KissMeData/169670/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203100	20244080	12500	12500	12500	12500	1
3	20240625	203000	20244080	12500	12500	12500	12500	0
4	20240625	202900	20244080	12500	12500	12500	12500	0
5	20240625	202800	20244080	12500	12500	12500	12500	0
6	20240625	202700	20244080	12500	12500	12500	12500	0
7	20240625	202600	20244080	12500	12500	12500	12500	0
8	20240625	202500	20244080	12500	12500	12500	12500	0
9	20240625	202400	20244080	12500	12500	12500	12500	0
10	20240625	202300	20244080	12500	12500	12500	12500	0
11	20240625	202200	20244080	12500	12500	12500	12500	0
12	20240625	202100	20244080	12500	12500	12500	12500	0
13	20240625	202000	20244080	12500	12500	12500	12500	0
14	20240625	201900	20244080	12500	12500	12500	12500	0
15	20240625	201800	20244080	12500	12500	12500	12500	0
16	20240625	201700	20244080	12500	12500	12500	12500	0
17	20240625	201600	20244080	12500	12500	12500	12500	0
18	20240625	201500	20244080	12500	12500	12500	12500	0
19	20240625	201400	20244080	12500	12500	12500	12500	0
20	20240625	201300	20244080	12500	12500	12500	12500	0
21	20240625	201200	20244080	12500	12500	12500	12500	0
22	20240625	201100	20244080	12500	12500	12500	12500	0
23	20240625	201000	20244080	12500	12500	12500	12500	0
24	20240625	200900	20244080	12500	12500	12500	12500	0
25	20240625	200800	20244080	12500	12500	12500	12500	0
26	20240625	200700	20244080	12500	12500	12500	12500	0
27	20240625	200600	20244080	12500	12500	12500	12500	0
28	20240625	200500	20244080	12500	12500	12500	12500	0
29	20240625	200400	20244080	12500	12500	12500	12500	0
30	20240625	200300	20244080	12500	12500	12500	12500	0
31	20240625	200200	20244080	12500	12500	12500	12500	0
32	20240625	200100	20244080	12500	12500	12500	12500	1
33	20240625	200000	20244080	12500	12500	12500	12500	0
34	20240625	195900	20244080	12500	12500	12500	12500	0
35	20240625	195800	20244080	12500	12500	12500	12500	0
36	20240625	195700	20244080	12500	12500	12500	12500	0
37	20240625	195600	20244080	12500	12500	12500	12500	0
38	20240625	195500	20244080	12500	12500	12500	12500	0
39	20240625	195400	20244080	12500	12500	12500	12500	0
40	20240625	195300	20244080	12500	12500	12500	12500	0
41	20240625	195200	20244080	12500	12500	12500	12500	0
42	20240625	195100	20244080	12500	12500	12500	12500	0
43	20240625	195000	20244080	12500	12500	12500	12500	0
44	20240625	194900	20244080	12500	12500	12500	12500	0
45	20240625	194800	20244080	12500	12500	12500	12500	0
46	20240625	194700	20244080	12500	12500	12500	12500	0
47	20240625	194600	20244080	12500	12500	12500	12500	0
48	20240625	194500	20244080	12500	12500	12500	12500	0
49	20240625	194400	20244080	12500	12500	12500	12500	0
50	20240625	194300	20244080	12500	12500	12500	12500	0
51	20240625	194200	20244080	12500	12500	12500	12500	0
52	20240625	194100	20244080	12500	12500	12500	12500	0
53	20240625	194000	20244080	12500	12500	12500	12500	0
54	20240625	193900	20244080	12500	12500	12500	12500	0
55	20240625	193800	20244080	12500	12500	12500	12500	0
56	20240625	193700	20244080	12500	12500	12500	12500	0
57	20240625	193600	20244080	12500	12500	12500	12500	0
58	20240625	193500	20244080	12500	12500	12500	12500	0
59	20240625	193400	20244080	12500	12500	12500	12500	0
60	20240625	193300	20244080	12500	12500	12500	12500	0
61	20240625	193200	20244080	12500	12500	12500	12500	0
62	20240625	193100	20244080	12500	12500	12500	12500	1
63	20240625	193000	20244080	12500	12500	12500	12500	0
64	20240625	192900	20244080	12500	12500	12500	12500	0
65	20240625	192800	20244080	12500	12500	12500	12500	0
66	20240625	192700	20244080	12500	12500	12500	12500	0
67	20240625	192600	20244080	12500	12500	12500	12500	0
68	20240625	192500	20244080	12500	12500	12500	12500	0
69	20240625	192400	20244080	12500	12500	12500	12500	0
70	20240625	192300	20244080	12500	12500	12500	12500	0
71	20240625	192200	20244080	12500	12500	12500	12500	0
72	20240625	192100	20244080	12500	12500	12500	12500	0
73	20240625	192000	20244080	12500	12500	12500	12500	0
74	20240625	191900	20244080	12500	12500	12500	12500	0
75	20240625	191800	20244080	12500	12500	12500	12500	0
76	20240625	191700	20244080	12500	12500	12500	12500	0
77	20240625	191600	20244080	12500	12500	12500	12500	0
78	20240625	191500	20244080	12500	12500	12500	12500	0
79	20240625	191400	20244080	12500	12500	12500	12500	0
80	20240625	191300	20244080	12500	12500	12500	12500	0
81	20240625	191200	20244080	12500	12500	12500	12500	0
82	20240625	191100	20244080	12500	12500	12500	12500	0
83	20240625	191000	20244080	12500	12500	12500	12500	0
84	20240625	190900	20244080	12500	12500	12500	12500	0
85	20240625	190800	20244080	12500	12500	12500	12500	0
86	20240625	190700	20244080	12500	12500	12500	12500	0
87	20240625	190600	20244080	12500	12500	12500	12500	0
