KissMeData/086220/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200300	3763245	2980	2980	2980	2980	11
3	20240701	200200	3763245	2980	2980	2980	2980	0
4	20240701	200100	3763245	2980	2980	2980	2980	0
5	20240701	200000	3763245	2980	2980	2980	2980	0
6	20240701	195900	3763245	2980	2980	2980	2980	0
7	20240701	195800	3763245	2980	2980	2980	2980	0
8	20240701	195700	3763245	2980	2980	2980	2980	0
9	20240701	195600	3763245	2980	2980	2980	2980	0
10	20240701	195500	3763245	2980	2980	2980	2980	0
11	20240701	195400	3763245	2980	2980	2980	2980	0
12	20240701	195300	3763245	2980	2980	2980	2980	0
13	20240701	195200	3763245	2980	2980	2980	2980	0
14	20240701	195100	3763245	2980	2980	2980	2980	0
15	20240701	195000	3763245	2980	2980	2980	2980	0
16	20240701	194900	3763245	2980	2980	2980	2980	0
17	20240701	194800	3763245	2980	2980	2980	2980	0
18	20240701	194700	3763245	2980	2980	2980	2980	0
19	20240701	194600	3763245	2980	2980	2980	2980	0
20	20240701	194500	3763245	2980	2980	2980	2980	0
21	20240701	194400	3763245	2980	2980	2980	2980	0
22	20240701	194300	3763245	2980	2980	2980	2980	0
23	20240701	194200	3763245	2980	2980	2980	2980	0
24	20240701	194100	3763245	2980	2980	2980	2980	0
25	20240701	194000	3763245	2980	2980	2980	2980	0
26	20240701	193900	3763245	2980	2980	2980	2980	0
27	20240701	193800	3763245	2980	2980	2980	2980	0
28	20240701	193700	3763245	2980	2980	2980	2980	0
29	20240701	193600	3763245	2980	2980	2980	2980	0
30	20240701	193500	3763245	2980	2980	2980	2980	0
31	20240701	193400	3763245	2980	2980	2980	2980	0
32	20240701	193300	3763245	2980	2980	2980	2980	11
33	20240701	193200	3763245	2980	2980	2980	2980	0
34	20240701	193100	3763245	2980	2980	2980	2980	0
35	20240701	193000	3763245	2980	2980	2980	2980	0
36	20240701	192900	3763245	2980	2980	2980	2980	0
37	20240701	192800	3763245	2980	2980	2980	2980	0
38	20240701	192700	3763245	2980	2980	2980	2980	0
39	20240701	192600	3763245	2980	2980	2980	2980	0
40	20240701	192500	3763245	2980	2980	2980	2980	0
41	20240701	192400	3763245	2980	2980	2980	2980	0
42	20240701	192300	3763245	2980	2980	2980	2980	0
43	20240701	192200	3763245	2980	2980	2980	2980	0
44	20240701	192100	3763245	2980	2980	2980	2980	0
45	20240701	192000	3763245	2980	2980	2980	2980	0
46	20240701	191900	3763245	2980	2980	2980	2980	0
47	20240701	191800	3763245	2980	2980	2980	2980	0
48	20240701	191700	3763245	2980	2980	2980	2980	0
49	20240701	191600	3763245	2980	2980	2980	2980	0
50	20240701	191500	3763245	2980	2980	2980	2980	0
51	20240701	191400	3763245	2980	2980	2980	2980	0
52	20240701	191300	3763245	2980	2980	2980	2980	0
53	20240701	191200	3763245	2980	2980	2980	2980	0
54	20240701	191100	3763245	2980	2980	2980	2980	0
55	20240701	191000	3763245	2980	2980	2980	2980	0
56	20240701	190900	3763245	2980	2980	2980	2980	0
57	20240701	190800	3763245	2980	2980	2980	2980	0
58	20240701	190700	3763245	2980	2980	2980	2980	0
59	20240701	190600	3763245	2980	2980	2980	2980	0
60	20240701	190500	3763245	2980	2980	2980	2980	0
61	20240701	190400	3763245	2980	2980	2980	2980	0
62	20240701	190300	3763245	2980	2980	2980	2980	11
63	20240701	190200	3763245	2980	2980	2980	2980	0
64	20240701	190100	3763245	2980	2980	2980	2980	0
65	20240701	190000	3763245	2980	2980	2980	2980	0
66	20240701	185900	3763245	2980	2980	2980	2980	0
67	20240701	185800	3763245	2980	2980	2980	2980	0
68	20240701	185700	3763245	2980	2980	2980	2980	0
69	20240701	185600	3763245	2980	2980	2980	2980	0
70	20240701	185500	3763245	2980	2980	2980	2980	0
71	20240701	185400	3763245	2980	2980	2980	2980	0
72	20240701	185300	3763245	2980	2980	2980	2980	0
73	20240701	185200	3763245	2980	2980	2980	2980	0
74	20240701	185100	3763245	2980	2980	2980	2980	0
75	20240701	185000	3763245	2980	2980	2980	2980	0
76	20240701	184900	3763245	2980	2980	2980	2980	0
77	20240701	184800	3763245	2980	2980	2980	2980	0
78	20240701	184700	3763245	2980	2980	2980	2980	0
79	20240701	184600	3763245	2980	2980	2980	2980	0
80	20240701	184500	3763245	2980	2980	2980	2980	0
81	20240701	184400	3763245	2980	2980	2980	2980	0
82	20240701	184300	3763245	2980	2980	2980	2980	0
83	20240701	184200	3763245	2980	2980	2980	2980	0
