KissMeData/076340/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	194900	1120000	5600	5600	5600	5600	10
3	20240610	194800	1120000	5600	5600	5600	5600	0
4	20240610	194700	1120000	5600	5600	5600	5600	0
5	20240610	194600	1120000	5600	5600	5600	5600	0
6	20240610	194500	1120000	5600	5600	5600	5600	0
7	20240610	194400	1120000	5600	5600	5600	5600	0
8	20240610	194300	1120000	5600	5600	5600	5600	0
9	20240610	194200	1120000	5600	5600	5600	5600	0
10	20240610	194100	1120000	5600	5600	5600	5600	0
11	20240610	194000	1120000	5600	5600	5600	5600	0
12	20240610	193900	1120000	5600	5600	5600	5600	0
13	20240610	193800	1120000	5600	5600	5600	5600	0
14	20240610	193700	1120000	5600	5600	5600	5600	0
15	20240610	193600	1120000	5600	5600	5600	5600	0
16	20240610	193500	1120000	5600	5600	5600	5600	0
17	20240610	193400	1120000	5600	5600	5600	5600	0
18	20240610	193300	1120000	5600	5600	5600	5600	0
19	20240610	193200	1120000	5600	5600	5600	5600	0
20	20240610	193100	1120000	5600	5600	5600	5600	0
21	20240610	193000	1120000	5600	5600	5600	5600	0
22	20240610	192900	1120000	5600	5600	5600	5600	0
23	20240610	192800	1120000	5600	5600	5600	5600	0
24	20240610	192700	1120000	5600	5600	5600	5600	0
25	20240610	192600	1120000	5600	5600	5600	5600	0
26	20240610	192500	1120000	5600	5600	5600	5600	0
27	20240610	192400	1120000	5600	5600	5600	5600	0
28	20240610	192300	1120000	5600	5600	5600	5600	0
29	20240610	192200	1120000	5600	5600	5600	5600	0
30	20240610	192100	1120000	5600	5600	5600	5600	0
31	20240610	192000	1120000	5600	5600	5600	5600	0
32	20240610	191900	1120000	5600	5600	5600	5600	10
33	20240610	191800	1120000	5600	5600	5600	5600	0
34	20240610	191700	1120000	5600	5600	5600	5600	0
35	20240610	191600	1120000	5600	5600	5600	5600	0
36	20240610	191500	1120000	5600	5600	5600	5600	0
37	20240610	191400	1120000	5600	5600	5600	5600	0
38	20240610	191300	1120000	5600	5600	5600	5600	0
39	20240610	191200	1120000	5600	5600	5600	5600	0
40	20240610	191100	1120000	5600	5600	5600	5600	0
41	20240610	191000	1120000	5600	5600	5600	5600	0
42	20240610	190900	1120000	5600	5600	5600	5600	0
43	20240610	190800	1120000	5600	5600	5600	5600	0
44	20240610	190700	1120000	5600	5600	5600	5600	0
45	20240610	190600	1120000	5600	5600	5600	5600	0
46	20240610	190500	1120000	5600	5600	5600	5600	0
47	20240610	190400	1120000	5600	5600	5600	5600	0
48	20240610	190300	1120000	5600	5600	5600	5600	0
49	20240610	190200	1120000	5600	5600	5600	5600	0
50	20240610	190100	1120000	5600	5600	5600	5600	0
51	20240610	190000	1120000	5600	5600	5600	5600	0
52	20240610	185900	1120000	5600	5600	5600	5600	0
53	20240610	185800	1120000	5600	5600	5600	5600	0
54	20240610	185700	1120000	5600	5600	5600	5600	0
55	20240610	185600	1120000	5600	5600	5600	5600	0
56	20240610	185500	1120000	5600	5600	5600	5600	0
57	20240610	185400	1120000	5600	5600	5600	5600	0
58	20240610	185300	1120000	5600	5600	5600	5600	0
59	20240610	185200	1120000	5600	5600	5600	5600	0
60	20240610	185100	1120000	5600	5600	5600	5600	0
61	20240610	185000	1120000	5600	5600	5600	5600	0
62	20240610	184900	1120000	5600	5600	5600	5600	10
63	20240610	184800	1120000	5600	5600	5600	5600	0
64	20240610	184700	1120000	5600	5600	5600	5600	0
65	20240610	184600	1120000	5600	5600	5600	5600	0
66	20240610	184500	1120000	5600	5600	5600	5600	0
67	20240610	184400	1120000	5600	5600	5600	5600	0
68	20240610	184300	1120000	5600	5600	5600	5600	0
69	20240610	184200	1120000	5600	5600	5600	5600	0
70	20240610	184100	1120000	5600	5600	5600	5600	0
71	20240610	184000	1120000	5600	5600	5600	5600	0
72	20240610	183900	1120000	5600	5600	5600	5600	0
73	20240610	183800	1120000	5600	5600	5600	5600	0
74	20240610	183700	1120000	5600	5600	5600	5600	0
75	20240610	183600	1120000	5600	5600	5600	5600	0
76	20240610	183500	1120000	5600	5600	5600	5600	0
77	20240610	183400	1120000	5600	5600	5600	5600	0
78	20240610	183300	1120000	5600	5600	5600	5600	0
79	20240610	183200	1120000	5600	5600	5600	5600	0
80	20240610	183100	1120000	5600	5600	5600	5600	0
81	20240610	183000	1120000	5600	5600	5600	5600	0
82	20240610	182900	1120000	5600	5600	5600	5600	0
