KissMeData/086220/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195900	312995	2990	2990	2990	2990	25
3	20240626	195800	312995	2990	2990	2990	2990	0
4	20240626	195700	312995	2990	2990	2990	2990	0
5	20240626	195600	312995	2990	2990	2990	2990	0
6	20240626	195500	312995	2990	2990	2990	2990	0
7	20240626	195400	312995	2990	2990	2990	2990	0
8	20240626	195300	312995	2990	2990	2990	2990	0
9	20240626	195200	312995	2990	2990	2990	2990	0
10	20240626	195100	312995	2990	2990	2990	2990	0
11	20240626	195000	312995	2990	2990	2990	2990	0
12	20240626	194900	312995	2990	2990	2990	2990	0
13	20240626	194800	312995	2990	2990	2990	2990	0
14	20240626	194700	312995	2990	2990	2990	2990	0
15	20240626	194600	312995	2990	2990	2990	2990	0
16	20240626	194500	312995	2990	2990	2990	2990	0
17	20240626	194400	312995	2990	2990	2990	2990	0
18	20240626	194300	312995	2990	2990	2990	2990	0
19	20240626	194200	312995	2990	2990	2990	2990	0
20	20240626	194100	312995	2990	2990	2990	2990	0
21	20240626	194000	312995	2990	2990	2990	2990	0
22	20240626	193900	312995	2990	2990	2990	2990	0
23	20240626	193800	312995	2990	2990	2990	2990	0
24	20240626	193700	312995	2990	2990	2990	2990	0
25	20240626	193600	312995	2990	2990	2990	2990	0
26	20240626	193500	312995	2990	2990	2990	2990	0
27	20240626	193400	312995	2990	2990	2990	2990	0
28	20240626	193300	312995	2990	2990	2990	2990	0
29	20240626	193200	312995	2990	2990	2990	2990	0
30	20240626	193100	312995	2990	2990	2990	2990	0
31	20240626	193000	312995	2990	2990	2990	2990	0
32	20240626	192900	312995	2990	2990	2990	2990	25
33	20240626	192800	312995	2990	2990	2990	2990	0
34	20240626	192700	312995	2990	2990	2990	2990	0
35	20240626	192600	312995	2990	2990	2990	2990	0
36	20240626	192500	312995	2990	2990	2990	2990	0
37	20240626	192400	312995	2990	2990	2990	2990	0
38	20240626	192300	312995	2990	2990	2990	2990	0
39	20240626	192200	312995	2990	2990	2990	2990	0
40	20240626	192100	312995	2990	2990	2990	2990	0
41	20240626	192000	312995	2990	2990	2990	2990	0
42	20240626	191900	312995	2990	2990	2990	2990	0
43	20240626	191800	312995	2990	2990	2990	2990	0
44	20240626	191700	312995	2990	2990	2990	2990	0
45	20240626	191600	312995	2990	2990	2990	2990	0
46	20240626	191500	312995	2990	2990	2990	2990	0
47	20240626	191400	312995	2990	2990	2990	2990	0
48	20240626	191300	312995	2990	2990	2990	2990	0
49	20240626	191200	312995	2990	2990	2990	2990	0
50	20240626	191100	312995	2990	2990	2990	2990	0
51	20240626	191000	312995	2990	2990	2990	2990	0
52	20240626	190900	312995	2990	2990	2990	2990	0
53	20240626	190800	312995	2990	2990	2990	2990	0
54	20240626	190700	312995	2990	2990	2990	2990	0
55	20240626	190600	312995	2990	2990	2990	2990	0
56	20240626	190500	312995	2990	2990	2990	2990	0
57	20240626	190400	312995	2990	2990	2990	2990	0
58	20240626	190300	312995	2990	2990	2990	2990	0
59	20240626	190200	312995	2990	2990	2990	2990	0
60	20240626	190100	312995	2990	2990	2990	2990	0
61	20240626	190000	312995	2990	2990	2990	2990	0
62	20240626	185900	312995	2990	2990	2990	2990	25
63	20240626	185800	312995	2990	2990	2990	2990	0
64	20240626	185700	312995	2990	2990	2990	2990	0
65	20240626	185600	312995	2990	2990	2990	2990	0
66	20240626	185500	312995	2990	2990	2990	2990	0
67	20240626	185400	312995	2990	2990	2990	2990	0
68	20240626	185300	312995	2990	2990	2990	2990	0
69	20240626	185200	312995	2990	2990	2990	2990	0
70	20240626	185100	312995	2990	2990	2990	2990	0
71	20240626	185000	312995	2990	2990	2990	2990	0
72	20240626	184900	312995	2990	2990	2990	2990	0
73	20240626	184800	312995	2990	2990	2990	2990	0
74	20240626	184700	312995	2990	2990	2990	2990	0
75	20240626	184600	312995	2990	2990	2990	2990	0
76	20240626	184500	312995	2990	2990	2990	2990	0
77	20240626	184400	312995	2990	2990	2990	2990	0
78	20240626	184300	312995	2990	2990	2990	2990	0
79	20240626	184200	312995	2990	2990	2990	2990	0
80	20240626	184100	312995	2990	2990	2990	2990	0
81	20240626	184000	312995	2990	2990	2990	2990	0
82	20240626	183900	312995	2990	2990	2990	2990	0
83	20240626	183800	312995	2990	2990	2990	2990	0
84	20240626	183700	312995	2990	2990	2990	2990	0