84	20240701	184100	3763245	2980	2980	2980	2980	0
85	20240701	184000	3763245	2980	2980	2980	2980	0
86	20240701	183900	3763245	2980	2980	2980	2980	0
87	20240701	183800	3763245	2980	2980	2980	2980	0
88	20240701	183700	3763245	2980	2980	2980	2980	0
89	20240701	183600	3763245	2980	2980	2980	2980	0
90	20240701	183500	3763245	2980	2980	2980	2980	0
91	20240701	183400	3763245	2980	2980	2980	2980	0
92	20240701	183300	3763245	2980	2980	2980	2980	11
93	20240701	183200	3763245	2980	2980	2980	2980	0
94	20240701	183100	3763245	2980	2980	2980	2980	0
95	20240701	183000	3763245	2980	2980	2980	2980	0
96	20240701	182900	3763245	2980	2980	2980	2980	0
97	20240701	182800	3763245	2980	2980	2980	2980	0
98	20240701	182700	3763245	2980	2980	2980	2980	0
99	20240701	182600	3763245	2980	2980	2980	2980	0
100	20240701	182500	3763245	2980	2980	2980	2980	0
101	20240701	182400	3763245	2980	2980	2980	2980	0
102	20240701	182300	3763245	2980	2980	2980	2980	0
103	20240701	182200	3763245	2980	2980	2980	2980	0
104	20240701	182100	3763245	2980	2980	2980	2980	0
105	20240701	182000	3763245	2980	2980	2980	2980	0
106	20240701	181900	3763245	2980	2980	2980	2980	0
107	20240701	181800	3763245	2980	2980	2980	2980	0
108	20240701	181700	3763245	2980	2980	2980	2980	0
109	20240701	181600	3763245	2980	2980	2980	2980	0
110	20240701	181500	3763245	2980	2980	2980	2980	0
111	20240701	181400	3763245	2980	2980	2980	2980	0
112	20240701	181300	3763245	2980	2980	2980	2980	0
113	20240701	181200	3763245	2980	2980	2980	2980	0
114	20240701	181100	3763245	2980	2980	2980	2980	0
115	20240701	181000	3763245	2980	2980	2980	2980	0
116	20240701	180900	3763245	2980	2980	2980	2980	0
117	20240701	180800	3763245	2980	2980	2980	2980	0
118	20240701	180700	3763245	2980	2980	2980	2980	0
119	20240701	180600	3763245	2980	2980	2980	2980	0
120	20240701	180500	3763245	2980	2980	2980	2980	0
121	20240701	180400	3763245	2980	2980	2980	2980	0
122	20240701	180300	3763245	2980	2980	2980	2980	11
123	20240701	180200	3763245	2980	2980	2980	2980	0
124	20240701	180100	3763245	2980	2980	2980	2980	0
125	20240701	180000	3763245	2980	2980	2980	2980	0
126	20240701	175900	3763245	2980	2980	2980	2980	0
127	20240701	175800	3763245	2980	2980	2980	2980	0
128	20240701	175700	3763245	2980	2980	2980	2980	0
129	20240701	175600	3763245	2980	2980	2980	2980	0
130	20240701	175500	3763245	2980	2980	2980	2980	0
131	20240701	175400	3763245	2980	2980	2980	2980	0
132	20240701	175300	3763245	2980	2980	2980	2980	0
133	20240701	175200	3763245	2980	2980	2980	2980	0
134	20240701	175100	3763245	2980	2980	2980	2980	0
135	20240701	175000	3763245	2980	2980	2980	2980	0
136	20240701	174900	3763245	2980	2980	2980	2980	0
137	20240701	174800	3763245	2980	2980	2980	2980	0
138	20240701	174700	3763245	2980	2980	2980	2980	0
139	20240701	174600	3763245	2980	2980	2980	2980	0
140	20240701	174500	3763245	2980	2980	2980	2980	0
141	20240701	174400	3763245	2980	2980	2980	2980	0
142	20240701	174300	3763245	2980	2980	2980	2980	0
143	20240701	174200	3763245	2980	2980	2980	2980	0
144	20240701	174100	3763245	2980	2980	2980	2980	0
145	20240701	174000	3763245	2980	2980	2980	2980	0
146	20240701	173900	3763245	2980	2980	2980	2980	0
147	20240701	173800	3763245	2980	2980	2980	2980	0
148	20240701	173700	3763245	2980	2980	2980	2980	0
149	20240701	173600	3763245	2980	2980	2980	2980	0
150	20240701	173500	3763245	2980	2980	2980	2980	0
151	20240701	173400	3763245	2980	2980	2980	2980	0
152	20240701	173300	3763245	2980	2980	2980	2980	11
153	20240701	173200	3763245	2980	2980	2980	2980	0
154	20240701	173100	3763245	2980	2980	2980	2980	0
155	20240701	173000	3763245	2980	2980	2980	2980	0
156	20240701	172900	3763245	2980	2980	2980	2980	0
157	20240701	172800	3763245	2980	2980	2980	2980	0
158	20240701	172700	3763245	2980	2980	2980	2980	0
159	20240701	172600	3763245	2980	2980	2980	2980	0
160	20240701	172500	3763245	2980	2980	2980	2980	0
161	20240701	172400	3763245	2980	2980	2980	2980	0
162	20240701	172300	3763245	2980	2980	2980	2980	0
163	20240701	172200	3763245	2980	2980	2980	2980	0
164	20240701	172100	3763245	2980	2980	2980	2980	0
