KissMeData/243870/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	204700	4502790	12440	12440	12440	12440	1
3	20240621	204600	4502790	12440	12440	12440	12440	0
4	20240621	204500	4502790	12440	12440	12440	12440	0
5	20240621	204400	4502790	12440	12440	12440	12440	0
6	20240621	204300	4502790	12440	12440	12440	12440	0
7	20240621	204200	4502790	12440	12440	12440	12440	0
8	20240621	204100	4502790	12440	12440	12440	12440	0
9	20240621	204000	4502790	12440	12440	12440	12440	0
10	20240621	203900	4502790	12440	12440	12440	12440	0
11	20240621	203800	4502790	12440	12440	12440	12440	0
12	20240621	203700	4502790	12440	12440	12440	12440	0
13	20240621	203600	4502790	12440	12440	12440	12440	0
14	20240621	203500	4502790	12440	12440	12440	12440	0
15	20240621	203400	4502790	12440	12440	12440	12440	0
16	20240621	203300	4502790	12440	12440	12440	12440	0
17	20240621	203200	4502790	12440	12440	12440	12440	0
18	20240621	203100	4502790	12440	12440	12440	12440	0
19	20240621	203000	4502790	12440	12440	12440	12440	0
20	20240621	202900	4502790	12440	12440	12440	12440	0
21	20240621	202800	4502790	12440	12440	12440	12440	0
22	20240621	202700	4502790	12440	12440	12440	12440	0
23	20240621	202600	4502790	12440	12440	12440	12440	0
24	20240621	202500	4502790	12440	12440	12440	12440	0
25	20240621	202400	4502790	12440	12440	12440	12440	0
26	20240621	202300	4502790	12440	12440	12440	12440	0
27	20240621	202200	4502790	12440	12440	12440	12440	0
28	20240621	202100	4502790	12440	12440	12440	12440	0
29	20240621	202000	4502790	12440	12440	12440	12440	0
30	20240621	201900	4502790	12440	12440	12440	12440	0
31	20240621	201800	4502790	12440	12440	12440	12440	0
32	20240621	201700	4502790	12440	12440	12440	12440	1
33	20240621	201600	4502790	12440	12440	12440	12440	0
34	20240621	201500	4502790	12440	12440	12440	12440	0
35	20240621	201400	4502790	12440	12440	12440	12440	0
36	20240621	201300	4502790	12440	12440	12440	12440	0
37	20240621	201200	4502790	12440	12440	12440	12440	0
38	20240621	201100	4502790	12440	12440	12440	12440	0
39	20240621	201000	4502790	12440	12440	12440	12440	0
40	20240621	200900	4502790	12440	12440	12440	12440	0
41	20240621	200800	4502790	12440	12440	12440	12440	0
42	20240621	200700	4502790	12440	12440	12440	12440	0
43	20240621	200600	4502790	12440	12440	12440	12440	0
44	20240621	200500	4502790	12440	12440	12440	12440	0
45	20240621	200400	4502790	12440	12440	12440	12440	0
46	20240621	200300	4502790	12440	12440	12440	12440	0
47	20240621	200200	4502790	12440	12440	12440	12440	0
48	20240621	200100	4502790	12440	12440	12440	12440	0
49	20240621	200000	4502790	12440	12440	12440	12440	0
50	20240621	195900	4502790	12440	12440	12440	12440	0
51	20240621	195800	4502790	12440	12440	12440	12440	0
52	20240621	195700	4502790	12440	12440	12440	12440	0
53	20240621	195600	4502790	12440	12440	12440	12440	0
54	20240621	195500	4502790	12440	12440	12440	12440	0
55	20240621	195400	4502790	12440	12440	12440	12440	0
56	20240621	195300	4502790	12440	12440	12440	12440	0
57	20240621	195200	4502790	12440	12440	12440	12440	0
58	20240621	195100	4502790	12440	12440	12440	12440	0
59	20240621	195000	4502790	12440	12440	12440	12440	0
60	20240621	194900	4502790	12440	12440	12440	12440	0
61	20240621	194800	4502790	12440	12440	12440	12440	0
62	20240621	194700	4502790	12440	12440	12440	12440	1
63	20240621	194600	4502790	12440	12440	12440	12440	0
64	20240621	194500	4502790	12440	12440	12440	12440	0
65	20240621	194400	4502790	12440	12440	12440	12440	0
66	20240621	194300	4502790	12440	12440	12440	12440	0
67	20240621	194200	4502790	12440	12440	12440	12440	0
68	20240621	194100	4502790	12440	12440	12440	12440	0
69	20240621	194000	4502790	12440	12440	12440	12440	0
70	20240621	193900	4502790	12440	12440	12440	12440	0
71	20240621	193800	4502790	12440	12440	12440	12440	0
72	20240621	193700	4502790	12440	12440	12440	12440	0
73	20240621	193600	4502790	12440	12440	12440	12440	0
74	20240621	193500	4502790	12440	12440	12440	12440	0
75	20240621	193400	4502790	12440	12440	12440	12440	0
76	20240621	193300	4502790	12440	12440	12440	12440	0
77	20240621	193200	4502790	12440	12440	12440	12440	0
78	20240621	193100	4502790	12440	12440	12440	12440	0
79	20240621	193000	4502790	12440	12440	12440	12440	0
80	20240621	192900	4502790	12440	12440	12440	12440	0
81	20240621	192800	4502790	12440	12440	12440	12440	0
82	20240621	192700	4502790	12440	12440	12440	12440	0
83	20240621	192600	4502790	12440	12440	12440	12440	0
84	20240621	192500	4502790	12440	12440	12440	12440	0
85	20240621	192400	4502790	12440	12440	12440	12440	0
86	20240621	192300	4502790	12440	12440	12440	12440	0
87	20240621	192200	4502790	12440	12440	12440	12440	0
88	20240621	192100	4502790	12440	12440	12440	12440	0
89	20240621	192000	4502790	12440	12440	12440	12440	0
90	20240621	191900	4502790	12440	12440	12440	12440	0