83	20240610	182800	1120000	5600	5600	5600	5600	0
84	20240610	182700	1120000	5600	5600	5600	5600	0
85	20240610	182600	1120000	5600	5600	5600	5600	0
86	20240610	182500	1120000	5600	5600	5600	5600	0
87	20240610	182400	1120000	5600	5600	5600	5600	0
88	20240610	182300	1120000	5600	5600	5600	5600	0
89	20240610	182200	1120000	5600	5600	5600	5600	0
90	20240610	182100	1120000	5600	5600	5600	5600	0
91	20240610	182000	1120000	5600	5600	5600	5600	0
92	20240610	181900	1120000	5600	5600	5600	5600	10
93	20240610	181800	1120000	5600	5600	5600	5600	0
94	20240610	181700	1120000	5600	5600	5600	5600	0
95	20240610	181600	1120000	5600	5600	5600	5600	0
96	20240610	181500	1120000	5600	5600	5600	5600	0
97	20240610	181400	1120000	5600	5600	5600	5600	0
98	20240610	181300	1120000	5600	5600	5600	5600	0
99	20240610	181200	1120000	5600	5600	5600	5600	0
100	20240610	181100	1120000	5600	5600	5600	5600	0
101	20240610	181000	1120000	5600	5600	5600	5600	0
102	20240610	180900	1120000	5600	5600	5600	5600	0
103	20240610	180800	1120000	5600	5600	5600	5600	0
104	20240610	180700	1120000	5600	5600	5600	5600	0
105	20240610	180600	1120000	5600	5600	5600	5600	0
106	20240610	180500	1120000	5600	5600	5600	5600	0
107	20240610	180400	1120000	5600	5600	5600	5600	0
108	20240610	180300	1120000	5600	5600	5600	5600	0
109	20240610	180200	1120000	5600	5600	5600	5600	0
110	20240610	180100	1120000	5600	5600	5600	5600	0
111	20240610	180000	1120000	5600	5600	5600	5600	0
112	20240610	175900	1120000	5600	5600	5600	5600	0
113	20240610	175800	1120000	5600	5600	5600	5600	0
114	20240610	175700	1120000	5600	5600	5600	5600	0
115	20240610	175600	1120000	5600	5600	5600	5600	0
116	20240610	175500	1120000	5600	5600	5600	5600	0
117	20240610	175400	1120000	5600	5600	5600	5600	0
118	20240610	175300	1120000	5600	5600	5600	5600	0
119	20240610	175200	1120000	5600	5600	5600	5600	0
120	20240610	175100	1120000	5600	5600	5600	5600	0
121	20240610	175000	1120000	5600	5600	5600	5600	0
122	20240610	174900	1120000	5600	5600	5600	5600	10
123	20240610	174800	1120000	5600	5600	5600	5600	0
124	20240610	174700	1120000	5600	5600	5600	5600	0
125	20240610	174600	1120000	5600	5600	5600	5600	0
126	20240610	174500	1120000	5600	5600	5600	5600	0
127	20240610	174400	1120000	5600	5600	5600	5600	0
128	20240610	174300	1120000	5600	5600	5600	5600	0
129	20240610	174200	1120000	5600	5600	5600	5600	0
130	20240610	174100	1120000	5600	5600	5600	5600	0
131	20240610	174000	1120000	5600	5600	5600	5600	0
132	20240610	173900	1120000	5600	5600	5600	5600	0
133	20240610	173800	1120000	5600	5600	5600	5600	0
134	20240610	173700	1120000	5600	5600	5600	5600	0
135	20240610	173600	1120000	5600	5600	5600	5600	0
136	20240610	173500	1120000	5600	5600	5600	5600	0
137	20240610	173400	1120000	5600	5600	5600	5600	0
138	20240610	173300	1120000	5600	5600	5600	5600	0
139	20240610	173200	1120000	5600	5600	5600	5600	0
140	20240610	173100	1120000	5600	5600	5600	5600	0
141	20240610	173000	1120000	5600	5600	5600	5600	0
142	20240610	172900	1120000	5600	5600	5600	5600	0
143	20240610	172800	1120000	5600	5600	5600	5600	0
144	20240610	172700	1120000	5600	5600	5600	5600	0
145	20240610	172600	1120000	5600	5600	5600	5600	0
146	20240610	172500	1120000	5600	5600	5600	5600	0
147	20240610	172400	1120000	5600	5600	5600	5600	0
148	20240610	172300	1120000	5600	5600	5600	5600	0
149	20240610	172200	1120000	5600	5600	5600	5600	0
150	20240610	172100	1120000	5600	5600	5600	5600	0
151	20240610	172000	1120000	5600	5600	5600	5600	0
152	20240610	171900	1120000	5600	5600	5600	5600	10
153	20240610	171800	1120000	5600	5600	5600	5600	0
154	20240610	171700	1120000	5600	5600	5600	5600	0
155	20240610	171600	1120000	5600	5600	5600	5600	0
156	20240610	171500	1120000	5600	5600	5600	5600	0
157	20240610	171400	1120000	5600	5600	5600	5600	0
158	20240610	171300	1120000	5600	5600	5600	5600	0
159	20240610	171200	1120000	5600	5600	5600	5600	0
160	20240610	171100	1120000	5600	5600	5600	5600	0
161	20240610	171000	1120000	5600	5600	5600	5600	0
162	20240610	170900	1120000	5600	5600	5600	5600	0
163	20240610	170800	1120000	5600	5600	5600	5600	0