165	20240701	172000	3763245	2980	2980	2980	2980	0
166	20240701	171900	3763245	2980	2980	2980	2980	0
167	20240701	171800	3763245	2980	2980	2980	2980	0
168	20240701	171700	3763245	2980	2980	2980	2980	0
169	20240701	171600	3763245	2980	2980	2980	2980	0
170	20240701	171500	3763245	2980	2980	2980	2980	0
171	20240701	171400	3763245	2980	2980	2980	2980	0
172	20240701	171300	3763245	2980	2980	2980	2980	0
173	20240701	171200	3763245	2980	2980	2980	2980	0
174	20240701	171100	3763245	2980	2980	2980	2980	0
175	20240701	171000	3763245	2980	2980	2980	2980	0
176	20240701	170900	3763245	2980	2980	2980	2980	0
177	20240701	170800	3763245	2980	2980	2980	2980	0
178	20240701	170700	3763245	2980	2980	2980	2980	0
179	20240701	170600	3763245	2980	2980	2980	2980	0
180	20240701	170500	3763245	2980	2980	2980	2980	0
181	20240701	170400	3763245	2980	2980	2980	2980	0
182	20240701	170300	3763245	2980	2980	2980	2980	11
183	20240701	170200	3763245	2980	2980	2980	2980	0
184	20240701	170100	3763245	2980	2980	2980	2980	0
185	20240701	170000	3763245	2980	2980	2980	2980	0
186	20240701	165900	3763245	2980	2980	2980	2980	0
187	20240701	165800	3763245	2980	2980	2980	2980	0
188	20240701	165700	3763245	2980	2980	2980	2980	0
189	20240701	165600	3763245	2980	2980	2980	2980	0
190	20240701	165500	3763245	2980	2980	2980	2980	0
191	20240701	165400	3763245	2980	2980	2980	2980	0
192	20240701	165300	3763245	2980	2980	2980	2980	0
193	20240701	165200	3763245	2980	2980	2980	2980	0
194	20240701	165100	3763245	2980	2980	2980	2980	0
195	20240701	165000	3763245	2980	2980	2980	2980	0
196	20240701	164900	3763245	2980	2980	2980	2980	0
197	20240701	164800	3763245	2980	2980	2980	2980	0
198	20240701	164700	3763245	2980	2980	2980	2980	0
199	20240701	164600	3763245	2980	2980	2980	2980	0
200	20240701	164500	3763245	2980	2980	2980	2980	0
201	20240701	164400	3763245	2980	2980	2980	2980	0
202	20240701	164300	3763245	2980	2980	2980	2980	0
203	20240701	164200	3763245	2980	2980	2980	2980	0
204	20240701	164100	3763245	2980	2980	2980	2980	0
205	20240701	164000	3763245	2980	2980	2980	2980	0
206	20240701	163900	3763245	2980	2980	2980	2980	0
207	20240701	163800	3763245	2980	2980	2980	2980	0
208	20240701	163700	3763245	2980	2980	2980	2980	0
209	20240701	163600	3763245	2980	2980	2980	2980	0
210	20240701	163500	3763245	2980	2980	2980	2980	0
211	20240701	163400	3763245	2980	2980	2980	2980	0
212	20240701	163300	3763245	2980	2980	2980	2980	11
213	20240701	163200	3763245	2980	2980	2980	2980	0
214	20240701	163100	3763245	2980	2980	2980	2980	0
215	20240701	163000	3763245	2980	2980	2980	2980	0
216	20240701	162900	3763245	2980	2980	2980	2980	0
217	20240701	162800	3763245	2980	2980	2980	2980	0
218	20240701	162700	3763245	2980	2980	2980	2980	0
219	20240701	162600	3763245	2980	2980	2980	2980	0
220	20240701	162500	3763245	2980	2980	2980	2980	0
221	20240701	162400	3763245	2980	2980	2980	2980	0
222	20240701	162300	3763245	2980	2980	2980	2980	0
223	20240701	162200	3763245	2980	2980	2980	2980	0
224	20240701	162100	3763245	2980	2980	2980	2980	0
225	20240701	162000	3763245	2980	2980	2980	2980	0
226	20240701	161900	3763245	2980	2980	2980	2980	0
227	20240701	161800	3763245	2980	2980	2980	2980	0
228	20240701	161700	3763245	2980	2980	2980	2980	0
229	20240701	161600	3763245	2980	2980	2980	2980	0
230	20240701	161500	3763245	2980	2980	2980	2980	0
231	20240701	161400	3763245	2980	2980	2980	2980	0
232	20240701	161300	3763245	2980	2980	2980	2980	0
233	20240701	161200	3763245	2980	2980	2980	2980	0
234	20240701	161100	3763245	2980	2980	2980	2980	0
235	20240701	161000	3763245	2980	2980	2980	2980	0
236	20240701	160900	3763245	2980	2980	2980	2980	0
237	20240701	160800	3763245	2980	2980	2980	2980	0
238	20240701	160700	3763245	2980	2980	2980	2980	0
239	20240701	160600	3763245	2980	2980	2980	2980	0
240	20240701	160500	3763245	2980	2980	2980	2980	0
241	20240701	160400	3763245	2980	2980	2980	2980	0
242	20240701	160300	3763245	2980	2980	2980	2980	11
243	20240701	160200	3763245	2980	2980	2980	2980	0
244	20240701	160100	3763245	2980	2980	2980	2980	0
245	20240701	160000	3763245	2980	2980	2980	2980	0