85	20240626	183600	312995	2990	2990	2990	2990	0
86	20240626	183500	312995	2990	2990	2990	2990	0
87	20240626	183400	312995	2990	2990	2990	2990	0
88	20240626	183300	312995	2990	2990	2990	2990	0
89	20240626	183200	312995	2990	2990	2990	2990	0
90	20240626	183100	312995	2990	2990	2990	2990	0
91	20240626	183000	312995	2990	2990	2990	2990	0
92	20240626	182900	312995	2990	2990	2990	2990	25
93	20240626	182800	312995	2990	2990	2990	2990	0
94	20240626	182700	312995	2990	2990	2990	2990	0
95	20240626	182600	312995	2990	2990	2990	2990	0
96	20240626	182500	312995	2990	2990	2990	2990	0
97	20240626	182400	312995	2990	2990	2990	2990	0
98	20240626	182300	312995	2990	2990	2990	2990	0
99	20240626	182200	312995	2990	2990	2990	2990	0
100	20240626	182100	312995	2990	2990	2990	2990	0
101	20240626	182000	312995	2990	2990	2990	2990	0
102	20240626	181900	312995	2990	2990	2990	2990	0
103	20240626	181800	312995	2990	2990	2990	2990	0
104	20240626	181700	312995	2990	2990	2990	2990	0
105	20240626	181600	312995	2990	2990	2990	2990	0
106	20240626	181500	312995	2990	2990	2990	2990	0
107	20240626	181400	312995	2990	2990	2990	2990	0
108	20240626	181300	312995	2990	2990	2990	2990	0
109	20240626	181200	312995	2990	2990	2990	2990	0
110	20240626	181100	312995	2990	2990	2990	2990	0
111	20240626	181000	312995	2990	2990	2990	2990	0
112	20240626	180900	312995	2990	2990	2990	2990	0
113	20240626	180800	312995	2990	2990	2990	2990	0
114	20240626	180700	312995	2990	2990	2990	2990	0
115	20240626	180600	312995	2990	2990	2990	2990	0
116	20240626	180500	312995	2990	2990	2990	2990	0
117	20240626	180400	312995	2990	2990	2990	2990	0
118	20240626	180300	312995	2990	2990	2990	2990	0
119	20240626	180200	312995	2990	2990	2990	2990	0
120	20240626	180100	312995	2990	2990	2990	2990	0
121	20240626	180000	312995	2990	2990	2990	2990	0
122	20240626	175900	312995	2990	2990	2990	2990	25
123	20240626	175800	312995	2990	2990	2990	2990	0
124	20240626	175700	312995	2990	2990	2990	2990	0
125	20240626	175600	312995	2990	2990	2990	2990	0
126	20240626	175500	312995	2990	2990	2990	2990	0
127	20240626	175400	312995	2990	2990	2990	2990	0
128	20240626	175300	312995	2990	2990	2990	2990	0
129	20240626	175200	312995	2990	2990	2990	2990	0
130	20240626	175100	312995	2990	2990	2990	2990	0
131	20240626	175000	312995	2990	2990	2990	2990	0
132	20240626	174900	312995	2990	2990	2990	2990	0
133	20240626	174800	312995	2990	2990	2990	2990	0
134	20240626	174700	312995	2990	2990	2990	2990	0
135	20240626	174600	312995	2990	2990	2990	2990	0
136	20240626	174500	312995	2990	2990	2990	2990	0
137	20240626	174400	312995	2990	2990	2990	2990	0
138	20240626	174300	312995	2990	2990	2990	2990	0
139	20240626	174200	312995	2990	2990	2990	2990	0
140	20240626	174100	312995	2990	2990	2990	2990	0
141	20240626	174000	312995	2990	2990	2990	2990	0
142	20240626	173900	312995	2990	2990	2990	2990	0
143	20240626	173800	312995	2990	2990	2990	2990	0
144	20240626	173700	312995	2990	2990	2990	2990	0
145	20240626	173600	312995	2990	2990	2990	2990	0
146	20240626	173500	312995	2990	2990	2990	2990	0
147	20240626	173400	312995	2990	2990	2990	2990	0
148	20240626	173300	312995	2990	2990	2990	2990	0
149	20240626	173200	312995	2990	2990	2990	2990	0
150	20240626	173100	312995	2990	2990	2990	2990	0
151	20240626	173000	312995	2990	2990	2990	2990	0
152	20240626	172900	312995	2990	2990	2990	2990	25
153	20240626	172800	312995	2990	2990	2990	2990	0
154	20240626	172700	312995	2990	2990	2990	2990	0
155	20240626	172600	312995	2990	2990	2990	2990	0
156	20240626	172500	312995	2990	2990	2990	2990	0
157	20240626	172400	312995	2990	2990	2990	2990	0
158	20240626	172300	312995	2990	2990	2990	2990	0
159	20240626	172200	312995	2990	2990	2990	2990	0
160	20240626	172100	312995	2990	2990	2990	2990	0
161	20240626	172000	312995	2990	2990	2990	2990	0
162	20240626	171900	312995	2990	2990	2990	2990	0
163	20240626	171800	312995	2990	2990	2990	2990	0
164	20240626	171700	312995	2990	2990	2990	2990	0
165	20240626	171600	312995	2990	2990	2990	2990	0
166	20240626	171500	312995	2990	2990	2990	2990	0
