KissMeData/311960/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	211300	158620	10000	10000	10000	10000	1
3	20240603	211200	158620	10000	10000	10000	10000	0
4	20240603	211100	158620	10000	10000	10000	10000	0
5	20240603	211000	158620	10000	10000	10000	10000	0
6	20240603	210900	158620	10000	10000	10000	10000	0
7	20240603	210800	158620	10000	10000	10000	10000	0
8	20240603	210700	158620	10000	10000	10000	10000	0
9	20240603	210600	158620	10000	10000	10000	10000	0
10	20240603	210500	158620	10000	10000	10000	10000	0
11	20240603	210400	158620	10000	10000	10000	10000	0
12	20240603	210300	158620	10000	10000	10000	10000	0
13	20240603	210200	158620	10000	10000	10000	10000	0
14	20240603	210100	158620	10000	10000	10000	10000	0
15	20240603	210000	158620	10000	10000	10000	10000	0
16	20240603	205900	158620	10000	10000	10000	10000	0
17	20240603	205800	158620	10000	10000	10000	10000	0
18	20240603	205700	158620	10000	10000	10000	10000	0
19	20240603	205600	158620	10000	10000	10000	10000	0
20	20240603	205500	158620	10000	10000	10000	10000	0
21	20240603	205400	158620	10000	10000	10000	10000	0
22	20240603	205300	158620	10000	10000	10000	10000	0
23	20240603	205200	158620	10000	10000	10000	10000	0
24	20240603	205100	158620	10000	10000	10000	10000	0
25	20240603	205000	158620	10000	10000	10000	10000	0
26	20240603	204900	158620	10000	10000	10000	10000	0
27	20240603	204800	158620	10000	10000	10000	10000	0
28	20240603	204700	158620	10000	10000	10000	10000	0
29	20240603	204600	158620	10000	10000	10000	10000	0
30	20240603	204500	158620	10000	10000	10000	10000	0
31	20240603	204400	158620	10000	10000	10000	10000	0
32	20240603	204300	158620	10000	10000	10000	10000	1
33	20240603	204200	158620	10000	10000	10000	10000	0
34	20240603	204100	158620	10000	10000	10000	10000	0
35	20240603	204000	158620	10000	10000	10000	10000	0
36	20240603	203900	158620	10000	10000	10000	10000	0
37	20240603	203800	158620	10000	10000	10000	10000	0
38	20240603	203700	158620	10000	10000	10000	10000	0
39	20240603	203600	158620	10000	10000	10000	10000	0
40	20240603	203500	158620	10000	10000	10000	10000	0
41	20240603	203400	158620	10000	10000	10000	10000	0
42	20240603	203300	158620	10000	10000	10000	10000	0
43	20240603	203200	158620	10000	10000	10000	10000	0
44	20240603	203100	158620	10000	10000	10000	10000	0
45	20240603	203000	158620	10000	10000	10000	10000	0
46	20240603	202900	158620	10000	10000	10000	10000	0
47	20240603	202800	158620	10000	10000	10000	10000	0
48	20240603	202700	158620	10000	10000	10000	10000	0
49	20240603	202600	158620	10000	10000	10000	10000	0
50	20240603	202500	158620	10000	10000	10000	10000	0
51	20240603	202400	158620	10000	10000	10000	10000	0
52	20240603	202300	158620	10000	10000	10000	10000	0
53	20240603	202200	158620	10000	10000	10000	10000	0
54	20240603	202100	158620	10000	10000	10000	10000	0
55	20240603	202000	158620	10000	10000	10000	10000	0
56	20240603	201900	158620	10000	10000	10000	10000	0
57	20240603	201800	158620	10000	10000	10000	10000	0
58	20240603	201700	158620	10000	10000	10000	10000	0
59	20240603	201600	158620	10000	10000	10000	10000	0
60	20240603	201500	158620	10000	10000	10000	10000	0
61	20240603	201400	158620	10000	10000	10000	10000	0
62	20240603	201300	158620	10000	10000	10000	10000	1
63	20240603	201200	158620	10000	10000	10000	10000	0
64	20240603	201100	158620	10000	10000	10000	10000	0
65	20240603	201000	158620	10000	10000	10000	10000	0
66	20240603	200900	158620	10000	10000	10000	10000	0
67	20240603	200800	158620	10000	10000	10000	10000	0
68	20240603	200700	158620	10000	10000	10000	10000	0
69	20240603	200600	158620	10000	10000	10000	10000	0
70	20240603	200500	158620	10000	10000	10000	10000	0
71	20240603	200400	158620	10000	10000	10000	10000	0
72	20240603	200300	158620	10000	10000	10000	10000	0
73	20240603	200200	158620	10000	10000	10000	10000	0
74	20240603	200100	158620	10000	10000	10000	10000	0
75	20240603	200000	158620	10000	10000	10000	10000	0
76	20240603	195900	158620	10000	10000	10000	10000	0
77	20240603	195800	158620	10000	10000	10000	10000	0
78	20240603	195700	158620	10000	10000	10000	10000	0
79	20240603	195600	158620	10000	10000	10000	10000	0
80	20240603	195500	158620	10000	10000	10000	10000	0
81	20240603	195400	158620	10000	10000	10000	10000	0
82	20240603	195300	158620	10000	10000	10000	10000	0
83	20240603	195200	158620	10000	10000	10000	10000	0
84	20240603	195100	158620	10000	10000	10000	10000	0
85	20240603	195000	158620	10000	10000	10000	10000	0
86	20240603	194900	158620	10000	10000	10000	10000	0
87	20240603	194800	158620	10000	10000	10000	10000	0
88	20240603	194700	158620	10000	10000	10000	10000	0
89	20240603	194600	158620	10000	10000	10000	10000	0
90	20240603	194500	158620	10000	10000	10000	10000	0
91	20240603	194400	158620	10000	10000	10000	10000	0
92	20240603	194300	158620	10000	10000	10000	10000	1
93	20240603	194200	158620	10000	10000	10000	10000	0