91	20240621	191800	4502790	12440	12440	12440	12440	0
92	20240621	191700	4502790	12440	12440	12440	12440	1
93	20240621	191600	4502790	12440	12440	12440	12440	0
94	20240621	191500	4502790	12440	12440	12440	12440	0
95	20240621	191400	4502790	12440	12440	12440	12440	0
96	20240621	191300	4502790	12440	12440	12440	12440	0
97	20240621	191200	4502790	12440	12440	12440	12440	0
98	20240621	191100	4502790	12440	12440	12440	12440	0
99	20240621	191000	4502790	12440	12440	12440	12440	0
100	20240621	190900	4502790	12440	12440	12440	12440	0
101	20240621	190800	4502790	12440	12440	12440	12440	0
102	20240621	190700	4502790	12440	12440	12440	12440	0
103	20240621	190600	4502790	12440	12440	12440	12440	0
104	20240621	190500	4502790	12440	12440	12440	12440	0
105	20240621	190400	4502790	12440	12440	12440	12440	0
106	20240621	190300	4502790	12440	12440	12440	12440	0
107	20240621	190200	4502790	12440	12440	12440	12440	0
108	20240621	190100	4502790	12440	12440	12440	12440	0
109	20240621	190000	4502790	12440	12440	12440	12440	0
110	20240621	185900	4502790	12440	12440	12440	12440	0
111	20240621	185800	4502790	12440	12440	12440	12440	0
112	20240621	185700	4502790	12440	12440	12440	12440	0
113	20240621	185600	4502790	12440	12440	12440	12440	0
114	20240621	185500	4502790	12440	12440	12440	12440	0
115	20240621	185400	4502790	12440	12440	12440	12440	0
116	20240621	185300	4502790	12440	12440	12440	12440	0
117	20240621	185200	4502790	12440	12440	12440	12440	0
118	20240621	185100	4502790	12440	12440	12440	12440	0
119	20240621	185000	4502790	12440	12440	12440	12440	0
120	20240621	184900	4502790	12440	12440	12440	12440	0
121	20240621	184800	4502790	12440	12440	12440	12440	0
122	20240621	184700	4502790	12440	12440	12440	12440	1
123	20240621	184600	4502790	12440	12440	12440	12440	0
124	20240621	184500	4502790	12440	12440	12440	12440	0
125	20240621	184400	4502790	12440	12440	12440	12440	0
126	20240621	184300	4502790	12440	12440	12440	12440	0
127	20240621	184200	4502790	12440	12440	12440	12440	0
128	20240621	184100	4502790	12440	12440	12440	12440	0
129	20240621	184000	4502790	12440	12440	12440	12440	0
130	20240621	183900	4502790	12440	12440	12440	12440	0
131	20240621	183800	4502790	12440	12440	12440	12440	0
132	20240621	183700	4502790	12440	12440	12440	12440	0
133	20240621	183600	4502790	12440	12440	12440	12440	0
134	20240621	183500	4502790	12440	12440	12440	12440	0
135	20240621	183400	4502790	12440	12440	12440	12440	0
136	20240621	183300	4502790	12440	12440	12440	12440	0
137	20240621	183200	4502790	12440	12440	12440	12440	0
138	20240621	183100	4502790	12440	12440	12440	12440	0
139	20240621	183000	4502790	12440	12440	12440	12440	0
140	20240621	182900	4502790	12440	12440	12440	12440	0
141	20240621	182800	4502790	12440	12440	12440	12440	0
142	20240621	182700	4502790	12440	12440	12440	12440	0
143	20240621	182600	4502790	12440	12440	12440	12440	0
144	20240621	182500	4502790	12440	12440	12440	12440	0
145	20240621	182400	4502790	12440	12440	12440	12440	0
146	20240621	182300	4502790	12440	12440	12440	12440	0
147	20240621	182200	4502790	12440	12440	12440	12440	0
148	20240621	182100	4502790	12440	12440	12440	12440	0
149	20240621	182000	4502790	12440	12440	12440	12440	0
150	20240621	181900	4502790	12440	12440	12440	12440	0
151	20240621	181800	4502790	12440	12440	12440	12440	0
152	20240621	181700	4502790	12440	12440	12440	12440	1
153	20240621	181600	4502790	12440	12440	12440	12440	0
154	20240621	181500	4502790	12440	12440	12440	12440	0
155	20240621	181400	4502790	12440	12440	12440	12440	0
156	20240621	181300	4502790	12440	12440	12440	12440	0
157	20240621	181200	4502790	12440	12440	12440	12440	0
158	20240621	181100	4502790	12440	12440	12440	12440	0
159	20240621	181000	4502790	12440	12440	12440	12440	0
160	20240621	180900	4502790	12440	12440	12440	12440	0
161	20240621	180800	4502790	12440	12440	12440	12440	0
162	20240621	180700	4502790	12440	12440	12440	12440	0
163	20240621	180600	4502790	12440	12440	12440	12440	0
164	20240621	180500	4502790	12440	12440	12440	12440	0
165	20240621	180400	4502790	12440	12440	12440	12440	0
166	20240621	180300	4502790	12440	12440	12440	12440	0
167	20240621	180200	4502790	12440	12440	12440	12440	0
168	20240621	180100	4502790	12440	12440	12440	12440	0
169	20240621	180000	4502790	12440	12440	12440	12440	0
170	20240621	175900	4502790	12440	12440	12440	12440	0
171	20240621	175800	4502790	12440	12440	12440	12440	0
172	20240621	175700	4502790	12440	12440	12440	12440	0
173	20240621	175600	4502790	12440	12440	12440	12440	0
174	20240621	175500	4502790	12440	12440	12440	12440	0
175	20240621	175400	4502790	12440	12440	12440	12440	0
176	20240621	175300	4502790	12440	12440	12440	12440	0
177	20240621	175200	4502790	12440	12440	12440	12440	0
178	20240621	175100	4502790	12440	12440	12440	12440	0