167	20240626	171400	312995	2990	2990	2990	2990	0
168	20240626	171300	312995	2990	2990	2990	2990	0
169	20240626	171200	312995	2990	2990	2990	2990	0
170	20240626	171100	312995	2990	2990	2990	2990	0
171	20240626	171000	312995	2990	2990	2990	2990	0
172	20240626	170900	312995	2990	2990	2990	2990	0
173	20240626	170800	312995	2990	2990	2990	2990	0
174	20240626	170700	312995	2990	2990	2990	2990	0
175	20240626	170600	312995	2990	2990	2990	2990	0
176	20240626	170500	312995	2990	2990	2990	2990	0
177	20240626	170400	312995	2990	2990	2990	2990	0
178	20240626	170300	312995	2990	2990	2990	2990	0
179	20240626	170200	312995	2990	2990	2990	2990	0
180	20240626	170100	312995	2990	2990	2990	2990	0
181	20240626	170000	312995	2990	2990	2990	2990	0
182	20240626	165900	312995	2990	2990	2990	2990	25
183	20240626	165800	312995	2990	2990	2990	2990	0
184	20240626	165700	312995	2990	2990	2990	2990	0
185	20240626	165600	312995	2990	2990	2990	2990	0
186	20240626	165500	312995	2990	2990	2990	2990	0
187	20240626	165400	312995	2990	2990	2990	2990	0
188	20240626	165300	312995	2990	2990	2990	2990	0
189	20240626	165200	312995	2990	2990	2990	2990	0
190	20240626	165100	312995	2990	2990	2990	2990	0
191	20240626	165000	312995	2990	2990	2990	2990	0
192	20240626	164900	312995	2990	2990	2990	2990	0
193	20240626	164800	312995	2990	2990	2990	2990	0
194	20240626	164700	312995	2990	2990	2990	2990	0
195	20240626	164600	312995	2990	2990	2990	2990	0
196	20240626	164500	312995	2990	2990	2990	2990	0
197	20240626	164400	312995	2990	2990	2990	2990	0
198	20240626	164300	312995	2990	2990	2990	2990	0
199	20240626	164200	312995	2990	2990	2990	2990	0
200	20240626	164100	312995	2990	2990	2990	2990	0
201	20240626	164000	312995	2990	2990	2990	2990	0
202	20240626	163900	312995	2990	2990	2990	2990	0
203	20240626	163800	312995	2990	2990	2990	2990	0
204	20240626	163700	312995	2990	2990	2990	2990	0
205	20240626	163600	312995	2990	2990	2990	2990	0
206	20240626	163500	312995	2990	2990	2990	2990	0
207	20240626	163400	312995	2990	2990	2990	2990	0
208	20240626	163300	312995	2990	2990	2990	2990	0
209	20240626	163200	312995	2990	2990	2990	2990	0
210	20240626	163100	312995	2990	2990	2990	2990	0
211	20240626	163000	312995	2990	2990	2990	2990	0
212	20240626	162900	312995	2990	2990	2990	2990	25
213	20240626	162800	312995	2990	2990	2990	2990	0
214	20240626	162700	312995	2990	2990	2990	2990	0
215	20240626	162600	312995	2990	2990	2990	2990	0
216	20240626	162500	312995	2990	2990	2990	2990	0
217	20240626	162400	312995	2990	2990	2990	2990	0
218	20240626	162300	312995	2990	2990	2990	2990	0
219	20240626	162200	312995	2990	2990	2990	2990	0
220	20240626	162100	312995	2990	2990	2990	2990	0
221	20240626	162000	312995	2990	2990	2990	2990	0
222	20240626	161900	312995	2990	2990	2990	2990	0
223	20240626	161800	312995	2990	2990	2990	2990	0
224	20240626	161700	312995	2990	2990	2990	2990	0
225	20240626	161600	312995	2990	2990	2990	2990	0
226	20240626	161500	312995	2990	2990	2990	2990	0
227	20240626	161400	312995	2990	2990	2990	2990	0
228	20240626	161300	312995	2990	2990	2990	2990	0
229	20240626	161200	312995	2990	2990	2990	2990	0
230	20240626	161100	312995	2990	2990	2990	2990	0
231	20240626	161000	312995	2990	2990	2990	2990	0
232	20240626	160900	312995	2990	2990	2990	2990	0
233	20240626	160800	312995	2990	2990	2990	2990	0
234	20240626	160700	312995	2990	2990	2990	2990	0
235	20240626	160600	312995	2990	2990	2990	2990	0
236	20240626	160500	312995	2990	2990	2990	2990	0
237	20240626	160400	312995	2990	2990	2990	2990	0
238	20240626	160300	312995	2990	2990	2990	2990	0
239	20240626	160200	312995	2990	2990	2990	2990	0
240	20240626	160100	312995	2990	2990	2990	2990	0
241	20240626	160000	312995	2990	2990	2990	2990	0
242	20240626	155900	312995	2990	2990	2990	2990	25
243	20240626	155800	312995	2990	2990	2990	2990	0
244	20240626	155700	312995	2990	2990	2990	2990	0
245	20240626	155600	312995	2990	2990	2990	2990	0
246	20240626	155500	312995	2990	2990	2990	2990	0
247	20240626	155400	312995	2990	2990	2990	2990	0
248	20240626	155300	312995	2990	2990	2990	2990	0
249	20240626	155200	312995	2990	2990	2990	2990	0