88	20240625	190500	20244080	12500	12500	12500	12500	0
89	20240625	190400	20244080	12500	12500	12500	12500	0
90	20240625	190300	20244080	12500	12500	12500	12500	0
91	20240625	190200	20244080	12500	12500	12500	12500	0
92	20240625	190100	20244080	12500	12500	12500	12500	1
93	20240625	190000	20244080	12500	12500	12500	12500	0
94	20240625	185900	20244080	12500	12500	12500	12500	0
95	20240625	185800	20244080	12500	12500	12500	12500	0
96	20240625	185700	20244080	12500	12500	12500	12500	0
97	20240625	185600	20244080	12500	12500	12500	12500	0
98	20240625	185500	20244080	12500	12500	12500	12500	0
99	20240625	185400	20244080	12500	12500	12500	12500	0
100	20240625	185300	20244080	12500	12500	12500	12500	0
101	20240625	185200	20244080	12500	12500	12500	12500	0
102	20240625	185100	20244080	12500	12500	12500	12500	0
103	20240625	185000	20244080	12500	12500	12500	12500	0
104	20240625	184900	20244080	12500	12500	12500	12500	0
105	20240625	184800	20244080	12500	12500	12500	12500	0
106	20240625	184700	20244080	12500	12500	12500	12500	0
107	20240625	184600	20244080	12500	12500	12500	12500	0
108	20240625	184500	20244080	12500	12500	12500	12500	0
109	20240625	184400	20244080	12500	12500	12500	12500	0
110	20240625	184300	20244080	12500	12500	12500	12500	0
111	20240625	184200	20244080	12500	12500	12500	12500	0
112	20240625	184100	20244080	12500	12500	12500	12500	0
113	20240625	184000	20244080	12500	12500	12500	12500	0
114	20240625	183900	20244080	12500	12500	12500	12500	0
115	20240625	183800	20244080	12500	12500	12500	12500	0
116	20240625	183700	20244080	12500	12500	12500	12500	0
117	20240625	183600	20244080	12500	12500	12500	12500	0
118	20240625	183500	20244080	12500	12500	12500	12500	0
119	20240625	183400	20244080	12500	12500	12500	12500	0
120	20240625	183300	20244080	12500	12500	12500	12500	0
121	20240625	183200	20244080	12500	12500	12500	12500	0
122	20240625	183100	20244080	12500	12500	12500	12500	1
123	20240625	183000	20244080	12500	12500	12500	12500	0
124	20240625	182900	20244080	12500	12500	12500	12500	0
125	20240625	182800	20244080	12500	12500	12500	12500	0
126	20240625	182700	20244080	12500	12500	12500	12500	0
127	20240625	182600	20244080	12500	12500	12500	12500	0
128	20240625	182500	20244080	12500	12500	12500	12500	0
129	20240625	182400	20244080	12500	12500	12500	12500	0
130	20240625	182300	20244080	12500	12500	12500	12500	0
131	20240625	182200	20244080	12500	12500	12500	12500	0
132	20240625	182100	20244080	12500	12500	12500	12500	0
133	20240625	182000	20244080	12500	12500	12500	12500	0
134	20240625	181900	20244080	12500	12500	12500	12500	0
135	20240625	181800	20244080	12500	12500	12500	12500	0
136	20240625	181700	20244080	12500	12500	12500	12500	0
137	20240625	181600	20244080	12500	12500	12500	12500	0
138	20240625	181500	20244080	12500	12500	12500	12500	0
139	20240625	181400	20244080	12500	12500	12500	12500	0
140	20240625	181300	20244080	12500	12500	12500	12500	0
141	20240625	181200	20244080	12500	12500	12500	12500	0
142	20240625	181100	20244080	12500	12500	12500	12500	0
143	20240625	181000	20244080	12500	12500	12500	12500	0
144	20240625	180900	20244080	12500	12500	12500	12500	0
145	20240625	180800	20244080	12500	12500	12500	12500	0
146	20240625	180700	20244080	12500	12500	12500	12500	0
147	20240625	180600	20244080	12500	12500	12500	12500	0
148	20240625	180500	20244080	12500	12500	12500	12500	0
149	20240625	180400	20244080	12500	12500	12500	12500	0
150	20240625	180300	20244080	12500	12500	12500	12500	0
151	20240625	180200	20244080	12500	12500	12500	12500	0
152	20240625	180100	20244080	12500	12500	12500	12500	1
153	20240625	180000	20244080	12500	12500	12500	12500	0
154	20240625	175900	20244080	12500	12500	12500	12500	0
155	20240625	175800	20244080	12500	12500	12500	12500	0
156	20240625	175700	20244080	12500	12500	12500	12500	0
157	20240625	175600	20244080	12500	12500	12500	12500	0
158	20240625	175500	20244080	12500	12500	12500	12500	0
159	20240625	175400	20244080	12500	12500	12500	12500	0
160	20240625	175300	20244080	12500	12500	12500	12500	0
161	20240625	175200	20244080	12500	12500	12500	12500	0
162	20240625	175100	20244080	12500	12500	12500	12500	0
163	20240625	175000	20244080	12500	12500	12500	12500	0
164	20240625	174900	20244080	12500	12500	12500	12500	0
165	20240625	174800	20244080	12500	12500	12500	12500	0
166	20240625	174700	20244080	12500	12500	12500	12500	0
167	20240625	174600	20244080	12500	12500	12500	12500	0
168	20240625	174500	20244080	12500	12500	12500	12500	0
169	20240625	174400	20244080	12500	12500	12500	12500	0
170	20240625	174300	20244080	12500	12500	12500	12500	0
171	20240625	174200	20244080	12500	12500	12500	12500	0
172	20240625	174100	20244080	12500	12500	12500	12500	0
173	20240625	174000	20244080	12500	12500	12500	12500	0