164	20240610	170700	1120000	5600	5600	5600	5600	0
165	20240610	170600	1120000	5600	5600	5600	5600	0
166	20240610	170500	1120000	5600	5600	5600	5600	0
167	20240610	170400	1120000	5600	5600	5600	5600	0
168	20240610	170300	1120000	5600	5600	5600	5600	0
169	20240610	170200	1120000	5600	5600	5600	5600	0
170	20240610	170100	1120000	5600	5600	5600	5600	0
171	20240610	170000	1120000	5600	5600	5600	5600	0
172	20240610	165900	1120000	5600	5600	5600	5600	0
173	20240610	165800	1120000	5600	5600	5600	5600	0
174	20240610	165700	1120000	5600	5600	5600	5600	0
175	20240610	165600	1120000	5600	5600	5600	5600	0
176	20240610	165500	1120000	5600	5600	5600	5600	0
177	20240610	165400	1120000	5600	5600	5600	5600	0
178	20240610	165300	1120000	5600	5600	5600	5600	0
179	20240610	165200	1120000	5600	5600	5600	5600	0
180	20240610	165100	1120000	5600	5600	5600	5600	0
181	20240610	165000	1120000	5600	5600	5600	5600	0
182	20240610	164900	1120000	5600	5600	5600	5600	10
183	20240610	164800	1120000	5600	5600	5600	5600	0
184	20240610	164700	1120000	5600	5600	5600	5600	0
185	20240610	164600	1120000	5600	5600	5600	5600	0
186	20240610	164500	1120000	5600	5600	5600	5600	0
187	20240610	164400	1120000	5600	5600	5600	5600	0
188	20240610	164300	1120000	5600	5600	5600	5600	0
189	20240610	164200	1120000	5600	5600	5600	5600	0
190	20240610	164100	1120000	5600	5600	5600	5600	0
191	20240610	164000	1120000	5600	5600	5600	5600	0
192	20240610	163900	1120000	5600	5600	5600	5600	0
193	20240610	163800	1120000	5600	5600	5600	5600	0
194	20240610	163700	1120000	5600	5600	5600	5600	0
195	20240610	163600	1120000	5600	5600	5600	5600	0
196	20240610	163500	1120000	5600	5600	5600	5600	0
197	20240610	163400	1120000	5600	5600	5600	5600	0
198	20240610	163300	1120000	5600	5600	5600	5600	0
199	20240610	163200	1120000	5600	5600	5600	5600	0
200	20240610	163100	1120000	5600	5600	5600	5600	0
201	20240610	163000	1120000	5600	5600	5600	5600	0
202	20240610	162900	1120000	5600	5600	5600	5600	0
203	20240610	162800	1120000	5600	5600	5600	5600	0
204	20240610	162700	1120000	5600	5600	5600	5600	0
205	20240610	162600	1120000	5600	5600	5600	5600	0
206	20240610	162500	1120000	5600	5600	5600	5600	0
207	20240610	162400	1120000	5600	5600	5600	5600	0
208	20240610	162300	1120000	5600	5600	5600	5600	0
209	20240610	162200	1120000	5600	5600	5600	5600	0
210	20240610	162100	1120000	5600	5600	5600	5600	0
211	20240610	162000	1120000	5600	5600	5600	5600	0
212	20240610	161900	1120000	5600	5600	5600	5600	10
213	20240610	161800	1120000	5600	5600	5600	5600	0
214	20240610	161700	1120000	5600	5600	5600	5600	0
215	20240610	161600	1120000	5600	5600	5600	5600	0
216	20240610	161500	1120000	5600	5600	5600	5600	0
217	20240610	161400	1120000	5600	5600	5600	5600	0
218	20240610	161300	1120000	5600	5600	5600	5600	0
219	20240610	161200	1120000	5600	5600	5600	5600	0
220	20240610	161100	1120000	5600	5600	5600	5600	0
221	20240610	161000	1120000	5600	5600	5600	5600	0
222	20240610	160900	1120000	5600	5600	5600	5600	0
223	20240610	160800	1120000	5600	5600	5600	5600	0
224	20240610	160700	1120000	5600	5600	5600	5600	0
225	20240610	160600	1120000	5600	5600	5600	5600	0
226	20240610	160500	1120000	5600	5600	5600	5600	0
227	20240610	160400	1120000	5600	5600	5600	5600	0
228	20240610	160300	1120000	5600	5600	5600	5600	0
229	20240610	160200	1120000	5600	5600	5600	5600	0
230	20240610	160100	1120000	5600	5600	5600	5600	0
231	20240610	160000	1120000	5600	5600	5600	5600	0
232	20240610	155900	1120000	5600	5600	5600	5600	0
233	20240610	155800	1120000	5600	5600	5600	5600	0
234	20240610	155700	1120000	5600	5600	5600	5600	0
235	20240610	155600	1120000	5600	5600	5600	5600	0
236	20240610	155500	1120000	5600	5600	5600	5600	0
237	20240610	155400	1120000	5600	5600	5600	5600	0
238	20240610	155300	1120000	5600	5600	5600	5600	0
239	20240610	155200	1120000	5600	5600	5600	5600	0
240	20240610	155100	1120000	5600	5600	5600	5600	0
241	20240610	155000	1120000	5600	5600	5600	5600	0
242	20240610	154900	1120000	5600	5600	5600	5600	10
243	20240610	154800	1120000	5600	5600	5600	5600	0