250	20240626	155100	312995	2990	2990	2990	2990	0
251	20240626	155000	312995	2990	2990	2990	2990	0
252	20240626	154900	312995	2990	2990	2990	2990	0
253	20240626	154800	312995	2990	2990	2990	2990	0
254	20240626	154700	312995	2990	2990	2990	2990	0
255	20240626	154600	312995	2990	2990	2990	2990	0
256	20240626	154500	312995	2990	2990	2990	2990	0
257	20240626	154400	312995	2990	2990	2990	2990	0
258	20240626	154300	312995	2990	2990	2990	2990	0
259	20240626	154200	312995	2990	2990	2990	2990	0
260	20240626	154100	312995	2990	2990	2990	2990	0
261	20240626	154000	312995	2990	2990	2990	2990	0
262	20240626	153900	312995	2990	2990	2990	2990	0
263	20240626	153800	312995	2990	2990	2990	2990	0
264	20240626	153700	312995	2990	2990	2990	2990	0
265	20240626	153600	312995	2990	2990	2990	2990	0
266	20240626	153500	312995	2990	2990	2990	2990	0
267	20240626	153400	312995	2990	2990	2990	2990	0
268	20240626	153300	312995	2990	2990	2990	2990	0
269	20240626	153200	312995	2990	2990	2990	2990	0
270	20240626	153100	312995	2990	2990	2990	2990	0
271	20240626	153000	312995	2990	2990	2990	2990	25
272	20240626	152900	238245	3035	3035	3035	3035	0
273	20240626	152800	238245	3035	3035	3035	3035	0
274	20240626	152700	238245	3035	3035	3035	3035	0
275	20240626	152600	238245	3035	3035	3035	3035	0
276	20240626	152500	238245	3035	3035	3035	3035	0
277	20240626	152400	238245	3035	3035	3035	3035	0
278	20240626	152300	238245	3035	3035	3035	3035	0
279	20240626	152200	238245	3035	3035	3035	3035	0
280	20240626	152100	238245	3035	3035	3035	3035	0
281	20240626	152000	238245	3035	3035	3035	3035	0
282	20240626	151900	238245	3035	3035	3035	3035	0
283	20240626	151800	238245	3035	3035	3035	3035	0
284	20240626	151700	238245	3035	2995	3035	2995	12
285	20240626	151600	202220	3000	3000	3000	3000	0
286	20240626	151500	202220	3000	3000	3000	3000	0
287	20240626	151400	202220	3000	3000	3000	3000	0
288	20240626	151300	202220	3000	3000	3000	3000	0
289	20240626	151200	202220	3000	3000	3000	3000	0
290	20240626	151100	202220	3000	3000	3000	3000	0
291	20240626	151000	202220	3000	3000	3000	3000	0
292	20240626	150900	202220	3000	3000	3000	3000	0
293	20240626	150800	202220	3000	3000	3000	3000	0
294	20240626	150700	202220	3000	3000	3000	3000	0
295	20240626	150600	202220	3000	3000	3000	3000	0
296	20240626	150500	202220	3000	3000	3000	3000	0
297	20240626	150400	202220	3000	3000	3000	3000	0
298	20240626	150300	202220	3000	3000	3000	3000	0
299	20240626	150200	202220	3000	3000	3000	3000	0
300	20240626	150100	202220	3000	3000	3000	3000	0
301	20240626	150000	202220	3000	3000	3000	3000	0
302	20240626	145900	202220	3000	3000	3000	3000	0
303	20240626	145800	202220	3000	3000	3000	3000	0
304	20240626	145700	202220	3000	3000	3000	3000	0
305	20240626	145600	202220	3000	3000	3000	3000	0
306	20240626	145500	202220	3000	3000	3000	3000	0
307	20240626	145400	202220	3000	3000	3000	3000	0
308	20240626	145300	202220	3000	3000	3000	3000	0
309	20240626	145200	202220	3000	3000	3000	3000	0
310	20240626	145100	202220	3000	3000	3000	3000	0
311	20240626	145000	202220	3000	3000	3000	3000	0
312	20240626	144900	202220	3000	3000	3000	3000	0
313	20240626	144800	202220	3000	3000	3000	3000	0
314	20240626	144700	202220	3000	3000	3000	3000	0
315	20240626	144600	202220	3000	3000	3000	3000	0
316	20240626	144500	202220	3000	3000	3000	3000	0
317	20240626	144400	202220	3000	3000	3000	3000	0
318	20240626	144300	202220	3000	3000	3000	3000	0
319	20240626	144200	202220	3000	3000	3000	3000	0
320	20240626	144100	202220	3000	3000	3000	3000	0
321	20240626	144000	202220	3000	3000	3000	3000	0
322	20240626	143900	202220	3000	3000	3000	3000	0
323	20240626	143800	202220	3000	3000	3000	3000	0
324	20240626	143700	202220	3000	3000	3000	3000	0
325	20240626	143600	202220	3000	3000	3000	3000	0
326	20240626	143500	202220	3000	3000	3000	3000	0
327	20240626	143400	202220	3000	3000	3000	3000	0
328	20240626	143300	202220	3000	3000	3000	3000	0
329	20240626	143200	202220	3000	3000	3000	3000	0
330	20240626	143100	202220	3000	3000	3000	3000	0
331	20240626	143000	202220	3000	3000	3000	3000	0