94	20240603	194100	158620	10000	10000	10000	10000	0
95	20240603	194000	158620	10000	10000	10000	10000	0
96	20240603	193900	158620	10000	10000	10000	10000	0
97	20240603	193800	158620	10000	10000	10000	10000	0
98	20240603	193700	158620	10000	10000	10000	10000	0
99	20240603	193600	158620	10000	10000	10000	10000	0
100	20240603	193500	158620	10000	10000	10000	10000	0
101	20240603	193400	158620	10000	10000	10000	10000	0
102	20240603	193300	158620	10000	10000	10000	10000	0
103	20240603	193200	158620	10000	10000	10000	10000	0
104	20240603	193100	158620	10000	10000	10000	10000	0
105	20240603	193000	158620	10000	10000	10000	10000	0
106	20240603	192900	158620	10000	10000	10000	10000	0
107	20240603	192800	158620	10000	10000	10000	10000	0
108	20240603	192700	158620	10000	10000	10000	10000	0
109	20240603	192600	158620	10000	10000	10000	10000	0
110	20240603	192500	158620	10000	10000	10000	10000	0
111	20240603	192400	158620	10000	10000	10000	10000	0
112	20240603	192300	158620	10000	10000	10000	10000	0
113	20240603	192200	158620	10000	10000	10000	10000	0
114	20240603	192100	158620	10000	10000	10000	10000	0
115	20240603	192000	158620	10000	10000	10000	10000	0
116	20240603	191900	158620	10000	10000	10000	10000	0
117	20240603	191800	158620	10000	10000	10000	10000	0
118	20240603	191700	158620	10000	10000	10000	10000	0
119	20240603	191600	158620	10000	10000	10000	10000	0
120	20240603	191500	158620	10000	10000	10000	10000	0
121	20240603	191400	158620	10000	10000	10000	10000	0
122	20240603	191300	158620	10000	10000	10000	10000	1
123	20240603	191200	158620	10000	10000	10000	10000	0
124	20240603	191100	158620	10000	10000	10000	10000	0
125	20240603	191000	158620	10000	10000	10000	10000	0
126	20240603	190900	158620	10000	10000	10000	10000	0
127	20240603	190800	158620	10000	10000	10000	10000	0
128	20240603	190700	158620	10000	10000	10000	10000	0
129	20240603	190600	158620	10000	10000	10000	10000	0
130	20240603	190500	158620	10000	10000	10000	10000	0
131	20240603	190400	158620	10000	10000	10000	10000	0
132	20240603	190300	158620	10000	10000	10000	10000	0
133	20240603	190200	158620	10000	10000	10000	10000	0
134	20240603	190100	158620	10000	10000	10000	10000	0
135	20240603	190000	158620	10000	10000	10000	10000	0
136	20240603	185900	158620	10000	10000	10000	10000	0
137	20240603	185800	158620	10000	10000	10000	10000	0
138	20240603	185700	158620	10000	10000	10000	10000	0
139	20240603	185600	158620	10000	10000	10000	10000	0
140	20240603	185500	158620	10000	10000	10000	10000	0
141	20240603	185400	158620	10000	10000	10000	10000	0
142	20240603	185300	158620	10000	10000	10000	10000	0
143	20240603	185200	158620	10000	10000	10000	10000	0
144	20240603	185100	158620	10000	10000	10000	10000	0
145	20240603	185000	158620	10000	10000	10000	10000	0
146	20240603	184900	158620	10000	10000	10000	10000	0
147	20240603	184800	158620	10000	10000	10000	10000	0
148	20240603	184700	158620	10000	10000	10000	10000	0
149	20240603	184600	158620	10000	10000	10000	10000	0
150	20240603	184500	158620	10000	10000	10000	10000	0
151	20240603	184400	158620	10000	10000	10000	10000	0
152	20240603	184300	158620	10000	10000	10000	10000	1
153	20240603	184200	158620	10000	10000	10000	10000	0
154	20240603	184100	158620	10000	10000	10000	10000	0
155	20240603	184000	158620	10000	10000	10000	10000	0
156	20240603	183900	158620	10000	10000	10000	10000	0
157	20240603	183800	158620	10000	10000	10000	10000	0
158	20240603	183700	158620	10000	10000	10000	10000	0
159	20240603	183600	158620	10000	10000	10000	10000	0
160	20240603	183500	158620	10000	10000	10000	10000	0
161	20240603	183400	158620	10000	10000	10000	10000	0
162	20240603	183300	158620	10000	10000	10000	10000	0
163	20240603	183200	158620	10000	10000	10000	10000	0
164	20240603	183100	158620	10000	10000	10000	10000	0
165	20240603	183000	158620	10000	10000	10000	10000	0
166	20240603	182900	158620	10000	10000	10000	10000	0
167	20240603	182800	158620	10000	10000	10000	10000	0
168	20240603	182700	158620	10000	10000	10000	10000	0
169	20240603	182600	158620	10000	10000	10000	10000	0
170	20240603	182500	158620	10000	10000	10000	10000	0
171	20240603	182400	158620	10000	10000	10000	10000	0
172	20240603	182300	158620	10000	10000	10000	10000	0
173	20240603	182200	158620	10000	10000	10000	10000	0
174	20240603	182100	158620	10000	10000	10000	10000	0
175	20240603	182000	158620	10000	10000	10000	10000	0
176	20240603	181900	158620	10000	10000	10000	10000	0
177	20240603	181800	158620	10000	10000	10000	10000	0
178	20240603	181700	158620	10000	10000	10000	10000	0
179	20240603	181600	158620	10000	10000	10000	10000	0
180	20240603	181500	158620	10000	10000	10000	10000	0
181	20240603	181400	158620	10000	10000	10000	10000	0
182	20240603	181300	158620	10000	10000	10000	10000	1
183	20240603	181200	158620	10000	10000	10000	10000	0