174	20240625	173900	20244080	12500	12500	12500	12500	0
175	20240625	173800	20244080	12500	12500	12500	12500	0
176	20240625	173700	20244080	12500	12500	12500	12500	0
177	20240625	173600	20244080	12500	12500	12500	12500	0
178	20240625	173500	20244080	12500	12500	12500	12500	0
179	20240625	173400	20244080	12500	12500	12500	12500	0
180	20240625	173300	20244080	12500	12500	12500	12500	0
181	20240625	173200	20244080	12500	12500	12500	12500	0
182	20240625	173100	20244080	12500	12500	12500	12500	1
183	20240625	173000	20244080	12500	12500	12500	12500	0
184	20240625	172900	20244080	12500	12500	12500	12500	0
185	20240625	172800	20244080	12500	12500	12500	12500	0
186	20240625	172700	20244080	12500	12500	12500	12500	0
187	20240625	172600	20244080	12500	12500	12500	12500	0
188	20240625	172500	20244080	12500	12500	12500	12500	0
189	20240625	172400	20244080	12500	12500	12500	12500	0
190	20240625	172300	20244080	12500	12500	12500	12500	0
191	20240625	172200	20244080	12500	12500	12500	12500	0
192	20240625	172100	20244080	12500	12500	12500	12500	0
193	20240625	172000	20244080	12500	12500	12500	12500	0
194	20240625	171900	20244080	12500	12500	12500	12500	0
195	20240625	171800	20244080	12500	12500	12500	12500	0
196	20240625	171700	20244080	12500	12500	12500	12500	0
197	20240625	171600	20244080	12500	12500	12500	12500	0
198	20240625	171500	20244080	12500	12500	12500	12500	0
199	20240625	171400	20244080	12500	12500	12500	12500	0
200	20240625	171300	20244080	12500	12500	12500	12500	0
201	20240625	171200	20244080	12500	12500	12500	12500	0
202	20240625	171100	20244080	12500	12500	12500	12500	0
203	20240625	171000	20244080	12500	12500	12500	12500	0
204	20240625	170900	20244080	12500	12500	12500	12500	0
205	20240625	170800	20244080	12500	12500	12500	12500	0
206	20240625	170700	20244080	12500	12500	12500	12500	0
207	20240625	170600	20244080	12500	12500	12500	12500	0
208	20240625	170500	20244080	12500	12500	12500	12500	0
209	20240625	170400	20244080	12500	12500	12500	12500	0
210	20240625	170300	20244080	12500	12500	12500	12500	0
211	20240625	170200	20244080	12500	12500	12500	12500	0
212	20240625	170100	20244080	12500	12500	12500	12500	1
213	20240625	170000	20244080	12500	12500	12500	12500	0
214	20240625	165900	20244080	12500	12500	12500	12500	0
215	20240625	165800	20244080	12500	12500	12500	12500	0
216	20240625	165700	20244080	12500	12500	12500	12500	0
217	20240625	165600	20244080	12500	12500	12500	12500	0
218	20240625	165500	20244080	12500	12500	12500	12500	0
219	20240625	165400	20244080	12500	12500	12500	12500	0
220	20240625	165300	20244080	12500	12500	12500	12500	0
221	20240625	165200	20244080	12500	12500	12500	12500	0
222	20240625	165100	20244080	12500	12500	12500	12500	0
223	20240625	165000	20244080	12500	12500	12500	12500	0
224	20240625	164900	20244080	12500	12500	12500	12500	0
225	20240625	164800	20244080	12500	12500	12500	12500	0
226	20240625	164700	20244080	12500	12500	12500	12500	0
227	20240625	164600	20244080	12500	12500	12500	12500	0
228	20240625	164500	20244080	12500	12500	12500	12500	0
229	20240625	164400	20244080	12500	12500	12500	12500	0
230	20240625	164300	20244080	12500	12500	12500	12500	0
231	20240625	164200	20244080	12500	12500	12500	12500	0
232	20240625	164100	20244080	12500	12500	12500	12500	0
233	20240625	164000	20244080	12500	12500	12500	12500	0
234	20240625	163900	20244080	12500	12500	12500	12500	0
235	20240625	163800	20244080	12500	12500	12500	12500	0
236	20240625	163700	20244080	12500	12500	12500	12500	0
237	20240625	163600	20244080	12500	12500	12500	12500	0
238	20240625	163500	20244080	12500	12500	12500	12500	0
239	20240625	163400	20244080	12500	12500	12500	12500	0
240	20240625	163300	20244080	12500	12500	12500	12500	0
241	20240625	163200	20244080	12500	12500	12500	12500	0
242	20240625	163100	20244080	12500	12500	12500	12500	1
243	20240625	163000	20244080	12500	12500	12500	12500	0
244	20240625	162900	20244080	12500	12500	12500	12500	0
245	20240625	162800	20244080	12500	12500	12500	12500	0
246	20240625	162700	20244080	12500	12500	12500	12500	0
247	20240625	162600	20244080	12500	12500	12500	12500	0
248	20240625	162500	20244080	12500	12500	12500	12500	0
249	20240625	162400	20244080	12500	12500	12500	12500	0
250	20240625	162300	20244080	12500	12500	12500	12500	0
251	20240625	162200	20244080	12500	12500	12500	12500	0
252	20240625	162100	20244080	12500	12500	12500	12500	0
253	20240625	162000	20244080	12500	12500	12500	12500	0
254	20240625	161900	20244080	12500	12500	12500	12500	0
255	20240625	161800	20244080	12500	12500	12500	12500	0
256	20240625	161700	20244080	12500	12500	12500	12500	0
257	20240625	161600	20244080	12500	12500	12500	12500	0
258	20240625	161500	20244080	12500	12500	12500	12500	0