332	20240626	142900	202220	3000	3000	3000	3000	0
333	20240626	142800	202220	3000	3000	3000	3000	0
334	20240626	142700	202220	3000	3000	3000	3000	0
335	20240626	142600	202220	3000	3000	3000	3000	0
336	20240626	142500	202220	3000	3000	3000	3000	0
337	20240626	142400	202220	3000	3000	3000	3000	0
338	20240626	142300	202220	3000	3000	3000	3000	0
339	20240626	142200	202220	3000	3000	3000	3000	0
340	20240626	142100	202220	3000	3000	3000	3000	0
341	20240626	142000	202220	3000	3000	3000	3000	0
342	20240626	141900	202220	3000	3000	3000	3000	0
343	20240626	141800	202220	3000	3000	3000	3000	0
344	20240626	141700	202220	3000	3000	3000	3000	0
345	20240626	141600	202220	3000	3000	3000	3000	0
346	20240626	141500	202220	3000	3000	3000	3000	0
347	20240626	141400	202220	3000	3000	3000	3000	0
348	20240626	141300	202220	3000	3000	3000	3000	0
349	20240626	141200	202220	3000	3000	3000	3000	0
350	20240626	141100	202220	3000	3000	3000	3000	0
351	20240626	141000	202220	3000	3000	3000	3000	0
352	20240626	140900	202220	3000	3000	3000	3000	0
353	20240626	140800	202220	3000	3000	3000	3000	0
354	20240626	140700	202220	3000	3000	3000	3000	0
355	20240626	140600	202220	3000	3000	3000	3000	0
356	20240626	140500	202220	3000	3000	3000	3000	0
357	20240626	140400	202220	3000	3000	3000	3000	0
358	20240626	140300	202220	3000	3000	3000	3000	0
359	20240626	140200	202220	3000	3000	3000	3000	0
360	20240626	140100	202220	3000	3000	3000	3000	0
361	20240626	140000	202220	3000	3000	3000	3000	0
362	20240626	135900	202220	3000	3000	3000	3000	0
363	20240626	135800	202220	3000	3000	3000	3000	0
364	20240626	135700	202220	3000	3000	3000	3000	0
365	20240626	135600	202220	3000	3000	3000	3000	0
366	20240626	135500	202220	3000	3000	3000	3000	0
367	20240626	135400	202220	3000	3000	3000	3000	0
368	20240626	135300	202220	3000	3000	3000	3000	0
369	20240626	135200	202220	3000	3000	3000	3000	0
370	20240626	135100	202220	3000	3000	3000	3000	0
371	20240626	135000	202220	3000	3000	3000	3000	0
372	20240626	134900	202220	3000	3000	3000	3000	0
373	20240626	134800	202220	3000	3000	3000	3000	0
374	20240626	134700	202220	3000	3000	3000	3000	0
375	20240626	134600	202220	3000	3000	3000	3000	0
376	20240626	134500	202220	3000	3000	3000	3000	0
377	20240626	134400	202220	3000	3000	3000	3000	0
378	20240626	134300	202220	3000	3000	3000	3000	0
379	20240626	134200	202220	3000	3000	3000	3000	0
380	20240626	134100	202220	3000	3000	3000	3000	0
381	20240626	134000	202220	3000	3000	3000	3000	0
382	20240626	133900	202220	3000	3000	3000	3000	0
383	20240626	133800	202220	3000	3000	3000	3000	0
384	20240626	133700	202220	3000	3000	3000	3000	0
385	20240626	133600	202220	3000	3000	3000	3000	0
386	20240626	133500	202220	3000	3000	3000	3000	0
387	20240626	133400	202220	3000	3000	3000	3000	0
388	20240626	133300	202220	3000	3000	3000	3000	0
389	20240626	133200	202220	3000	3000	3000	3000	0
390	20240626	133100	202220	3000	3000	3000	3000	0
391	20240626	133000	202220	3000	3000	3000	3000	0
392	20240626	132900	202220	3000	3000	3000	3000	0
393	20240626	132800	202220	3000	3000	3000	3000	0
394	20240626	132700	202220	3000	3000	3000	3000	0
395	20240626	132600	202220	3000	3000	3000	3000	0
396	20240626	132500	202220	3000	3000	3000	3000	0
397	20240626	132400	202220	3000	3000	3000	3000	0
398	20240626	132300	202220	3000	3000	3000	3000	0
399	20240626	132200	202220	3000	3000	3000	3000	0
400	20240626	132100	202220	3000	3000	3000	3000	0
401	20240626	132000	202220	3000	3000	3000	3000	0
402	20240626	131900	202220	3000	3000	3000	3000	0
403	20240626	131800	202220	3000	3000	3000	3000	0
404	20240626	131700	202220	3000	3000	3000	3000	0
405	20240626	131600	202220	3000	3000	3000	3000	0
406	20240626	131500	202220	3000	3000	3000	3000	0
407	20240626	131400	202220	3000	3000	3000	3000	0
408	20240626	131300	202220	3000	3000	3000	3000	0
409	20240626	131200	202220	3000	3000	3000	3000	0
410	20240626	131100	202220	3000	3000	3000	3000	0
411	20240626	131000	202220	3000	3000	3000	3000	0
412	20240626	130900	202220	3000	3000	3000	3000	0
413	20240626	130800	202220	3000	3000	3000	3000	0