246	20240701	155900	3763245	2980	2980	2980	2980	0
247	20240701	155800	3763245	2980	2980	2980	2980	0
248	20240701	155700	3763245	2980	2980	2980	2980	0
249	20240701	155600	3763245	2980	2980	2980	2980	0
250	20240701	155500	3763245	2980	2980	2980	2980	0
251	20240701	155400	3763245	2980	2980	2980	2980	0
252	20240701	155300	3763245	2980	2980	2980	2980	0
253	20240701	155200	3763245	2980	2980	2980	2980	0
254	20240701	155100	3763245	2980	2980	2980	2980	0
255	20240701	155000	3763245	2980	2980	2980	2980	0
256	20240701	154900	3763245	2980	2980	2980	2980	0
257	20240701	154800	3763245	2980	2980	2980	2980	0
258	20240701	154700	3763245	2980	2980	2980	2980	0
259	20240701	154600	3763245	2980	2980	2980	2980	0
260	20240701	154500	3763245	2980	2980	2980	2980	0
261	20240701	154400	3763245	2980	2980	2980	2980	0
262	20240701	154300	3763245	2980	2980	2980	2980	0
263	20240701	154200	3763245	2980	2980	2980	2980	0
264	20240701	154100	3763245	2980	2980	2980	2980	0
265	20240701	154000	3763245	2980	2980	2980	2980	0
266	20240701	153900	3763245	2980	2980	2980	2980	0
267	20240701	153800	3763245	2980	2980	2980	2980	0
268	20240701	153700	3763245	2980	2980	2980	2980	0
269	20240701	153600	3763245	2980	2980	2980	2980	0
270	20240701	153500	3763245	2980	2980	2980	2980	0
271	20240701	153400	3763245	2980	2980	2980	2980	0
272	20240701	153300	3763245	2980	2980	2980	2980	11
273	20240701	153200	3763245	2980	2980	2980	2980	0
274	20240701	153100	3763245	2980	2980	2980	2980	0
275	20240701	153000	3763245	2980	2980	2980	2980	11
276	20240701	152900	3730465	2990	2990	2990	2990	0
277	20240701	152800	3730465	2990	2990	2990	2990	0
278	20240701	152700	3730465	2990	2990	2990	2990	0
279	20240701	152600	3730465	2990	2990	2990	2990	0
280	20240701	152500	3730465	2990	2990	2990	2990	0
281	20240701	152400	3730465	2990	2990	2990	2990	0
282	20240701	152300	3730465	2990	2990	2990	2990	0
283	20240701	152200	3730465	2990	2990	2990	2990	0
284	20240701	152100	3730465	2990	2990	2990	2990	0
285	20240701	152000	3730465	2990	2990	2990	2990	0
286	20240701	151900	3730465	2990	2990	2990	2990	0
287	20240701	151800	3730465	2990	2990	2990	2990	0
288	20240701	151700	3730465	2990	2990	2990	2990	0
289	20240701	151600	3730465	2990	2990	2990	2990	0
290	20240701	151500	3730465	2990	2990	2990	2990	0
291	20240701	151400	3730465	2990	2990	2990	2990	0
292	20240701	151300	3730465	2990	2990	2990	2990	0
293	20240701	151200	3730465	2990	2990	2990	2990	0
294	20240701	151100	3730465	2990	2990	2990	2990	0
295	20240701	151000	3730465	2990	2990	2990	2990	0
296	20240701	150900	3730465	2990	2990	2990	2990	0
297	20240701	150800	3730465	2990	2990	2990	2990	0
298	20240701	150700	3730465	2990	2990	2990	2990	0
299	20240701	150600	3730465	2990	2990	2990	2990	0
300	20240701	150500	3730465	2990	2990	2990	2990	0
301	20240701	150400	3730465	2990	2990	2990	2990	0
302	20240701	150300	3730465	2990	2990	2990	2990	0
303	20240701	150200	3730465	2990	2990	2990	2990	1
304	20240701	150100	3727475	2805	2805	2805	2805	0
305	20240701	150000	3727475	2805	2805	2805	2805	0
306	20240701	145900	3727475	2805	2805	2805	2805	0
307	20240701	145800	3727475	2805	2805	2805	2805	0
308	20240701	145700	3727475	2805	2805	2805	2805	0
309	20240701	145600	3727475	2805	2805	2805	2805	0
310	20240701	145500	3727475	2805	2805	2805	2805	500
311	20240701	145400	2324975	2805	2805	2805	2805	0
312	20240701	145300	2324975	2805	2810	2810	2805	594
313	20240701	145200	657810	2815	2815	2815	2815	100
314	20240701	145100	376310	3000	3000	3000	3000	0
315	20240701	145000	376310	3000	3000	3000	3000	0
316	20240701	144900	376310	3000	3000	3000	3000	0
317	20240701	144800	376310	3000	3000	3000	3000	0
318	20240701	144700	376310	3000	3000	3000	3000	0
319	20240701	144600	376310	3000	3000	3000	3000	0
320	20240701	144500	376310	3000	3000	3000	3000	0
321	20240701	144400	376310	3000	3000	3000	3000	0
322	20240701	144300	376310	3000	3000	3000	3000	0
323	20240701	144200	376310	3000	3000	3000	3000	0
324	20240701	144100	376310	3000	3000	3000	3000	0
325	20240701	144000	376310	3000	3000	3000	3000	0
326	20240701	143900	376310	3000	3000	3000	3000	0
327	20240701	143800	376310	3000	3000	3000	3000	0