259	20240625	161400	20244080	12500	12500	12500	12500	0
260	20240625	161300	20244080	12500	12500	12500	12500	0
261	20240625	161200	20244080	12500	12500	12500	12500	0
262	20240625	161100	20244080	12500	12500	12500	12500	0
263	20240625	161000	20244080	12500	12500	12500	12500	0
264	20240625	160900	20244080	12500	12500	12500	12500	0
265	20240625	160800	20244080	12500	12500	12500	12500	0
266	20240625	160700	20244080	12500	12500	12500	12500	0
267	20240625	160600	20244080	12500	12500	12500	12500	0
268	20240625	160500	20244080	12500	12500	12500	12500	0
269	20240625	160400	20244080	12500	12500	12500	12500	0
270	20240625	160300	20244080	12500	12500	12500	12500	0
271	20240625	160200	20244080	12500	12500	12500	12500	0
272	20240625	160100	20244080	12500	12500	12500	12500	1
273	20240625	160000	20244080	12500	12500	12500	12500	0
274	20240625	155900	20244080	12500	12500	12500	12500	0
275	20240625	155800	20244080	12500	12500	12500	12500	0
276	20240625	155700	20244080	12500	12500	12500	12500	0
277	20240625	155600	20244080	12500	12500	12500	12500	0
278	20240625	155500	20244080	12500	12500	12500	12500	0
279	20240625	155400	20244080	12500	12500	12500	12500	0
280	20240625	155300	20244080	12500	12500	12500	12500	0
281	20240625	155200	20244080	12500	12500	12500	12500	0
282	20240625	155100	20244080	12500	12500	12500	12500	0
283	20240625	155000	20244080	12500	12500	12500	12500	0
284	20240625	154900	20244080	12500	12500	12500	12500	0
285	20240625	154800	20244080	12500	12500	12500	12500	0
286	20240625	154700	20244080	12500	12500	12500	12500	0
287	20240625	154600	20244080	12500	12500	12500	12500	0
288	20240625	154500	20244080	12500	12500	12500	12500	0
289	20240625	154400	20244080	12500	12500	12500	12500	0
290	20240625	154300	20244080	12500	12500	12500	12500	0
291	20240625	154200	20244080	12500	12500	12500	12500	0
292	20240625	154100	20244080	12500	12500	12500	12500	0
293	20240625	154000	20244080	12500	12500	12500	12500	0
294	20240625	153900	20244080	12500	12500	12500	12500	0
295	20240625	153800	20244080	12500	12500	12500	12500	0
296	20240625	153700	20244080	12500	12500	12500	12500	0
297	20240625	153600	20244080	12500	12500	12500	12500	0
298	20240625	153500	20244080	12500	12500	12500	12500	0
299	20240625	153400	20244080	12500	12500	12500	12500	0
300	20240625	153300	20244080	12500	12500	12500	12500	0
301	20240625	153200	20244080	12500	12500	12500	12500	0
302	20240625	153100	20244080	12500	12500	12500	12500	1
303	20240625	153000	20244080	12500	12500	12500	12500	0
304	20240625	152900	20244080	12500	12500	12500	12500	0
305	20240625	152800	20244080	12500	12500	12500	12500	0
306	20240625	152700	20244080	12500	12500	12500	12500	0
307	20240625	152600	20244080	12500	12500	12500	12500	0
308	20240625	152500	20244080	12500	12500	12500	12500	0
309	20240625	152400	20244080	12500	12500	12500	12500	0
310	20240625	152300	20244080	12500	12500	12500	12500	0
311	20240625	152200	20244080	12500	12500	12500	12500	0
312	20240625	152100	20244080	12500	12500	12500	12500	0
313	20240625	152000	20244080	12500	12500	12500	12500	0
314	20240625	151900	20244080	12500	12500	12500	12500	0
315	20240625	151800	20244080	12500	12500	12500	12500	0
316	20240625	151700	20244080	12500	12500	12500	12500	0
317	20240625	151600	20244080	12500	12500	12500	12500	0
318	20240625	151500	20244080	12500	12500	12500	12500	0
319	20240625	151400	20244080	12500	12500	12500	12500	0
320	20240625	151300	20244080	12500	12500	12500	12500	0
321	20240625	151200	20244080	12500	12500	12500	12500	0
322	20240625	151100	20244080	12500	12500	12500	12500	0
323	20240625	151000	20244080	12500	12500	12500	12500	0
324	20240625	150900	20244080	12500	12500	12500	12500	0
325	20240625	150800	20244080	12500	12500	12500	12500	0
326	20240625	150700	20244080	12500	12500	12500	12500	0
327	20240625	150600	20244080	12500	12500	12500	12500	0
328	20240625	150500	20244080	12500	12500	12500	12500	0
329	20240625	150400	20244080	12500	12500	12500	12500	0
330	20240625	150300	20244080	12500	12500	12500	12500	0
331	20240625	150200	20244080	12500	12500	12500	12500	0
332	20240625	150100	20244080	12500	12500	12500	12500	0
333	20240625	150000	20244080	12500	12500	12500	12500	0
334	20240625	145900	20244080	12500	12500	12500	12500	0
335	20240625	145800	20244080	12500	12500	12500	12500	0
336	20240625	145700	20244080	12500	12500	12500	12500	1
337	20240625	145600	20231580	12500	12500	12500	12500	0
338	20240625	145500	20231580	12500	12500	12500	12500	0
339	20240625	145400	20231580	12500	12500	12500	12500	0
340	20240625	145300	20231580	12500	12500	12500	12500	0
341	20240625	145200	20231580	12500	12500	12500	12500	0
342	20240625	145100	20231580	12500	12500	12500	12500	0
343	20240625	145000	20231580	12500	12500	12500	12500	0
344	20240625	144900	20231580	12500	12500	12500	12500	0
