KissMeData/296520/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	210200	1000000	2000	2000	2000	2000	500
3	20240612	210100	1000000	2000	2000	2000	2000	0
4	20240612	210000	1000000	2000	2000	2000	2000	0
5	20240612	205900	1000000	2000	2000	2000	2000	0
6	20240612	205800	1000000	2000	2000	2000	2000	0
7	20240612	205700	1000000	2000	2000	2000	2000	0
8	20240612	205600	1000000	2000	2000	2000	2000	0
9	20240612	205500	1000000	2000	2000	2000	2000	0
10	20240612	205400	1000000	2000	2000	2000	2000	0
11	20240612	205300	1000000	2000	2000	2000	2000	0
12	20240612	205200	1000000	2000	2000	2000	2000	0
13	20240612	205100	1000000	2000	2000	2000	2000	0
14	20240612	205000	1000000	2000	2000	2000	2000	0
15	20240612	204900	1000000	2000	2000	2000	2000	0
16	20240612	204800	1000000	2000	2000	2000	2000	0
17	20240612	204700	1000000	2000	2000	2000	2000	0
18	20240612	204600	1000000	2000	2000	2000	2000	0
19	20240612	204500	1000000	2000	2000	2000	2000	0
20	20240612	204400	1000000	2000	2000	2000	2000	0
21	20240612	204300	1000000	2000	2000	2000	2000	0
22	20240612	204200	1000000	2000	2000	2000	2000	0
23	20240612	204100	1000000	2000	2000	2000	2000	0
24	20240612	204000	1000000	2000	2000	2000	2000	0
25	20240612	203900	1000000	2000	2000	2000	2000	0
26	20240612	203800	1000000	2000	2000	2000	2000	0
27	20240612	203700	1000000	2000	2000	2000	2000	0
28	20240612	203600	1000000	2000	2000	2000	2000	0
29	20240612	203500	1000000	2000	2000	2000	2000	0
30	20240612	203400	1000000	2000	2000	2000	2000	0
31	20240612	203300	1000000	2000	2000	2000	2000	0
32	20240612	203200	1000000	2000	2000	2000	2000	500
33	20240612	203100	1000000	2000	2000	2000	2000	0
34	20240612	203000	1000000	2000	2000	2000	2000	0
35	20240612	202900	1000000	2000	2000	2000	2000	0
36	20240612	202800	1000000	2000	2000	2000	2000	0
37	20240612	202700	1000000	2000	2000	2000	2000	0
38	20240612	202600	1000000	2000	2000	2000	2000	0
39	20240612	202500	1000000	2000	2000	2000	2000	0
40	20240612	202400	1000000	2000	2000	2000	2000	0
41	20240612	202300	1000000	2000	2000	2000	2000	0
42	20240612	202200	1000000	2000	2000	2000	2000	0
43	20240612	202100	1000000	2000	2000	2000	2000	0
44	20240612	202000	1000000	2000	2000	2000	2000	0
45	20240612	201900	1000000	2000	2000	2000	2000	0
46	20240612	201800	1000000	2000	2000	2000	2000	0
47	20240612	201700	1000000	2000	2000	2000	2000	0
48	20240612	201600	1000000	2000	2000	2000	2000	0
49	20240612	201500	1000000	2000	2000	2000	2000	0
50	20240612	201400	1000000	2000	2000	2000	2000	0
51	20240612	201300	1000000	2000	2000	2000	2000	0
52	20240612	201200	1000000	2000	2000	2000	2000	0
53	20240612	201100	1000000	2000	2000	2000	2000	0
54	20240612	201000	1000000	2000	2000	2000	2000	0
55	20240612	200900	1000000	2000	2000	2000	2000	0
56	20240612	200800	1000000	2000	2000	2000	2000	0
57	20240612	200700	1000000	2000	2000	2000	2000	0
58	20240612	200600	1000000	2000	2000	2000	2000	0
59	20240612	200500	1000000	2000	2000	2000	2000	0
60	20240612	200400	1000000	2000	2000	2000	2000	0
61	20240612	200300	1000000	2000	2000	2000	2000	0
62	20240612	200200	1000000	2000	2000	2000	2000	500
63	20240612	200100	1000000	2000	2000	2000	2000	0
64	20240612	200000	1000000	2000	2000	2000	2000	0
65	20240612	195900	1000000	2000	2000	2000	2000	0
66	20240612	195800	1000000	2000	2000	2000	2000	0
67	20240612	195700	1000000	2000	2000	2000	2000	0
68	20240612	195600	1000000	2000	2000	2000	2000	0
69	20240612	195500	1000000	2000	2000	2000	2000	0
70	20240612	195400	1000000	2000	2000	2000	2000	0
71	20240612	195300	1000000	2000	2000	2000	2000	0
72	20240612	195200	1000000	2000	2000	2000	2000	0
73	20240612	195100	1000000	2000	2000	2000	2000	0
74	20240612	195000	1000000	2000	2000	2000	2000	0
75	20240612	194900	1000000	2000	2000	2000	2000	0
76	20240612	194800	1000000	2000	2000	2000	2000	0
77	20240612	194700	1000000	2000	2000	2000	2000	0
78	20240612	194600	1000000	2000	2000	2000	2000	0
79	20240612	194500	1000000	2000	2000	2000	2000	0
80	20240612	194400	1000000	2000	2000	2000	2000	0
81	20240612	194300	1000000	2000	2000	2000	2000	0
82	20240612	194200	1000000	2000	2000	2000	2000	0
83	20240612	194100	1000000	2000	2000	2000	2000	0
84	20240612	194000	1000000	2000	2000	2000	2000	0
85	20240612	193900	1000000	2000	2000	2000	2000	0
86	20240612	193800	1000000	2000	2000	2000	2000	0
87	20240612	193700	1000000	2000	2000	2000	2000	0
88	20240612	193600	1000000	2000	2000	2000	2000	0