328	20240701	143700	376310	3000	3000	3000	3000	0
329	20240701	143600	376310	3000	3000	3000	3000	0
330	20240701	143500	376310	3000	3000	3000	3000	0
331	20240701	143400	376310	3000	3000	3000	3000	0
332	20240701	143300	376310	3000	3000	3000	3000	0
333	20240701	143200	376310	3000	3000	3000	3000	0
334	20240701	143100	376310	3000	3000	3000	3000	0
335	20240701	143000	376310	3000	3000	3000	3000	0
336	20240701	142900	376310	3000	3000	3000	3000	0
337	20240701	142800	376310	3000	3000	3000	3000	0
338	20240701	142700	376310	3000	3000	3000	3000	0
339	20240701	142600	376310	3000	3000	3000	3000	0
340	20240701	142500	376310	3000	3000	3000	3000	0
341	20240701	142400	376310	3000	3000	3000	3000	0
342	20240701	142300	376310	3000	3000	3000	3000	0
343	20240701	142200	376310	3000	3000	3000	3000	0
344	20240701	142100	376310	3000	3000	3000	3000	0
345	20240701	142000	376310	3000	3000	3000	3000	0
346	20240701	141900	376310	3000	3000	3000	3000	0
347	20240701	141800	376310	3000	3000	3000	3000	0
348	20240701	141700	376310	3000	3000	3000	3000	0
349	20240701	141600	376310	3000	3000	3000	3000	0
350	20240701	141500	376310	3000	3000	3000	3000	0
351	20240701	141400	376310	3000	3000	3000	3000	0
352	20240701	141300	376310	3000	3000	3000	3000	0
353	20240701	141200	376310	3000	3000	3000	3000	0
354	20240701	141100	376310	3000	3000	3000	3000	0
355	20240701	141000	376310	3000	3000	3000	3000	0
356	20240701	140900	376310	3000	3000	3000	3000	0
357	20240701	140800	376310	3000	3000	3000	3000	0
358	20240701	140700	376310	3000	3000	3000	3000	0
359	20240701	140600	376310	3000	3000	3000	3000	0
360	20240701	140500	376310	3000	3000	3000	3000	0
361	20240701	140400	376310	3000	3000	3000	3000	0
362	20240701	140300	376310	3000	3000	3000	3000	0
363	20240701	140200	376310	3000	3000	3000	3000	0
364	20240701	140100	376310	3000	3000	3000	3000	0
365	20240701	140000	376310	3000	3000	3000	3000	0
366	20240701	135900	376310	3000	3000	3000	3000	0
367	20240701	135800	376310	3000	3000	3000	3000	0
368	20240701	135700	376310	3000	3000	3000	3000	0
369	20240701	135600	376310	3000	3000	3000	3000	0
370	20240701	135500	376310	3000	3000	3000	3000	0
371	20240701	135400	376310	3000	3000	3000	3000	0
372	20240701	135300	376310	3000	3000	3000	3000	0
373	20240701	135200	376310	3000	3000	3000	3000	0
374	20240701	135100	376310	3000	3000	3000	3000	0
375	20240701	135000	376310	3000	3000	3000	3000	0
376	20240701	134900	376310	3000	3000	3000	3000	0
377	20240701	134800	376310	3000	3000	3000	3000	0
378	20240701	134700	376310	3000	3000	3000	3000	0
379	20240701	134600	376310	3000	3000	3000	3000	0
380	20240701	134500	376310	3000	3000	3000	3000	0
381	20240701	134400	376310	3000	3000	3000	3000	0
382	20240701	134300	376310	3000	3000	3000	3000	0
383	20240701	134200	376310	3000	3000	3000	3000	0
384	20240701	134100	376310	3000	3000	3000	3000	0
385	20240701	134000	376310	3000	3000	3000	3000	0
386	20240701	133900	376310	3000	3000	3000	3000	0
387	20240701	133800	376310	3000	3000	3000	3000	0
388	20240701	133700	376310	3000	3000	3000	3000	0
389	20240701	133600	376310	3000	3000	3000	3000	0
390	20240701	133500	376310	3000	3000	3000	3000	0
391	20240701	133400	376310	3000	3000	3000	3000	0
392	20240701	133300	376310	3000	3000	3000	3000	0
393	20240701	133200	376310	3000	3000	3000	3000	0
394	20240701	133100	376310	3000	3000	3000	3000	0
395	20240701	133000	376310	3000	3000	3000	3000	0
396	20240701	132900	376310	3000	3000	3000	3000	0
397	20240701	132800	376310	3000	3000	3000	3000	0
398	20240701	132700	376310	3000	3000	3000	3000	0
399	20240701	132600	376310	3000	3000	3000	3000	0
400	20240701	132500	376310	3000	3000	3000	3000	0
401	20240701	132400	376310	3000	3000	3000	3000	0
402	20240701	132300	376310	3000	3000	3000	3000	0
403	20240701	132200	376310	3000	3000	3000	3000	0
404	20240701	132100	376310	3000	3000	3000	3000	0
405	20240701	132000	376310	3000	3000	3000	3000	0
406	20240701	131900	376310	3000	3000	3000	3000	0
407	20240701	131800	376310	3000	3000	3000	3000	0
408	20240701	131700	376310	3000	3000	3000	3000	0
409	20240701	131600	376310	3000	3000	3000	3000	0