345	20240625	144800	20231580	12500	12500	12500	12500	0
346	20240625	144700	20231580	12500	12500	12500	12500	0
347	20240625	144600	20231580	12500	12500	12500	12500	0
348	20240625	144500	20231580	12500	12500	12500	12500	0
349	20240625	144400	20231580	12500	12500	12500	12500	0
350	20240625	144300	20231580	12500	12500	12500	12500	0
351	20240625	144200	20231580	12500	12500	12500	12500	0
352	20240625	144100	20231580	12500	12500	12500	12500	0
353	20240625	144000	20231580	12500	12500	12500	12500	0
354	20240625	143900	20231580	12500	12500	12500	12500	0
355	20240625	143800	20231580	12500	12500	12500	12500	0
356	20240625	143700	20231580	12500	12500	12500	12500	0
357	20240625	143600	20231580	12500	12500	12500	12500	0
358	20240625	143500	20231580	12500	12500	12500	12500	0
359	20240625	143400	20231580	12500	12500	12500	12500	0
360	20240625	143300	20231580	12500	12500	12500	12500	0
361	20240625	143200	20231580	12500	12500	12500	12500	0
362	20240625	143100	20231580	12500	12500	12500	12500	0
363	20240625	143000	20231580	12500	12500	12500	12500	0
364	20240625	142900	20231580	12500	12500	12500	12500	0
365	20240625	142800	20231580	12500	12500	12500	12500	0
366	20240625	142700	20231580	12500	12500	12500	12500	0
367	20240625	142600	20231580	12500	12500	12500	12500	0
368	20240625	142500	20231580	12500	12500	12500	12500	0
369	20240625	142400	20231580	12500	12500	12500	12500	0
370	20240625	142300	20231580	12500	12500	12500	12500	0
371	20240625	142200	20231580	12500	12500	12500	12500	0
372	20240625	142100	20231580	12500	12500	12500	12500	200
373	20240625	142000	17731580	12500	12490	12500	12490	300
374	20240625	141900	13981620	12450	12450	12450	12450	0
375	20240625	141800	13981620	12450	12450	12450	12450	0
376	20240625	141700	13981620	12450	12450	12450	12450	0
377	20240625	141600	13981620	12450	12450	12450	12450	0
378	20240625	141500	13981620	12450	12450	12450	12450	0
379	20240625	141400	13981620	12450	12450	12450	12450	0
380	20240625	141300	13981620	12450	12450	12450	12450	0
381	20240625	141200	13981620	12450	12450	12450	12450	0
382	20240625	141100	13981620	12450	12450	12450	12450	0
383	20240625	141000	13981620	12450	12450	12450	12450	0
384	20240625	140900	13981620	12450	12450	12450	12450	0
385	20240625	140800	13981620	12450	12450	12450	12450	0
386	20240625	140700	13981620	12450	12450	12450	12450	0
387	20240625	140600	13981620	12450	12450	12450	12450	0
388	20240625	140500	13981620	12450	12450	12450	12450	1
389	20240625	140400	13969170	12450	12450	12450	12450	0
390	20240625	140300	13969170	12450	12450	12450	12450	0
391	20240625	140200	13969170	12450	12450	12450	12450	0
392	20240625	140100	13969170	12450	12450	12450	12450	0
393	20240625	140000	13969170	12450	12450	12450	12450	0
394	20240625	135900	13969170	12450	12450	12450	12450	0
395	20240625	135800	13969170	12450	12450	12450	12450	0
396	20240625	135700	13969170	12450	12450	12450	12450	0
397	20240625	135600	13969170	12450	12450	12450	12450	0
398	20240625	135500	13969170	12450	12450	12450	12450	0
399	20240625	135400	13969170	12450	12450	12450	12450	0
400	20240625	135300	13969170	12450	12450	12450	12450	0
401	20240625	135200	13969170	12450	12450	12450	12450	0
402	20240625	135100	13969170	12450	12450	12450	12450	0
403	20240625	135000	13969170	12450	12450	12450	12450	0
404	20240625	134900	13969170	12450	12450	12450	12450	0
405	20240625	134800	13969170	12450	12450	12450	12450	0
406	20240625	134700	13969170	12450	12450	12450	12450	0
407	20240625	134600	13969170	12450	12450	12450	12450	0
408	20240625	134500	13969170	12450	12450	12450	12450	0
409	20240625	134400	13969170	12450	12450	12450	12450	0
410	20240625	134300	13969170	12450	12450	12450	12450	0
411	20240625	134200	13969170	12450	12450	12450	12450	0
412	20240625	134100	13969170	12450	12450	12450	12450	0
413	20240625	134000	13969170	12450	12450	12450	12450	0
414	20240625	133900	13969170	12450	12450	12450	12450	0
415	20240625	133800	13969170	12450	12450	12450	12450	0
416	20240625	133700	13969170	12450	12450	12450	12450	0
417	20240625	133600	13969170	12450	12450	12450	12450	0
418	20240625	133500	13969170	12450	12450	12450	12450	0
419	20240625	133400	13969170	12450	12450	12450	12450	0
420	20240625	133300	13969170	12450	12450	12450	12450	0
421	20240625	133200	13969170	12450	12450	12450	12450	0
422	20240625	133100	13969170	12450	12450	12450	12450	0
423	20240625	133000	13969170	12450	12450	12450	12450	0
424	20240625	132900	13969170	12450	12450	12450	12450	0
425	20240625	132800	13969170	12450	12450	12450	12450	0
426	20240625	132700	13969170	12450	12450	12450	12450	0
427	20240625	132600	13969170	12450	12450	12450	12450	0
428	20240625	132500	13969170	12450	12450	12450	12450	0
429	20240625	132400	13969170	12450	12450	12450	12450	0