89	20240612	193500	1000000	2000	2000	2000	2000	0
90	20240612	193400	1000000	2000	2000	2000	2000	0
91	20240612	193300	1000000	2000	2000	2000	2000	0
92	20240612	193200	1000000	2000	2000	2000	2000	500
93	20240612	193100	1000000	2000	2000	2000	2000	0
94	20240612	193000	1000000	2000	2000	2000	2000	0
95	20240612	192900	1000000	2000	2000	2000	2000	0
96	20240612	192800	1000000	2000	2000	2000	2000	0
97	20240612	192700	1000000	2000	2000	2000	2000	0
98	20240612	192600	1000000	2000	2000	2000	2000	0
99	20240612	192500	1000000	2000	2000	2000	2000	0
100	20240612	192400	1000000	2000	2000	2000	2000	0
101	20240612	192300	1000000	2000	2000	2000	2000	0
102	20240612	192200	1000000	2000	2000	2000	2000	0
103	20240612	192100	1000000	2000	2000	2000	2000	0
104	20240612	192000	1000000	2000	2000	2000	2000	0
105	20240612	191900	1000000	2000	2000	2000	2000	0
106	20240612	191800	1000000	2000	2000	2000	2000	0
107	20240612	191700	1000000	2000	2000	2000	2000	0
108	20240612	191600	1000000	2000	2000	2000	2000	0
109	20240612	191500	1000000	2000	2000	2000	2000	0
110	20240612	191400	1000000	2000	2000	2000	2000	0
111	20240612	191300	1000000	2000	2000	2000	2000	0
112	20240612	191200	1000000	2000	2000	2000	2000	0
113	20240612	191100	1000000	2000	2000	2000	2000	0
114	20240612	191000	1000000	2000	2000	2000	2000	0
115	20240612	190900	1000000	2000	2000	2000	2000	0
116	20240612	190800	1000000	2000	2000	2000	2000	0
117	20240612	190700	1000000	2000	2000	2000	2000	0
118	20240612	190600	1000000	2000	2000	2000	2000	0
119	20240612	190500	1000000	2000	2000	2000	2000	0
120	20240612	190400	1000000	2000	2000	2000	2000	0
121	20240612	190300	1000000	2000	2000	2000	2000	0
122	20240612	190200	1000000	2000	2000	2000	2000	500
123	20240612	190100	1000000	2000	2000	2000	2000	0
124	20240612	190000	1000000	2000	2000	2000	2000	0
125	20240612	185900	1000000	2000	2000	2000	2000	0
126	20240612	185800	1000000	2000	2000	2000	2000	0
127	20240612	185700	1000000	2000	2000	2000	2000	0
128	20240612	185600	1000000	2000	2000	2000	2000	0
129	20240612	185500	1000000	2000	2000	2000	2000	0
130	20240612	185400	1000000	2000	2000	2000	2000	0
131	20240612	185300	1000000	2000	2000	2000	2000	0
132	20240612	185200	1000000	2000	2000	2000	2000	0
133	20240612	185100	1000000	2000	2000	2000	2000	0
134	20240612	185000	1000000	2000	2000	2000	2000	0
135	20240612	184900	1000000	2000	2000	2000	2000	0
136	20240612	184800	1000000	2000	2000	2000	2000	0
137	20240612	184700	1000000	2000	2000	2000	2000	0
138	20240612	184600	1000000	2000	2000	2000	2000	0
139	20240612	184500	1000000	2000	2000	2000	2000	0
140	20240612	184400	1000000	2000	2000	2000	2000	0
141	20240612	184300	1000000	2000	2000	2000	2000	0
142	20240612	184200	1000000	2000	2000	2000	2000	0
143	20240612	184100	1000000	2000	2000	2000	2000	0
144	20240612	184000	1000000	2000	2000	2000	2000	0
145	20240612	183900	1000000	2000	2000	2000	2000	0
146	20240612	183800	1000000	2000	2000	2000	2000	0
147	20240612	183700	1000000	2000	2000	2000	2000	0
148	20240612	183600	1000000	2000	2000	2000	2000	0
149	20240612	183500	1000000	2000	2000	2000	2000	0
150	20240612	183400	1000000	2000	2000	2000	2000	0
151	20240612	183300	1000000	2000	2000	2000	2000	0
152	20240612	183200	1000000	2000	2000	2000	2000	500
153	20240612	183100	1000000	2000	2000	2000	2000	0
154	20240612	183000	1000000	2000	2000	2000	2000	0
155	20240612	182900	1000000	2000	2000	2000	2000	0
156	20240612	182800	1000000	2000	2000	2000	2000	0
157	20240612	182700	1000000	2000	2000	2000	2000	0
158	20240612	182600	1000000	2000	2000	2000	2000	0
159	20240612	182500	1000000	2000	2000	2000	2000	0
160	20240612	182400	1000000	2000	2000	2000	2000	0
161	20240612	182300	1000000	2000	2000	2000	2000	0
162	20240612	182200	1000000	2000	2000	2000	2000	0
163	20240612	182100	1000000	2000	2000	2000	2000	0
164	20240612	182000	1000000	2000	2000	2000	2000	0
165	20240612	181900	1000000	2000	2000	2000	2000	0
166	20240612	181800	1000000	2000	2000	2000	2000	0
167	20240612	181700	1000000	2000	2000	2000	2000	0
168	20240612	181600	1000000	2000	2000	2000	2000	0
169	20240612	181500	1000000	2000	2000	2000	2000	0
170	20240612	181400	1000000	2000	2000	2000	2000	0
171	20240612	181300	1000000	2000	2000	2000	2000	0
172	20240612	181200	1000000	2000	2000	2000	2000	0
173	20240612	181100	1000000	2000	2000	2000	2000	0
174	20240612	181000	1000000	2000	2000	2000	2000	0