244	20240610	154700	1120000	5600	5600	5600	5600	0
245	20240610	154600	1120000	5600	5600	5600	5600	0
246	20240610	154500	1120000	5600	5600	5600	5600	0
247	20240610	154400	1120000	5600	5600	5600	5600	0
248	20240610	154300	1120000	5600	5600	5600	5600	0
249	20240610	154200	1120000	5600	5600	5600	5600	0
250	20240610	154100	1120000	5600	5600	5600	5600	0
251	20240610	154000	1120000	5600	5600	5600	5600	0
252	20240610	153900	1120000	5600	5600	5600	5600	0
253	20240610	153800	1120000	5600	5600	5600	5600	0
254	20240610	153700	1120000	5600	5600	5600	5600	0
255	20240610	153600	1120000	5600	5600	5600	5600	0
256	20240610	153500	1120000	5600	5600	5600	5600	0
257	20240610	153400	1120000	5600	5600	5600	5600	0
258	20240610	153300	1120000	5600	5600	5600	5600	0
259	20240610	153200	1120000	5600	5600	5600	5600	0
260	20240610	153100	1120000	5600	5600	5600	5600	0
261	20240610	153000	1120000	5600	5600	5600	5600	0
262	20240610	152900	1120000	5600	5600	5600	5600	0
263	20240610	152800	1120000	5600	5600	5600	5600	0
264	20240610	152700	1120000	5600	5600	5600	5600	0
265	20240610	152600	1120000	5600	5600	5600	5600	0
266	20240610	152500	1120000	5600	5600	5600	5600	0
267	20240610	152400	1120000	5600	5600	5600	5600	0
268	20240610	152300	1120000	5600	5600	5600	5600	0
269	20240610	152200	1120000	5600	5600	5600	5600	0
270	20240610	152100	1120000	5600	5600	5600	5600	0
271	20240610	152000	1120000	5600	5600	5600	5600	0
272	20240610	151900	1120000	5600	5600	5600	5600	0
273	20240610	151800	1120000	5600	5600	5600	5600	0
274	20240610	151700	1120000	5600	5600	5600	5600	0
275	20240610	151600	1120000	5600	5600	5600	5600	0
276	20240610	151500	1120000	5600	5600	5600	5600	0
277	20240610	151400	1120000	5600	5600	5600	5600	0
278	20240610	151300	1120000	5600	5600	5600	5600	0
279	20240610	151200	1120000	5600	5600	5600	5600	0
280	20240610	151100	1120000	5600	5600	5600	5600	0
281	20240610	151000	1120000	5600	5600	5600	5600	0
282	20240610	150900	1120000	5600	5600	5600	5600	0
283	20240610	150800	1120000	5600	5600	5600	5600	0
284	20240610	150700	1120000	5600	5600	5600	5600	0
285	20240610	150600	1120000	5600	5600	5600	5600	0
286	20240610	150500	1120000	5600	5600	5600	5600	0
287	20240610	150400	1120000	5600	5600	5600	5600	0
288	20240610	150300	1120000	5600	5600	5600	5600	0
289	20240610	150200	1120000	5600	5600	5600	5600	0
290	20240610	150100	1120000	5600	5600	5600	5600	0
291	20240610	150000	1120000	5600	5600	5600	5600	0
292	20240610	145900	1120000	5600	5600	5600	5600	0
293	20240610	145800	1120000	5600	5600	5600	5600	0
294	20240610	145700	1120000	5600	5600	5600	5600	0
295	20240610	145600	1120000	5600	5600	5600	5600	0
296	20240610	145500	1120000	5600	5600	5600	5600	0
297	20240610	145400	1120000	5600	5600	5600	5600	0
298	20240610	145300	1120000	5600	5600	5600	5600	0
299	20240610	145200	1120000	5600	5600	5600	5600	0
300	20240610	145100	1120000	5600	5600	5600	5600	0
301	20240610	145000	1120000	5600	5600	5600	5600	0
302	20240610	144900	1120000	5600	5600	5600	5600	0
303	20240610	144800	1120000	5600	5600	5600	5600	0
304	20240610	144700	1120000	5600	5600	5600	5600	0
305	20240610	144600	1120000	5600	5600	5600	5600	0
306	20240610	144500	1120000	5600	5600	5600	5600	0
307	20240610	144400	1120000	5600	5600	5600	5600	0
308	20240610	144300	1120000	5600	5600	5600	5600	0
309	20240610	144200	1120000	5600	5600	5600	5600	0
310	20240610	144100	1120000	5600	5600	5600	5600	0
311	20240610	144000	1120000	5600	5600	5600	5600	0
312	20240610	143900	1120000	5600	5600	5600	5600	0
313	20240610	143800	1120000	5600	5600	5600	5600	0
314	20240610	143700	1120000	5600	5600	5600	5600	0
315	20240610	143600	1120000	5600	5600	5600	5600	0
316	20240610	143500	1120000	5600	5600	5600	5600	0
317	20240610	143400	1120000	5600	5600	5600	5600	0
318	20240610	143300	1120000	5600	5600	5600	5600	0
319	20240610	143200	1120000	5600	5600	5600	5600	0
320	20240610	143100	1120000	5600	5600	5600	5600	0
321	20240610	143000	1120000	5600	5600	5600	5600	0
322	20240610	142900	1120000	5600	5600	5600	5600	0
323	20240610	142800	1120000	5600	5600	5600	5600	0
324	20240610	142700	1120000	5600	5600	5600	5600	0
