KissMeData/243870/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205300	4572960	12300	12300	12300	12300	1
3	20240624	205200	4572960	12300	12300	12300	12300	0
4	20240624	205100	4572960	12300	12300	12300	12300	0
5	20240624	205000	4572960	12300	12300	12300	12300	0
6	20240624	204900	4572960	12300	12300	12300	12300	0
7	20240624	204800	4572960	12300	12300	12300	12300	0
8	20240624	204700	4572960	12300	12300	12300	12300	0
9	20240624	204600	4572960	12300	12300	12300	12300	0
10	20240624	204500	4572960	12300	12300	12300	12300	0
11	20240624	204400	4572960	12300	12300	12300	12300	0
12	20240624	204300	4572960	12300	12300	12300	12300	0
13	20240624	204200	4572960	12300	12300	12300	12300	0
14	20240624	204100	4572960	12300	12300	12300	12300	0
15	20240624	204000	4572960	12300	12300	12300	12300	0
16	20240624	203900	4572960	12300	12300	12300	12300	0
17	20240624	203800	4572960	12300	12300	12300	12300	0
18	20240624	203700	4572960	12300	12300	12300	12300	0
19	20240624	203600	4572960	12300	12300	12300	12300	0
20	20240624	203500	4572960	12300	12300	12300	12300	0
21	20240624	203400	4572960	12300	12300	12300	12300	0
22	20240624	203300	4572960	12300	12300	12300	12300	0
23	20240624	203200	4572960	12300	12300	12300	12300	0
24	20240624	203100	4572960	12300	12300	12300	12300	0
25	20240624	203000	4572960	12300	12300	12300	12300	0
26	20240624	202900	4572960	12300	12300	12300	12300	0
27	20240624	202800	4572960	12300	12300	12300	12300	0
28	20240624	202700	4572960	12300	12300	12300	12300	0
29	20240624	202600	4572960	12300	12300	12300	12300	0
30	20240624	202500	4572960	12300	12300	12300	12300	0
31	20240624	202400	4572960	12300	12300	12300	12300	0
32	20240624	202300	4572960	12300	12300	12300	12300	1
33	20240624	202200	4572960	12300	12300	12300	12300	0
34	20240624	202100	4572960	12300	12300	12300	12300	0
35	20240624	202000	4572960	12300	12300	12300	12300	0
36	20240624	201900	4572960	12300	12300	12300	12300	0
37	20240624	201800	4572960	12300	12300	12300	12300	0
38	20240624	201700	4572960	12300	12300	12300	12300	0
39	20240624	201600	4572960	12300	12300	12300	12300	0
40	20240624	201500	4572960	12300	12300	12300	12300	0
41	20240624	201400	4572960	12300	12300	12300	12300	0
42	20240624	201300	4572960	12300	12300	12300	12300	0
43	20240624	201200	4572960	12300	12300	12300	12300	0
44	20240624	201100	4572960	12300	12300	12300	12300	0
45	20240624	201000	4572960	12300	12300	12300	12300	0
46	20240624	200900	4572960	12300	12300	12300	12300	0
47	20240624	200800	4572960	12300	12300	12300	12300	0
48	20240624	200700	4572960	12300	12300	12300	12300	0
49	20240624	200600	4572960	12300	12300	12300	12300	0
50	20240624	200500	4572960	12300	12300	12300	12300	0
51	20240624	200400	4572960	12300	12300	12300	12300	0
52	20240624	200300	4572960	12300	12300	12300	12300	0
53	20240624	200200	4572960	12300	12300	12300	12300	0
54	20240624	200100	4572960	12300	12300	12300	12300	0
55	20240624	200000	4572960	12300	12300	12300	12300	0
56	20240624	195900	4572960	12300	12300	12300	12300	0
57	20240624	195800	4572960	12300	12300	12300	12300	0
58	20240624	195700	4572960	12300	12300	12300	12300	0
59	20240624	195600	4572960	12300	12300	12300	12300	0
60	20240624	195500	4572960	12300	12300	12300	12300	0
61	20240624	195400	4572960	12300	12300	12300	12300	0
62	20240624	195300	4572960	12300	12300	12300	12300	1
63	20240624	195200	4572960	12300	12300	12300	12300	0
64	20240624	195100	4572960	12300	12300	12300	12300	0
65	20240624	195000	4572960	12300	12300	12300	12300	0
66	20240624	194900	4572960	12300	12300	12300	12300	0
67	20240624	194800	4572960	12300	12300	12300	12300	0
68	20240624	194700	4572960	12300	12300	12300	12300	0
69	20240624	194600	4572960	12300	12300	12300	12300	0
70	20240624	194500	4572960	12300	12300	12300	12300	0
71	20240624	194400	4572960	12300	12300	12300	12300	0
72	20240624	194300	4572960	12300	12300	12300	12300	0
73	20240624	194200	4572960	12300	12300	12300	12300	0
74	20240624	194100	4572960	12300	12300	12300	12300	0
75	20240624	194000	4572960	12300	12300	12300	12300	0
76	20240624	193900	4572960	12300	12300	12300	12300	0
77	20240624	193800	4572960	12300	12300	12300	12300	0
78	20240624	193700	4572960	12300	12300	12300	12300	0
79	20240624	193600	4572960	12300	12300	12300	12300	0
80	20240624	193500	4572960	12300	12300	12300	12300	0
81	20240624	193400	4572960	12300	12300	12300	12300	0
82	20240624	193300	4572960	12300	12300	12300	12300	0
83	20240624	193200	4572960	12300	12300	12300	12300	0
84	20240624	193100	4572960	12300	12300	12300	12300	0
85	20240624	193000	4572960	12300	12300	12300	12300	0
86	20240624	192900	4572960	12300	12300	12300	12300	0
87	20240624	192800	4572960	12300	12300	12300	12300	0
88	20240624	192700	4572960	12300	12300	12300	12300	0
89	20240624	192600	4572960	12300	12300	12300	12300	0