175	20240612	180900	1000000	2000	2000	2000	2000	0
176	20240612	180800	1000000	2000	2000	2000	2000	0
177	20240612	180700	1000000	2000	2000	2000	2000	0
178	20240612	180600	1000000	2000	2000	2000	2000	0
179	20240612	180500	1000000	2000	2000	2000	2000	0
180	20240612	180400	1000000	2000	2000	2000	2000	0
181	20240612	180300	1000000	2000	2000	2000	2000	0
182	20240612	180200	1000000	2000	2000	2000	2000	500
183	20240612	180100	1000000	2000	2000	2000	2000	0
184	20240612	180000	1000000	2000	2000	2000	2000	0
185	20240612	175900	1000000	2000	2000	2000	2000	0
186	20240612	175800	1000000	2000	2000	2000	2000	0
187	20240612	175700	1000000	2000	2000	2000	2000	0
188	20240612	175600	1000000	2000	2000	2000	2000	0
189	20240612	175500	1000000	2000	2000	2000	2000	0
190	20240612	175400	1000000	2000	2000	2000	2000	0
191	20240612	175300	1000000	2000	2000	2000	2000	0
192	20240612	175200	1000000	2000	2000	2000	2000	0
193	20240612	175100	1000000	2000	2000	2000	2000	0
194	20240612	175000	1000000	2000	2000	2000	2000	0
195	20240612	174900	1000000	2000	2000	2000	2000	0
196	20240612	174800	1000000	2000	2000	2000	2000	0
197	20240612	174700	1000000	2000	2000	2000	2000	0
198	20240612	174600	1000000	2000	2000	2000	2000	0
199	20240612	174500	1000000	2000	2000	2000	2000	0
200	20240612	174400	1000000	2000	2000	2000	2000	0
201	20240612	174300	1000000	2000	2000	2000	2000	0
202	20240612	174200	1000000	2000	2000	2000	2000	0
203	20240612	174100	1000000	2000	2000	2000	2000	0
204	20240612	174000	1000000	2000	2000	2000	2000	0
205	20240612	173900	1000000	2000	2000	2000	2000	0
206	20240612	173800	1000000	2000	2000	2000	2000	0
207	20240612	173700	1000000	2000	2000	2000	2000	0
208	20240612	173600	1000000	2000	2000	2000	2000	0
209	20240612	173500	1000000	2000	2000	2000	2000	0
210	20240612	173400	1000000	2000	2000	2000	2000	0
211	20240612	173300	1000000	2000	2000	2000	2000	0
212	20240612	173200	1000000	2000	2000	2000	2000	500
213	20240612	173100	1000000	2000	2000	2000	2000	0
214	20240612	173000	1000000	2000	2000	2000	2000	0
215	20240612	172900	1000000	2000	2000	2000	2000	0
216	20240612	172800	1000000	2000	2000	2000	2000	0
217	20240612	172700	1000000	2000	2000	2000	2000	0
218	20240612	172600	1000000	2000	2000	2000	2000	0
219	20240612	172500	1000000	2000	2000	2000	2000	0
220	20240612	172400	1000000	2000	2000	2000	2000	0
221	20240612	172300	1000000	2000	2000	2000	2000	0
222	20240612	172200	1000000	2000	2000	2000	2000	0
223	20240612	172100	1000000	2000	2000	2000	2000	0
224	20240612	172000	1000000	2000	2000	2000	2000	0
225	20240612	171900	1000000	2000	2000	2000	2000	0
226	20240612	171800	1000000	2000	2000	2000	2000	0
227	20240612	171700	1000000	2000	2000	2000	2000	0
228	20240612	171600	1000000	2000	2000	2000	2000	0
229	20240612	171500	1000000	2000	2000	2000	2000	0
230	20240612	171400	1000000	2000	2000	2000	2000	0
231	20240612	171300	1000000	2000	2000	2000	2000	0
232	20240612	171200	1000000	2000	2000	2000	2000	0
233	20240612	171100	1000000	2000	2000	2000	2000	0
234	20240612	171000	1000000	2000	2000	2000	2000	0
235	20240612	170900	1000000	2000	2000	2000	2000	0
236	20240612	170800	1000000	2000	2000	2000	2000	0
237	20240612	170700	1000000	2000	2000	2000	2000	0
238	20240612	170600	1000000	2000	2000	2000	2000	0
239	20240612	170500	1000000	2000	2000	2000	2000	0
240	20240612	170400	1000000	2000	2000	2000	2000	0
241	20240612	170300	1000000	2000	2000	2000	2000	0
242	20240612	170200	1000000	2000	2000	2000	2000	500
243	20240612	170100	1000000	2000	2000	2000	2000	0
244	20240612	170000	1000000	2000	2000	2000	2000	0
245	20240612	165900	1000000	2000	2000	2000	2000	0
246	20240612	165800	1000000	2000	2000	2000	2000	0
247	20240612	165700	1000000	2000	2000	2000	2000	0
248	20240612	165600	1000000	2000	2000	2000	2000	0
249	20240612	165500	1000000	2000	2000	2000	2000	0
250	20240612	165400	1000000	2000	2000	2000	2000	0
251	20240612	165300	1000000	2000	2000	2000	2000	0
252	20240612	165200	1000000	2000	2000	2000	2000	0
253	20240612	165100	1000000	2000	2000	2000	2000	0
254	20240612	165000	1000000	2000	2000	2000	2000	0
255	20240612	164900	1000000	2000	2000	2000	2000	0
256	20240612	164800	1000000	2000	2000	2000	2000	0
257	20240612	164700	1000000	2000	2000	2000	2000	0
258	20240612	164600	1000000	2000	2000	2000	2000	0
259	20240612	164500	1000000	2000	2000	2000	2000	0
260	20240612	164400	1000000	2000	2000	2000	2000	0
261	20240612	164300	1000000	2000	2000	2000	2000	0