325	20240610	142600	1120000	5600	5600	5600	5600	0
326	20240610	142500	1120000	5600	5600	5600	5600	0
327	20240610	142400	1120000	5600	5600	5600	5600	0
328	20240610	142300	1120000	5600	5600	5600	5600	0
329	20240610	142200	1120000	5600	5600	5600	5600	0
330	20240610	142100	1120000	5600	5600	5600	5600	0
331	20240610	142000	1120000	5600	5600	5600	5600	0
332	20240610	141900	1120000	5600	5600	5600	5600	0
333	20240610	141800	1120000	5600	5600	5600	5600	0
334	20240610	141700	1120000	5600	5600	5600	5600	0
335	20240610	141600	1120000	5600	5600	5600	5600	0
336	20240610	141500	1120000	5600	5600	5600	5600	0
337	20240610	141400	1120000	5600	5600	5600	5600	0
338	20240610	141300	1120000	5600	5600	5600	5600	0
339	20240610	141200	1120000	5600	5600	5600	5600	0
340	20240610	141100	1120000	5600	5600	5600	5600	0
341	20240610	141000	1120000	5600	5600	5600	5600	0
342	20240610	140900	1120000	5600	5600	5600	5600	0
343	20240610	140800	1120000	5600	5600	5600	5600	0
344	20240610	140700	1120000	5600	5600	5600	5600	0
345	20240610	140600	1120000	5600	5600	5600	5600	0
346	20240610	140500	1120000	5600	5600	5600	5600	0
347	20240610	140400	1120000	5600	5600	5600	5600	0
348	20240610	140300	1120000	5600	5600	5600	5600	0
349	20240610	140200	1120000	5600	5600	5600	5600	0
350	20240610	140100	1120000	5600	5600	5600	5600	0
351	20240610	140000	1120000	5600	5600	5600	5600	0
352	20240610	135900	1120000	5600	5600	5600	5600	0
353	20240610	135800	1120000	5600	5600	5600	5600	0
354	20240610	135700	1120000	5600	5600	5600	5600	0
355	20240610	135600	1120000	5600	5600	5600	5600	0
356	20240610	135500	1120000	5600	5600	5600	5600	0
357	20240610	135400	1120000	5600	5600	5600	5600	0
358	20240610	135300	1120000	5600	5600	5600	5600	0
359	20240610	135200	1120000	5600	5600	5600	5600	0
360	20240610	135100	1120000	5600	5600	5600	5600	0
361	20240610	135000	1120000	5600	5600	5600	5600	0
362	20240610	134900	1120000	5600	5600	5600	5600	0
363	20240610	134800	1120000	5600	5600	5600	5600	0
364	20240610	134700	1120000	5600	5600	5600	5600	0
365	20240610	134600	1120000	5600	5600	5600	5600	0
366	20240610	134500	1120000	5600	5600	5600	5600	0
367	20240610	134400	1120000	5600	5600	5600	5600	0
368	20240610	134300	1120000	5600	5600	5600	5600	0
369	20240610	134200	1120000	5600	5600	5600	5600	0
370	20240610	134100	1120000	5600	5600	5600	5600	0
371	20240610	134000	1120000	5600	5600	5600	5600	0
372	20240610	133900	1120000	5600	5600	5600	5600	0
373	20240610	133800	1120000	5600	5600	5600	5600	0
374	20240610	133700	1120000	5600	5600	5600	5600	0
375	20240610	133600	1120000	5600	5600	5600	5600	0
376	20240610	133500	1120000	5600	5600	5600	5600	0
377	20240610	133400	1120000	5600	5600	5600	5600	0
378	20240610	133300	1120000	5600	5600	5600	5600	0
379	20240610	133200	1120000	5600	5600	5600	5600	0
380	20240610	133100	1120000	5600	5600	5600	5600	0
381	20240610	133000	1120000	5600	5600	5600	5600	0
382	20240610	132900	1120000	5600	5600	5600	5600	0
383	20240610	132800	1120000	5600	5600	5600	5600	0
384	20240610	132700	1120000	5600	5600	5600	5600	0
385	20240610	132600	1120000	5600	5600	5600	5600	0
386	20240610	132500	1120000	5600	5600	5600	5600	0
387	20240610	132400	1120000	5600	5600	5600	5600	0
388	20240610	132300	1120000	5600	5600	5600	5600	0
389	20240610	132200	1120000	5600	5600	5600	5600	0
390	20240610	132100	1120000	5600	5600	5600	5600	0
391	20240610	132000	1120000	5600	5600	5600	5600	0
392	20240610	131900	1120000	5600	5600	5600	5600	0
393	20240610	131800	1120000	5600	5600	5600	5600	0
394	20240610	131700	1120000	5600	5600	5600	5600	0
395	20240610	131600	1120000	5600	5600	5600	5600	0
396	20240610	131500	1120000	5600	5600	5600	5600	0
397	20240610	131400	1120000	5600	5600	5600	5600	0
398	20240610	131300	1120000	5600	5600	5600	5600	0
399	20240610	131200	1120000	5600	5600	5600	5600	0
400	20240610	131100	1120000	5600	5600	5600	5600	0
401	20240610	131000	1120000	5600	5600	5600	5600	0
402	20240610	130900	1120000	5600	5600	5600	5600	0
403	20240610	130800	1120000	5600	5600	5600	5600	0
404	20240610	130700	1120000	5600	5600	5600	5600	0