430	20240625	132300	13969170	12450	12450	12450	12450	0
431	20240625	132200	13969170	12450	12450	12450	12450	0
432	20240625	132100	13969170	12450	12450	12450	12450	0
433	20240625	132000	13969170	12450	12450	12450	12450	0
434	20240625	131900	13969170	12450	12450	12450	12450	0
435	20240625	131800	13969170	12450	12450	12450	12450	0
436	20240625	131700	13969170	12450	12450	12450	12450	0
437	20240625	131600	13969170	12450	12450	12450	12450	0
438	20240625	131500	13969170	12450	12450	12450	12450	0
439	20240625	131400	13969170	12450	12450	12450	12450	0
440	20240625	131300	13969170	12450	12450	12450	12450	0
441	20240625	131200	13969170	12450	12450	12450	12450	0
442	20240625	131100	13969170	12450	12450	12450	12450	0
443	20240625	131000	13969170	12450	12450	12450	12450	0
444	20240625	130900	13969170	12450	12450	12450	12450	0
445	20240625	130800	13969170	12450	12450	12450	12450	0
446	20240625	130700	13969170	12450	12450	12450	12450	0
447	20240625	130600	13969170	12450	12450	12450	12450	0
448	20240625	130500	13969170	12450	12450	12450	12450	0
449	20240625	130400	13969170	12450	12450	12450	12450	0
450	20240625	130300	13969170	12450	12450	12450	12450	0
451	20240625	130200	13969170	12450	12450	12450	12450	0
452	20240625	130100	13969170	12450	12450	12450	12450	0
453	20240625	130000	13969170	12450	12450	12450	12450	0
454	20240625	125900	13969170	12450	12450	12450	12450	0
455	20240625	125800	13969170	12450	12450	12450	12450	0
456	20240625	125700	13969170	12450	12450	12450	12450	0
457	20240625	125600	13969170	12450	12450	12450	12450	0
458	20240625	125500	13969170	12450	12450	12450	12450	0
459	20240625	125400	13969170	12450	12450	12450	12450	0
460	20240625	125300	13969170	12450	12450	12450	12450	0
461	20240625	125200	13969170	12450	12450	12450	12450	0
462	20240625	125100	13969170	12450	12450	12450	12450	0
463	20240625	125000	13969170	12450	12450	12450	12450	0
464	20240625	124900	13969170	12450	12450	12450	12450	0
465	20240625	124800	13969170	12450	12450	12450	12450	0
466	20240625	124700	13969170	12450	12450	12450	12450	0
467	20240625	124600	13969170	12450	12450	12450	12450	0
468	20240625	124500	13969170	12450	12450	12450	12450	0
469	20240625	124400	13969170	12450	12450	12450	12450	0
470	20240625	124300	13969170	12450	12450	12450	12450	0
471	20240625	124200	13969170	12450	12450	12450	12450	0
472	20240625	124100	13969170	12450	12450	12450	12450	0
473	20240625	124000	13969170	12450	12450	12450	12450	0
474	20240625	123900	13969170	12450	12450	12450	12450	0
475	20240625	123800	13969170	12450	12450	12450	12450	0
476	20240625	123700	13969170	12450	12450	12450	12450	0
477	20240625	123600	13969170	12450	12450	12450	12450	0
478	20240625	123500	13969170	12450	12450	12450	12450	0
479	20240625	123400	13969170	12450	12450	12450	12450	0
480	20240625	123300	13969170	12450	12450	12450	12450	0
481	20240625	123200	13969170	12450	12450	12450	12450	0
482	20240625	123100	13969170	12450	12450	12450	12450	0
483	20240625	123000	13969170	12450	12450	12450	12450	0
484	20240625	122900	13969170	12450	12450	12450	12450	0
485	20240625	122800	13969170	12450	12450	12450	12450	0
486	20240625	122700	13969170	12450	12450	12450	12450	0
487	20240625	122600	13969170	12450	12450	12450	12450	0
488	20240625	122500	13969170	12450	12450	12450	12450	0
489	20240625	122400	13969170	12450	12450	12450	12450	0
490	20240625	122300	13969170	12450	12450	12450	12450	0
491	20240625	122200	13969170	12450	12450	12450	12450	0
492	20240625	122100	13969170	12450	12450	12450	12450	0
493	20240625	122000	13969170	12450	12450	12450	12450	0
494	20240625	121900	13969170	12450	12450	12450	12450	0
495	20240625	121800	13969170	12450	12450	12450	12450	0
496	20240625	121700	13969170	12450	12450	12450	12450	0
497	20240625	121600	13969170	12450	12450	12450	12450	0
498	20240625	121500	13969170	12450	12450	12450	12450	0
499	20240625	121400	13969170	12450	12450	12450	12450	0
500	20240625	121300	13969170	12450	12450	12450	12450	0
501	20240625	121200	13969170	12450	12450	12450	12450	0
502	20240625	121100	13969170	12450	12450	12450	12450	0
503	20240625	121000	13969170	12450	12450	12450	12450	0
504	20240625	120900	13969170	12450	12450	12450	12450	0
505	20240625	120800	13969170	12450	12450	12450	12450	0
506	20240625	120700	13969170	12450	12450	12450	12450	30
507	20240625	120600	13595670	12450	12450	12450	12450	0
508	20240625	120500	13595670	12450	12450	12450	12450	0
509	20240625	120400	13595670	12450	12450	12450	12450	0
510	20240625	120300	13595670	12450	12450	12450	12450	0
511	20240625	120200	13595670	12450	12450	12450	12450	0
512	20240625	120100	13595670	12450	12450	12450	12450	0
513	20240625	120000	13595670	12450	12450	12450	12450	0
514	20240625	115900	13595670	12450	12450	12450	12450	0