179	20240621	175000	4502790	12440	12440	12440	12440	0
180	20240621	174900	4502790	12440	12440	12440	12440	0
181	20240621	174800	4502790	12440	12440	12440	12440	0
182	20240621	174700	4502790	12440	12440	12440	12440	1
183	20240621	174600	4502790	12440	12440	12440	12440	0
184	20240621	174500	4502790	12440	12440	12440	12440	0
185	20240621	174400	4502790	12440	12440	12440	12440	0
186	20240621	174300	4502790	12440	12440	12440	12440	0
187	20240621	174200	4502790	12440	12440	12440	12440	0
188	20240621	174100	4502790	12440	12440	12440	12440	0
189	20240621	174000	4502790	12440	12440	12440	12440	0
190	20240621	173900	4502790	12440	12440	12440	12440	0
191	20240621	173800	4502790	12440	12440	12440	12440	0
192	20240621	173700	4502790	12440	12440	12440	12440	0
193	20240621	173600	4502790	12440	12440	12440	12440	0
194	20240621	173500	4502790	12440	12440	12440	12440	0
195	20240621	173400	4502790	12440	12440	12440	12440	0
196	20240621	173300	4502790	12440	12440	12440	12440	0
197	20240621	173200	4502790	12440	12440	12440	12440	0
198	20240621	173100	4502790	12440	12440	12440	12440	0
199	20240621	173000	4502790	12440	12440	12440	12440	0
200	20240621	172900	4502790	12440	12440	12440	12440	0
201	20240621	172800	4502790	12440	12440	12440	12440	0
202	20240621	172700	4502790	12440	12440	12440	12440	0
203	20240621	172600	4502790	12440	12440	12440	12440	0
204	20240621	172500	4502790	12440	12440	12440	12440	0
205	20240621	172400	4502790	12440	12440	12440	12440	0
206	20240621	172300	4502790	12440	12440	12440	12440	0
207	20240621	172200	4502790	12440	12440	12440	12440	0
208	20240621	172100	4502790	12440	12440	12440	12440	0
209	20240621	172000	4502790	12440	12440	12440	12440	0
210	20240621	171900	4502790	12440	12440	12440	12440	0
211	20240621	171800	4502790	12440	12440	12440	12440	0
212	20240621	171700	4502790	12440	12440	12440	12440	1
213	20240621	171600	4502790	12440	12440	12440	12440	0
214	20240621	171500	4502790	12440	12440	12440	12440	0
215	20240621	171400	4502790	12440	12440	12440	12440	0
216	20240621	171300	4502790	12440	12440	12440	12440	0
217	20240621	171200	4502790	12440	12440	12440	12440	0
218	20240621	171100	4502790	12440	12440	12440	12440	0
219	20240621	171000	4502790	12440	12440	12440	12440	0
220	20240621	170900	4502790	12440	12440	12440	12440	0
221	20240621	170800	4502790	12440	12440	12440	12440	0
222	20240621	170700	4502790	12440	12440	12440	12440	0
223	20240621	170600	4502790	12440	12440	12440	12440	0
224	20240621	170500	4502790	12440	12440	12440	12440	0
225	20240621	170400	4502790	12440	12440	12440	12440	0
226	20240621	170300	4502790	12440	12440	12440	12440	0
227	20240621	170200	4502790	12440	12440	12440	12440	0
228	20240621	170100	4502790	12440	12440	12440	12440	0
229	20240621	170000	4502790	12440	12440	12440	12440	0
230	20240621	165900	4502790	12440	12440	12440	12440	0
231	20240621	165800	4502790	12440	12440	12440	12440	0
232	20240621	165700	4502790	12440	12440	12440	12440	0
233	20240621	165600	4502790	12440	12440	12440	12440	0
234	20240621	165500	4502790	12440	12440	12440	12440	0
235	20240621	165400	4502790	12440	12440	12440	12440	0
236	20240621	165300	4502790	12440	12440	12440	12440	0
237	20240621	165200	4502790	12440	12440	12440	12440	0
238	20240621	165100	4502790	12440	12440	12440	12440	0
239	20240621	165000	4502790	12440	12440	12440	12440	0
240	20240621	164900	4502790	12440	12440	12440	12440	0
241	20240621	164800	4502790	12440	12440	12440	12440	0
242	20240621	164700	4502790	12440	12440	12440	12440	1
243	20240621	164600	4502790	12440	12440	12440	12440	0
244	20240621	164500	4502790	12440	12440	12440	12440	0
245	20240621	164400	4502790	12440	12440	12440	12440	0
246	20240621	164300	4502790	12440	12440	12440	12440	0
247	20240621	164200	4502790	12440	12440	12440	12440	0
248	20240621	164100	4502790	12440	12440	12440	12440	0
249	20240621	164000	4502790	12440	12440	12440	12440	0
250	20240621	163900	4502790	12440	12440	12440	12440	0
251	20240621	163800	4502790	12440	12440	12440	12440	0
252	20240621	163700	4502790	12440	12440	12440	12440	0
253	20240621	163600	4502790	12440	12440	12440	12440	0
254	20240621	163500	4502790	12440	12440	12440	12440	0
255	20240621	163400	4502790	12440	12440	12440	12440	0
256	20240621	163300	4502790	12440	12440	12440	12440	0
257	20240621	163200	4502790	12440	12440	12440	12440	0
258	20240621	163100	4502790	12440	12440	12440	12440	0
259	20240621	163000	4502790	12440	12440	12440	12440	0
260	20240621	162900	4502790	12440	12440	12440	12440	0
261	20240621	162800	4502790	12440	12440	12440	12440	0
262	20240621	162700	4502790	12440	12440	12440	12440	0
263	20240621	162600	4502790	12440	12440	12440	12440	0
264	20240621	162500	4502790	12440	12440	12440	12440	0
265	20240621	162400	4502790	12440	12440	12440	12440	0
266	20240621	162300	4502790	12440	12440	12440	12440	0