414	20240626	130700	202220	3000	3000	3000	3000	0
415	20240626	130600	202220	3000	3000	3000	3000	0
416	20240626	130500	202220	3000	3000	3000	3000	0
417	20240626	130400	202220	3000	3000	3000	3000	0
418	20240626	130300	202220	3000	3000	3000	3000	0
419	20240626	130200	202220	3000	3000	3000	3000	0
420	20240626	130100	202220	3000	3000	3000	3000	0
421	20240626	130000	202220	3000	3000	3000	3000	0
422	20240626	125900	202220	3000	3000	3000	3000	0
423	20240626	125800	202220	3000	3000	3000	3000	0
424	20240626	125700	202220	3000	3000	3000	3000	0
425	20240626	125600	202220	3000	3000	3000	3000	0
426	20240626	125500	202220	3000	3000	3000	3000	0
427	20240626	125400	202220	3000	3000	3000	3000	0
428	20240626	125300	202220	3000	3000	3000	3000	0
429	20240626	125200	202220	3000	3000	3000	3000	0
430	20240626	125100	202220	3000	3000	3000	3000	0
431	20240626	125000	202220	3000	3000	3000	3000	0
432	20240626	124900	202220	3000	3000	3000	3000	0
433	20240626	124800	202220	3000	3000	3000	3000	0
434	20240626	124700	202220	3000	3000	3000	3000	0
435	20240626	124600	202220	3000	3000	3000	3000	0
436	20240626	124500	202220	3000	3000	3000	3000	0
437	20240626	124400	202220	3000	3000	3000	3000	0
438	20240626	124300	202220	3000	3000	3000	3000	0
439	20240626	124200	202220	3000	3000	3000	3000	0
440	20240626	124100	202220	3000	3000	3000	3000	0
441	20240626	124000	202220	3000	3000	3000	3000	0
442	20240626	123900	202220	3000	3000	3000	3000	0
443	20240626	123800	202220	3000	3000	3000	3000	0
444	20240626	123700	202220	3000	3000	3000	3000	0
445	20240626	123600	202220	3000	3000	3000	3000	0
446	20240626	123500	202220	3000	3000	3000	3000	0
447	20240626	123400	202220	3000	3000	3000	3000	0
448	20240626	123300	202220	3000	3000	3000	3000	0
449	20240626	123200	202220	3000	3000	3000	3000	0
450	20240626	123100	202220	3000	3000	3000	3000	0
451	20240626	123000	202220	3000	3000	3000	3000	0
452	20240626	122900	202220	3000	3000	3000	3000	0
453	20240626	122800	202220	3000	3000	3000	3000	0
454	20240626	122700	202220	3000	3000	3000	3000	0
455	20240626	122600	202220	3000	3000	3000	3000	0
456	20240626	122500	202220	3000	3000	3000	3000	0
457	20240626	122400	202220	3000	3000	3000	3000	0
458	20240626	122300	202220	3000	3000	3000	3000	0
459	20240626	122200	202220	3000	3000	3000	3000	0
460	20240626	122100	202220	3000	3000	3000	3000	0
461	20240626	122000	202220	3000	3000	3000	3000	0
462	20240626	121900	202220	3000	3000	3000	3000	0
463	20240626	121800	202220	3000	3000	3000	3000	0
464	20240626	121700	202220	3000	3000	3000	3000	0
465	20240626	121600	202220	3000	3000	3000	3000	0
466	20240626	121500	202220	3000	3000	3000	3000	0
467	20240626	121400	202220	3000	3000	3000	3000	0
468	20240626	121300	202220	3000	3000	3000	3000	0
469	20240626	121200	202220	3000	3000	3000	3000	0
470	20240626	121100	202220	3000	3000	3000	3000	0
471	20240626	121000	202220	3000	3000	3000	3000	0
472	20240626	120900	202220	3000	3000	3000	3000	0
473	20240626	120800	202220	3000	3000	3000	3000	0
474	20240626	120700	202220	3000	3000	3000	3000	0
475	20240626	120600	202220	3000	3000	3000	3000	0
476	20240626	120500	202220	3000	3000	3000	3000	0
477	20240626	120400	202220	3000	3000	3000	3000	0
478	20240626	120300	202220	3000	3000	3000	3000	0
479	20240626	120200	202220	3000	3000	3000	3000	0
480	20240626	120100	202220	3000	3000	3000	3000	0
481	20240626	120000	202220	3000	3000	3000	3000	0
482	20240626	115900	202220	3000	3000	3000	3000	0
483	20240626	115800	202220	3000	3000	3000	3000	0
484	20240626	115700	202220	3000	3000	3000	3000	0
485	20240626	115600	202220	3000	3000	3000	3000	0
486	20240626	115500	202220	3000	3000	3000	3000	0
487	20240626	115400	202220	3000	3000	3000	3000	0
488	20240626	115300	202220	3000	3000	3000	3000	0
489	20240626	115200	202220	3000	3000	3000	3000	0
490	20240626	115100	202220	3000	3000	3000	3000	0
491	20240626	115000	202220	3000	3000	3000	3000	0
492	20240626	114900	202220	3000	3000	3000	3000	0
493	20240626	114800	202220	3000	3000	3000	3000	0
494	20240626	114700	202220	3000	3000	3000	3000	0
495	20240626	114600	202220	3000	3000	3000	3000	0
496	20240626	114500	202220	3000	3000	3000	3000	0
