KissMeData/448780/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	213400	57415	2420	2090	2420	2090	2
3	20240618	213300	57415	2420	2420	2420	2420	0
4	20240618	213200	57415	2420	2420	2420	2420	0
5	20240618	213100	57415	2420	2420	2420	2420	0
6	20240618	213000	57415	2420	2420	2420	2420	0
7	20240618	212900	57415	2420	2420	2420	2420	0
8	20240618	212800	57415	2420	2420	2420	2420	0
9	20240618	212700	57415	2420	2420	2420	2420	0
10	20240618	212600	57415	2420	2420	2420	2420	0
11	20240618	212500	57415	2420	2420	2420	2420	0
12	20240618	212400	57415	2420	2420	2420	2420	0
13	20240618	212300	57415	2420	2420	2420	2420	0
14	20240618	212200	57415	2420	2420	2420	2420	0
15	20240618	212100	57415	2420	2420	2420	2420	0
16	20240618	212000	57415	2420	2420	2420	2420	0
17	20240618	211900	57415	2420	2420	2420	2420	0
18	20240618	211800	57415	2420	2420	2420	2420	0
19	20240618	211700	57415	2420	2420	2420	2420	0
20	20240618	211600	57415	2420	2420	2420	2420	0
21	20240618	211500	57415	2420	2420	2420	2420	0
22	20240618	211400	57415	2420	2420	2420	2420	0
23	20240618	211300	57415	2420	2420	2420	2420	0
24	20240618	211200	57415	2420	2420	2420	2420	0
25	20240618	211100	57415	2420	2420	2420	2420	0
26	20240618	211000	57415	2420	2420	2420	2420	0
27	20240618	210900	57415	2420	2420	2420	2420	0
28	20240618	210800	57415	2420	2420	2420	2420	0
29	20240618	210700	57415	2420	2420	2420	2420	0
30	20240618	210600	57415	2420	2420	2420	2420	0
31	20240618	210500	57415	2420	2420	2420	2420	0
32	20240618	210400	57415	2420	2090	2420	2090	2
33	20240618	210300	57415	2420	2420	2420	2420	0
34	20240618	210200	57415	2420	2420	2420	2420	0
35	20240618	210100	57415	2420	2420	2420	2420	0
36	20240618	210000	57415	2420	2420	2420	2420	0
37	20240618	205900	57415	2420	2420	2420	2420	0
38	20240618	205800	57415	2420	2420	2420	2420	0
39	20240618	205700	57415	2420	2420	2420	2420	0
40	20240618	205600	57415	2420	2420	2420	2420	0
41	20240618	205500	57415	2420	2420	2420	2420	0
42	20240618	205400	57415	2420	2420	2420	2420	0
43	20240618	205300	57415	2420	2420	2420	2420	0
44	20240618	205200	57415	2420	2420	2420	2420	0
45	20240618	205100	57415	2420	2420	2420	2420	0
46	20240618	205000	57415	2420	2420	2420	2420	0
47	20240618	204900	57415	2420	2420	2420	2420	0
48	20240618	204800	57415	2420	2420	2420	2420	0
49	20240618	204700	57415	2420	2420	2420	2420	0
50	20240618	204600	57415	2420	2420	2420	2420	0
51	20240618	204500	57415	2420	2420	2420	2420	0
52	20240618	204400	57415	2420	2420	2420	2420	0
53	20240618	204300	57415	2420	2420	2420	2420	0
54	20240618	204200	57415	2420	2420	2420	2420	0
55	20240618	204100	57415	2420	2420	2420	2420	0
56	20240618	204000	57415	2420	2420	2420	2420	0
57	20240618	203900	57415	2420	2420	2420	2420	0
58	20240618	203800	57415	2420	2420	2420	2420	0
59	20240618	203700	57415	2420	2420	2420	2420	0
60	20240618	203600	57415	2420	2420	2420	2420	0
61	20240618	203500	57415	2420	2420	2420	2420	0
62	20240618	203400	57415	2420	2090	2420	2090	2
63	20240618	203300	57415	2420	2420	2420	2420	0
64	20240618	203200	57415	2420	2420	2420	2420	0
65	20240618	203100	57415	2420	2420	2420	2420	0
66	20240618	203000	57415	2420	2420	2420	2420	0
67	20240618	202900	57415	2420	2420	2420	2420	0
68	20240618	202800	57415	2420	2420	2420	2420	0
69	20240618	202700	57415	2420	2420	2420	2420	0
70	20240618	202600	57415	2420	2420	2420	2420	0
71	20240618	202500	57415	2420	2420	2420	2420	0
72	20240618	202400	57415	2420	2420	2420	2420	0
73	20240618	202300	57415	2420	2420	2420	2420	0
74	20240618	202200	57415	2420	2420	2420	2420	0
75	20240618	202100	57415	2420	2420	2420	2420	0
76	20240618	202000	57415	2420	2420	2420	2420	0
77	20240618	201900	57415	2420	2420	2420	2420	0