90	20240624	192500	4572960	12300	12300	12300	12300	0
91	20240624	192400	4572960	12300	12300	12300	12300	0
92	20240624	192300	4572960	12300	12300	12300	12300	1
93	20240624	192200	4572960	12300	12300	12300	12300	0
94	20240624	192100	4572960	12300	12300	12300	12300	0
95	20240624	192000	4572960	12300	12300	12300	12300	0
96	20240624	191900	4572960	12300	12300	12300	12300	0
97	20240624	191800	4572960	12300	12300	12300	12300	0
98	20240624	191700	4572960	12300	12300	12300	12300	0
99	20240624	191600	4572960	12300	12300	12300	12300	0
100	20240624	191500	4572960	12300	12300	12300	12300	0
101	20240624	191400	4572960	12300	12300	12300	12300	0
102	20240624	191300	4572960	12300	12300	12300	12300	0
103	20240624	191200	4572960	12300	12300	12300	12300	0
104	20240624	191100	4572960	12300	12300	12300	12300	0
105	20240624	191000	4572960	12300	12300	12300	12300	0
106	20240624	190900	4572960	12300	12300	12300	12300	0
107	20240624	190800	4572960	12300	12300	12300	12300	0
108	20240624	190700	4572960	12300	12300	12300	12300	0
109	20240624	190600	4572960	12300	12300	12300	12300	0
110	20240624	190500	4572960	12300	12300	12300	12300	0
111	20240624	190400	4572960	12300	12300	12300	12300	0
112	20240624	190300	4572960	12300	12300	12300	12300	0
113	20240624	190200	4572960	12300	12300	12300	12300	0
114	20240624	190100	4572960	12300	12300	12300	12300	0
115	20240624	190000	4572960	12300	12300	12300	12300	0
116	20240624	185900	4572960	12300	12300	12300	12300	0
117	20240624	185800	4572960	12300	12300	12300	12300	0
118	20240624	185700	4572960	12300	12300	12300	12300	0
119	20240624	185600	4572960	12300	12300	12300	12300	0
120	20240624	185500	4572960	12300	12300	12300	12300	0
121	20240624	185400	4572960	12300	12300	12300	12300	0
122	20240624	185300	4572960	12300	12300	12300	12300	1
123	20240624	185200	4572960	12300	12300	12300	12300	0
124	20240624	185100	4572960	12300	12300	12300	12300	0
125	20240624	185000	4572960	12300	12300	12300	12300	0
126	20240624	184900	4572960	12300	12300	12300	12300	0
127	20240624	184800	4572960	12300	12300	12300	12300	0
128	20240624	184700	4572960	12300	12300	12300	12300	0
129	20240624	184600	4572960	12300	12300	12300	12300	0
130	20240624	184500	4572960	12300	12300	12300	12300	0
131	20240624	184400	4572960	12300	12300	12300	12300	0
132	20240624	184300	4572960	12300	12300	12300	12300	0
133	20240624	184200	4572960	12300	12300	12300	12300	0
134	20240624	184100	4572960	12300	12300	12300	12300	0
135	20240624	184000	4572960	12300	12300	12300	12300	0
136	20240624	183900	4572960	12300	12300	12300	12300	0
137	20240624	183800	4572960	12300	12300	12300	12300	0
138	20240624	183700	4572960	12300	12300	12300	12300	0
139	20240624	183600	4572960	12300	12300	12300	12300	0
140	20240624	183500	4572960	12300	12300	12300	12300	0
141	20240624	183400	4572960	12300	12300	12300	12300	0
142	20240624	183300	4572960	12300	12300	12300	12300	0
143	20240624	183200	4572960	12300	12300	12300	12300	0
144	20240624	183100	4572960	12300	12300	12300	12300	0
145	20240624	183000	4572960	12300	12300	12300	12300	0
146	20240624	182900	4572960	12300	12300	12300	12300	0
147	20240624	182800	4572960	12300	12300	12300	12300	0
148	20240624	182700	4572960	12300	12300	12300	12300	0
149	20240624	182600	4572960	12300	12300	12300	12300	0
150	20240624	182500	4572960	12300	12300	12300	12300	0
151	20240624	182400	4572960	12300	12300	12300	12300	0
152	20240624	182300	4572960	12300	12300	12300	12300	1
153	20240624	182200	4572960	12300	12300	12300	12300	0
154	20240624	182100	4572960	12300	12300	12300	12300	0
155	20240624	182000	4572960	12300	12300	12300	12300	0
156	20240624	181900	4572960	12300	12300	12300	12300	0
157	20240624	181800	4572960	12300	12300	12300	12300	0
158	20240624	181700	4572960	12300	12300	12300	12300	0
159	20240624	181600	4572960	12300	12300	12300	12300	0
160	20240624	181500	4572960	12300	12300	12300	12300	0
161	20240624	181400	4572960	12300	12300	12300	12300	0
162	20240624	181300	4572960	12300	12300	12300	12300	0
163	20240624	181200	4572960	12300	12300	12300	12300	0
164	20240624	181100	4572960	12300	12300	12300	12300	0
165	20240624	181000	4572960	12300	12300	12300	12300	0
166	20240624	180900	4572960	12300	12300	12300	12300	0
167	20240624	180800	4572960	12300	12300	12300	12300	0
168	20240624	180700	4572960	12300	12300	12300	12300	0
169	20240624	180600	4572960	12300	12300	12300	12300	0
170	20240624	180500	4572960	12300	12300	12300	12300	0
171	20240624	180400	4572960	12300	12300	12300	12300	0
172	20240624	180300	4572960	12300	12300	12300	12300	0
173	20240624	180200	4572960	12300	12300	12300	12300	0
174	20240624	180100	4572960	12300	12300	12300	12300	0
175	20240624	180000	4572960	12300	12300	12300	12300	0
176	20240624	175900	4572960	12300	12300	12300	12300	0
177	20240624	175800	4572960	12300	12300	12300	12300	0