267	20240621	162200	4502790	12440	12440	12440	12440	0
268	20240621	162100	4502790	12440	12440	12440	12440	0
269	20240621	162000	4502790	12440	12440	12440	12440	0
270	20240621	161900	4502790	12440	12440	12440	12440	0
271	20240621	161800	4502790	12440	12440	12440	12440	0
272	20240621	161700	4502790	12440	12440	12440	12440	1
273	20240621	161600	4502790	12440	12440	12440	12440	0
274	20240621	161500	4502790	12440	12440	12440	12440	0
275	20240621	161400	4502790	12440	12440	12440	12440	0
276	20240621	161300	4502790	12440	12440	12440	12440	0
277	20240621	161200	4502790	12440	12440	12440	12440	0
278	20240621	161100	4502790	12440	12440	12440	12440	0
279	20240621	161000	4502790	12440	12440	12440	12440	0
280	20240621	160900	4502790	12440	12440	12440	12440	0
281	20240621	160800	4502790	12440	12440	12440	12440	0
282	20240621	160700	4502790	12440	12440	12440	12440	0
283	20240621	160600	4502790	12440	12440	12440	12440	0
284	20240621	160500	4502790	12440	12440	12440	12440	0
285	20240621	160400	4502790	12440	12440	12440	12440	0
286	20240621	160300	4502790	12440	12440	12440	12440	0
287	20240621	160200	4502790	12440	12440	12440	12440	0
288	20240621	160100	4502790	12440	12440	12440	12440	0
289	20240621	160000	4502790	12440	12440	12440	12440	0
290	20240621	155900	4502790	12440	12440	12440	12440	0
291	20240621	155800	4502790	12440	12440	12440	12440	0
292	20240621	155700	4502790	12440	12440	12440	12440	0
293	20240621	155600	4502790	12440	12440	12440	12440	0
294	20240621	155500	4502790	12440	12440	12440	12440	0
295	20240621	155400	4502790	12440	12440	12440	12440	0
296	20240621	155300	4502790	12440	12440	12440	12440	0
297	20240621	155200	4502790	12440	12440	12440	12440	0
298	20240621	155100	4502790	12440	12440	12440	12440	0
299	20240621	155000	4502790	12440	12440	12440	12440	0
300	20240621	154900	4502790	12440	12440	12440	12440	0
301	20240621	154800	4502790	12440	12440	12440	12440	0
302	20240621	154700	4502790	12440	12440	12440	12440	1
303	20240621	154600	4502790	12440	12440	12440	12440	0
304	20240621	154500	4502790	12440	12440	12440	12440	0
305	20240621	154400	4502790	12440	12440	12440	12440	0
306	20240621	154300	4502790	12440	12440	12440	12440	0
307	20240621	154200	4502790	12440	12440	12440	12440	0
308	20240621	154100	4502790	12440	12440	12440	12440	0
309	20240621	154000	4502790	12440	12440	12440	12440	0
310	20240621	153900	4502790	12440	12440	12440	12440	0
311	20240621	153800	4502790	12440	12440	12440	12440	0
312	20240621	153700	4502790	12440	12440	12440	12440	0
313	20240621	153600	4502790	12440	12440	12440	12440	0
314	20240621	153500	4502790	12440	12440	12440	12440	0
315	20240621	153400	4502790	12440	12440	12440	12440	0
316	20240621	153300	4502790	12440	12440	12440	12440	0
317	20240621	153200	4502790	12440	12440	12440	12440	0
318	20240621	153100	4502790	12440	12440	12440	12440	0
319	20240621	153000	4502790	12440	12440	12440	12440	0
320	20240621	152900	4502790	12440	12440	12440	12440	0
321	20240621	152800	4502790	12440	12440	12440	12440	0
322	20240621	152700	4502790	12440	12440	12440	12440	0
323	20240621	152600	4502790	12440	12440	12440	12440	0
324	20240621	152500	4502790	12440	12440	12440	12440	0
325	20240621	152400	4502790	12440	12440	12440	12440	0
326	20240621	152300	4502790	12440	12440	12440	12440	0
327	20240621	152200	4502790	12440	12440	12440	12440	0
328	20240621	152100	4502790	12440	12440	12440	12440	0
329	20240621	152000	4502790	12440	12440	12440	12440	0
330	20240621	151900	4502790	12440	12440	12440	12440	0
331	20240621	151800	4502790	12440	12440	12440	12440	0
332	20240621	151700	4502790	12440	12440	12440	12440	0
333	20240621	151600	4502790	12440	12440	12440	12440	0
334	20240621	151500	4502790	12440	12440	12440	12440	0
335	20240621	151400	4502790	12440	12440	12440	12440	0
336	20240621	151300	4502790	12440	12440	12440	12440	0
337	20240621	151200	4502790	12440	12440	12440	12440	0
338	20240621	151100	4502790	12440	12440	12440	12440	0
339	20240621	151000	4502790	12440	12440	12440	12440	0
340	20240621	150900	4502790	12440	12440	12440	12440	0
341	20240621	150800	4502790	12440	12440	12440	12440	0
342	20240621	150700	4502790	12440	12440	12440	12440	0
343	20240621	150600	4502790	12440	12440	12440	12440	0
344	20240621	150500	4502790	12440	12440	12440	12440	0
345	20240621	150400	4502790	12440	12440	12440	12440	0
346	20240621	150300	4502790	12440	12440	12440	12440	0
347	20240621	150200	4502790	12440	12440	12440	12440	0
348	20240621	150100	4502790	12440	12440	12440	12440	0
349	20240621	150000	4502790	12440	12440	12440	12440	0
350	20240621	145900	4502790	12440	12440	12440	12440	1
351	20240621	145800	4490350	12010	12010	12010	12010	0
352	20240621	145700	4490350	12010	12010	12010	12010	0
353	20240621	145600	4490350	12010	12010	12010	12010	0
354	20240621	145500	4490350	12010	12010	12010	12010	0
355	20240621	145400	4490350	12010	12010	12010	12010	0