262	20240612	164200	1000000	2000	2000	2000	2000	0
263	20240612	164100	1000000	2000	2000	2000	2000	0
264	20240612	164000	1000000	2000	2000	2000	2000	0
265	20240612	163900	1000000	2000	2000	2000	2000	0
266	20240612	163800	1000000	2000	2000	2000	2000	0
267	20240612	163700	1000000	2000	2000	2000	2000	0
268	20240612	163600	1000000	2000	2000	2000	2000	0
269	20240612	163500	1000000	2000	2000	2000	2000	0
270	20240612	163400	1000000	2000	2000	2000	2000	0
271	20240612	163300	1000000	2000	2000	2000	2000	0
272	20240612	163200	1000000	2000	2000	2000	2000	500
273	20240612	163100	1000000	2000	2000	2000	2000	0
274	20240612	163000	1000000	2000	2000	2000	2000	0
275	20240612	162900	1000000	2000	2000	2000	2000	0
276	20240612	162800	1000000	2000	2000	2000	2000	0
277	20240612	162700	1000000	2000	2000	2000	2000	0
278	20240612	162600	1000000	2000	2000	2000	2000	0
279	20240612	162500	1000000	2000	2000	2000	2000	0
280	20240612	162400	1000000	2000	2000	2000	2000	0
281	20240612	162300	1000000	2000	2000	2000	2000	0
282	20240612	162200	1000000	2000	2000	2000	2000	0
283	20240612	162100	1000000	2000	2000	2000	2000	0
284	20240612	162000	1000000	2000	2000	2000	2000	0
285	20240612	161900	1000000	2000	2000	2000	2000	0
286	20240612	161800	1000000	2000	2000	2000	2000	0
287	20240612	161700	1000000	2000	2000	2000	2000	0
288	20240612	161600	1000000	2000	2000	2000	2000	0
289	20240612	161500	1000000	2000	2000	2000	2000	0
290	20240612	161400	1000000	2000	2000	2000	2000	0
291	20240612	161300	1000000	2000	2000	2000	2000	0
292	20240612	161200	1000000	2000	2000	2000	2000	0
293	20240612	161100	1000000	2000	2000	2000	2000	0
294	20240612	161000	1000000	2000	2000	2000	2000	0
295	20240612	160900	1000000	2000	2000	2000	2000	0
296	20240612	160800	1000000	2000	2000	2000	2000	0
297	20240612	160700	1000000	2000	2000	2000	2000	0
298	20240612	160600	1000000	2000	2000	2000	2000	0
299	20240612	160500	1000000	2000	2000	2000	2000	0
300	20240612	160400	1000000	2000	2000	2000	2000	0
301	20240612	160300	1000000	2000	2000	2000	2000	0
302	20240612	160200	1000000	2000	2000	2000	2000	500
303	20240612	160100	1000000	2000	2000	2000	2000	0
304	20240612	160000	1000000	2000	2000	2000	2000	0
305	20240612	155900	1000000	2000	2000	2000	2000	0
306	20240612	155800	1000000	2000	2000	2000	2000	0
307	20240612	155700	1000000	2000	2000	2000	2000	0
308	20240612	155600	1000000	2000	2000	2000	2000	0
309	20240612	155500	1000000	2000	2000	2000	2000	0
310	20240612	155400	1000000	2000	2000	2000	2000	0
311	20240612	155300	1000000	2000	2000	2000	2000	0
312	20240612	155200	1000000	2000	2000	2000	2000	0
313	20240612	155100	1000000	2000	2000	2000	2000	0
314	20240612	155000	1000000	2000	2000	2000	2000	0
315	20240612	154900	1000000	2000	2000	2000	2000	0
316	20240612	154800	1000000	2000	2000	2000	2000	0
317	20240612	154700	1000000	2000	2000	2000	2000	0
318	20240612	154600	1000000	2000	2000	2000	2000	0
319	20240612	154500	1000000	2000	2000	2000	2000	0
320	20240612	154400	1000000	2000	2000	2000	2000	0
321	20240612	154300	1000000	2000	2000	2000	2000	0
322	20240612	154200	1000000	2000	2000	2000	2000	0
323	20240612	154100	1000000	2000	2000	2000	2000	0
324	20240612	154000	1000000	2000	2000	2000	2000	0
325	20240612	153900	1000000	2000	2000	2000	2000	0
326	20240612	153800	1000000	2000	2000	2000	2000	0
327	20240612	153700	1000000	2000	2000	2000	2000	0
328	20240612	153600	1000000	2000	2000	2000	2000	0
329	20240612	153500	1000000	2000	2000	2000	2000	0
330	20240612	153400	1000000	2000	2000	2000	2000	0
331	20240612	153300	1000000	2000	2000	2000	2000	0
332	20240612	153200	1000000	2000	2000	2000	2000	500
333	20240612	153100	1000000	2000	2000	2000	2000	0
334	20240612	153000	1000000	2000	2000	2000	2000	0
335	20240612	152900	1000000	2000	2000	2000	2000	0
336	20240612	152800	1000000	2000	2000	2000	2000	0
337	20240612	152700	1000000	2000	2000	2000	2000	0
338	20240612	152600	1000000	2000	2000	2000	2000	0
339	20240612	152500	1000000	2000	2000	2000	2000	0
340	20240612	152400	1000000	2000	2000	2000	2000	0
341	20240612	152300	1000000	2000	2000	2000	2000	0
342	20240612	152200	1000000	2000	2000	2000	2000	0
343	20240612	152100	1000000	2000	2000	2000	2000	0
344	20240612	152000	1000000	2000	2000	2000	2000	0
345	20240612	151900	1000000	2000	2000	2000	2000	0
346	20240612	151800	1000000	2000	2000	2000	2000	0
347	20240612	151700	1000000	2000	2000	2000	2000	0