178	20240624	175700	4572960	12300	12300	12300	12300	0
179	20240624	175600	4572960	12300	12300	12300	12300	0
180	20240624	175500	4572960	12300	12300	12300	12300	0
181	20240624	175400	4572960	12300	12300	12300	12300	0
182	20240624	175300	4572960	12300	12300	12300	12300	1
183	20240624	175200	4572960	12300	12300	12300	12300	0
184	20240624	175100	4572960	12300	12300	12300	12300	0
185	20240624	175000	4572960	12300	12300	12300	12300	0
186	20240624	174900	4572960	12300	12300	12300	12300	0
187	20240624	174800	4572960	12300	12300	12300	12300	0
188	20240624	174700	4572960	12300	12300	12300	12300	0
189	20240624	174600	4572960	12300	12300	12300	12300	0
190	20240624	174500	4572960	12300	12300	12300	12300	0
191	20240624	174400	4572960	12300	12300	12300	12300	0
192	20240624	174300	4572960	12300	12300	12300	12300	0
193	20240624	174200	4572960	12300	12300	12300	12300	0
194	20240624	174100	4572960	12300	12300	12300	12300	0
195	20240624	174000	4572960	12300	12300	12300	12300	0
196	20240624	173900	4572960	12300	12300	12300	12300	0
197	20240624	173800	4572960	12300	12300	12300	12300	0
198	20240624	173700	4572960	12300	12300	12300	12300	0
199	20240624	173600	4572960	12300	12300	12300	12300	0
200	20240624	173500	4572960	12300	12300	12300	12300	0
201	20240624	173400	4572960	12300	12300	12300	12300	0
202	20240624	173300	4572960	12300	12300	12300	12300	0
203	20240624	173200	4572960	12300	12300	12300	12300	0
204	20240624	173100	4572960	12300	12300	12300	12300	0
205	20240624	173000	4572960	12300	12300	12300	12300	0
206	20240624	172900	4572960	12300	12300	12300	12300	0
207	20240624	172800	4572960	12300	12300	12300	12300	0
208	20240624	172700	4572960	12300	12300	12300	12300	0
209	20240624	172600	4572960	12300	12300	12300	12300	0
210	20240624	172500	4572960	12300	12300	12300	12300	0
211	20240624	172400	4572960	12300	12300	12300	12300	0
212	20240624	172300	4572960	12300	12300	12300	12300	1
213	20240624	172200	4572960	12300	12300	12300	12300	0
214	20240624	172100	4572960	12300	12300	12300	12300	0
215	20240624	172000	4572960	12300	12300	12300	12300	0
216	20240624	171900	4572960	12300	12300	12300	12300	0
217	20240624	171800	4572960	12300	12300	12300	12300	0
218	20240624	171700	4572960	12300	12300	12300	12300	0
219	20240624	171600	4572960	12300	12300	12300	12300	0
220	20240624	171500	4572960	12300	12300	12300	12300	0
221	20240624	171400	4572960	12300	12300	12300	12300	0
222	20240624	171300	4572960	12300	12300	12300	12300	0
223	20240624	171200	4572960	12300	12300	12300	12300	0
224	20240624	171100	4572960	12300	12300	12300	12300	0
225	20240624	171000	4572960	12300	12300	12300	12300	0
226	20240624	170900	4572960	12300	12300	12300	12300	0
227	20240624	170800	4572960	12300	12300	12300	12300	0
228	20240624	170700	4572960	12300	12300	12300	12300	0
229	20240624	170600	4572960	12300	12300	12300	12300	0
230	20240624	170500	4572960	12300	12300	12300	12300	0
231	20240624	170400	4572960	12300	12300	12300	12300	0
232	20240624	170300	4572960	12300	12300	12300	12300	0
233	20240624	170200	4572960	12300	12300	12300	12300	0
234	20240624	170100	4572960	12300	12300	12300	12300	0
235	20240624	170000	4572960	12300	12300	12300	12300	0
236	20240624	165900	4572960	12300	12300	12300	12300	0
237	20240624	165800	4572960	12300	12300	12300	12300	0
238	20240624	165700	4572960	12300	12300	12300	12300	0
239	20240624	165600	4572960	12300	12300	12300	12300	0
240	20240624	165500	4572960	12300	12300	12300	12300	0
241	20240624	165400	4572960	12300	12300	12300	12300	0
242	20240624	165300	4572960	12300	12300	12300	12300	1
243	20240624	165200	4572960	12300	12300	12300	12300	0
244	20240624	165100	4572960	12300	12300	12300	12300	0
245	20240624	165000	4572960	12300	12300	12300	12300	0
246	20240624	164900	4572960	12300	12300	12300	12300	0
247	20240624	164800	4572960	12300	12300	12300	12300	0
248	20240624	164700	4572960	12300	12300	12300	12300	0
249	20240624	164600	4572960	12300	12300	12300	12300	0
250	20240624	164500	4572960	12300	12300	12300	12300	0
251	20240624	164400	4572960	12300	12300	12300	12300	0
252	20240624	164300	4572960	12300	12300	12300	12300	0
253	20240624	164200	4572960	12300	12300	12300	12300	0
254	20240624	164100	4572960	12300	12300	12300	12300	0
255	20240624	164000	4572960	12300	12300	12300	12300	0
256	20240624	163900	4572960	12300	12300	12300	12300	0
257	20240624	163800	4572960	12300	12300	12300	12300	0
258	20240624	163700	4572960	12300	12300	12300	12300	0
259	20240624	163600	4572960	12300	12300	12300	12300	0
260	20240624	163500	4572960	12300	12300	12300	12300	0
261	20240624	163400	4572960	12300	12300	12300	12300	0
262	20240624	163300	4572960	12300	12300	12300	12300	0
263	20240624	163200	4572960	12300	12300	12300	12300	0
264	20240624	163100	4572960	12300	12300	12300	12300	0