405	20240610	130600	1120000	5600	5600	5600	5600	0
406	20240610	130500	1120000	5600	5600	5600	5600	0
407	20240610	130400	1120000	5600	5600	5600	5600	0
408	20240610	130300	1120000	5600	5600	5600	5600	0
409	20240610	130200	1120000	5600	5600	5600	5600	0
410	20240610	130100	1120000	5600	5600	5600	5600	0
411	20240610	130000	1120000	5600	5600	5600	5600	0
412	20240610	125900	1120000	5600	5600	5600	5600	0
413	20240610	125800	1120000	5600	5600	5600	5600	0
414	20240610	125700	1120000	5600	5600	5600	5600	0
415	20240610	125600	1120000	5600	5600	5600	5600	0
416	20240610	125500	1120000	5600	5600	5600	5600	0
417	20240610	125400	1120000	5600	5600	5600	5600	0
418	20240610	125300	1120000	5600	5600	5600	5600	0
419	20240610	125200	1120000	5600	5600	5600	5600	0
420	20240610	125100	1120000	5600	5600	5600	5600	0
421	20240610	125000	1120000	5600	5600	5600	5600	0
422	20240610	124900	1120000	5600	5600	5600	5600	0
423	20240610	124800	1120000	5600	5600	5600	5600	0
424	20240610	124700	1120000	5600	5600	5600	5600	0
425	20240610	124600	1120000	5600	5600	5600	5600	0
426	20240610	124500	1120000	5600	5600	5600	5600	0
427	20240610	124400	1120000	5600	5600	5600	5600	0
428	20240610	124300	1120000	5600	5600	5600	5600	0
429	20240610	124200	1120000	5600	5600	5600	5600	0
430	20240610	124100	1120000	5600	5600	5600	5600	0
431	20240610	124000	1120000	5600	5600	5600	5600	0
432	20240610	123900	1120000	5600	5600	5600	5600	0
433	20240610	123800	1120000	5600	5600	5600	5600	0
434	20240610	123700	1120000	5600	5600	5600	5600	0
435	20240610	123600	1120000	5600	5600	5600	5600	0
436	20240610	123500	1120000	5600	5600	5600	5600	0
437	20240610	123400	1120000	5600	5600	5600	5600	0
438	20240610	123300	1120000	5600	5600	5600	5600	0
439	20240610	123200	1120000	5600	5600	5600	5600	0
440	20240610	123100	1120000	5600	5600	5600	5600	0
441	20240610	123000	1120000	5600	5600	5600	5600	0
442	20240610	122900	1120000	5600	5600	5600	5600	0
443	20240610	122800	1120000	5600	5600	5600	5600	0
444	20240610	122700	1120000	5600	5600	5600	5600	0
445	20240610	122600	1120000	5600	5600	5600	5600	0
446	20240610	122500	1120000	5600	5600	5600	5600	0
447	20240610	122400	1120000	5600	5600	5600	5600	0
448	20240610	122300	1120000	5600	5600	5600	5600	0
449	20240610	122200	1120000	5600	5600	5600	5600	0
450	20240610	122100	1120000	5600	5600	5600	5600	0
451	20240610	122000	1120000	5600	5600	5600	5600	0
452	20240610	121900	1120000	5600	5600	5600	5600	0
453	20240610	121800	1120000	5600	5600	5600	5600	0
454	20240610	121700	1120000	5600	5600	5600	5600	0
455	20240610	121600	1120000	5600	5600	5600	5600	0
456	20240610	121500	1120000	5600	5600	5600	5600	0
457	20240610	121400	1120000	5600	5600	5600	5600	0
458	20240610	121300	1120000	5600	5600	5600	5600	0
459	20240610	121200	1120000	5600	5600	5600	5600	0
460	20240610	121100	1120000	5600	5600	5600	5600	0
461	20240610	121000	1120000	5600	5600	5600	5600	0
462	20240610	120900	1120000	5600	5600	5600	5600	0
463	20240610	120800	1120000	5600	5600	5600	5600	0
464	20240610	120700	1120000	5600	5600	5600	5600	0
465	20240610	120600	1120000	5600	5600	5600	5600	0
466	20240610	120500	1120000	5600	5600	5600	5600	0
467	20240610	120400	1120000	5600	5600	5600	5600	0
468	20240610	120300	1120000	5600	5600	5600	5600	0
469	20240610	120200	1120000	5600	5600	5600	5600	0
470	20240610	120100	1120000	5600	5600	5600	5600	0
471	20240610	120000	1120000	5600	5600	5600	5600	0
472	20240610	115900	1120000	5600	5600	5600	5600	0
473	20240610	115800	1120000	5600	5600	5600	5600	0
474	20240610	115700	1120000	5600	5600	5600	5600	0
475	20240610	115600	1120000	5600	5600	5600	5600	0
476	20240610	115500	1120000	5600	5600	5600	5600	0
477	20240610	115400	1120000	5600	5600	5600	5600	0
478	20240610	115300	1120000	5600	5600	5600	5600	0
479	20240610	115200	1120000	5600	5600	5600	5600	0
480	20240610	115100	1120000	5600	5600	5600	5600	0
481	20240610	115000	1120000	5600	5600	5600	5600	0
482	20240610	114900	1120000	5600	5600	5600	5600	0
483	20240610	114800	1120000	5600	5600	5600	5600	0
484	20240610	114700	1120000	5600	5600	5600	5600	0
485	20240610	114600	1120000	5600	5600	5600	5600	0