184	20240603	181100	158620	10000	10000	10000	10000	0
185	20240603	181000	158620	10000	10000	10000	10000	0
186	20240603	180900	158620	10000	10000	10000	10000	0
187	20240603	180800	158620	10000	10000	10000	10000	0
188	20240603	180700	158620	10000	10000	10000	10000	0
189	20240603	180600	158620	10000	10000	10000	10000	0
190	20240603	180500	158620	10000	10000	10000	10000	0
191	20240603	180400	158620	10000	10000	10000	10000	0
192	20240603	180300	158620	10000	10000	10000	10000	0
193	20240603	180200	158620	10000	10000	10000	10000	0
194	20240603	180100	158620	10000	10000	10000	10000	0
195	20240603	180000	158620	10000	10000	10000	10000	0
196	20240603	175900	158620	10000	10000	10000	10000	0
197	20240603	175800	158620	10000	10000	10000	10000	0
198	20240603	175700	158620	10000	10000	10000	10000	0
199	20240603	175600	158620	10000	10000	10000	10000	0
200	20240603	175500	158620	10000	10000	10000	10000	0
201	20240603	175400	158620	10000	10000	10000	10000	0
202	20240603	175300	158620	10000	10000	10000	10000	0
203	20240603	175200	158620	10000	10000	10000	10000	0
204	20240603	175100	158620	10000	10000	10000	10000	0
205	20240603	175000	158620	10000	10000	10000	10000	0
206	20240603	174900	158620	10000	10000	10000	10000	0
207	20240603	174800	158620	10000	10000	10000	10000	0
208	20240603	174700	158620	10000	10000	10000	10000	0
209	20240603	174600	158620	10000	10000	10000	10000	0
210	20240603	174500	158620	10000	10000	10000	10000	0
211	20240603	174400	158620	10000	10000	10000	10000	0
212	20240603	174300	158620	10000	10000	10000	10000	1
213	20240603	174200	158620	10000	10000	10000	10000	0
214	20240603	174100	158620	10000	10000	10000	10000	0
215	20240603	174000	158620	10000	10000	10000	10000	0
216	20240603	173900	158620	10000	10000	10000	10000	0
217	20240603	173800	158620	10000	10000	10000	10000	0
218	20240603	173700	158620	10000	10000	10000	10000	0
219	20240603	173600	158620	10000	10000	10000	10000	0
220	20240603	173500	158620	10000	10000	10000	10000	0
221	20240603	173400	158620	10000	10000	10000	10000	0
222	20240603	173300	158620	10000	10000	10000	10000	0
223	20240603	173200	158620	10000	10000	10000	10000	0
224	20240603	173100	158620	10000	10000	10000	10000	0
225	20240603	173000	158620	10000	10000	10000	10000	0
226	20240603	172900	158620	10000	10000	10000	10000	0
227	20240603	172800	158620	10000	10000	10000	10000	0
228	20240603	172700	158620	10000	10000	10000	10000	0
229	20240603	172600	158620	10000	10000	10000	10000	0
230	20240603	172500	158620	10000	10000	10000	10000	0
231	20240603	172400	158620	10000	10000	10000	10000	0
232	20240603	172300	158620	10000	10000	10000	10000	0
233	20240603	172200	158620	10000	10000	10000	10000	0
234	20240603	172100	158620	10000	10000	10000	10000	0
235	20240603	172000	158620	10000	10000	10000	10000	0
236	20240603	171900	158620	10000	10000	10000	10000	0
237	20240603	171800	158620	10000	10000	10000	10000	0
238	20240603	171700	158620	10000	10000	10000	10000	0
239	20240603	171600	158620	10000	10000	10000	10000	0
240	20240603	171500	158620	10000	10000	10000	10000	0
241	20240603	171400	158620	10000	10000	10000	10000	0
242	20240603	171300	158620	10000	10000	10000	10000	1
243	20240603	171200	158620	10000	10000	10000	10000	0
244	20240603	171100	158620	10000	10000	10000	10000	0
245	20240603	171000	158620	10000	10000	10000	10000	0
246	20240603	170900	158620	10000	10000	10000	10000	0
247	20240603	170800	158620	10000	10000	10000	10000	0
248	20240603	170700	158620	10000	10000	10000	10000	0
249	20240603	170600	158620	10000	10000	10000	10000	0
250	20240603	170500	158620	10000	10000	10000	10000	0
251	20240603	170400	158620	10000	10000	10000	10000	0
252	20240603	170300	158620	10000	10000	10000	10000	0
253	20240603	170200	158620	10000	10000	10000	10000	0
254	20240603	170100	158620	10000	10000	10000	10000	0
255	20240603	170000	158620	10000	10000	10000	10000	0
256	20240603	165900	158620	10000	10000	10000	10000	0
257	20240603	165800	158620	10000	10000	10000	10000	0
258	20240603	165700	158620	10000	10000	10000	10000	0
259	20240603	165600	158620	10000	10000	10000	10000	0
260	20240603	165500	158620	10000	10000	10000	10000	0
261	20240603	165400	158620	10000	10000	10000	10000	0
262	20240603	165300	158620	10000	10000	10000	10000	0
263	20240603	165200	158620	10000	10000	10000	10000	0
264	20240603	165100	158620	10000	10000	10000	10000	0
265	20240603	165000	158620	10000	10000	10000	10000	0
266	20240603	164900	158620	10000	10000	10000	10000	0
267	20240603	164800	158620	10000	10000	10000	10000	0
268	20240603	164700	158620	10000	10000	10000	10000	0
269	20240603	164600	158620	10000	10000	10000	10000	0
270	20240603	164500	158620	10000	10000	10000	10000	0
271	20240603	164400	158620	10000	10000	10000	10000	0
272	20240603	164300	158620	10000	10000	10000	10000	1
273	20240603	164200	158620	10000	10000	10000	10000	0
274	20240603	164100	158620	10000	10000	10000	10000	0