265	20240624	163000	4572960	12300	12300	12300	12300	0
266	20240624	162900	4572960	12300	12300	12300	12300	0
267	20240624	162800	4572960	12300	12300	12300	12300	0
268	20240624	162700	4572960	12300	12300	12300	12300	0
269	20240624	162600	4572960	12300	12300	12300	12300	0
270	20240624	162500	4572960	12300	12300	12300	12300	0
271	20240624	162400	4572960	12300	12300	12300	12300	0
272	20240624	162300	4572960	12300	12300	12300	12300	1
273	20240624	162200	4572960	12300	12300	12300	12300	0
274	20240624	162100	4572960	12300	12300	12300	12300	0
275	20240624	162000	4572960	12300	12300	12300	12300	0
276	20240624	161900	4572960	12300	12300	12300	12300	0
277	20240624	161800	4572960	12300	12300	12300	12300	0
278	20240624	161700	4572960	12300	12300	12300	12300	0
279	20240624	161600	4572960	12300	12300	12300	12300	0
280	20240624	161500	4572960	12300	12300	12300	12300	0
281	20240624	161400	4572960	12300	12300	12300	12300	0
282	20240624	161300	4572960	12300	12300	12300	12300	0
283	20240624	161200	4572960	12300	12300	12300	12300	0
284	20240624	161100	4572960	12300	12300	12300	12300	0
285	20240624	161000	4572960	12300	12300	12300	12300	0
286	20240624	160900	4572960	12300	12300	12300	12300	0
287	20240624	160800	4572960	12300	12300	12300	12300	0
288	20240624	160700	4572960	12300	12300	12300	12300	0
289	20240624	160600	4572960	12300	12300	12300	12300	0
290	20240624	160500	4572960	12300	12300	12300	12300	0
291	20240624	160400	4572960	12300	12300	12300	12300	0
292	20240624	160300	4572960	12300	12300	12300	12300	0
293	20240624	160200	4572960	12300	12300	12300	12300	0
294	20240624	160100	4572960	12300	12300	12300	12300	0
295	20240624	160000	4572960	12300	12300	12300	12300	0
296	20240624	155900	4572960	12300	12300	12300	12300	0
297	20240624	155800	4572960	12300	12300	12300	12300	0
298	20240624	155700	4572960	12300	12300	12300	12300	0
299	20240624	155600	4572960	12300	12300	12300	12300	0
300	20240624	155500	4572960	12300	12300	12300	12300	0
301	20240624	155400	4572960	12300	12300	12300	12300	0
302	20240624	155300	4572960	12300	12300	12300	12300	1
303	20240624	155200	4572960	12300	12300	12300	12300	0
304	20240624	155100	4572960	12300	12300	12300	12300	0
305	20240624	155000	4572960	12300	12300	12300	12300	0
306	20240624	154900	4572960	12300	12300	12300	12300	0
307	20240624	154800	4572960	12300	12300	12300	12300	0
308	20240624	154700	4572960	12300	12300	12300	12300	0
309	20240624	154600	4572960	12300	12300	12300	12300	0
310	20240624	154500	4572960	12300	12300	12300	12300	0
311	20240624	154400	4572960	12300	12300	12300	12300	0
312	20240624	154300	4572960	12300	12300	12300	12300	0
313	20240624	154200	4572960	12300	12300	12300	12300	0
314	20240624	154100	4572960	12300	12300	12300	12300	0
315	20240624	154000	4572960	12300	12300	12300	12300	0
316	20240624	153900	4572960	12300	12300	12300	12300	0
317	20240624	153800	4572960	12300	12300	12300	12300	0
318	20240624	153700	4572960	12300	12300	12300	12300	0
319	20240624	153600	4572960	12300	12300	12300	12300	0
320	20240624	153500	4572960	12300	12300	12300	12300	0
321	20240624	153400	4572960	12300	12300	12300	12300	0
322	20240624	153300	4572960	12300	12300	12300	12300	0
323	20240624	153200	4572960	12300	12300	12300	12300	0
324	20240624	153100	4572960	12300	12300	12300	12300	0
325	20240624	153000	4572960	12300	12300	12300	12300	0
326	20240624	152900	4572960	12300	12300	12300	12300	0
327	20240624	152800	4572960	12300	12300	12300	12300	0
328	20240624	152700	4572960	12300	12300	12300	12300	0
329	20240624	152600	4572960	12300	12300	12300	12300	0
330	20240624	152500	4572960	12300	12300	12300	12300	0
331	20240624	152400	4572960	12300	12300	12300	12300	0
332	20240624	152300	4572960	12300	12300	12300	12300	0
333	20240624	152200	4572960	12300	12300	12300	12300	0
334	20240624	152100	4572960	12300	12300	12300	12300	0
335	20240624	152000	4572960	12300	12300	12300	12300	0
336	20240624	151900	4572960	12300	12300	12300	12300	0
337	20240624	151800	4572960	12300	12300	12300	12300	0
338	20240624	151700	4572960	12300	12300	12300	12300	0
339	20240624	151600	4572960	12300	12300	12300	12300	0
340	20240624	151500	4572960	12300	12300	12300	12300	0
341	20240624	151400	4572960	12300	12300	12300	12300	0
342	20240624	151300	4572960	12300	12300	12300	12300	0
343	20240624	151200	4572960	12300	12300	12300	12300	0
344	20240624	151100	4572960	12300	12300	12300	12300	0
345	20240624	151000	4572960	12300	12300	12300	12300	0
346	20240624	150900	4572960	12300	12300	12300	12300	0
347	20240624	150800	4572960	12300	12300	12300	12300	0
348	20240624	150700	4572960	12300	12300	12300	12300	0
349	20240624	150600	4572960	12300	12300	12300	12300	0
350	20240624	150500	4572960	12300	12300	12300	12300	0
351	20240624	150400	4572960	12300	12300	12300	12300	0
352	20240624	150300	4572960	12300	12300	12300	12300	0