410	20240701	131500	376310	3000	3000	3000	3000	0
411	20240701	131400	376310	3000	3000	3000	3000	0
412	20240701	131300	376310	3000	3000	3000	3000	0
413	20240701	131200	376310	3000	3000	3000	3000	0
414	20240701	131100	376310	3000	3000	3000	3000	0
415	20240701	131000	376310	3000	3000	3000	3000	0
416	20240701	130900	376310	3000	3000	3000	3000	0
417	20240701	130800	376310	3000	3000	3000	3000	0
418	20240701	130700	376310	3000	3000	3000	3000	0
419	20240701	130600	376310	3000	3000	3000	3000	0
420	20240701	130500	376310	3000	3000	3000	3000	0
421	20240701	130400	376310	3000	3000	3000	3000	0
422	20240701	130300	376310	3000	3000	3000	3000	0
423	20240701	130200	376310	3000	3000	3000	3000	0
424	20240701	130100	376310	3000	3000	3000	3000	0
425	20240701	130000	376310	3000	3000	3000	3000	0
426	20240701	125900	376310	3000	3000	3000	3000	0
427	20240701	125800	376310	3000	3000	3000	3000	0
428	20240701	125700	376310	3000	3000	3000	3000	0
429	20240701	125600	376310	3000	3000	3000	3000	0
430	20240701	125500	376310	3000	3000	3000	3000	0
431	20240701	125400	376310	3000	3000	3000	3000	0
432	20240701	125300	376310	3000	3000	3000	3000	0
433	20240701	125200	376310	3000	3000	3000	3000	0
434	20240701	125100	376310	3000	3000	3000	3000	0
435	20240701	125000	376310	3000	3000	3000	3000	0
436	20240701	124900	376310	3000	3000	3000	3000	0
437	20240701	124800	376310	3000	3000	3000	3000	0
438	20240701	124700	376310	3000	3000	3000	3000	0
439	20240701	124600	376310	3000	3000	3000	3000	0
440	20240701	124500	376310	3000	3000	3000	3000	0
441	20240701	124400	376310	3000	3000	3000	3000	0
442	20240701	124300	376310	3000	3000	3000	3000	0
443	20240701	124200	376310	3000	3000	3000	3000	0
444	20240701	124100	376310	3000	3000	3000	3000	0
445	20240701	124000	376310	3000	3000	3000	3000	0
446	20240701	123900	376310	3000	3000	3000	3000	0
447	20240701	123800	376310	3000	3000	3000	3000	0
448	20240701	123700	376310	3000	3000	3000	3000	0
449	20240701	123600	376310	3000	3000	3000	3000	0
450	20240701	123500	376310	3000	3000	3000	3000	0
451	20240701	123400	376310	3000	3000	3000	3000	0
452	20240701	123300	376310	3000	3000	3000	3000	0
453	20240701	123200	376310	3000	3000	3000	3000	0
454	20240701	123100	376310	3000	3000	3000	3000	0
455	20240701	123000	376310	3000	3000	3000	3000	0
456	20240701	122900	376310	3000	3000	3000	3000	0
457	20240701	122800	376310	3000	3000	3000	3000	0
458	20240701	122700	376310	3000	3000	3000	3000	0
459	20240701	122600	376310	3000	3000	3000	3000	0
460	20240701	122500	376310	3000	3000	3000	3000	0
461	20240701	122400	376310	3000	3000	3000	3000	0
462	20240701	122300	376310	3000	3000	3000	3000	0
463	20240701	122200	376310	3000	3000	3000	3000	0
464	20240701	122100	376310	3000	3000	3000	3000	0
465	20240701	122000	376310	3000	3000	3000	3000	0
466	20240701	121900	376310	3000	3000	3000	3000	0
467	20240701	121800	376310	3000	3000	3000	3000	0
468	20240701	121700	376310	3000	3000	3000	3000	0
469	20240701	121600	376310	3000	3000	3000	3000	0
470	20240701	121500	376310	3000	3000	3000	3000	0
471	20240701	121400	376310	3000	3000	3000	3000	0
472	20240701	121300	376310	3000	3000	3000	3000	0
473	20240701	121200	376310	3000	3000	3000	3000	0
474	20240701	121100	376310	3000	3000	3000	3000	0
475	20240701	121000	376310	3000	3000	3000	3000	0
476	20240701	120900	376310	3000	3000	3000	3000	0
477	20240701	120800	376310	3000	3000	3000	3000	0
478	20240701	120700	376310	3000	3000	3000	3000	0
479	20240701	120600	376310	3000	3000	3000	3000	0
480	20240701	120500	376310	3000	3000	3000	3000	0
481	20240701	120400	376310	3000	3000	3000	3000	0
482	20240701	120300	376310	3000	3000	3000	3000	0
483	20240701	120200	376310	3000	3000	3000	3000	0
484	20240701	120100	376310	3000	3000	3000	3000	0
485	20240701	120000	376310	3000	3000	3000	3000	0
486	20240701	115900	376310	3000	3000	3000	3000	0
487	20240701	115800	376310	3000	3000	3000	3000	0
488	20240701	115700	376310	3000	3000	3000	3000	0
489	20240701	115600	376310	3000	3000	3000	3000	0
490	20240701	115500	376310	3000	3000	3000	3000	0
491	20240701	115400	376310	3000	3000	3000	3000	0
492	20240701	115300	376310	3000	3000	3000	3000	0