356	20240621	145300	4490350	12010	12010	12010	12010	0
357	20240621	145200	4490350	12010	12010	12010	12010	0
358	20240621	145100	4490350	12010	12010	12010	12010	0
359	20240621	145000	4490350	12010	12010	12010	12010	0
360	20240621	144900	4490350	12010	12010	12010	12010	0
361	20240621	144800	4490350	12010	12010	12010	12010	0
362	20240621	144700	4490350	12010	12010	12010	12010	0
363	20240621	144600	4490350	12010	12010	12010	12010	0
364	20240621	144500	4490350	12010	12010	12010	12010	0
365	20240621	144400	4490350	12010	12010	12010	12010	0
366	20240621	144300	4490350	12010	12010	12010	12010	0
367	20240621	144200	4490350	12010	12010	12010	12010	0
368	20240621	144100	4490350	12010	12010	12010	12010	0
369	20240621	144000	4490350	12010	12010	12010	12010	0
370	20240621	143900	4490350	12010	12010	12010	12010	0
371	20240621	143800	4490350	12010	12010	12010	12010	0
372	20240621	143700	4490350	12010	12010	12010	12010	0
373	20240621	143600	4490350	12010	12010	12010	12010	0
374	20240621	143500	4490350	12010	12010	12010	12010	0
375	20240621	143400	4490350	12010	12010	12010	12010	100
376	20240621	143300	3289350	12000	12000	12000	12000	0
377	20240621	143200	3289350	12000	12000	12000	12000	0
378	20240621	143100	3289350	12000	12000	12000	12000	0
379	20240621	143000	3289350	12000	12000	12000	12000	0
380	20240621	142900	3289350	12000	12000	12000	12000	0
381	20240621	142800	3289350	12000	12000	12000	12000	0
382	20240621	142700	3289350	12000	12000	12000	12000	0
383	20240621	142600	3289350	12000	12000	12000	12000	0
384	20240621	142500	3289350	12000	12000	12000	12000	0
385	20240621	142400	3289350	12000	12000	12000	12000	0
386	20240621	142300	3289350	12000	12000	12000	12000	0
387	20240621	142200	3289350	12000	12000	12000	12000	0
388	20240621	142100	3289350	12000	12000	12000	12000	0
389	20240621	142000	3289350	12000	12000	12000	12000	0
390	20240621	141900	3289350	12000	12000	12000	12000	0
391	20240621	141800	3289350	12000	12000	12000	12000	0
392	20240621	141700	3289350	12000	12000	12000	12000	0
393	20240621	141600	3289350	12000	12000	12000	12000	0
394	20240621	141500	3289350	12000	12000	12000	12000	0
395	20240621	141400	3289350	12000	12000	12000	12000	0
396	20240621	141300	3289350	12000	12000	12000	12000	0
397	20240621	141200	3289350	12000	12000	12000	12000	0
398	20240621	141100	3289350	12000	12000	12000	12000	0
399	20240621	141000	3289350	12000	12000	12000	12000	0
400	20240621	140900	3289350	12000	12000	12000	12000	0
401	20240621	140800	3289350	12000	12000	12000	12000	0
402	20240621	140700	3289350	12000	12000	12000	12000	0
403	20240621	140600	3289350	12000	12000	12000	12000	0
404	20240621	140500	3289350	12000	12000	12000	12000	0
405	20240621	140400	3289350	12000	12000	12000	12000	0
406	20240621	140300	3289350	12000	12000	12000	12000	0
407	20240621	140200	3289350	12000	12000	12000	12000	0
408	20240621	140100	3289350	12000	12000	12000	12000	0
409	20240621	140000	3289350	12000	12000	12000	12000	0
410	20240621	135900	3289350	12000	12000	12000	12000	0
411	20240621	135800	3289350	12000	12000	12000	12000	0
412	20240621	135700	3289350	12000	12000	12000	12000	0
413	20240621	135600	3289350	12000	12000	12000	12000	0
414	20240621	135500	3289350	12000	12000	12000	12000	0
415	20240621	135400	3289350	12000	12000	12000	12000	0
416	20240621	135300	3289350	12000	12000	12000	12000	0
417	20240621	135200	3289350	12000	12000	12000	12000	0
418	20240621	135100	3289350	12000	12000	12000	12000	0
419	20240621	135000	3289350	12000	12000	12000	12000	0
420	20240621	134900	3289350	12000	12000	12000	12000	0
421	20240621	134800	3289350	12000	12000	12000	12000	0
422	20240621	134700	3289350	12000	12000	12000	12000	0
423	20240621	134600	3289350	12000	12000	12000	12000	0
424	20240621	134500	3289350	12000	12000	12000	12000	0
425	20240621	134400	3289350	12000	12000	12000	12000	0
426	20240621	134300	3289350	12000	12000	12000	12000	0
427	20240621	134200	3289350	12000	12000	12000	12000	0
428	20240621	134100	3289350	12000	12000	12000	12000	0
429	20240621	134000	3289350	12000	12000	12000	12000	0
430	20240621	133900	3289350	12000	12000	12000	12000	0
431	20240621	133800	3289350	12000	12000	12000	12000	0
432	20240621	133700	3289350	12000	12000	12000	12000	0
433	20240621	133600	3289350	12000	12000	12000	12000	0
434	20240621	133500	3289350	12000	12000	12000	12000	0
435	20240621	133400	3289350	12000	12000	12000	12000	0
436	20240621	133300	3289350	12000	12000	12000	12000	0
437	20240621	133200	3289350	12000	12000	12000	12000	0
438	20240621	133100	3289350	12000	12000	12000	12000	0
439	20240621	133000	3289350	12000	12000	12000	12000	0
440	20240621	132900	3289350	12000	12000	12000	12000	0
441	20240621	132800	3289350	12000	12000	12000	12000	0
442	20240621	132700	3289350	12000	12000	12000	12000	0
443	20240621	132600	3289350	12000	12000	12000	12000	0