353	20240624	150200	4572960	12300	12300	12300	12300	0
354	20240624	150100	4572960	12300	12300	12300	12300	0
355	20240624	150000	4572960	12300	12300	12300	12300	0
356	20240624	145900	4572960	12300	12300	12300	12300	0
357	20240624	145800	4572960	12300	12300	12300	12300	0
358	20240624	145700	4572960	12300	12300	12300	12300	0
359	20240624	145600	4572960	12300	12300	12300	12300	0
360	20240624	145500	4572960	12300	12300	12300	12300	0
361	20240624	145400	4572960	12300	12300	12300	12300	1
362	20240624	145300	4560660	12000	12000	12000	12000	0
363	20240624	145200	4560660	12000	12000	12000	12000	0
364	20240624	145100	4560660	12000	12000	12000	12000	0
365	20240624	145000	4560660	12000	12000	12000	12000	0
366	20240624	144900	4560660	12000	12000	12000	12000	0
367	20240624	144800	4560660	12000	12000	12000	12000	0
368	20240624	144700	4560660	12000	12000	12000	12000	0
369	20240624	144600	4560660	12000	12000	12000	12000	0
370	20240624	144500	4560660	12000	12000	12000	12000	0
371	20240624	144400	4560660	12000	12000	12000	12000	0
372	20240624	144300	4560660	12000	12000	12000	12000	0
373	20240624	144200	4560660	12000	12000	12000	12000	0
374	20240624	144100	4560660	12000	12000	12000	12000	0
375	20240624	144000	4560660	12000	12000	12000	12000	0
376	20240624	143900	4560660	12000	12000	12000	12000	0
377	20240624	143800	4560660	12000	12000	12000	12000	0
378	20240624	143700	4560660	12000	12000	12000	12000	0
379	20240624	143600	4560660	12000	12000	12000	12000	0
380	20240624	143500	4560660	12000	12000	12000	12000	0
381	20240624	143400	4560660	12000	12000	12000	12000	0
382	20240624	143300	4560660	12000	12000	12000	12000	0
383	20240624	143200	4560660	12000	12000	12000	12000	0
384	20240624	143100	4560660	12000	12000	12000	12000	0
385	20240624	143000	4560660	12000	12000	12000	12000	0
386	20240624	142900	4560660	12000	12000	12000	12000	0
387	20240624	142800	4560660	12000	12000	12000	12000	0
388	20240624	142700	4560660	12000	12000	12000	12000	0
389	20240624	142600	4560660	12000	12000	12000	12000	0
390	20240624	142500	4560660	12000	12000	12000	12000	0
391	20240624	142400	4560660	12000	12000	12000	12000	0
392	20240624	142300	4560660	12000	12000	12000	12000	0
393	20240624	142200	4560660	12000	12000	12000	12000	0
394	20240624	142100	4560660	12000	12000	12000	12000	0
395	20240624	142000	4560660	12000	12000	12000	12000	0
396	20240624	141900	4560660	12000	12000	12000	12000	0
397	20240624	141800	4560660	12000	12000	12000	12000	0
398	20240624	141700	4560660	12000	12000	12000	12000	0
399	20240624	141600	4560660	12000	12000	12000	12000	0
400	20240624	141500	4560660	12000	12000	12000	12000	0
401	20240624	141400	4560660	12000	12000	12000	12000	0
402	20240624	141300	4560660	12000	12000	12000	12000	0
403	20240624	141200	4560660	12000	12000	12000	12000	0
404	20240624	141100	4560660	12000	12000	12000	12000	0
405	20240624	141000	4560660	12000	12000	12000	12000	0
406	20240624	140900	4560660	12000	12000	12000	12000	0
407	20240624	140800	4560660	12000	12000	12000	12000	0
408	20240624	140700	4560660	12000	12000	12000	12000	0
409	20240624	140600	4560660	12000	12000	12000	12000	0
410	20240624	140500	4560660	12000	12000	12000	12000	0
411	20240624	140400	4560660	12000	12000	12000	12000	0
412	20240624	140300	4560660	12000	12000	12000	12000	0
413	20240624	140200	4560660	12000	12000	12000	12000	0
414	20240624	140100	4560660	12000	12000	12000	12000	0
415	20240624	140000	4560660	12000	12000	12000	12000	0
416	20240624	135900	4560660	12000	12000	12000	12000	0
417	20240624	135800	4560660	12000	12000	12000	12000	0
418	20240624	135700	4560660	12000	12000	12000	12000	0
419	20240624	135600	4560660	12000	12000	12000	12000	0
420	20240624	135500	4560660	12000	12000	12000	12000	0
421	20240624	135400	4560660	12000	12000	12000	12000	0
422	20240624	135300	4560660	12000	12000	12000	12000	0
423	20240624	135200	4560660	12000	12000	12000	12000	0
424	20240624	135100	4560660	12000	12000	12000	12000	0
425	20240624	135000	4560660	12000	12000	12000	12000	0
426	20240624	134900	4560660	12000	12000	12000	12000	0
427	20240624	134800	4560660	12000	12000	12000	12000	0
428	20240624	134700	4560660	12000	12000	12000	12000	0
429	20240624	134600	4560660	12000	12000	12000	12000	0
430	20240624	134500	4560660	12000	12000	12000	12000	0
431	20240624	134400	4560660	12000	12000	12000	12000	0
432	20240624	134300	4560660	12000	12000	12000	12000	0
433	20240624	134200	4560660	12000	12000	12000	12000	0
434	20240624	134100	4560660	12000	12000	12000	12000	0
435	20240624	134000	4560660	12000	12000	12000	12000	0
436	20240624	133900	4560660	12000	12000	12000	12000	0
437	20240624	133800	4560660	12000	12000	12000	12000	0
438	20240624	133700	4560660	12000	12000	12000	12000	0
439	20240624	133600	4560660	12000	12000	12000	12000	0