493	20240701	115200	376310	3000	3000	3000	3000	0
494	20240701	115100	376310	3000	3000	3000	3000	0
495	20240701	115000	376310	3000	3000	3000	3000	0
496	20240701	114900	376310	3000	3000	3000	3000	0
497	20240701	114800	376310	3000	3000	3000	3000	0
498	20240701	114700	376310	3000	3000	3000	3000	0
499	20240701	114600	376310	3000	3000	3000	3000	0
500	20240701	114500	376310	3000	3000	3000	3000	0
501	20240701	114400	376310	3000	3000	3000	3000	0
502	20240701	114300	376310	3000	3000	3000	3000	0
503	20240701	114200	376310	3000	3000	3000	3000	0
504	20240701	114100	376310	3000	3000	3000	3000	0
505	20240701	114000	376310	3000	3000	3000	3000	0
506	20240701	113900	376310	3000	3000	3000	3000	0
507	20240701	113800	376310	3000	3000	3000	3000	0
508	20240701	113700	376310	3000	3000	3000	3000	0
509	20240701	113600	376310	3000	3000	3000	3000	0
510	20240701	113500	376310	3000	3000	3000	3000	0
511	20240701	113400	376310	3000	3000	3000	3000	0
512	20240701	113300	376310	3000	3000	3000	3000	0
513	20240701	113200	376310	3000	3000	3000	3000	0
514	20240701	113100	376310	3000	3000	3000	3000	0
515	20240701	113000	376310	3000	3000	3000	3000	0
516	20240701	112900	376310	3000	3000	3000	3000	0
517	20240701	112800	376310	3000	3000	3000	3000	0
518	20240701	112700	376310	3000	3000	3000	3000	0
519	20240701	112600	376310	3000	3000	3000	3000	0
520	20240701	112500	376310	3000	3000	3000	3000	0
521	20240701	112400	376310	3000	3000	3000	3000	0
522	20240701	112300	376310	3000	3000	3000	3000	0
523	20240701	112200	376310	3000	3000	3000	3000	0
524	20240701	112100	376310	3000	3000	3000	3000	0
525	20240701	112000	376310	3000	3000	3000	3000	0
526	20240701	111900	376310	3000	3000	3000	3000	0
527	20240701	111800	376310	3000	3000	3000	3000	0
528	20240701	111700	376310	3000	3000	3000	3000	0
529	20240701	111600	376310	3000	3000	3000	3000	0
530	20240701	111500	376310	3000	3000	3000	3000	0
531	20240701	111400	376310	3000	3000	3000	3000	0
532	20240701	111300	376310	3000	3000	3000	3000	0
533	20240701	111200	376310	3000	3000	3000	3000	0
534	20240701	111100	376310	3000	3000	3000	3000	0
535	20240701	111000	376310	3000	3000	3000	3000	0
536	20240701	110900	376310	3000	3000	3000	3000	0
537	20240701	110800	376310	3000	3000	3000	3000	0
538	20240701	110700	376310	3000	3000	3000	3000	0
539	20240701	110600	376310	3000	3000	3000	3000	0
540	20240701	110500	376310	3000	3000	3000	3000	0
541	20240701	110400	376310	3000	3000	3000	3000	0
542	20240701	110300	376310	3000	3000	3000	3000	0
543	20240701	110200	376310	3000	3000	3000	3000	0
544	20240701	110100	376310	3000	3000	3000	3000	0
545	20240701	110000	376310	3000	3000	3000	3000	0
546	20240701	105900	376310	3000	3000	3000	3000	0
547	20240701	105800	376310	3000	3000	3000	3000	0
548	20240701	105700	376310	3000	3000	3000	3000	1
549	20240701	105600	373310	2810	2810	2810	2810	0
550	20240701	105500	373310	2810	2810	2810	2810	0
551	20240701	105400	373310	2810	2810	2810	2810	0
552	20240701	105300	373310	2810	2810	2810	2810	0
553	20240701	105200	373310	2810	2810	2810	2810	0
554	20240701	105100	373310	2810	2810	2810	2810	0
555	20240701	105000	373310	2810	2810	2810	2810	0
556	20240701	104900	373310	2810	2810	2810	2810	0
557	20240701	104800	373310	2810	2810	2810	2810	0
558	20240701	104700	373310	2810	2810	2810	2810	1
559	20240701	104600	370500	3000	3000	3000	3000	0
560	20240701	104500	370500	3000	3000	3000	3000	0
561	20240701	104400	370500	3000	3000	3000	3000	0
562	20240701	104300	370500	3000	3000	3000	3000	0
563	20240701	104200	370500	3000	3000	3000	3000	0
564	20240701	104100	370500	3000	3000	3000	3000	0
565	20240701	104000	370500	3000	3000	3000	3000	0
566	20240701	103900	370500	3000	3000	3000	3000	0
567	20240701	103800	370500	3000	3000	3000	3000	0
568	20240701	103700	370500	3000	3000	3000	3000	0
569	20240701	103600	370500	3000	3000	3000	3000	0
570	20240701	103500	370500	3000	3000	3000	3000	0
571	20240701	103400	370500	3000	3000	3000	3000	0
572	20240701	103300	370500	3000	3000	3000	3000	0
573	20240701	103200	370500	3000	3000	3000	3000	0
574	20240701	103100	370500	3000	3000	3000	3000	0
575	20240701	103000	370500	3000	3000	3000	3000	0