275	20240603	164000	158620	10000	10000	10000	10000	0
276	20240603	163900	158620	10000	10000	10000	10000	0
277	20240603	163800	158620	10000	10000	10000	10000	0
278	20240603	163700	158620	10000	10000	10000	10000	0
279	20240603	163600	158620	10000	10000	10000	10000	0
280	20240603	163500	158620	10000	10000	10000	10000	0
281	20240603	163400	158620	10000	10000	10000	10000	0
282	20240603	163300	158620	10000	10000	10000	10000	0
283	20240603	163200	158620	10000	10000	10000	10000	0
284	20240603	163100	158620	10000	10000	10000	10000	0
285	20240603	163000	158620	10000	10000	10000	10000	0
286	20240603	162900	158620	10000	10000	10000	10000	0
287	20240603	162800	158620	10000	10000	10000	10000	0
288	20240603	162700	158620	10000	10000	10000	10000	0
289	20240603	162600	158620	10000	10000	10000	10000	0
290	20240603	162500	158620	10000	10000	10000	10000	0
291	20240603	162400	158620	10000	10000	10000	10000	0
292	20240603	162300	158620	10000	10000	10000	10000	0
293	20240603	162200	158620	10000	10000	10000	10000	0
294	20240603	162100	158620	10000	10000	10000	10000	0
295	20240603	162000	158620	10000	10000	10000	10000	0
296	20240603	161900	158620	10000	10000	10000	10000	0
297	20240603	161800	158620	10000	10000	10000	10000	0
298	20240603	161700	158620	10000	10000	10000	10000	0
299	20240603	161600	158620	10000	10000	10000	10000	0
300	20240603	161500	158620	10000	10000	10000	10000	0
301	20240603	161400	158620	10000	10000	10000	10000	0
302	20240603	161300	158620	10000	10000	10000	10000	1
303	20240603	161200	158620	10000	10000	10000	10000	0
304	20240603	161100	158620	10000	10000	10000	10000	0
305	20240603	161000	158620	10000	10000	10000	10000	0
306	20240603	160900	158620	10000	10000	10000	10000	0
307	20240603	160800	158620	10000	10000	10000	10000	0
308	20240603	160700	158620	10000	10000	10000	10000	0
309	20240603	160600	158620	10000	10000	10000	10000	0
310	20240603	160500	158620	10000	10000	10000	10000	0
311	20240603	160400	158620	10000	10000	10000	10000	0
312	20240603	160300	158620	10000	10000	10000	10000	0
313	20240603	160200	158620	10000	10000	10000	10000	0
314	20240603	160100	158620	10000	10000	10000	10000	0
315	20240603	160000	158620	10000	10000	10000	10000	0
316	20240603	155900	158620	10000	10000	10000	10000	0
317	20240603	155800	158620	10000	10000	10000	10000	0
318	20240603	155700	158620	10000	10000	10000	10000	0
319	20240603	155600	158620	10000	10000	10000	10000	0
320	20240603	155500	158620	10000	10000	10000	10000	0
321	20240603	155400	158620	10000	10000	10000	10000	0
322	20240603	155300	158620	10000	10000	10000	10000	0
323	20240603	155200	158620	10000	10000	10000	10000	0
324	20240603	155100	158620	10000	10000	10000	10000	0
325	20240603	155000	158620	10000	10000	10000	10000	0
326	20240603	154900	158620	10000	10000	10000	10000	0
327	20240603	154800	158620	10000	10000	10000	10000	0
328	20240603	154700	158620	10000	10000	10000	10000	0
329	20240603	154600	158620	10000	10000	10000	10000	0
330	20240603	154500	158620	10000	10000	10000	10000	0
331	20240603	154400	158620	10000	10000	10000	10000	0
332	20240603	154300	158620	10000	10000	10000	10000	1
333	20240603	154200	158620	10000	10000	10000	10000	0
334	20240603	154100	158620	10000	10000	10000	10000	0
335	20240603	154000	158620	10000	10000	10000	10000	0
336	20240603	153900	158620	10000	10000	10000	10000	0
337	20240603	153800	158620	10000	10000	10000	10000	0
338	20240603	153700	158620	10000	10000	10000	10000	0
339	20240603	153600	158620	10000	10000	10000	10000	0
340	20240603	153500	158620	10000	10000	10000	10000	0
341	20240603	153400	158620	10000	10000	10000	10000	0
342	20240603	153300	158620	10000	10000	10000	10000	0
343	20240603	153200	158620	10000	10000	10000	10000	0
344	20240603	153100	158620	10000	10000	10000	10000	0
345	20240603	153000	158620	10000	10000	10000	10000	0
346	20240603	152900	158620	10000	10000	10000	10000	0
347	20240603	152800	158620	10000	10000	10000	10000	0
348	20240603	152700	158620	10000	10000	10000	10000	0
349	20240603	152600	158620	10000	10000	10000	10000	0
350	20240603	152500	158620	10000	10000	10000	10000	0
351	20240603	152400	158620	10000	10000	10000	10000	0
352	20240603	152300	158620	10000	10000	10000	10000	0
353	20240603	152200	158620	10000	10000	10000	10000	0
354	20240603	152100	158620	10000	10000	10000	10000	0
355	20240603	152000	158620	10000	10000	10000	10000	0
356	20240603	151900	158620	10000	10000	10000	10000	0
357	20240603	151800	158620	10000	10000	10000	10000	0
358	20240603	151700	158620	10000	10000	10000	10000	0
359	20240603	151600	158620	10000	10000	10000	10000	0
360	20240603	151500	158620	10000	10000	10000	10000	0
361	20240603	151400	158620	10000	10000	10000	10000	0
362	20240603	151300	158620	10000	10000	10000	10000	0
363	20240603	151200	158620	10000	10000	10000	10000	0
364	20240603	151100	158620	10000	10000	10000	10000	0
365	20240603	151000	158620	10000	10000	10000	10000	0