440	20240624	133500	4560660	12000	12000	12000	12000	0
441	20240624	133400	4560660	12000	12000	12000	12000	0
442	20240624	133300	4560660	12000	12000	12000	12000	0
443	20240624	133200	4560660	12000	12000	12000	12000	0
444	20240624	133100	4560660	12000	12000	12000	12000	0
445	20240624	133000	4560660	12000	12000	12000	12000	0
446	20240624	132900	4560660	12000	12000	12000	12000	0
447	20240624	132800	4560660	12000	12000	12000	12000	0
448	20240624	132700	4560660	12000	12000	12000	12000	0
449	20240624	132600	4560660	12000	12000	12000	12000	0
450	20240624	132500	4560660	12000	12000	12000	12000	0
451	20240624	132400	4560660	12000	12000	12000	12000	0
452	20240624	132300	4560660	12000	12000	12000	12000	0
453	20240624	132200	4560660	12000	12000	12000	12000	0
454	20240624	132100	4560660	12000	12000	12000	12000	0
455	20240624	132000	4560660	12000	12000	12000	12000	0
456	20240624	131900	4560660	12000	12000	12000	12000	0
457	20240624	131800	4560660	12000	12000	12000	12000	0
458	20240624	131700	4560660	12000	12000	12000	12000	0
459	20240624	131600	4560660	12000	12000	12000	12000	0
460	20240624	131500	4560660	12000	12000	12000	12000	0
461	20240624	131400	4560660	12000	12000	12000	12000	0
462	20240624	131300	4560660	12000	12000	12000	12000	0
463	20240624	131200	4560660	12000	12000	12000	12000	0
464	20240624	131100	4560660	12000	12000	12000	12000	0
465	20240624	131000	4560660	12000	12000	12000	12000	0
466	20240624	130900	4560660	12000	12000	12000	12000	0
467	20240624	130800	4560660	12000	12000	12000	12000	0
468	20240624	130700	4560660	12000	12000	12000	12000	0
469	20240624	130600	4560660	12000	12000	12000	12000	0
470	20240624	130500	4560660	12000	12000	12000	12000	0
471	20240624	130400	4560660	12000	12000	12000	12000	0
472	20240624	130300	4560660	12000	12000	12000	12000	0
473	20240624	130200	4560660	12000	12000	12000	12000	0
474	20240624	130100	4560660	12000	12000	12000	12000	0
475	20240624	130000	4560660	12000	12000	12000	12000	0
476	20240624	125900	4560660	12000	12000	12000	12000	0
477	20240624	125800	4560660	12000	12000	12000	12000	0
478	20240624	125700	4560660	12000	12000	12000	12000	0
479	20240624	125600	4560660	12000	12000	12000	12000	0
480	20240624	125500	4560660	12000	12000	12000	12000	0
481	20240624	125400	4560660	12000	12000	12000	12000	0
482	20240624	125300	4560660	12000	12000	12000	12000	0
483	20240624	125200	4560660	12000	12000	12000	12000	0
484	20240624	125100	4560660	12000	12000	12000	12000	0
485	20240624	125000	4560660	12000	12000	12000	12000	0
486	20240624	124900	4560660	12000	12000	12000	12000	0
487	20240624	124800	4560660	12000	12000	12000	12000	0
488	20240624	124700	4560660	12000	12000	12000	12000	0
489	20240624	124600	4560660	12000	12000	12000	12000	0
490	20240624	124500	4560660	12000	12000	12000	12000	0
491	20240624	124400	4560660	12000	12000	12000	12000	0
492	20240624	124300	4560660	12000	12000	12000	12000	0
493	20240624	124200	4560660	12000	12000	12000	12000	0
494	20240624	124100	4560660	12000	12000	12000	12000	0
495	20240624	124000	4560660	12000	12000	12000	12000	0
496	20240624	123900	4560660	12000	12000	12000	12000	0
497	20240624	123800	4560660	12000	12000	12000	12000	0
498	20240624	123700	4560660	12000	12000	12000	12000	0
499	20240624	123600	4560660	12000	12000	12000	12000	0
500	20240624	123500	4560660	12000	12000	12000	12000	0
501	20240624	123400	4560660	12000	12000	12000	12000	0
502	20240624	123300	4560660	12000	12000	12000	12000	0
503	20240624	123200	4560660	12000	12000	12000	12000	0
504	20240624	123100	4560660	12000	12000	12000	12000	0
505	20240624	123000	4560660	12000	12000	12000	12000	1
506	20240624	122900	4548660	12340	12340	12340	12340	0
507	20240624	122800	4548660	12340	12340	12340	12340	0
508	20240624	122700	4548660	12340	12340	12340	12340	0
509	20240624	122600	4548660	12340	12340	12340	12340	0
510	20240624	122500	4548660	12340	12340	12340	12340	0
511	20240624	122400	4548660	12340	12340	12340	12340	0
512	20240624	122300	4548660	12340	12340	12340	12340	0
513	20240624	122200	4548660	12340	12340	12340	12340	0
514	20240624	122100	4548660	12340	12340	12340	12340	0
515	20240624	122000	4548660	12340	12340	12340	12340	0
516	20240624	121900	4548660	12340	12340	12340	12340	0
517	20240624	121800	4548660	12340	12340	12340	12340	0
518	20240624	121700	4548660	12340	12340	12340	12340	0
519	20240624	121600	4548660	12340	12340	12340	12340	0
520	20240624	121500	4548660	12340	12340	12340	12340	0
521	20240624	121400	4548660	12340	12340	12340	12340	0
522	20240624	121300	4548660	12340	12340	12340	12340	0
523	20240624	121200	4548660	12340	12340	12340	12340	0
524	20240624	121100	4548660	12340	12340	12340	12340	0
525	20240624	121000	4548660	12340	12340	12340	12340	0
526	20240624	120900	4548660	12340	12340	12340	12340	0
527	20240624	120800	4548660	12340	12340	12340	12340	0