497	20240626	114400	202220	3000	3000	3000	3000	0
498	20240626	114300	202220	3000	3000	3000	3000	0
499	20240626	114200	202220	3000	3000	3000	3000	0
500	20240626	114100	202220	3000	3000	3000	3000	0
501	20240626	114000	202220	3000	3000	3000	3000	0
502	20240626	113900	202220	3000	3000	3000	3000	0
503	20240626	113800	202220	3000	3000	3000	3000	0
504	20240626	113700	202220	3000	3000	3000	3000	0
505	20240626	113600	202220	3000	3000	3000	3000	0
506	20240626	113500	202220	3000	3000	3000	3000	0
507	20240626	113400	202220	3000	3000	3000	3000	0
508	20240626	113300	202220	3000	3000	3000	3000	0
509	20240626	113200	202220	3000	3000	3000	3000	0
510	20240626	113100	202220	3000	3000	3000	3000	0
511	20240626	113000	202220	3000	3000	3000	3000	0
512	20240626	112900	202220	3000	3000	3000	3000	0
513	20240626	112800	202220	3000	3000	3000	3000	0
514	20240626	112700	202220	3000	3000	3000	3000	0
515	20240626	112600	202220	3000	3000	3000	3000	0
516	20240626	112500	202220	3000	3000	3000	3000	0
517	20240626	112400	202220	3000	3000	3000	3000	0
518	20240626	112300	202220	3000	3000	3000	3000	0
519	20240626	112200	202220	3000	3000	3000	3000	0
520	20240626	112100	202220	3000	3000	3000	3000	0
521	20240626	112000	202220	3000	3000	3000	3000	0
522	20240626	111900	202220	3000	3000	3000	3000	0
523	20240626	111800	202220	3000	3000	3000	3000	0
524	20240626	111700	202220	3000	3000	3000	3000	0
525	20240626	111600	202220	3000	3000	3000	3000	0
526	20240626	111500	202220	3000	3000	3000	3000	0
527	20240626	111400	202220	3000	3000	3000	3000	0
528	20240626	111300	202220	3000	3000	3000	3000	0
529	20240626	111200	202220	3000	3000	3000	3000	0
530	20240626	111100	202220	3000	3000	3000	3000	0
531	20240626	111000	202220	3000	3000	3000	3000	0
532	20240626	110900	202220	3000	3000	3000	3000	0
533	20240626	110800	202220	3000	3000	3000	3000	0
534	20240626	110700	202220	3000	3000	3000	3000	0
535	20240626	110600	202220	3000	3000	3000	3000	0
536	20240626	110500	202220	3000	3000	3000	3000	0
537	20240626	110400	202220	3000	3000	3000	3000	0
538	20240626	110300	202220	3000	3000	3000	3000	0
539	20240626	110200	202220	3000	3000	3000	3000	0
540	20240626	110100	202220	3000	3000	3000	3000	0
541	20240626	110000	202220	3000	3000	3000	3000	0
542	20240626	105900	202220	3000	3000	3000	3000	0
543	20240626	105800	202220	3000	3000	3000	3000	0
544	20240626	105700	202220	3000	3000	3000	3000	0
545	20240626	105600	202220	3000	3000	3000	3000	0
546	20240626	105500	202220	3000	3000	3000	3000	0
547	20240626	105400	202220	3000	3000	3000	3000	0
548	20240626	105300	202220	3000	3000	3000	3000	0
549	20240626	105200	202220	3000	3000	3000	3000	0
550	20240626	105100	202220	3000	3000	3000	3000	0
551	20240626	105000	202220	3000	3000	3000	3000	0
552	20240626	104900	202220	3000	3000	3000	3000	0
553	20240626	104800	202220	3000	3000	3000	3000	0
554	20240626	104700	202220	3000	3000	3000	3000	0
555	20240626	104600	202220	3000	3000	3000	3000	0
556	20240626	104500	202220	3000	3000	3000	3000	0
557	20240626	104400	202220	3000	3000	3000	3000	0
558	20240626	104300	202220	3000	3000	3000	3000	0
559	20240626	104200	202220	3000	3000	3000	3000	0
560	20240626	104100	202220	3000	3000	3000	3000	0
561	20240626	104000	202220	3000	3000	3000	3000	0
562	20240626	103900	202220	3000	3000	3000	3000	0
563	20240626	103800	202220	3000	3000	3000	3000	0
564	20240626	103700	202220	3000	3000	3000	3000	0
565	20240626	103600	202220	3000	3000	3000	3000	0
566	20240626	103500	202220	3000	3000	3000	3000	0
567	20240626	103400	202220	3000	3000	3000	3000	0
568	20240626	103300	202220	3000	3000	3000	3000	0
569	20240626	103200	202220	3000	3000	3000	3000	0
570	20240626	103100	202220	3000	3000	3000	3000	0
571	20240626	103000	202220	3000	3000	3000	3000	0
572	20240626	102900	202220	3000	3000	3000	3000	0
573	20240626	102800	202220	3000	3000	3000	3000	0
574	20240626	102700	202220	3000	3000	3000	3000	0
575	20240626	102600	202220	3000	3000	3000	3000	0
576	20240626	102500	202220	3000	3000	3000	3000	0
577	20240626	102400	202220	3000	3000	3000	3000	0
578	20240626	102300	202220	3000	3000	3000	3000	0