444	20240621	132500	3289350	12000	12000	12000	12000	0
445	20240621	132400	3289350	12000	12000	12000	12000	0
446	20240621	132300	3289350	12000	12000	12000	12000	0
447	20240621	132200	3289350	12000	12000	12000	12000	0
448	20240621	132100	3289350	12000	12000	12000	12000	0
449	20240621	132000	3289350	12000	12000	12000	12000	0
450	20240621	131900	3289350	12000	12000	12000	12000	0
451	20240621	131800	3289350	12000	12000	12000	12000	0
452	20240621	131700	3289350	12000	12000	12000	12000	0
453	20240621	131600	3289350	12000	12000	12000	12000	0
454	20240621	131500	3289350	12000	12000	12000	12000	0
455	20240621	131400	3289350	12000	12000	12000	12000	0
456	20240621	131300	3289350	12000	12000	12000	12000	0
457	20240621	131200	3289350	12000	12000	12000	12000	0
458	20240621	131100	3289350	12000	12000	12000	12000	0
459	20240621	131000	3289350	12000	12000	12000	12000	0
460	20240621	130900	3289350	12000	12000	12000	12000	0
461	20240621	130800	3289350	12000	12000	12000	12000	0
462	20240621	130700	3289350	12000	12000	12000	12000	0
463	20240621	130600	3289350	12000	12000	12000	12000	0
464	20240621	130500	3289350	12000	12000	12000	12000	0
465	20240621	130400	3289350	12000	12000	12000	12000	0
466	20240621	130300	3289350	12000	12000	12000	12000	0
467	20240621	130200	3289350	12000	12000	12000	12000	0
468	20240621	130100	3289350	12000	12000	12000	12000	0
469	20240621	130000	3289350	12000	12000	12000	12000	0
470	20240621	125900	3289350	12000	12000	12000	12000	0
471	20240621	125800	3289350	12000	12000	12000	12000	0
472	20240621	125700	3289350	12000	12000	12000	12000	0
473	20240621	125600	3289350	12000	12000	12000	12000	0
474	20240621	125500	3289350	12000	12000	12000	12000	0
475	20240621	125400	3289350	12000	12000	12000	12000	0
476	20240621	125300	3289350	12000	12000	12000	12000	0
477	20240621	125200	3289350	12000	12000	12000	12000	0
478	20240621	125100	3289350	12000	12000	12000	12000	0
479	20240621	125000	3289350	12000	12000	12000	12000	0
480	20240621	124900	3289350	12000	12000	12000	12000	0
481	20240621	124800	3289350	12000	12000	12000	12000	0
482	20240621	124700	3289350	12000	12000	12000	12000	0
483	20240621	124600	3289350	12000	12000	12000	12000	0
484	20240621	124500	3289350	12000	12000	12000	12000	0
485	20240621	124400	3289350	12000	12000	12000	12000	0
486	20240621	124300	3289350	12000	12000	12000	12000	0
487	20240621	124200	3289350	12000	12000	12000	12000	0
488	20240621	124100	3289350	12000	12000	12000	12000	0
489	20240621	124000	3289350	12000	12000	12000	12000	0
490	20240621	123900	3289350	12000	12000	12000	12000	0
491	20240621	123800	3289350	12000	12000	12000	12000	0
492	20240621	123700	3289350	12000	12000	12000	12000	0
493	20240621	123600	3289350	12000	12000	12000	12000	0
494	20240621	123500	3289350	12000	12000	12000	12000	0
495	20240621	123400	3289350	12000	12000	12000	12000	0
496	20240621	123300	3289350	12000	12000	12000	12000	0
497	20240621	123200	3289350	12000	12000	12000	12000	0
498	20240621	123100	3289350	12000	12000	12000	12000	0
499	20240621	123000	3289350	12000	12000	12000	12000	0
500	20240621	122900	3289350	12000	12000	12000	12000	0
501	20240621	122800	3289350	12000	12000	12000	12000	0
502	20240621	122700	3289350	12000	12000	12000	12000	0
503	20240621	122600	3289350	12000	12000	12000	12000	0
504	20240621	122500	3289350	12000	12000	12000	12000	0
505	20240621	122400	3289350	12000	12000	12000	12000	0
506	20240621	122300	3289350	12000	12000	12000	12000	0
507	20240621	122200	3289350	12000	12000	12000	12000	0
508	20240621	122100	3289350	12000	12000	12000	12000	0
509	20240621	122000	3289350	12000	12000	12000	12000	0
510	20240621	121900	3289350	12000	12000	12000	12000	0
511	20240621	121800	3289350	12000	12000	12000	12000	0
512	20240621	121700	3289350	12000	12000	12000	12000	0
513	20240621	121600	3289350	12000	12000	12000	12000	1
514	20240621	121500	3277350	12480	12480	12480	12480	0
515	20240621	121400	3277350	12480	12480	12480	12480	0
516	20240621	121300	3277350	12480	12480	12480	12480	0
517	20240621	121200	3277350	12480	12480	12480	12480	0
518	20240621	121100	3277350	12480	12480	12480	12480	0
519	20240621	121000	3277350	12480	12480	12480	12480	0
520	20240621	120900	3277350	12480	12480	12480	12480	0
521	20240621	120800	3277350	12480	12480	12480	12480	0
522	20240621	120700	3277350	12480	12480	12480	12480	0
523	20240621	120600	3277350	12480	12480	12480	12480	0
524	20240621	120500	3277350	12480	12480	12480	12480	0
525	20240621	120400	3277350	12480	12480	12480	12480	0
526	20240621	120300	3277350	12480	12480	12480	12480	0
527	20240621	120200	3277350	12480	12480	12480	12480	0
528	20240621	120100	3277350	12480	12480	12480	12480	0
529	20240621	120000	3277350	12480	12480	12480	12480	0
530	20240621	115900	3277350	12480	12480	12480	12480	0
531	20240621	115800	3277350	12480	12480	12480	12480	0