348	20240612	151600	1000000	2000	2000	2000	2000	0
349	20240612	151500	1000000	2000	2000	2000	2000	0
350	20240612	151400	1000000	2000	2000	2000	2000	0
351	20240612	151300	1000000	2000	2000	2000	2000	0
352	20240612	151200	1000000	2000	2000	2000	2000	0
353	20240612	151100	1000000	2000	2000	2000	2000	0
354	20240612	151000	1000000	2000	2000	2000	2000	0
355	20240612	150900	1000000	2000	2000	2000	2000	0
356	20240612	150800	1000000	2000	2000	2000	2000	0
357	20240612	150700	1000000	2000	2000	2000	2000	0
358	20240612	150600	1000000	2000	2000	2000	2000	0
359	20240612	150500	1000000	2000	2000	2000	2000	0
360	20240612	150400	1000000	2000	2000	2000	2000	0
361	20240612	150300	1000000	2000	2000	2000	2000	0
362	20240612	150200	1000000	2000	2000	2000	2000	0
363	20240612	150100	1000000	2000	2000	2000	2000	0
364	20240612	150000	1000000	2000	2000	2000	2000	0
365	20240612	145900	1000000	2000	2000	2000	2000	0
366	20240612	145800	1000000	2000	2000	2000	2000	0
367	20240612	145700	1000000	2000	2000	2000	2000	0
368	20240612	145600	1000000	2000	2000	2000	2000	0
369	20240612	145500	1000000	2000	2000	2000	2000	0
370	20240612	145400	1000000	2000	2000	2000	2000	0
371	20240612	145300	1000000	2000	2000	2000	2000	0
372	20240612	145200	1000000	2000	2000	2000	2000	0
373	20240612	145100	1000000	2000	2000	2000	2000	0
374	20240612	145000	1000000	2000	2000	2000	2000	0
375	20240612	144900	1000000	2000	2000	2000	2000	0
376	20240612	144800	1000000	2000	2000	2000	2000	0
377	20240612	144700	1000000	2000	2000	2000	2000	0
378	20240612	144600	1000000	2000	2000	2000	2000	0
379	20240612	144500	1000000	2000	2000	2000	2000	0
380	20240612	144400	1000000	2000	2000	2000	2000	0
381	20240612	144300	1000000	2000	2000	2000	2000	0
382	20240612	144200	1000000	2000	2000	2000	2000	0
383	20240612	144100	1000000	2000	2000	2000	2000	0
384	20240612	144000	1000000	2000	2000	2000	2000	0
385	20240612	143900	1000000	2000	2000	2000	2000	0
386	20240612	143800	1000000	2000	2000	2000	2000	0
387	20240612	143700	1000000	2000	2000	2000	2000	0
388	20240612	143600	1000000	2000	2000	2000	2000	0
389	20240612	143500	1000000	2000	2000	2000	2000	0
390	20240612	143400	1000000	2000	2000	2000	2000	0
391	20240612	143300	1000000	2000	2000	2000	2000	0
392	20240612	143200	1000000	2000	2000	2000	2000	0
393	20240612	143100	1000000	2000	2000	2000	2000	0
394	20240612	143000	1000000	2000	2000	2000	2000	0
395	20240612	142900	1000000	2000	2000	2000	2000	0
396	20240612	142800	1000000	2000	2000	2000	2000	0
397	20240612	142700	1000000	2000	2000	2000	2000	0
398	20240612	142600	1000000	2000	2000	2000	2000	0
399	20240612	142500	1000000	2000	2000	2000	2000	0
400	20240612	142400	1000000	2000	2000	2000	2000	0
401	20240612	142300	1000000	2000	2000	2000	2000	0
402	20240612	142200	1000000	2000	2000	2000	2000	0
403	20240612	142100	1000000	2000	2000	2000	2000	0
404	20240612	142000	1000000	2000	2000	2000	2000	0
405	20240612	141900	1000000	2000	2000	2000	2000	0
406	20240612	141800	1000000	2000	2000	2000	2000	0
407	20240612	141700	1000000	2000	2000	2000	2000	0
408	20240612	141600	1000000	2000	2000	2000	2000	0
409	20240612	141500	1000000	2000	2000	2000	2000	0
410	20240612	141400	1000000	2000	2000	2000	2000	0
411	20240612	141300	1000000	2000	2000	2000	2000	0
412	20240612	141200	1000000	2000	2000	2000	2000	0
413	20240612	141100	1000000	2000	2000	2000	2000	0
414	20240612	141000	1000000	2000	2000	2000	2000	0
415	20240612	140900	1000000	2000	2000	2000	2000	0
416	20240612	140800	1000000	2000	2000	2000	2000	0
417	20240612	140700	1000000	2000	2000	2000	2000	0
418	20240612	140600	1000000	2000	2000	2000	2000	0
419	20240612	140500	1000000	2000	2000	2000	2000	0
420	20240612	140400	1000000	2000	2000	2000	2000	0
421	20240612	140300	1000000	2000	2000	2000	2000	0
422	20240612	140200	1000000	2000	2000	2000	2000	0
423	20240612	140100	1000000	2000	2000	2000	2000	0
424	20240612	140000	1000000	2000	2000	2000	2000	0
425	20240612	135900	1000000	2000	2000	2000	2000	0
426	20240612	135800	1000000	2000	2000	2000	2000	0
427	20240612	135700	1000000	2000	2000	2000	2000	0
428	20240612	135600	1000000	2000	2000	2000	2000	0
429	20240612	135500	1000000	2000	2000	2000	2000	0
430	20240612	135400	1000000	2000	2000	2000	2000	0
431	20240612	135300	1000000	2000	2000	2000	2000	0
432	20240612	135200	1000000	2000	2000	2000	2000	0
433	20240612	135100	1000000	2000	2000	2000	2000	0