579	20240626	102200	202220	3000	3000	3000	3000	0
580	20240626	102100	202220	3000	3000	3000	3000	0
581	20240626	102000	202220	3000	3000	3000	3000	0
582	20240626	101900	202220	3000	3000	3000	3000	0
583	20240626	101800	202220	3000	3000	3000	3000	0
584	20240626	101700	202220	3000	3000	3000	3000	0
585	20240626	101600	202220	3000	3000	3000	3000	0
586	20240626	101500	202220	3000	3000	3000	3000	0
587	20240626	101400	202220	3000	3000	3000	3000	0
588	20240626	101300	202220	3000	3000	3000	3000	0
589	20240626	101200	202220	3000	3000	3000	3000	0
590	20240626	101100	202220	3000	3000	3000	3000	0
591	20240626	101000	202220	3000	3000	3000	3000	0
592	20240626	100900	202220	3000	3000	3000	3000	0
593	20240626	100800	202220	3000	3000	3000	3000	0
594	20240626	100700	202220	3000	3000	3000	3000	0
595	20240626	100600	202220	3000	3000	3000	3000	0
596	20240626	100500	202220	3000	3000	3000	3000	0
597	20240626	100400	202220	3000	3000	3000	3000	1
598	20240626	100300	199220	2850	2850	2850	2850	0
599	20240626	100200	199220	2850	2850	2850	2850	0
600	20240626	100100	199220	2850	2850	2850	2850	0
601	20240626	100000	199220	2850	2850	2850	2850	0
602	20240626	095900	199220	2850	2850	2850	2850	0
603	20240626	095800	199220	2850	2850	2850	2850	0
604	20240626	095700	199220	2850	2850	2850	2850	0
605	20240626	095600	199220	2850	2850	2850	2850	0
606	20240626	095500	199220	2850	2850	2850	2850	0
607	20240626	095400	199220	2850	2850	2850	2850	0
608	20240626	095300	199220	2850	2850	2850	2850	0
609	20240626	095200	199220	2850	2850	2850	2850	0
610	20240626	095100	199220	2850	2850	2850	2850	0
611	20240626	095000	199220	2850	2850	2850	2850	0
612	20240626	094900	199220	2850	2850	2850	2850	0
613	20240626	094800	199220	2850	2850	2850	2850	0
614	20240626	094700	199220	2850	2850	2850	2850	1
615	20240626	094600	196370	2900	2900	2900	2900	10
616	20240626	094500	167370	3090	3090	3090	3090	0
617	20240626	094400	167370	3090	3090	3090	3090	0
618	20240626	094300	167370	3090	3090	3090	3090	1
619	20240626	094200	164280	2760	2760	2760	2760	0
620	20240626	094100	164280	2760	3000	3090	2760	24
621	20240626	094000	95270	3090	3090	3090	3090	1
622	20240626	093900	92180	2900	2900	2900	2900	0
623	20240626	093800	92180	2900	2900	2900	2900	0
624	20240626	093700	92180	2900	2900	2900	2900	10
625	20240626	093600	63180	3180	3180	3180	3180	0
626	20240626	093500	63180	3180	3180	3180	3180	0
627	20240626	093400	63180	3180	3180	3180	3180	0
628	20240626	093300	63180	3180	3180	3180	3180	0
629	20240626	093200	63180	3180	3180	3180	3180	0
630	20240626	093100	63180	3180	3180	3180	3180	0
631	20240626	093000	63180	3180	3180	3180	3180	0
632	20240626	092900	63180	3180	3180	3180	3180	0
633	20240626	092800	63180	3180	3180	3180	3180	0
634	20240626	092700	63180	3180	3180	3180	3180	0
635	20240626	092600	63180	3180	3180	3180	3180	0
636	20240626	092500	63180	3180	3180	3180	3180	0
637	20240626	092400	63180	3180	3180	3180	3180	0
638	20240626	092300	63180	3180	3180	3180	3180	0
639	20240626	092200	63180	3180	3180	3180	3180	0
640	20240626	092100	63180	3180	3180	3180	3180	0
641	20240626	092000	63180	3180	3180	3180	3180	0
642	20240626	091900	63180	3180	3180	3180	3180	0
643	20240626	091800	63180	3180	3180	3180	3180	0
644	20240626	091700	63180	3180	3180	3180	3180	0
645	20240626	091600	63180	3180	3180	3180	3180	0
646	20240626	091500	63180	3180	3180	3180	3180	0
647	20240626	091400	63180	3180	3180	3180	3180	0
648	20240626	091300	63180	3180	3180	3180	3180	0
649	20240626	091200	63180	3180	3180	3180	3180	0
650	20240626	091100	63180	3180	3180	3180	3180	0
651	20240626	091000	63180	3180	3180	3180	3180	0
652	20240626	090900	63180	3180	3180	3180	3180	0
653	20240626	090800	63180	3180	3180	3180	3180	0
654	20240626	090700	63180	3180	3180	3180	3180	0
655	20240626	090600	63180	3180	3180	3180	3180	0
656	20240626	090500	63180	3180	3180	3180	3180	0
657	20240626	090400	63180	3180	3180	3180	3180	0
658	20240626	090300	63180	3180	3180	3180	3180	0
659	20240626	090200	63180	3180	3000	3180	3000	6
660	20240626	090100	45000	3000	3000	3000	3000	0
661	20240626	090000	45000	3000	3000	3000	3000	15