366	20240603	150900	158620	10000	10000	10000	10000	0
367	20240603	150800	158620	10000	10000	10000	10000	0
368	20240603	150700	158620	10000	10000	10000	10000	0
369	20240603	150600	158620	10000	10000	10000	10000	0
370	20240603	150500	158620	10000	10000	10000	10000	0
371	20240603	150400	158620	10000	10000	10000	10000	0
372	20240603	150300	158620	10000	10000	10000	10000	0
373	20240603	150200	158620	10000	10000	10000	10000	1
374	20240603	150100	148620	10000	10000	10000	10000	0
375	20240603	150000	148620	10000	10000	10000	10000	0
376	20240603	145900	148620	10000	10000	10000	10000	0
377	20240603	145800	148620	10000	10000	10000	10000	0
378	20240603	145700	148620	10000	10000	10000	10000	0
379	20240603	145600	148620	10000	10000	10000	10000	0
380	20240603	145500	148620	10000	10000	10000	10000	0
381	20240603	145400	148620	10000	10000	10000	10000	0
382	20240603	145300	148620	10000	10000	10000	10000	0
383	20240603	145200	148620	10000	10000	10000	10000	0
384	20240603	145100	148620	10000	10000	10000	10000	0
385	20240603	145000	148620	10000	10000	10000	10000	0
386	20240603	144900	148620	10000	10000	10000	10000	0
387	20240603	144800	148620	10000	10000	10000	10000	0
388	20240603	144700	148620	10000	10000	10000	10000	0
389	20240603	144600	148620	10000	10000	10000	10000	0
390	20240603	144500	148620	10000	10000	10000	10000	0
391	20240603	144400	148620	10000	10000	10000	10000	0
392	20240603	144300	148620	10000	10000	10000	10000	0
393	20240603	144200	148620	10000	10000	10000	10000	0
394	20240603	144100	148620	10000	10000	10000	10000	0
395	20240603	144000	148620	10000	10000	10000	10000	0
396	20240603	143900	148620	10000	10000	10000	10000	0
397	20240603	143800	148620	10000	10000	10000	10000	0
398	20240603	143700	148620	10000	10000	10000	10000	0
399	20240603	143600	148620	10000	10000	10000	10000	0
400	20240603	143500	148620	10000	10000	10000	10000	0
401	20240603	143400	148620	10000	10000	10000	10000	0
402	20240603	143300	148620	10000	10000	10000	10000	0
403	20240603	143200	148620	10000	10000	10000	10000	0
404	20240603	143100	148620	10000	10000	10000	10000	0
405	20240603	143000	148620	10000	10000	10000	10000	0
406	20240603	142900	148620	10000	10000	10000	10000	0
407	20240603	142800	148620	10000	10000	10000	10000	0
408	20240603	142700	148620	10000	10000	10000	10000	0
409	20240603	142600	148620	10000	10000	10000	10000	0
410	20240603	142500	148620	10000	10000	10000	10000	0
411	20240603	142400	148620	10000	10000	10000	10000	0
412	20240603	142300	148620	10000	10000	10000	10000	0
413	20240603	142200	148620	10000	10000	10000	10000	0
414	20240603	142100	148620	10000	10000	10000	10000	0
415	20240603	142000	148620	10000	10000	10000	10000	0
416	20240603	141900	148620	10000	10000	10000	10000	0
417	20240603	141800	148620	10000	10000	10000	10000	0
418	20240603	141700	148620	10000	10000	10000	10000	1
419	20240603	141600	138620	10000	10000	10000	10000	0
420	20240603	141500	138620	10000	10000	10000	10000	0
421	20240603	141400	138620	10000	10000	10000	10000	0
422	20240603	141300	138620	10000	10000	10000	10000	0
423	20240603	141200	138620	10000	10000	10000	10000	0
424	20240603	141100	138620	10000	10000	10000	10000	0
425	20240603	141000	138620	10000	10000	10000	10000	0
426	20240603	140900	138620	10000	10000	10000	10000	0
427	20240603	140800	138620	10000	10000	10000	10000	0
428	20240603	140700	138620	10000	10000	10000	10000	0
429	20240603	140600	138620	10000	10000	10000	10000	0
430	20240603	140500	138620	10000	10000	10000	10000	0
431	20240603	140400	138620	10000	10000	10000	10000	0
432	20240603	140300	138620	10000	10000	10000	10000	0
433	20240603	140200	138620	10000	10000	10000	10000	1
434	20240603	140100	128620	9620	9620	9620	9620	0
435	20240603	140000	128620	9620	9620	9620	9620	0
436	20240603	135900	128620	9620	9620	9620	9620	0
437	20240603	135800	128620	9620	9620	9620	9620	1
438	20240603	135700	119000	10000	10000	10000	10000	0
439	20240603	135600	119000	10000	10000	10000	10000	0
440	20240603	135500	119000	10000	10000	10000	10000	0
441	20240603	135400	119000	10000	10000	10000	10000	0
442	20240603	135300	119000	10000	10000	10000	10000	0
443	20240603	135200	119000	10000	10000	10000	10000	0
444	20240603	135100	119000	10000	10000	10000	10000	0
445	20240603	135000	119000	10000	10000	10000	10000	0
446	20240603	134900	119000	10000	10000	10000	10000	0
447	20240603	134800	119000	10000	10000	10000	10000	0
448	20240603	134700	119000	10000	10000	10000	10000	0
449	20240603	134600	119000	10000	10000	10000	10000	0
450	20240603	134500	119000	10000	10000	10000	10000	0
451	20240603	134400	119000	10000	10000	10000	10000	0
452	20240603	134300	119000	10000	10000	10000	10000	0
453	20240603	134200	119000	10000	10000	10000	10000	0
454	20240603	134100	119000	10000	10000	10000	10000	0
455	20240603	134000	119000	10000	10000	10000	10000	0
456	20240603	133900	119000	10000	10000	10000	10000	0