528	20240624	120700	4548660	12340	12340	12340	12340	0
529	20240624	120600	4548660	12340	12340	12340	12340	0
530	20240624	120500	4548660	12340	12340	12340	12340	0
531	20240624	120400	4548660	12340	12340	12340	12340	13
532	20240624	120300	4388240	12390	12390	12390	12390	0
533	20240624	120200	4388240	12390	12390	12390	12390	0
534	20240624	120100	4388240	12390	12390	12390	12390	0
535	20240624	120000	4388240	12390	12390	12390	12390	0
536	20240624	115900	4388240	12390	12390	12390	12390	0
537	20240624	115800	4388240	12390	12390	12390	12390	0
538	20240624	115700	4388240	12390	12390	12390	12390	0
539	20240624	115600	4388240	12390	12390	12390	12390	0
540	20240624	115500	4388240	12390	12390	12390	12390	0
541	20240624	115400	4388240	12390	12390	12390	12390	0
542	20240624	115300	4388240	12390	12390	12390	12390	0
543	20240624	115200	4388240	12390	12390	12390	12390	0
544	20240624	115100	4388240	12390	12390	12390	12390	0
545	20240624	115000	4388240	12390	12390	12390	12390	0
546	20240624	114900	4388240	12390	12390	12390	12390	0
547	20240624	114800	4388240	12390	12390	12390	12390	0
548	20240624	114700	4388240	12390	12390	12390	12390	0
549	20240624	114600	4388240	12390	12390	12390	12390	0
550	20240624	114500	4388240	12390	12390	12390	12390	0
551	20240624	114400	4388240	12390	12390	12390	12390	0
552	20240624	114300	4388240	12390	12390	12390	12390	0
553	20240624	114200	4388240	12390	12390	12390	12390	0
554	20240624	114100	4388240	12390	12390	12390	12390	0
555	20240624	114000	4388240	12390	12390	12390	12390	0
556	20240624	113900	4388240	12390	12390	12390	12390	0
557	20240624	113800	4388240	12390	12390	12390	12390	0
558	20240624	113700	4388240	12390	12390	12390	12390	0
559	20240624	113600	4388240	12390	12390	12390	12390	0
560	20240624	113500	4388240	12390	12390	12390	12390	0
561	20240624	113400	4388240	12390	12390	12390	12390	0
562	20240624	113300	4388240	12390	12390	12390	12390	0
563	20240624	113200	4388240	12390	12390	12390	12390	0
564	20240624	113100	4388240	12390	12390	12390	12390	0
565	20240624	113000	4388240	12390	12390	12390	12390	0
566	20240624	112900	4388240	12390	12390	12390	12390	0
567	20240624	112800	4388240	12390	12390	12390	12390	0
568	20240624	112700	4388240	12390	12390	12390	12390	0
569	20240624	112600	4388240	12390	12390	12390	12390	0
570	20240624	112500	4388240	12390	12390	12390	12390	0
571	20240624	112400	4388240	12390	12390	12390	12390	0
572	20240624	112300	4388240	12390	12390	12390	12390	0
573	20240624	112200	4388240	12390	12390	12390	12390	0
574	20240624	112100	4388240	12390	12390	12390	12390	0
575	20240624	112000	4388240	12390	12390	12390	12390	0
576	20240624	111900	4388240	12390	12390	12390	12390	0
577	20240624	111800	4388240	12390	12390	12390	12390	0
578	20240624	111700	4388240	12390	12390	12390	12390	0
579	20240624	111600	4388240	12390	12390	12390	12390	0
580	20240624	111500	4388240	12390	12390	12390	12390	0
581	20240624	111400	4388240	12390	12390	12390	12390	0
582	20240624	111300	4388240	12390	12390	12390	12390	0
583	20240624	111200	4388240	12390	12390	12390	12390	0
584	20240624	111100	4388240	12390	12390	12390	12390	0
585	20240624	111000	4388240	12390	12390	12390	12390	0
586	20240624	110900	4388240	12390	12390	12390	12390	0
587	20240624	110800	4388240	12390	12390	12390	12390	0
588	20240624	110700	4388240	12390	12390	12390	12390	0
589	20240624	110600	4388240	12390	12390	12390	12390	0
590	20240624	110500	4388240	12390	12390	12390	12390	0
591	20240624	110400	4388240	12390	12390	12390	12390	0
592	20240624	110300	4388240	12390	12390	12390	12390	0
593	20240624	110200	4388240	12390	12390	12390	12390	1
594	20240624	110100	4375850	11510	12000	12000	11510	370
595	20240624	110000	0	12440	12440	12440	12440	0
596	20240624	105900	0	12440	12440	12440	12440	0
597	20240624	105800	0	12440	12440	12440	12440	0
598	20240624	105700	0	12440	12440	12440	12440	0
599	20240624	105600	0	12440	12440	12440	12440	0
600	20240624	105500	0	12440	12440	12440	12440	0
601	20240624	105400	0	12440	12440	12440	12440	0
602	20240624	105300	0	12440	12440	12440	12440	0
603	20240624	105200	0	12440	12440	12440	12440	0
604	20240624	105100	0	12440	12440	12440	12440	0
605	20240624	105000	0	12440	12440	12440	12440	0
606	20240624	104900	0	12440	12440	12440	12440	0
607	20240624	104800	0	12440	12440	12440	12440	0
608	20240624	104700	0	12440	12440	12440	12440	0
609	20240624	104600	0	12440	12440	12440	12440	0
610	20240624	104500	0	12440	12440	12440	12440	0
611	20240624	104400	0	12440	12440	12440	12440	0
612	20240624	104300	0	12440	12440	12440	12440	0
613	20240624	104200	0	12440	12440	12440	12440	0
614	20240624	104100	0	12440	12440	12440	12440	0
615	20240624	104000	0	12440	12440	12440	12440	0
616	20240624	103900	0	12440	12440	12440	12440	0
617	20240624	103800	0	12440	12440	12440	12440	0