532	20240621	115700	3277350	12480	12480	12480	12480	0
533	20240621	115600	3277350	12480	12480	12480	12480	0
534	20240621	115500	3277350	12480	12480	12480	12480	0
535	20240621	115400	3277350	12480	12480	12480	12480	0
536	20240621	115300	3277350	12480	12480	12480	12480	0
537	20240621	115200	3277350	12480	12480	12480	12480	0
538	20240621	115100	3277350	12480	12480	12480	12480	0
539	20240621	115000	3277350	12480	12480	12480	12480	0
540	20240621	114900	3277350	12480	12480	12480	12480	0
541	20240621	114800	3277350	12480	12480	12480	12480	0
542	20240621	114700	3277350	12480	12480	12480	12480	0
543	20240621	114600	3277350	12480	12480	12480	12480	0
544	20240621	114500	3277350	12480	12480	12480	12480	0
545	20240621	114400	3277350	12480	12480	12480	12480	0
546	20240621	114300	3277350	12480	12480	12480	12480	0
547	20240621	114200	3277350	12480	12480	12480	12480	0
548	20240621	114100	3277350	12480	12480	12480	12480	0
549	20240621	114000	3277350	12480	12480	12480	12480	0
550	20240621	113900	3277350	12480	12480	12480	12480	0
551	20240621	113800	3277350	12480	12480	12480	12480	0
552	20240621	113700	3277350	12480	12480	12480	12480	0
553	20240621	113600	3277350	12480	12480	12480	12480	0
554	20240621	113500	3277350	12480	12480	12480	12480	0
555	20240621	113400	3277350	12480	12480	12480	12480	0
556	20240621	113300	3277350	12480	12480	12480	12480	0
557	20240621	113200	3277350	12480	12480	12480	12480	0
558	20240621	113100	3277350	12480	12480	12480	12480	0
559	20240621	113000	3277350	12480	12480	12480	12480	0
560	20240621	112900	3277350	12480	12480	12480	12480	0
561	20240621	112800	3277350	12480	12480	12480	12480	0
562	20240621	112700	3277350	12480	12480	12480	12480	0
563	20240621	112600	3277350	12480	12480	12480	12480	0
564	20240621	112500	3277350	12480	12480	12480	12480	0
565	20240621	112400	3277350	12480	12480	12480	12480	0
566	20240621	112300	3277350	12480	12480	12480	12480	0
567	20240621	112200	3277350	12480	12480	12480	12480	0
568	20240621	112100	3277350	12480	12480	12480	12480	0
569	20240621	112000	3277350	12480	12480	12480	12480	0
570	20240621	111900	3277350	12480	12480	12480	12480	0
571	20240621	111800	3277350	12480	12480	12480	12480	0
572	20240621	111700	3277350	12480	12480	12480	12480	0
573	20240621	111600	3277350	12480	12480	12480	12480	0
574	20240621	111500	3277350	12480	12480	12480	12480	0
575	20240621	111400	3277350	12480	12480	12480	12480	0
576	20240621	111300	3277350	12480	12480	12480	12480	0
577	20240621	111200	3277350	12480	12480	12480	12480	0
578	20240621	111100	3277350	12480	12480	12480	12480	0
579	20240621	111000	3277350	12480	12480	12480	12480	0
580	20240621	110900	3277350	12480	12480	12480	12480	0
581	20240621	110800	3277350	12480	12480	12480	12480	0
582	20240621	110700	3277350	12480	12480	12480	12480	0
583	20240621	110600	3277350	12480	12480	12480	12480	0
584	20240621	110500	3277350	12480	12480	12480	12480	0
585	20240621	110400	3277350	12480	12480	12480	12480	0
586	20240621	110300	3277350	12480	12480	12480	12480	0
587	20240621	110200	3277350	12480	12480	12480	12480	0
588	20240621	110100	3277350	12480	12480	12480	12480	0
589	20240621	110000	3277350	12480	12480	12480	12480	0
590	20240621	105900	3277350	12480	12480	12480	12480	0
591	20240621	105800	3277350	12480	12480	12480	12480	0
592	20240621	105700	3277350	12480	12480	12480	12480	0
593	20240621	105600	3277350	12480	12480	12480	12480	0
594	20240621	105500	3277350	12480	12480	12480	12480	0
595	20240621	105400	3277350	12480	12480	12480	12480	0
596	20240621	105300	3277350	12480	12480	12480	12480	0
597	20240621	105200	3277350	12480	12480	12480	12480	0
598	20240621	105100	3277350	12480	12480	12480	12480	0
599	20240621	105000	3277350	12480	12480	12480	12480	0
600	20240621	104900	3277350	12480	12480	12480	12480	0
601	20240621	104800	3277350	12480	12480	12480	12480	0
602	20240621	104700	3277350	12480	12480	12480	12480	0
603	20240621	104600	3277350	12480	12480	12480	12480	0
604	20240621	104500	3277350	12480	12480	12480	12480	0
605	20240621	104400	3277350	12480	12480	12480	12480	0
606	20240621	104300	3277350	12480	12480	12480	12480	0
607	20240621	104200	3277350	12480	12480	12480	12480	0
608	20240621	104100	3277350	12480	12480	12480	12480	0
609	20240621	104000	3277350	12480	12480	12480	12480	0
610	20240621	103900	3277350	12480	12480	12480	12480	0
611	20240621	103800	3277350	12480	12480	12480	12480	0
612	20240621	103700	3277350	12480	12480	12480	12480	0
613	20240621	103600	3277350	12480	12480	12480	12480	0
614	20240621	103500	3277350	12480	12480	12480	12480	0
615	20240621	103400	3277350	12480	12480	12480	12480	0
616	20240621	103300	3277350	12480	12480	12480	12480	0
617	20240621	103200	3277350	12480	12480	12480	12480	0
618	20240621	103100	3277350	12480	12480	12480	12480	0
619	20240621	103000	3277350	12480	12480	12480	12480	0