457	20240603	133800	119000	10000	10000	10000	10000	0
458	20240603	133700	119000	10000	10000	10000	10000	0
459	20240603	133600	119000	10000	10000	10000	10000	1
460	20240603	133500	109000	9800	9800	9800	9800	0
461	20240603	133400	109000	9800	9800	9800	9800	0
462	20240603	133300	109000	9800	9800	9800	9800	0
463	20240603	133200	109000	9800	9800	9800	9800	0
464	20240603	133100	109000	9800	9800	9800	9800	0
465	20240603	133000	109000	9800	9800	9800	9800	0
466	20240603	132900	109000	9800	9800	9800	9800	0
467	20240603	132800	109000	9800	9800	9800	9800	0
468	20240603	132700	109000	9800	9800	9800	9800	0
469	20240603	132600	109000	9800	9800	9800	9800	0
470	20240603	132500	109000	9800	9800	9800	9800	0
471	20240603	132400	109000	9800	9800	9800	9800	0
472	20240603	132300	109000	9800	9800	9800	9800	0
473	20240603	132200	109000	9800	9800	9800	9800	0
474	20240603	132100	109000	9800	9800	9800	9800	0
475	20240603	132000	109000	9800	9800	9800	9800	0
476	20240603	131900	109000	9800	9800	9800	9800	0
477	20240603	131800	109000	9800	9800	9800	9800	0
478	20240603	131700	109000	9800	9800	9800	9800	0
479	20240603	131600	109000	9800	9800	9800	9800	0
480	20240603	131500	109000	9800	9800	9800	9800	0
481	20240603	131400	109000	9800	9800	9800	9800	0
482	20240603	131300	109000	9800	9800	9800	9800	0
483	20240603	131200	109000	9800	9800	9800	9800	3
484	20240603	131100	79600	10000	10000	10000	10000	0
485	20240603	131000	79600	10000	10000	10000	10000	0
486	20240603	130900	79600	10000	10000	10000	10000	0
487	20240603	130800	79600	10000	10000	10000	10000	0
488	20240603	130700	79600	10000	10000	10000	10000	0
489	20240603	130600	79600	10000	10000	10000	10000	0
490	20240603	130500	79600	10000	10000	10000	10000	0
491	20240603	130400	79600	10000	10000	10000	10000	0
492	20240603	130300	79600	10000	10000	10000	10000	0
493	20240603	130200	79600	10000	10000	10000	10000	0
494	20240603	130100	79600	10000	10000	10000	10000	0
495	20240603	130000	79600	10000	10000	10000	10000	0
496	20240603	125900	79600	10000	10000	10000	10000	0
497	20240603	125800	79600	10000	10000	10000	10000	1
498	20240603	125700	69600	9800	10000	10000	9800	4
499	20240603	125600	30000	10000	10000	10000	10000	0
500	20240603	125500	30000	10000	10000	10000	10000	0
501	20240603	125400	30000	10000	10000	10000	10000	0
502	20240603	125300	30000	10000	10000	10000	10000	0
503	20240603	125200	30000	10000	10000	10000	10000	0
504	20240603	125100	30000	10000	10000	10000	10000	0
505	20240603	125000	30000	10000	10000	10000	10000	0
506	20240603	124900	30000	10000	10000	10000	10000	0
507	20240603	124800	30000	10000	10000	10000	10000	0
508	20240603	124700	30000	10000	10000	10000	10000	0
509	20240603	124600	30000	10000	10000	10000	10000	0
510	20240603	124500	30000	10000	10000	10000	10000	0
511	20240603	124400	30000	10000	10000	10000	10000	0
512	20240603	124300	30000	10000	10000	10000	10000	0
513	20240603	124200	30000	10000	10000	10000	10000	0
514	20240603	124100	30000	10000	10000	10000	10000	0
515	20240603	124000	30000	10000	10000	10000	10000	0
516	20240603	123900	30000	10000	10000	10000	10000	0
517	20240603	123800	30000	10000	10000	10000	10000	0
518	20240603	123700	30000	10000	10000	10000	10000	0
519	20240603	123600	30000	10000	10000	10000	10000	0
520	20240603	123500	30000	10000	10000	10000	10000	0
521	20240603	123400	30000	10000	10000	10000	10000	0
522	20240603	123300	30000	10000	10000	10000	10000	0
523	20240603	123200	30000	10000	10000	10000	10000	0
524	20240603	123100	30000	10000	10000	10000	10000	0
525	20240603	123000	30000	10000	10000	10000	10000	0
526	20240603	122900	30000	10000	10000	10000	10000	0
527	20240603	122800	30000	10000	10000	10000	10000	0
528	20240603	122700	30000	10000	10000	10000	10000	0
529	20240603	122600	30000	10000	10000	10000	10000	0
530	20240603	122500	30000	10000	10000	10000	10000	0
531	20240603	122400	30000	10000	10000	10000	10000	0
532	20240603	122300	30000	10000	10000	10000	10000	0
533	20240603	122200	30000	10000	10000	10000	10000	0
534	20240603	122100	30000	10000	10000	10000	10000	0
535	20240603	122000	30000	10000	10000	10000	10000	0
536	20240603	121900	30000	10000	10000	10000	10000	0
537	20240603	121800	30000	10000	10000	10000	10000	0
538	20240603	121700	30000	10000	10000	10000	10000	0
539	20240603	121600	30000	10000	10000	10000	10000	0
540	20240603	121500	30000	10000	10000	10000	10000	0
541	20240603	121400	30000	10000	10000	10000	10000	0
542	20240603	121300	30000	10000	10000	10000	10000	0
543	20240603	121200	30000	10000	10000	10000	10000	0
544	20240603	121100	30000	10000	10000	10000	10000	0
545	20240603	121000	30000	10000	10000	10000	10000	0
546	20240603	120900	30000	10000	10000	10000	10000	0
547	20240603	120800	30000	10000	10000	10000	10000	0
548	20240603	120700	30000	10000	10000	10000	10000	0
549	20240603	120600	30000	10000	10000	10000	10000	0
550	20240603	120500	30000	10000	10000	10000	10000	0