434	20240612	135000	1000000	2000	2000	2000	2000	0
435	20240612	134900	1000000	2000	2000	2000	2000	0
436	20240612	134800	1000000	2000	2000	2000	2000	0
437	20240612	134700	1000000	2000	2000	2000	2000	0
438	20240612	134600	1000000	2000	2000	2000	2000	0
439	20240612	134500	1000000	2000	2000	2000	2000	0
440	20240612	134400	1000000	2000	2000	2000	2000	0
441	20240612	134300	1000000	2000	2000	2000	2000	0
442	20240612	134200	1000000	2000	2000	2000	2000	0
443	20240612	134100	1000000	2000	2000	2000	2000	0
444	20240612	134000	1000000	2000	2000	2000	2000	0
445	20240612	133900	1000000	2000	2000	2000	2000	0
446	20240612	133800	1000000	2000	2000	2000	2000	0
447	20240612	133700	1000000	2000	2000	2000	2000	0
448	20240612	133600	1000000	2000	2000	2000	2000	0
449	20240612	133500	1000000	2000	2000	2000	2000	0
450	20240612	133400	1000000	2000	2000	2000	2000	0
451	20240612	133300	1000000	2000	2000	2000	2000	0
452	20240612	133200	1000000	2000	2000	2000	2000	0
453	20240612	133100	1000000	2000	2000	2000	2000	0
454	20240612	133000	1000000	2000	2000	2000	2000	0
455	20240612	132900	1000000	2000	2000	2000	2000	0
456	20240612	132800	1000000	2000	2000	2000	2000	0
457	20240612	132700	1000000	2000	2000	2000	2000	0
458	20240612	132600	1000000	2000	2000	2000	2000	0
459	20240612	132500	1000000	2000	2000	2000	2000	0
460	20240612	132400	1000000	2000	2000	2000	2000	0
461	20240612	132300	1000000	2000	2000	2000	2000	500
462	20240612	132200	0	1900	1900	1900	1900	0
463	20240612	132100	0	1900	1900	1900	1900	0
464	20240612	132000	0	1900	1900	1900	1900	0
465	20240612	131900	0	1900	1900	1900	1900	0
466	20240612	131800	0	1900	1900	1900	1900	0
467	20240612	131700	0	1900	1900	1900	1900	0
468	20240612	131600	0	1900	1900	1900	1900	0
469	20240612	131500	0	1900	1900	1900	1900	0
470	20240612	131400	0	1900	1900	1900	1900	0
471	20240612	131300	0	1900	1900	1900	1900	0
472	20240612	131200	0	1900	1900	1900	1900	0
473	20240612	131100	0	1900	1900	1900	1900	0
474	20240612	131000	0	1900	1900	1900	1900	0
475	20240612	130900	0	1900	1900	1900	1900	0
476	20240612	130800	0	1900	1900	1900	1900	0
477	20240612	130700	0	1900	1900	1900	1900	0
478	20240612	130600	0	1900	1900	1900	1900	0
479	20240612	130500	0	1900	1900	1900	1900	0
480	20240612	130400	0	1900	1900	1900	1900	0
481	20240612	130300	0	1900	1900	1900	1900	0
482	20240612	130200	0	1900	1900	1900	1900	0
483	20240612	130100	0	1900	1900	1900	1900	0
484	20240612	130000	0	1900	1900	1900	1900	0
485	20240612	125900	0	1900	1900	1900	1900	0
486	20240612	125800	0	1900	1900	1900	1900	0
487	20240612	125700	0	1900	1900	1900	1900	0
488	20240612	125600	0	1900	1900	1900	1900	0
489	20240612	125500	0	1900	1900	1900	1900	0
490	20240612	125400	0	1900	1900	1900	1900	0
491	20240612	125300	0	1900	1900	1900	1900	0
492	20240612	125200	0	1900	1900	1900	1900	0
493	20240612	125100	0	1900	1900	1900	1900	0
494	20240612	125000	0	1900	1900	1900	1900	0
495	20240612	124900	0	1900	1900	1900	1900	0
496	20240612	124800	0	1900	1900	1900	1900	0
497	20240612	124700	0	1900	1900	1900	1900	0
498	20240612	124600	0	1900	1900	1900	1900	0
499	20240612	124500	0	1900	1900	1900	1900	0
500	20240612	124400	0	1900	1900	1900	1900	0
501	20240612	124300	0	1900	1900	1900	1900	0
502	20240612	124200	0	1900	1900	1900	1900	0
503	20240612	124100	0	1900	1900	1900	1900	0
504	20240612	124000	0	1900	1900	1900	1900	0
505	20240612	123900	0	1900	1900	1900	1900	0
506	20240612	123800	0	1900	1900	1900	1900	0
507	20240612	123700	0	1900	1900	1900	1900	0
508	20240612	123600	0	1900	1900	1900	1900	0
509	20240612	123500	0	1900	1900	1900	1900	0
510	20240612	123400	0	1900	1900	1900	1900	0
511	20240612	123300	0	1900	1900	1900	1900	0
512	20240612	123200	0	1900	1900	1900	1900	0
513	20240612	123100	0	1900	1900	1900	1900	0
514	20240612	123000	0	1900	1900	1900	1900	0
515	20240612	122900	0	1900	1900	1900	1900	0
516	20240612	122800	0	1900	1900	1900	1900	0
517	20240612	122700	0	1900	1900	1900	1900	0
518	20240612	122600	0	1900	1900	1900	1900	0
519	20240612	122500	0	1900	1900	1900	1900	0
520	20240612	122400	0	1900	1900	1900	1900	0
521	20240612	122300	0	1900	1900	1900	1900	0
522	20240612	122200	0	1900	1900	1900	1900	0
523	20240612	122100	0	1900	1900	1900	1900	0
524	20240612	122000	0	1900	1900	1900	1900	0
525	20240612	121900	0	1900	1900	1900	1900	0
526	20240612	121800	0	1900	1900	1900	1900	0
527	20240612	121700	0	1900	1900	1900	1900	0
528	20240612	121600	0	1900	1900	1900	1900	0