620	20240621	102900	3277350	12480	12480	12480	12480	0
621	20240621	102800	3277350	12480	12480	12480	12480	0
622	20240621	102700	3277350	12480	12480	12480	12480	0
623	20240621	102600	3277350	12480	12480	12480	12480	0
624	20240621	102500	3277350	12480	12480	12480	12480	0
625	20240621	102400	3277350	12480	12480	12480	12480	0
626	20240621	102300	3277350	12480	12480	12480	12480	0
627	20240621	102200	3277350	12480	12480	12480	12480	0
628	20240621	102100	3277350	12480	12480	12480	12480	0
629	20240621	102000	3277350	12480	12480	12480	12480	0
630	20240621	101900	3277350	12480	12480	12480	12480	0
631	20240621	101800	3277350	12480	12480	12480	12480	0
632	20240621	101700	3277350	12480	12480	12480	12480	0
633	20240621	101600	3277350	12480	12480	12480	12480	0
634	20240621	101500	3277350	12480	12480	12480	12480	0
635	20240621	101400	3277350	12480	12480	12480	12480	0
636	20240621	101300	3277350	12480	12480	12480	12480	0
637	20240621	101200	3277350	12480	12480	12480	12480	0
638	20240621	101100	3277350	12480	12480	12480	12480	0
639	20240621	101000	3277350	12480	12480	12480	12480	0
640	20240621	100900	3277350	12480	12480	12480	12480	0
641	20240621	100800	3277350	12480	12480	12480	12480	0
642	20240621	100700	3277350	12480	12480	12480	12480	0
643	20240621	100600	3277350	12480	12480	12480	12480	0
644	20240621	100500	3277350	12480	12480	12480	12480	0
645	20240621	100400	3277350	12480	12480	12480	12480	0
646	20240621	100300	3277350	12480	12480	12480	12480	0
647	20240621	100200	3277350	12480	12480	12480	12480	0
648	20240621	100100	3277350	12480	12480	12480	12480	0
649	20240621	100000	3277350	12480	12480	12480	12480	0
650	20240621	095900	3277350	12480	12480	12480	12480	0
651	20240621	095800	3277350	12480	12480	12480	12480	0
652	20240621	095700	3277350	12480	12480	12480	12480	0
653	20240621	095600	3277350	12480	12480	12480	12480	0
654	20240621	095500	3277350	12480	12480	12480	12480	0
655	20240621	095400	3277350	12480	12480	12480	12480	0
656	20240621	095300	3277350	12480	12480	12480	12480	0
657	20240621	095200	3277350	12480	12480	12480	12480	0
658	20240621	095100	3277350	12480	12480	12480	12480	0
659	20240621	095000	3277350	12480	12480	12480	12480	0
660	20240621	094900	3277350	12480	12480	12480	12480	0
661	20240621	094800	3277350	12480	12480	12480	12480	0
662	20240621	094700	3277350	12480	12480	12480	12480	0
663	20240621	094600	3277350	12480	12480	12480	12480	0
664	20240621	094500	3277350	12480	12480	12480	12480	0
665	20240621	094400	3277350	12480	12480	12480	12480	0
666	20240621	094300	3277350	12480	12480	12480	12480	0
667	20240621	094200	3277350	12480	12480	12480	12480	0
668	20240621	094100	3277350	12480	12480	12480	12480	0
669	20240621	094000	3277350	12480	12480	12480	12480	0
670	20240621	093900	3277350	12480	12480	12480	12480	0
671	20240621	093800	3277350	12480	12480	12480	12480	0
672	20240621	093700	3277350	12480	12480	12480	12480	0
673	20240621	093600	3277350	12480	12480	12480	12480	0
674	20240621	093500	3277350	12480	12480	12480	12480	0
675	20240621	093400	3277350	12480	12480	12480	12480	0
676	20240621	093300	3277350	12480	12480	12480	12480	0
677	20240621	093200	3277350	12480	12480	12480	12480	0
678	20240621	093100	3277350	12480	12480	12480	12480	0
679	20240621	093000	3277350	12480	12480	12480	12480	0
680	20240621	092900	3277350	12480	12480	12480	12480	0
681	20240621	092800	3277350	12480	12480	12480	12480	0
682	20240621	092700	3277350	12480	12480	12480	12480	0
683	20240621	092600	3277350	12480	12480	12480	12480	0
684	20240621	092500	3277350	12480	12480	12480	12480	0
685	20240621	092400	3277350	12480	11920	12480	11500	273
686	20240621	092300	24960	12480	12480	12480	12480	0
687	20240621	092200	24960	12480	12480	12480	12480	0
688	20240621	092100	24960	12480	12480	12480	12480	0
689	20240621	092000	24960	12480	12480	12480	12480	0
690	20240621	091900	24960	12480	12480	12480	12480	0
691	20240621	091800	24960	12480	12480	12480	12480	0
692	20240621	091700	24960	12480	12480	12480	12480	1
693	20240621	091600	12480	12480	12480	12480	12480	0
694	20240621	091500	12480	12480	12480	12480	12480	0
695	20240621	091400	12480	12480	12480	12480	12480	0
696	20240621	091300	12480	12480	12480	12480	12480	0
697	20240621	091200	12480	12480	12480	12480	12480	1
698	20240621	091100	0	12270	12270	12270	12270	0
699	20240621	091000	0	12270	12270	12270	12270	0
700	20240621	090900	0	12270	12270	12270	12270	0
701	20240621	090800	0	12270	12270	12270	12270	0
702	20240621	090700	0	12270	12270	12270	12270	0
703	20240621	090600	0	12270	12270	12270	12270	0
704	20240621	090500	0	12270	12270	12270	12270	0
705	20240621	090400	0	12270	12270	12270	12270	0
706	20240621	090300	0	12270	12270	12270	12270	0
707	20240621	090200	0	12270	12270	12270	12270	0
708	20240621	090100	0	12270	12270	12270	12270	0
709	20240621	090000	0	12270	12270	12270	12270	0