551	20240603	120400	30000	10000	10000	10000	10000	0
552	20240603	120300	30000	10000	10000	10000	10000	0
553	20240603	120200	30000	10000	10000	10000	10000	0
554	20240603	120100	30000	10000	10000	10000	10000	0
555	20240603	120000	30000	10000	10000	10000	10000	0
556	20240603	115900	30000	10000	10000	10000	10000	0
557	20240603	115800	30000	10000	10000	10000	10000	0
558	20240603	115700	30000	10000	10000	10000	10000	0
559	20240603	115600	30000	10000	10000	10000	10000	0
560	20240603	115500	30000	10000	10000	10000	10000	0
561	20240603	115400	30000	10000	10000	10000	10000	0
562	20240603	115300	30000	10000	10000	10000	10000	0
563	20240603	115200	30000	10000	10000	10000	10000	0
564	20240603	115100	30000	10000	10000	10000	10000	0
565	20240603	115000	30000	10000	10000	10000	10000	0
566	20240603	114900	30000	10000	10000	10000	10000	0
567	20240603	114800	30000	10000	10000	10000	10000	0
568	20240603	114700	30000	10000	10000	10000	10000	0
569	20240603	114600	30000	10000	10000	10000	10000	0
570	20240603	114500	30000	10000	10000	10000	10000	0
571	20240603	114400	30000	10000	10000	10000	10000	0
572	20240603	114300	30000	10000	10000	10000	10000	0
573	20240603	114200	30000	10000	10000	10000	10000	0
574	20240603	114100	30000	10000	10000	10000	10000	0
575	20240603	114000	30000	10000	10000	10000	10000	0
576	20240603	113900	30000	10000	10000	10000	10000	0
577	20240603	113800	30000	10000	10000	10000	10000	0
578	20240603	113700	30000	10000	10000	10000	10000	0
579	20240603	113600	30000	10000	10000	10000	10000	0
580	20240603	113500	30000	10000	10000	10000	10000	0
581	20240603	113400	30000	10000	10000	10000	10000	0
582	20240603	113300	30000	10000	10000	10000	10000	0
583	20240603	113200	30000	10000	10000	10000	10000	0
584	20240603	113100	30000	10000	10000	10000	10000	0
585	20240603	113000	30000	10000	10000	10000	10000	0
586	20240603	112900	30000	10000	10000	10000	10000	0
587	20240603	112800	30000	10000	10000	10000	10000	0
588	20240603	112700	30000	10000	10000	10000	10000	0
589	20240603	112600	30000	10000	10000	10000	10000	0
590	20240603	112500	30000	10000	10000	10000	10000	0
591	20240603	112400	30000	10000	10000	10000	10000	0
592	20240603	112300	30000	10000	10000	10000	10000	0
593	20240603	112200	30000	10000	10000	10000	10000	0
594	20240603	112100	30000	10000	10000	10000	10000	0
595	20240603	112000	30000	10000	10000	10000	10000	0
596	20240603	111900	30000	10000	10000	10000	10000	0
597	20240603	111800	30000	10000	10000	10000	10000	0
598	20240603	111700	30000	10000	10000	10000	10000	0
599	20240603	111600	30000	10000	10000	10000	10000	0
600	20240603	111500	30000	10000	10000	10000	10000	0
601	20240603	111400	30000	10000	10000	10000	10000	0
602	20240603	111300	30000	10000	10000	10000	10000	0
603	20240603	111200	30000	10000	10000	10000	10000	0
604	20240603	111100	30000	10000	10000	10000	10000	0
605	20240603	111000	30000	10000	10000	10000	10000	0
606	20240603	110900	30000	10000	10000	10000	10000	0
607	20240603	110800	30000	10000	10000	10000	10000	0
608	20240603	110700	30000	10000	10000	10000	10000	0
609	20240603	110600	30000	10000	10000	10000	10000	0
610	20240603	110500	30000	10000	10000	10000	10000	0
611	20240603	110400	30000	10000	10000	10000	10000	0
612	20240603	110300	30000	10000	10000	10000	10000	0
613	20240603	110200	30000	10000	10000	10000	10000	0
614	20240603	110100	30000	10000	10000	10000	10000	0
615	20240603	110000	30000	10000	10000	10000	10000	0
616	20240603	105900	30000	10000	10000	10000	10000	0
617	20240603	105800	30000	10000	10000	10000	10000	0
618	20240603	105700	30000	10000	10000	10000	10000	0
619	20240603	105600	30000	10000	10000	10000	10000	0
620	20240603	105500	30000	10000	10000	10000	10000	0
621	20240603	105400	30000	10000	10000	10000	10000	0
622	20240603	105300	30000	10000	10000	10000	10000	0
623	20240603	105200	30000	10000	10000	10000	10000	0
624	20240603	105100	30000	10000	10000	10000	10000	0
625	20240603	105000	30000	10000	10000	10000	10000	0
626	20240603	104900	30000	10000	10000	10000	10000	0
627	20240603	104800	30000	10000	10000	10000	10000	0
628	20240603	104700	30000	10000	10000	10000	10000	0
629	20240603	104600	30000	10000	10000	10000	10000	0
630	20240603	104500	30000	10000	10000	10000	10000	0
631	20240603	104400	30000	10000	10000	10000	10000	0
632	20240603	104300	30000	10000	10000	10000	10000	0
633	20240603	104200	30000	10000	10000	10000	10000	0
634	20240603	104100	30000	10000	10000	10000	10000	0
635	20240603	104000	30000	10000	10000	10000	10000	0
636	20240603	103900	30000	10000	10000	10000	10000	0
637	20240603	103800	30000	10000	10000	10000	10000	0
638	20240603	103700	30000	10000	10000	10000	10000	0
639	20240603	103600	30000	10000	10000	10000	10000	0
640	20240603	103500	30000	10000	10000	10000	10000	0
641	20240603	103400	30000	10000	10000	10000	10000	0
642	20240603	103300	30000	10000	10000	10000	10000	0