529	20240612	121500	0	1900	1900	1900	1900	0
530	20240612	121400	0	1900	1900	1900	1900	0
531	20240612	121300	0	1900	1900	1900	1900	0
532	20240612	121200	0	1900	1900	1900	1900	0
533	20240612	121100	0	1900	1900	1900	1900	0
534	20240612	121000	0	1900	1900	1900	1900	0
535	20240612	120900	0	1900	1900	1900	1900	0
536	20240612	120800	0	1900	1900	1900	1900	0
537	20240612	120700	0	1900	1900	1900	1900	0
538	20240612	120600	0	1900	1900	1900	1900	0
539	20240612	120500	0	1900	1900	1900	1900	0
540	20240612	120400	0	1900	1900	1900	1900	0
541	20240612	120300	0	1900	1900	1900	1900	0
542	20240612	120200	0	1900	1900	1900	1900	0
543	20240612	120100	0	1900	1900	1900	1900	0
544	20240612	120000	0	1900	1900	1900	1900	0
545	20240612	115900	0	1900	1900	1900	1900	0
546	20240612	115800	0	1900	1900	1900	1900	0
547	20240612	115700	0	1900	1900	1900	1900	0
548	20240612	115600	0	1900	1900	1900	1900	0
549	20240612	115500	0	1900	1900	1900	1900	0
550	20240612	115400	0	1900	1900	1900	1900	0
551	20240612	115300	0	1900	1900	1900	1900	0
552	20240612	115200	0	1900	1900	1900	1900	0
553	20240612	115100	0	1900	1900	1900	1900	0
554	20240612	115000	0	1900	1900	1900	1900	0
555	20240612	114900	0	1900	1900	1900	1900	0
556	20240612	114800	0	1900	1900	1900	1900	0
557	20240612	114700	0	1900	1900	1900	1900	0
558	20240612	114600	0	1900	1900	1900	1900	0
559	20240612	114500	0	1900	1900	1900	1900	0
560	20240612	114400	0	1900	1900	1900	1900	0
561	20240612	114300	0	1900	1900	1900	1900	0
562	20240612	114200	0	1900	1900	1900	1900	0
563	20240612	114100	0	1900	1900	1900	1900	0
564	20240612	114000	0	1900	1900	1900	1900	0
565	20240612	113900	0	1900	1900	1900	1900	0
566	20240612	113800	0	1900	1900	1900	1900	0
567	20240612	113700	0	1900	1900	1900	1900	0
568	20240612	113600	0	1900	1900	1900	1900	0
569	20240612	113500	0	1900	1900	1900	1900	0
570	20240612	113400	0	1900	1900	1900	1900	0
571	20240612	113300	0	1900	1900	1900	1900	0
572	20240612	113200	0	1900	1900	1900	1900	0
573	20240612	113100	0	1900	1900	1900	1900	0
574	20240612	113000	0	1900	1900	1900	1900	0
575	20240612	112900	0	1900	1900	1900	1900	0
576	20240612	112800	0	1900	1900	1900	1900	0
577	20240612	112700	0	1900	1900	1900	1900	0
578	20240612	112600	0	1900	1900	1900	1900	0
579	20240612	112500	0	1900	1900	1900	1900	0
580	20240612	112400	0	1900	1900	1900	1900	0
581	20240612	112300	0	1900	1900	1900	1900	0
582	20240612	112200	0	1900	1900	1900	1900	0
583	20240612	112100	0	1900	1900	1900	1900	0
584	20240612	112000	0	1900	1900	1900	1900	0
585	20240612	111900	0	1900	1900	1900	1900	0
586	20240612	111800	0	1900	1900	1900	1900	0
587	20240612	111700	0	1900	1900	1900	1900	0
588	20240612	111600	0	1900	1900	1900	1900	0
589	20240612	111500	0	1900	1900	1900	1900	0
590	20240612	111400	0	1900	1900	1900	1900	0
591	20240612	111300	0	1900	1900	1900	1900	0
592	20240612	111200	0	1900	1900	1900	1900	0
593	20240612	111100	0	1900	1900	1900	1900	0
594	20240612	111000	0	1900	1900	1900	1900	0
595	20240612	110900	0	1900	1900	1900	1900	0
596	20240612	110800	0	1900	1900	1900	1900	0
597	20240612	110700	0	1900	1900	1900	1900	0
598	20240612	110600	0	1900	1900	1900	1900	0
599	20240612	110500	0	1900	1900	1900	1900	0
600	20240612	110400	0	1900	1900	1900	1900	0
601	20240612	110300	0	1900	1900	1900	1900	0
602	20240612	110200	0	1900	1900	1900	1900	0
603	20240612	110100	0	1900	1900	1900	1900	0
604	20240612	110000	0	1900	1900	1900	1900	0
605	20240612	105900	0	1900	1900	1900	1900	0
606	20240612	105800	0	1900	1900	1900	1900	0
607	20240612	105700	0	1900	1900	1900	1900	0
608	20240612	105600	0	1900	1900	1900	1900	0
609	20240612	105500	0	1900	1900	1900	1900	0
610	20240612	105400	0	1900	1900	1900	1900	0
611	20240612	105300	0	1900	1900	1900	1900	0
612	20240612	105200	0	1900	1900	1900	1900	0
613	20240612	105100	0	1900	1900	1900	1900	0
614	20240612	105000	0	1900	1900	1900	1900	0
615	20240612	104900	0	1900	1900	1900	1900	0
616	20240612	104800	0	1900	1900	1900	1900	0
617	20240612	104700	0	1900	1900	1900	1900	0
618	20240612	104600	0	1900	1900	1900	1900	0
619	20240612	104500	0	1900	1900	1900	1900	0
620	20240612	104400	0	1900	1900	1900	1900	0
621	20240612	104300	0	1900	1900	1900	1900	0
622	20240612	104200	0	1900	1900	1900	1900	0
623	20240612	104100	0	1900	1900	1900	1900	0
624	20240612	104000	0	1900	1900	1900	1900	0
625	20240612	103900	0	1900	1900	1900	1900	0
626	20240612	103800	0	1900	1900	1900	1900	0