618	20240624	103700	0	12440	12440	12440	12440	0
619	20240624	103600	0	12440	12440	12440	12440	0
620	20240624	103500	0	12440	12440	12440	12440	0
621	20240624	103400	0	12440	12440	12440	12440	0
622	20240624	103300	0	12440	12440	12440	12440	0
623	20240624	103200	0	12440	12440	12440	12440	0
624	20240624	103100	0	12440	12440	12440	12440	0
625	20240624	103000	0	12440	12440	12440	12440	0
626	20240624	102900	0	12440	12440	12440	12440	0
627	20240624	102800	0	12440	12440	12440	12440	0
628	20240624	102700	0	12440	12440	12440	12440	0
629	20240624	102600	0	12440	12440	12440	12440	0
630	20240624	102500	0	12440	12440	12440	12440	0
631	20240624	102400	0	12440	12440	12440	12440	0
632	20240624	102300	0	12440	12440	12440	12440	0
633	20240624	102200	0	12440	12440	12440	12440	0
634	20240624	102100	0	12440	12440	12440	12440	0
635	20240624	102000	0	12440	12440	12440	12440	0
636	20240624	101900	0	12440	12440	12440	12440	0
637	20240624	101800	0	12440	12440	12440	12440	0
638	20240624	101700	0	12440	12440	12440	12440	0
639	20240624	101600	0	12440	12440	12440	12440	0
640	20240624	101500	0	12440	12440	12440	12440	0
641	20240624	101400	0	12440	12440	12440	12440	0
642	20240624	101300	0	12440	12440	12440	12440	0
643	20240624	101200	0	12440	12440	12440	12440	0
644	20240624	101100	0	12440	12440	12440	12440	0
645	20240624	101000	0	12440	12440	12440	12440	0
646	20240624	100900	0	12440	12440	12440	12440	0
647	20240624	100800	0	12440	12440	12440	12440	0
648	20240624	100700	0	12440	12440	12440	12440	0
649	20240624	100600	0	12440	12440	12440	12440	0
650	20240624	100500	0	12440	12440	12440	12440	0
651	20240624	100400	0	12440	12440	12440	12440	0
652	20240624	100300	0	12440	12440	12440	12440	0
653	20240624	100200	0	12440	12440	12440	12440	0
654	20240624	100100	0	12440	12440	12440	12440	0
655	20240624	100000	0	12440	12440	12440	12440	0
656	20240624	095900	0	12440	12440	12440	12440	0
657	20240624	095800	0	12440	12440	12440	12440	0
658	20240624	095700	0	12440	12440	12440	12440	0
659	20240624	095600	0	12440	12440	12440	12440	0
660	20240624	095500	0	12440	12440	12440	12440	0
661	20240624	095400	0	12440	12440	12440	12440	0
662	20240624	095300	0	12440	12440	12440	12440	0
663	20240624	095200	0	12440	12440	12440	12440	0
664	20240624	095100	0	12440	12440	12440	12440	0
665	20240624	095000	0	12440	12440	12440	12440	0
666	20240624	094900	0	12440	12440	12440	12440	0
667	20240624	094800	0	12440	12440	12440	12440	0
668	20240624	094700	0	12440	12440	12440	12440	0
669	20240624	094600	0	12440	12440	12440	12440	0
670	20240624	094500	0	12440	12440	12440	12440	0
671	20240624	094400	0	12440	12440	12440	12440	0
672	20240624	094300	0	12440	12440	12440	12440	0
673	20240624	094200	0	12440	12440	12440	12440	0
674	20240624	094100	0	12440	12440	12440	12440	0
675	20240624	094000	0	12440	12440	12440	12440	0
676	20240624	093900	0	12440	12440	12440	12440	0
677	20240624	093800	0	12440	12440	12440	12440	0
678	20240624	093700	0	12440	12440	12440	12440	0
679	20240624	093600	0	12440	12440	12440	12440	0
680	20240624	093500	0	12440	12440	12440	12440	0
681	20240624	093400	0	12440	12440	12440	12440	0
682	20240624	093300	0	12440	12440	12440	12440	0
683	20240624	093200	0	12440	12440	12440	12440	0
684	20240624	093100	0	12440	12440	12440	12440	0
685	20240624	093000	0	12440	12440	12440	12440	0
686	20240624	092900	0	12440	12440	12440	12440	0
687	20240624	092800	0	12440	12440	12440	12440	0
688	20240624	092700	0	12440	12440	12440	12440	0
689	20240624	092600	0	12440	12440	12440	12440	0
690	20240624	092500	0	12440	12440	12440	12440	0
691	20240624	092400	0	12440	12440	12440	12440	0
692	20240624	092300	0	12440	12440	12440	12440	0
693	20240624	092200	0	12440	12440	12440	12440	0
694	20240624	092100	0	12440	12440	12440	12440	0
695	20240624	092000	0	12440	12440	12440	12440	0
696	20240624	091900	0	12440	12440	12440	12440	0
697	20240624	091800	0	12440	12440	12440	12440	0
698	20240624	091700	0	12440	12440	12440	12440	0
699	20240624	091600	0	12440	12440	12440	12440	0
700	20240624	091500	0	12440	12440	12440	12440	0
701	20240624	091400	0	12440	12440	12440	12440	0
702	20240624	091300	0	12440	12440	12440	12440	0
703	20240624	091200	0	12440	12440	12440	12440	0
704	20240624	091100	0	12440	12440	12440	12440	0
705	20240624	091000	0	12440	12440	12440	12440	0
706	20240624	090900	0	12440	12440	12440	12440	0
707	20240624	090800	0	12440	12440	12440	12440	0
708	20240624	090700	0	12440	12440	12440	12440	0
709	20240624	090600	0	12440	12440	12440	12440	0
710	20240624	090500	0	12440	12440	12440	12440	0
711	20240624	090400	0	12440	12440	12440	12440	0
712	20240624	090300	0	12440	12440	12440	12440	0
713	20240624	090200	0	12440	12440	12440	12440	0
714	20240624	090100	0	12440	12440	12440	12440	0
715	20240624	090000	0	12440	12440	12440	12440	0