486	20240610	114500	1120000	5600	5600	5600	5600	0
487	20240610	114400	1120000	5600	5600	5600	5600	0
488	20240610	114300	1120000	5600	5600	5600	5600	0
489	20240610	114200	1120000	5600	5600	5600	5600	0
490	20240610	114100	1120000	5600	5600	5600	5600	0
491	20240610	114000	1120000	5600	5600	5600	5600	0
492	20240610	113900	1120000	5600	5600	5600	5600	0
493	20240610	113800	1120000	5600	5600	5600	5600	0
494	20240610	113700	1120000	5600	5600	5600	5600	0
495	20240610	113600	1120000	5600	5600	5600	5600	0
496	20240610	113500	1120000	5600	5600	5600	5600	0
497	20240610	113400	1120000	5600	5600	5600	5600	0
498	20240610	113300	1120000	5600	5600	5600	5600	0
499	20240610	113200	1120000	5600	5600	5600	5600	0
500	20240610	113100	1120000	5600	5600	5600	5600	0
501	20240610	113000	1120000	5600	5600	5600	5600	0
502	20240610	112900	1120000	5600	5600	5600	5600	0
503	20240610	112800	1120000	5600	5600	5600	5600	0
504	20240610	112700	1120000	5600	5600	5600	5600	0
505	20240610	112600	1120000	5600	5600	5600	5600	0
506	20240610	112500	1120000	5600	5600	5600	5600	0
507	20240610	112400	1120000	5600	5600	5600	5600	0
508	20240610	112300	1120000	5600	5600	5600	5600	0
509	20240610	112200	1120000	5600	5600	5600	5600	0
510	20240610	112100	1120000	5600	5600	5600	5600	0
511	20240610	112000	1120000	5600	5600	5600	5600	0
512	20240610	111900	1120000	5600	5600	5600	5600	0
513	20240610	111800	1120000	5600	5600	5600	5600	0
514	20240610	111700	1120000	5600	5600	5600	5600	0
515	20240610	111600	1120000	5600	5600	5600	5600	0
516	20240610	111500	1120000	5600	5600	5600	5600	0
517	20240610	111400	1120000	5600	5600	5600	5600	0
518	20240610	111300	1120000	5600	5600	5600	5600	0
519	20240610	111200	1120000	5600	5600	5600	5600	0
520	20240610	111100	1120000	5600	5600	5600	5600	0
521	20240610	111000	1120000	5600	5600	5600	5600	0
522	20240610	110900	1120000	5600	5600	5600	5600	0
523	20240610	110800	1120000	5600	5600	5600	5600	0
524	20240610	110700	1120000	5600	5600	5600	5600	0
525	20240610	110600	1120000	5600	5600	5600	5600	0
526	20240610	110500	1120000	5600	5600	5600	5600	0
527	20240610	110400	1120000	5600	5600	5600	5600	0
528	20240610	110300	1120000	5600	5600	5600	5600	0
529	20240610	110200	1120000	5600	5600	5600	5600	0
530	20240610	110100	1120000	5600	5600	5600	5600	0
531	20240610	110000	1120000	5600	5600	5600	5600	0
532	20240610	105900	1120000	5600	5600	5600	5600	0
533	20240610	105800	1120000	5600	5600	5600	5600	0
534	20240610	105700	1120000	5600	5600	5600	5600	0
535	20240610	105600	1120000	5600	5600	5600	5600	0
536	20240610	105500	1120000	5600	5600	5600	5600	0
537	20240610	105400	1120000	5600	5600	5600	5600	0
538	20240610	105300	1120000	5600	5600	5600	5600	0
539	20240610	105200	1120000	5600	5600	5600	5600	0
540	20240610	105100	1120000	5600	5600	5600	5600	0
541	20240610	105000	1120000	5600	5600	5600	5600	0
542	20240610	104900	1120000	5600	5600	5600	5600	0
543	20240610	104800	1120000	5600	5600	5600	5600	0
544	20240610	104700	1120000	5600	5600	5600	5600	0
545	20240610	104600	1120000	5600	5600	5600	5600	0
546	20240610	104500	1120000	5600	5600	5600	5600	0
547	20240610	104400	1120000	5600	5600	5600	5600	0
548	20240610	104300	1120000	5600	5600	5600	5600	0
549	20240610	104200	1120000	5600	5600	5600	5600	0
550	20240610	104100	1120000	5600	5600	5600	5600	0
551	20240610	104000	1120000	5600	5600	5600	5600	0
552	20240610	103900	1120000	5600	5600	5600	5600	0
553	20240610	103800	1120000	5600	5600	5600	5600	0
554	20240610	103700	1120000	5600	5600	5600	5600	0
555	20240610	103600	1120000	5600	5600	5600	5600	0
556	20240610	103500	1120000	5600	5600	5600	5600	0
557	20240610	103400	1120000	5600	5600	5600	5600	0
558	20240610	103300	1120000	5600	5600	5600	5600	0
559	20240610	103200	1120000	5600	5600	5600	5600	0
560	20240610	103100	1120000	5600	5600	5600	5600	0
561	20240610	103000	1120000	5600	5600	5600	5600	0
562	20240610	102900	1120000	5600	5600	5600	5600	0
563	20240610	102800	1120000	5600	5600	5600	5600	0
564	20240610	102700	1120000	5600	5600	5600	5600	0
565	20240610	102600	1120000	5600	5600	5600	5600	0