627	20240612	103700	0	1900	1900	1900	1900	0
628	20240612	103600	0	1900	1900	1900	1900	0
629	20240612	103500	0	1900	1900	1900	1900	0
630	20240612	103400	0	1900	1900	1900	1900	0
631	20240612	103300	0	1900	1900	1900	1900	0
632	20240612	103200	0	1900	1900	1900	1900	0
633	20240612	103100	0	1900	1900	1900	1900	0
634	20240612	103000	0	1900	1900	1900	1900	0
635	20240612	102900	0	1900	1900	1900	1900	0
636	20240612	102800	0	1900	1900	1900	1900	0
637	20240612	102700	0	1900	1900	1900	1900	0
638	20240612	102600	0	1900	1900	1900	1900	0
639	20240612	102500	0	1900	1900	1900	1900	0
640	20240612	102400	0	1900	1900	1900	1900	0
641	20240612	102300	0	1900	1900	1900	1900	0
642	20240612	102200	0	1900	1900	1900	1900	0
643	20240612	102100	0	1900	1900	1900	1900	0
644	20240612	102000	0	1900	1900	1900	1900	0
645	20240612	101900	0	1900	1900	1900	1900	0
646	20240612	101800	0	1900	1900	1900	1900	0
647	20240612	101700	0	1900	1900	1900	1900	0
648	20240612	101600	0	1900	1900	1900	1900	0
649	20240612	101500	0	1900	1900	1900	1900	0
650	20240612	101400	0	1900	1900	1900	1900	0
651	20240612	101300	0	1900	1900	1900	1900	0
652	20240612	101200	0	1900	1900	1900	1900	0
653	20240612	101100	0	1900	1900	1900	1900	0
654	20240612	101000	0	1900	1900	1900	1900	0
655	20240612	100900	0	1900	1900	1900	1900	0
656	20240612	100800	0	1900	1900	1900	1900	0
657	20240612	100700	0	1900	1900	1900	1900	0
658	20240612	100600	0	1900	1900	1900	1900	0
659	20240612	100500	0	1900	1900	1900	1900	0
660	20240612	100400	0	1900	1900	1900	1900	0
661	20240612	100300	0	1900	1900	1900	1900	0
662	20240612	100200	0	1900	1900	1900	1900	0
663	20240612	100100	0	1900	1900	1900	1900	0
664	20240612	100000	0	1900	1900	1900	1900	0
665	20240612	095900	0	1900	1900	1900	1900	0
666	20240612	095800	0	1900	1900	1900	1900	0
667	20240612	095700	0	1900	1900	1900	1900	0
668	20240612	095600	0	1900	1900	1900	1900	0
669	20240612	095500	0	1900	1900	1900	1900	0
670	20240612	095400	0	1900	1900	1900	1900	0
671	20240612	095300	0	1900	1900	1900	1900	0
672	20240612	095200	0	1900	1900	1900	1900	0
673	20240612	095100	0	1900	1900	1900	1900	0
674	20240612	095000	0	1900	1900	1900	1900	0
675	20240612	094900	0	1900	1900	1900	1900	0
676	20240612	094800	0	1900	1900	1900	1900	0
677	20240612	094700	0	1900	1900	1900	1900	0
678	20240612	094600	0	1900	1900	1900	1900	0
679	20240612	094500	0	1900	1900	1900	1900	0
680	20240612	094400	0	1900	1900	1900	1900	0
681	20240612	094300	0	1900	1900	1900	1900	0
682	20240612	094200	0	1900	1900	1900	1900	0
683	20240612	094100	0	1900	1900	1900	1900	0
684	20240612	094000	0	1900	1900	1900	1900	0
685	20240612	093900	0	1900	1900	1900	1900	0
686	20240612	093800	0	1900	1900	1900	1900	0
687	20240612	093700	0	1900	1900	1900	1900	0
688	20240612	093600	0	1900	1900	1900	1900	0
689	20240612	093500	0	1900	1900	1900	1900	0
690	20240612	093400	0	1900	1900	1900	1900	0
691	20240612	093300	0	1900	1900	1900	1900	0
692	20240612	093200	0	1900	1900	1900	1900	0
693	20240612	093100	0	1900	1900	1900	1900	0
694	20240612	093000	0	1900	1900	1900	1900	0
695	20240612	092900	0	1900	1900	1900	1900	0
696	20240612	092800	0	1900	1900	1900	1900	0
697	20240612	092700	0	1900	1900	1900	1900	0
698	20240612	092600	0	1900	1900	1900	1900	0
699	20240612	092500	0	1900	1900	1900	1900	0
700	20240612	092400	0	1900	1900	1900	1900	0
701	20240612	092300	0	1900	1900	1900	1900	0
702	20240612	092200	0	1900	1900	1900	1900	0
703	20240612	092100	0	1900	1900	1900	1900	0
704	20240612	092000	0	1900	1900	1900	1900	0
705	20240612	091900	0	1900	1900	1900	1900	0
706	20240612	091800	0	1900	1900	1900	1900	0
707	20240612	091700	0	1900	1900	1900	1900	0
708	20240612	091600	0	1900	1900	1900	1900	0
709	20240612	091500	0	1900	1900	1900	1900	0
710	20240612	091400	0	1900	1900	1900	1900	0
711	20240612	091300	0	1900	1900	1900	1900	0
712	20240612	091200	0	1900	1900	1900	1900	0
713	20240612	091100	0	1900	1900	1900	1900	0
714	20240612	091000	0	1900	1900	1900	1900	0
715	20240612	090900	0	1900	1900	1900	1900	0
716	20240612	090800	0	1900	1900	1900	1900	0
717	20240612	090700	0	1900	1900	1900	1900	0
718	20240612	090600	0	1900	1900	1900	1900	0
719	20240612	090500	0	1900	1900	1900	1900	0
720	20240612	090400	0	1900	1900	1900	1900	0
721	20240612	090300	0	1900	1900	1900	1900	0
722	20240612	090200	0	1900	1900	1900	1900	0
723	20240612	090100	0	1900	1900	1900	1900	0
724	20240612	090000	0	1900	1900	1900	1900	0