576	20240701	102900	370500	3000	3000	3000	3000	0
577	20240701	102800	370500	3000	3000	3000	3000	0
578	20240701	102700	370500	3000	3000	3000	3000	1
579	20240701	102600	367500	2805	2805	2805	2805	0
580	20240701	102500	367500	2805	2805	2805	2805	0
581	20240701	102400	367500	2805	2805	2805	2805	0
582	20240701	102300	367500	2805	2805	2805	2805	0
583	20240701	102200	367500	2805	2805	2805	2805	0
584	20240701	102100	367500	2805	2805	2805	2805	0
585	20240701	102000	367500	2805	2805	2805	2805	0
586	20240701	101900	367500	2805	2805	2805	2805	0
587	20240701	101800	367500	2805	2805	2805	2805	0
588	20240701	101700	367500	2805	2805	2805	2805	0
589	20240701	101600	367500	2805	2805	2805	2805	0
590	20240701	101500	367500	2805	2805	2805	2805	0
591	20240701	101400	367500	2805	2805	2805	2805	0
592	20240701	101300	367500	2805	2805	2805	2805	0
593	20240701	101200	367500	2805	2805	2805	2805	100
594	20240701	101100	87000	2900	2900	2900	2900	30
595	20240701	101000	0	3080	3080	3080	3080	0
596	20240701	100900	0	3080	3080	3080	3080	0
597	20240701	100800	0	3080	3080	3080	3080	0
598	20240701	100700	0	3080	3080	3080	3080	0
599	20240701	100600	0	3080	3080	3080	3080	0
600	20240701	100500	0	3080	3080	3080	3080	0
601	20240701	100400	0	3080	3080	3080	3080	0
602	20240701	100300	0	3080	3080	3080	3080	0
603	20240701	100200	0	3080	3080	3080	3080	0
604	20240701	100100	0	3080	3080	3080	3080	0
605	20240701	100000	0	3080	3080	3080	3080	0
606	20240701	095900	0	3080	3080	3080	3080	0
607	20240701	095800	0	3080	3080	3080	3080	0
608	20240701	095700	0	3080	3080	3080	3080	0
609	20240701	095600	0	3080	3080	3080	3080	0
610	20240701	095500	0	3080	3080	3080	3080	0
611	20240701	095400	0	3080	3080	3080	3080	0
612	20240701	095300	0	3080	3080	3080	3080	0
613	20240701	095200	0	3080	3080	3080	3080	0
614	20240701	095100	0	3080	3080	3080	3080	0
615	20240701	095000	0	3080	3080	3080	3080	0
616	20240701	094900	0	3080	3080	3080	3080	0
617	20240701	094800	0	3080	3080	3080	3080	0
618	20240701	094700	0	3080	3080	3080	3080	0
619	20240701	094600	0	3080	3080	3080	3080	0
620	20240701	094500	0	3080	3080	3080	3080	0
621	20240701	094400	0	3080	3080	3080	3080	0
622	20240701	094300	0	3080	3080	3080	3080	0
623	20240701	094200	0	3080	3080	3080	3080	0
624	20240701	094100	0	3080	3080	3080	3080	0
625	20240701	094000	0	3080	3080	3080	3080	0
626	20240701	093900	0	3080	3080	3080	3080	0
627	20240701	093800	0	3080	3080	3080	3080	0
628	20240701	093700	0	3080	3080	3080	3080	0
629	20240701	093600	0	3080	3080	3080	3080	0
630	20240701	093500	0	3080	3080	3080	3080	0
631	20240701	093400	0	3080	3080	3080	3080	0
632	20240701	093300	0	3080	3080	3080	3080	0
633	20240701	093200	0	3080	3080	3080	3080	0
634	20240701	093100	0	3080	3080	3080	3080	0
635	20240701	093000	0	3080	3080	3080	3080	0
636	20240701	092900	0	3080	3080	3080	3080	0
637	20240701	092800	0	3080	3080	3080	3080	0
638	20240701	092700	0	3080	3080	3080	3080	0
639	20240701	092600	0	3080	3080	3080	3080	0
640	20240701	092500	0	3080	3080	3080	3080	0
641	20240701	092400	0	3080	3080	3080	3080	0
642	20240701	092300	0	3080	3080	3080	3080	0
643	20240701	092200	0	3080	3080	3080	3080	0
644	20240701	092100	0	3080	3080	3080	3080	0
645	20240701	092000	0	3080	3080	3080	3080	0
646	20240701	091900	0	3080	3080	3080	3080	0
647	20240701	091800	0	3080	3080	3080	3080	0
648	20240701	091700	0	3080	3080	3080	3080	0
649	20240701	091600	0	3080	3080	3080	3080	0
650	20240701	091500	0	3080	3080	3080	3080	0
651	20240701	091400	0	3080	3080	3080	3080	0
652	20240701	091300	0	3080	3080	3080	3080	0
653	20240701	091200	0	3080	3080	3080	3080	0
654	20240701	091100	0	3080	3080	3080	3080	0
655	20240701	091000	0	3080	3080	3080	3080	0
656	20240701	090900	0	3080	3080	3080	3080	0
657	20240701	090800	0	3080	3080	3080	3080	0
658	20240701	090700	0	3080	3080	3080	3080	0
659	20240701	090600	0	3080	3080	3080	3080	0
660	20240701	090500	0	3080	3080	3080	3080	0
661	20240701	090400	0	3080	3080	3080	3080	0
662	20240701	090300	0	3080	3080	3080	3080	0
663	20240701	090200	0	3080	3080	3080	3080	0
664	20240701	090100	0	3080	3080	3080	3080	0
665	20240701	090000	0	3080	3080	3080	3080	0