515	20240625	115800	13595670	12450	12450	12450	12450	0
516	20240625	115700	13595670	12450	12450	12450	12450	0
517	20240625	115600	13595670	12450	12450	12450	12450	0
518	20240625	115500	13595670	12450	12450	12450	12450	0
519	20240625	115400	13595670	12450	12450	12450	12450	0
520	20240625	115300	13595670	12450	12450	12450	12450	0
521	20240625	115200	13595670	12450	12450	12450	12450	0
522	20240625	115100	13595670	12450	12450	12450	12450	0
523	20240625	115000	13595670	12450	12450	12450	12450	0
524	20240625	114900	13595670	12450	12450	12450	12450	0
525	20240625	114800	13595670	12450	12450	12450	12450	0
526	20240625	114700	13595670	12450	12450	12450	12450	0
527	20240625	114600	13595670	12450	12450	12450	12450	0
528	20240625	114500	13595670	12450	12450	12450	12450	0
529	20240625	114400	13595670	12450	12450	12450	12450	0
530	20240625	114300	13595670	12450	12450	12450	12450	0
531	20240625	114200	13595670	12450	12450	12450	12450	0
532	20240625	114100	13595670	12450	12450	12450	12450	0
533	20240625	114000	13595670	12450	12450	12450	12450	0
534	20240625	113900	13595670	12450	12450	12450	12450	0
535	20240625	113800	13595670	12450	12450	12450	12450	0
536	20240625	113700	13595670	12450	12450	12450	12450	0
537	20240625	113600	13595670	12450	12450	12450	12450	0
538	20240625	113500	13595670	12450	12450	12450	12450	0
539	20240625	113400	13595670	12450	12450	12450	12450	1
540	20240625	113300	13583220	12450	12450	12450	12450	0
541	20240625	113200	13583220	12450	12450	12450	12450	0
542	20240625	113100	13583220	12450	12450	12450	12450	0
543	20240625	113000	13583220	12450	12450	12450	12450	0
544	20240625	112900	13583220	12450	12450	12450	12450	0
545	20240625	112800	13583220	12450	12450	12450	12450	0
546	20240625	112700	13583220	12450	12450	12450	12450	0
547	20240625	112600	13583220	12450	12450	12450	12450	0
548	20240625	112500	13583220	12450	12450	12450	12450	0
549	20240625	112400	13583220	12450	12450	12450	12450	0
550	20240625	112300	13583220	12450	12450	12450	12450	30
551	20240625	112200	13209720	12450	12450	12450	12450	0
552	20240625	112100	13209720	12450	12450	12450	12450	0
553	20240625	112000	13209720	12450	12450	12450	12450	0
554	20240625	111900	13209720	12450	12450	12450	12450	0
555	20240625	111800	13209720	12450	12450	12450	12450	0
556	20240625	111700	13209720	12450	12450	12450	12450	0
557	20240625	111600	13209720	12450	12450	12450	12450	50
558	20240625	111500	12587220	12450	12450	12450	12450	0
559	20240625	111400	12587220	12450	12450	12450	12450	100
560	20240625	111300	11342220	12450	12450	12450	12450	0
561	20240625	111200	11342220	12450	12450	12450	12450	0
562	20240625	111100	11342220	12450	12450	12450	12450	0
563	20240625	111000	11342220	12450	12450	12450	12450	0
564	20240625	110900	11342220	12450	12450	12450	12450	0
565	20240625	110800	11342220	12450	12450	12450	12450	0
566	20240625	110700	11342220	12450	12450	12450	12450	0
567	20240625	110600	11342220	12450	12450	12450	12450	0
568	20240625	110500	11342220	12450	12450	12450	12450	0
569	20240625	110400	11342220	12450	12450	12450	12450	0
570	20240625	110300	11342220	12450	12450	12450	12450	0
571	20240625	110200	11342220	12450	12450	12450	12450	0
572	20240625	110100	11342220	12450	12450	12450	12450	0
573	20240625	110000	11342220	12450	12450	12450	12450	0
574	20240625	105900	11342220	12450	12450	12450	12450	0
575	20240625	105800	11342220	12450	12450	12450	12450	0
576	20240625	105700	11342220	12450	12450	12450	12450	0
577	20240625	105600	11342220	12450	12450	12450	12450	0
578	20240625	105500	11342220	12450	12450	12450	12450	0
579	20240625	105400	11342220	12450	12450	12450	12450	0
580	20240625	105300	11342220	12450	12450	12450	12450	0
581	20240625	105200	11342220	12450	12450	12450	12450	0
582	20240625	105100	11342220	12450	12450	12450	12450	0
583	20240625	105000	11342220	12450	12450	12450	12450	0
584	20240625	104900	11342220	12450	12450	12450	12450	0
585	20240625	104800	11342220	12450	12450	12450	12450	0
586	20240625	104700	11342220	12450	12450	12450	12450	0
587	20240625	104600	11342220	12450	12450	12450	12450	0
588	20240625	104500	11342220	12450	12450	12450	12450	0
589	20240625	104400	11342220	12450	12450	12450	12450	0
590	20240625	104300	11342220	12450	12450	12450	12450	0
591	20240625	104200	11342220	12450	12450	12450	12450	1
592	20240625	104100	11329770	12110	12110	12110	12110	0
593	20240625	104000	11329770	12110	12110	12110	12110	0
594	20240625	103900	11329770	12110	12110	12110	12110	0
595	20240625	103800	11329770	12110	12110	12110	12110	0
596	20240625	103700	11329770	12110	12110	12110	12110	0
597	20240625	103600	11329770	12110	12130	12130	12110	300
598	20240625	103500	7692570	12450	12450	12450	12450	0
599	20240625	103400	7692570	12450	12450	12450	12450	0
600	20240625	103300	7692570	12450	12450	12450	12450	0