566	20240610	102500	1120000	5600	5600	5600	5600	0
567	20240610	102400	1120000	5600	5600	5600	5600	0
568	20240610	102300	1120000	5600	5600	5600	5600	0
569	20240610	102200	1120000	5600	5600	5600	5600	0
570	20240610	102100	1120000	5600	5600	5600	5600	0
571	20240610	102000	1120000	5600	5600	5600	5600	0
572	20240610	101900	1120000	5600	5600	5600	5600	0
573	20240610	101800	1120000	5600	5600	5600	5600	0
574	20240610	101700	1120000	5600	5600	5600	5600	0
575	20240610	101600	1120000	5600	5600	5600	5600	0
576	20240610	101500	1120000	5600	5600	5600	5600	0
577	20240610	101400	1120000	5600	5600	5600	5600	0
578	20240610	101300	1120000	5600	5600	5600	5600	0
579	20240610	101200	1120000	5600	5600	5600	5600	0
580	20240610	101100	1120000	5600	5600	5600	5600	0
581	20240610	101000	1120000	5600	5600	5600	5600	0
582	20240610	100900	1120000	5600	5600	5600	5600	0
583	20240610	100800	1120000	5600	5600	5600	5600	0
584	20240610	100700	1120000	5600	5600	5600	5600	0
585	20240610	100600	1120000	5600	5600	5600	5600	0
586	20240610	100500	1120000	5600	5600	5600	5600	0
587	20240610	100400	1120000	5600	5600	5600	5600	0
588	20240610	100300	1120000	5600	5600	5600	5600	0
589	20240610	100200	1120000	5600	5600	5600	5600	0
590	20240610	100100	1120000	5600	5600	5600	5600	0
591	20240610	100000	1120000	5600	5600	5600	5600	0
592	20240610	095900	1120000	5600	5600	5600	5600	0
593	20240610	095800	1120000	5600	5600	5600	5600	0
594	20240610	095700	1120000	5600	5600	5600	5600	0
595	20240610	095600	1120000	5600	5600	5600	5600	0
596	20240610	095500	1120000	5600	5600	5600	5600	0
597	20240610	095400	1120000	5600	5600	5600	5600	0
598	20240610	095300	1120000	5600	5600	5600	5600	0
599	20240610	095200	1120000	5600	5600	5600	5600	0
600	20240610	095100	1120000	5600	5600	5600	5600	0
601	20240610	095000	1120000	5600	5600	5600	5600	0
602	20240610	094900	1120000	5600	5600	5600	5600	0
603	20240610	094800	1120000	5600	5600	5600	5600	0
604	20240610	094700	1120000	5600	5600	5600	5600	0
605	20240610	094600	1120000	5600	5600	5600	5600	10
606	20240610	094500	1064000	5600	5600	5600	5600	190
607	20240610	094400	0	5600	5600	5600	5600	0
608	20240610	094300	0	5600	5600	5600	5600	0
609	20240610	094200	0	5600	5600	5600	5600	0
610	20240610	094100	0	5600	5600	5600	5600	0
611	20240610	094000	0	5600	5600	5600	5600	0
612	20240610	093900	0	5600	5600	5600	5600	0
613	20240610	093800	0	5600	5600	5600	5600	0
614	20240610	093700	0	5600	5600	5600	5600	0
615	20240610	093600	0	5600	5600	5600	5600	0
616	20240610	093500	0	5600	5600	5600	5600	0
617	20240610	093400	0	5600	5600	5600	5600	0
618	20240610	093300	0	5600	5600	5600	5600	0
619	20240610	093200	0	5600	5600	5600	5600	0
620	20240610	093100	0	5600	5600	5600	5600	0
621	20240610	093000	0	5600	5600	5600	5600	0
622	20240610	092900	0	5600	5600	5600	5600	0
623	20240610	092800	0	5600	5600	5600	5600	0
624	20240610	092700	0	5600	5600	5600	5600	0
625	20240610	092600	0	5600	5600	5600	5600	0
626	20240610	092500	0	5600	5600	5600	5600	0
627	20240610	092400	0	5600	5600	5600	5600	0
628	20240610	092300	0	5600	5600	5600	5600	0
629	20240610	092200	0	5600	5600	5600	5600	0
630	20240610	092100	0	5600	5600	5600	5600	0
631	20240610	092000	0	5600	5600	5600	5600	0
632	20240610	091900	0	5600	5600	5600	5600	0
633	20240610	091800	0	5600	5600	5600	5600	0
634	20240610	091700	0	5600	5600	5600	5600	0
635	20240610	091600	0	5600	5600	5600	5600	0
636	20240610	091500	0	5600	5600	5600	5600	0
637	20240610	091400	0	5600	5600	5600	5600	0
638	20240610	091300	0	5600	5600	5600	5600	0
639	20240610	091200	0	5600	5600	5600	5600	0
640	20240610	091100	0	5600	5600	5600	5600	0
641	20240610	091000	0	5600	5600	5600	5600	0
642	20240610	090900	0	5600	5600	5600	5600	0
643	20240610	090800	0	5600	5600	5600	5600	0
644	20240610	090700	0	5600	5600	5600	5600	0
645	20240610	090600	0	5600	5600	5600	5600	0
646	20240610	090500	0	5600	5600	5600	5600	0
647	20240610	090400	0	5600	5600	5600	5600	0
648	20240610	090300	0	5600	5600	5600	5600	0
649	20240610	090200	0	5600	5600	5600	5600	0
650	20240610	090100	0	5600	5600	5600	5600	0
651	20240610	090000	0	5600	5600	5600	5600	0