643	20240603	103200	30000	10000	10000	10000	10000	0
644	20240603	103100	30000	10000	10000	10000	10000	0
645	20240603	103000	30000	10000	10000	10000	10000	0
646	20240603	102900	30000	10000	10000	10000	10000	0
647	20240603	102800	30000	10000	10000	10000	10000	0
648	20240603	102700	30000	10000	10000	10000	10000	0
649	20240603	102600	30000	10000	10000	10000	10000	0
650	20240603	102500	30000	10000	10000	10000	10000	0
651	20240603	102400	30000	10000	10000	10000	10000	0
652	20240603	102300	30000	10000	10000	10000	10000	0
653	20240603	102200	30000	10000	10000	10000	10000	0
654	20240603	102100	30000	10000	10000	10000	10000	0
655	20240603	102000	30000	10000	10000	10000	10000	0
656	20240603	101900	30000	10000	10000	10000	10000	0
657	20240603	101800	30000	10000	10000	10000	10000	0
658	20240603	101700	30000	10000	10000	10000	10000	0
659	20240603	101600	30000	10000	10000	10000	10000	0
660	20240603	101500	30000	10000	10000	10000	10000	0
661	20240603	101400	30000	10000	10000	10000	10000	0
662	20240603	101300	30000	10000	10000	10000	10000	0
663	20240603	101200	30000	10000	10000	10000	10000	0
664	20240603	101100	30000	10000	10000	10000	10000	0
665	20240603	101000	30000	10000	10000	10000	10000	0
666	20240603	100900	30000	10000	10000	10000	10000	0
667	20240603	100800	30000	10000	10000	10000	10000	0
668	20240603	100700	30000	10000	10000	10000	10000	0
669	20240603	100600	30000	10000	10000	10000	10000	0
670	20240603	100500	30000	10000	10000	10000	10000	0
671	20240603	100400	30000	10000	10000	10000	10000	0
672	20240603	100300	30000	10000	10000	10000	10000	0
673	20240603	100200	30000	10000	10000	10000	10000	0
674	20240603	100100	30000	10000	10000	10000	10000	0
675	20240603	100000	30000	10000	10000	10000	10000	0
676	20240603	095900	30000	10000	10000	10000	10000	0
677	20240603	095800	30000	10000	10000	10000	10000	0
678	20240603	095700	30000	10000	10000	10000	10000	0
679	20240603	095600	30000	10000	10000	10000	10000	0
680	20240603	095500	30000	10000	10000	10000	10000	0
681	20240603	095400	30000	10000	10000	10000	10000	0
682	20240603	095300	30000	10000	10000	10000	10000	0
683	20240603	095200	30000	10000	10000	10000	10000	0
684	20240603	095100	30000	10000	10000	10000	10000	0
685	20240603	095000	30000	10000	10000	10000	10000	0
686	20240603	094900	30000	10000	10000	10000	10000	0
687	20240603	094800	30000	10000	10000	10000	10000	0
688	20240603	094700	30000	10000	10000	10000	10000	0
689	20240603	094600	30000	10000	10000	10000	10000	0
690	20240603	094500	30000	10000	10000	10000	10000	0
691	20240603	094400	30000	10000	10000	10000	10000	0
692	20240603	094300	30000	10000	10000	10000	10000	0
693	20240603	094200	30000	10000	10000	10000	10000	0
694	20240603	094100	30000	10000	10000	10000	10000	0
695	20240603	094000	30000	10000	10000	10000	10000	0
696	20240603	093900	30000	10000	10000	10000	10000	0
697	20240603	093800	30000	10000	10000	10000	10000	0
698	20240603	093700	30000	10000	10000	10000	10000	0
699	20240603	093600	30000	10000	10000	10000	10000	0
700	20240603	093500	30000	10000	10000	10000	10000	0
701	20240603	093400	30000	10000	10000	10000	10000	0
702	20240603	093300	30000	10000	10000	10000	10000	0
703	20240603	093200	30000	10000	10000	10000	10000	0
704	20240603	093100	30000	10000	10000	10000	10000	0
705	20240603	093000	30000	10000	10000	10000	10000	0
706	20240603	092900	30000	10000	10000	10000	10000	0
707	20240603	092800	30000	10000	10000	10000	10000	0
708	20240603	092700	30000	10000	10000	10000	10000	0
709	20240603	092600	30000	10000	10000	10000	10000	0
710	20240603	092500	30000	10000	10000	10000	10000	0
711	20240603	092400	30000	10000	10000	10000	10000	0
712	20240603	092300	30000	10000	10000	10000	10000	0
713	20240603	092200	30000	10000	10000	10000	10000	0
714	20240603	092100	30000	10000	10000	10000	10000	0
715	20240603	092000	30000	10000	10000	10000	10000	0
716	20240603	091900	30000	10000	10000	10000	10000	0
717	20240603	091800	30000	10000	10000	10000	10000	0
718	20240603	091700	30000	10000	10000	10000	10000	0
719	20240603	091600	30000	10000	10000	10000	10000	0
720	20240603	091500	30000	10000	10000	10000	10000	0
721	20240603	091400	30000	10000	10000	10000	10000	1
722	20240603	091300	20000	10000	10000	10000	10000	0
723	20240603	091200	20000	10000	10000	10000	10000	0
724	20240603	091100	20000	10000	10000	10000	10000	0
725	20240603	091000	20000	10000	10000	10000	10000	0
726	20240603	090900	20000	10000	10000	10000	10000	0
727	20240603	090800	20000	10000	10000	10000	10000	0
728	20240603	090700	20000	10000	10000	10000	10000	0
729	20240603	090600	20000	10000	10000	10000	10000	0
730	20240603	090500	20000	10000	10000	10000	10000	0
731	20240603	090400	20000	10000	10000	10000	10000	0
732	20240603	090300	20000	10000	10000	10000	10000	0
733	20240603	090200	20000	10000	10000	10000	10000	0
734	20240603	090100	20000	10000	10000	10000	10000	0
735	20240603	090000	20000	10000	10000	10000	10000	2