601	20240625	103200	7692570	12450	12450	12450	12450	0
602	20240625	103100	7692570	12450	12450	12450	12450	0
603	20240625	103000	7692570	12450	12450	12450	12450	0
604	20240625	102900	7692570	12450	12450	12450	12450	0
605	20240625	102800	7692570	12450	12450	12450	12450	0
606	20240625	102700	7692570	12450	12450	12450	12450	263
607	20240625	102600	4418220	12450	12450	12450	12450	0
608	20240625	102500	4418220	12450	12450	12450	12450	37
609	20240625	102400	3957570	12450	12450	12450	12450	0
610	20240625	102300	3957570	12450	12450	12450	12450	0
611	20240625	102200	3957570	12450	12450	12450	12450	0
612	20240625	102100	3957570	12450	12450	12450	12450	0
613	20240625	102000	3957570	12450	12450	12450	12450	18
614	20240625	101900	3733470	12450	12450	12450	12450	100
615	20240625	101800	2488470	12450	12450	12450	12450	0
616	20240625	101700	2488470	12450	12450	12450	12450	0
617	20240625	101600	2488470	12450	12450	12450	12450	0
618	20240625	101500	2488470	12450	12450	12450	12450	0
619	20240625	101400	2488470	12450	12450	12450	12450	0
620	20240625	101300	2488470	12450	12450	12450	12450	0
621	20240625	101200	2488470	12450	12450	12450	12450	0
622	20240625	101100	2488470	12450	12450	12450	12450	0
623	20240625	101000	2488470	12450	12450	12450	12450	0
624	20240625	100900	2488470	12450	12450	12450	12450	0
625	20240625	100800	2488470	12450	12450	12450	12450	0
626	20240625	100700	2488470	12450	12450	12450	12450	0
627	20240625	100600	2488470	12450	12450	12450	12450	0
628	20240625	100500	2488470	12450	12450	12450	12450	0
629	20240625	100400	2488470	12450	12450	12450	12450	0
630	20240625	100300	2488470	12450	12450	12450	12450	0
631	20240625	100200	2488470	12450	12450	12450	12450	0
632	20240625	100100	2488470	12450	12450	12450	12450	0
633	20240625	100000	2488470	12450	12450	12450	12450	0
634	20240625	095900	2488470	12450	12450	12450	12450	0
635	20240625	095800	2488470	12450	12440	12450	12440	100
636	20240625	095700	1244000	12440	12440	12440	12440	100
637	20240625	095600	0	12490	12490	12490	12490	0
638	20240625	095500	0	12490	12490	12490	12490	0
639	20240625	095400	0	12490	12490	12490	12490	0
640	20240625	095300	0	12490	12490	12490	12490	0
641	20240625	095200	0	12490	12490	12490	12490	0
642	20240625	095100	0	12490	12490	12490	12490	0
643	20240625	095000	0	12490	12490	12490	12490	0
644	20240625	094900	0	12490	12490	12490	12490	0
645	20240625	094800	0	12490	12490	12490	12490	0
646	20240625	094700	0	12490	12490	12490	12490	0
647	20240625	094600	0	12490	12490	12490	12490	0
648	20240625	094500	0	12490	12490	12490	12490	0
649	20240625	094400	0	12490	12490	12490	12490	0
650	20240625	094300	0	12490	12490	12490	12490	0
651	20240625	094200	0	12490	12490	12490	12490	0
652	20240625	094100	0	12490	12490	12490	12490	0
653	20240625	094000	0	12490	12490	12490	12490	0
654	20240625	093900	0	12490	12490	12490	12490	0
655	20240625	093800	0	12490	12490	12490	12490	0
656	20240625	093700	0	12490	12490	12490	12490	0
657	20240625	093600	0	12490	12490	12490	12490	0
658	20240625	093500	0	12490	12490	12490	12490	0
659	20240625	093400	0	12490	12490	12490	12490	0
660	20240625	093300	0	12490	12490	12490	12490	0
661	20240625	093200	0	12490	12490	12490	12490	0
662	20240625	093100	0	12490	12490	12490	12490	0
663	20240625	093000	0	12490	12490	12490	12490	0
664	20240625	092900	0	12490	12490	12490	12490	0
665	20240625	092800	0	12490	12490	12490	12490	0
666	20240625	092700	0	12490	12490	12490	12490	0
667	20240625	092600	0	12490	12490	12490	12490	0
668	20240625	092500	0	12490	12490	12490	12490	0
669	20240625	092400	0	12490	12490	12490	12490	0
670	20240625	092300	0	12490	12490	12490	12490	0
671	20240625	092200	0	12490	12490	12490	12490	0
672	20240625	092100	0	12490	12490	12490	12490	0
673	20240625	092000	0	12490	12490	12490	12490	0
674	20240625	091900	0	12490	12490	12490	12490	0
675	20240625	091800	0	12490	12490	12490	12490	0
676	20240625	091700	0	12490	12490	12490	12490	0
677	20240625	091600	0	12490	12490	12490	12490	0
678	20240625	091500	0	12490	12490	12490	12490	0
679	20240625	091400	0	12490	12490	12490	12490	0
680	20240625	091300	0	12490	12490	12490	12490	0
681	20240625	091200	0	12490	12490	12490	12490	0
682	20240625	091100	0	12490	12490	12490	12490	0
683	20240625	091000	0	12490	12490	12490	12490	0
684	20240625	090900	0	12490	12490	12490	12490	0
685	20240625	090800	0	12490	12490	12490	12490	0
686	20240625	090700	0	12490	12490	12490	12490	0
687	20240625	090600	0	12490	12490	12490	12490	0
688	20240625	090500	0	12490	12490	12490	12490	0
689	20240625	090400	0	12490	12490	12490	12490	0
690	20240625	090300	0	12490	12490	12490	12490	0
691	20240625	090200	0	12490	12490	12490	12490	0
692	20240625	090100	0	12490	12490	12490	12490	0
693	20240625	090000	0	12490	12490	12490	12490	0