78	20240618	201800	57415	2420	2420	2420	2420	0
79	20240618	201700	57415	2420	2420	2420	2420	0
80	20240618	201600	57415	2420	2420	2420	2420	0
81	20240618	201500	57415	2420	2420	2420	2420	0
82	20240618	201400	57415	2420	2420	2420	2420	0
83	20240618	201300	57415	2420	2420	2420	2420	0
84	20240618	201200	57415	2420	2420	2420	2420	0
85	20240618	201100	57415	2420	2420	2420	2420	0
86	20240618	201000	57415	2420	2420	2420	2420	0
87	20240618	200900	57415	2420	2420	2420	2420	0
88	20240618	200800	57415	2420	2420	2420	2420	0
89	20240618	200700	57415	2420	2420	2420	2420	0
90	20240618	200600	57415	2420	2420	2420	2420	0
91	20240618	200500	57415	2420	2420	2420	2420	0
92	20240618	200400	57415	2420	2090	2420	2090	2
93	20240618	200300	57415	2420	2420	2420	2420	0
94	20240618	200200	57415	2420	2420	2420	2420	0
95	20240618	200100	57415	2420	2420	2420	2420	0
96	20240618	200000	57415	2420	2420	2420	2420	0
97	20240618	195900	57415	2420	2420	2420	2420	0
98	20240618	195800	57415	2420	2420	2420	2420	0
99	20240618	195700	57415	2420	2420	2420	2420	0
100	20240618	195600	57415	2420	2420	2420	2420	0
101	20240618	195500	57415	2420	2420	2420	2420	0
102	20240618	195400	57415	2420	2420	2420	2420	0
103	20240618	195300	57415	2420	2420	2420	2420	0
104	20240618	195200	57415	2420	2420	2420	2420	0
105	20240618	195100	57415	2420	2420	2420	2420	0
106	20240618	195000	57415	2420	2420	2420	2420	0
107	20240618	194900	57415	2420	2420	2420	2420	0
108	20240618	194800	57415	2420	2420	2420	2420	0
109	20240618	194700	57415	2420	2420	2420	2420	0
110	20240618	194600	57415	2420	2420	2420	2420	0
111	20240618	194500	57415	2420	2420	2420	2420	0
112	20240618	194400	57415	2420	2420	2420	2420	0
113	20240618	194300	57415	2420	2420	2420	2420	0
114	20240618	194200	57415	2420	2420	2420	2420	0
115	20240618	194100	57415	2420	2420	2420	2420	0
116	20240618	194000	57415	2420	2420	2420	2420	0
117	20240618	193900	57415	2420	2420	2420	2420	0
118	20240618	193800	57415	2420	2420	2420	2420	0
119	20240618	193700	57415	2420	2420	2420	2420	0
120	20240618	193600	57415	2420	2420	2420	2420	0
121	20240618	193500	57415	2420	2420	2420	2420	0
122	20240618	193400	57415	2420	2090	2420	2090	2
123	20240618	193300	57415	2420	2420	2420	2420	0
124	20240618	193200	57415	2420	2420	2420	2420	0
125	20240618	193100	57415	2420	2420	2420	2420	0
126	20240618	193000	57415	2420	2420	2420	2420	0
127	20240618	192900	57415	2420	2420	2420	2420	0
128	20240618	192800	57415	2420	2420	2420	2420	0
129	20240618	192700	57415	2420	2420	2420	2420	0
130	20240618	192600	57415	2420	2420	2420	2420	0
131	20240618	192500	57415	2420	2420	2420	2420	0
132	20240618	192400	57415	2420	2420	2420	2420	0
133	20240618	192300	57415	2420	2420	2420	2420	0
134	20240618	192200	57415	2420	2420	2420	2420	0
135	20240618	192100	57415	2420	2420	2420	2420	0
136	20240618	192000	57415	2420	2420	2420	2420	0
137	20240618	191900	57415	2420	2420	2420	2420	0
138	20240618	191800	57415	2420	2420	2420	2420	0
139	20240618	191700	57415	2420	2420	2420	2420	0
140	20240618	191600	57415	2420	2420	2420	2420	0
141	20240618	191500	57415	2420	2420	2420	2420	0
142	20240618	191400	57415	2420	2420	2420	2420	0
143	20240618	191300	57415	2420	2420	2420	2420	0
144	20240618	191200	57415	2420	2420	2420	2420	0
145	20240618	191100	57415	2420	2420	2420	2420	0
146	20240618	191000	57415	2420	2420	2420	2420	0
147	20240618	190900	57415	2420	2420	2420	2420	0
148	20240618	190800	57415	2420	2420	2420	2420	0
149	20240618	190700	57415	2420	2420	2420	2420	0
150	20240618	190600	57415	2420	2420	2420	2420	0
151	20240618	190500	57415	2420	2420	2420	2420	0
152	20240618	190400	57415	2420	2090	2420	2090	2
153	20240618	190300	57415	2420	2420	2420	2420	0
154	20240618	190200	57415	2420	2420	2420	2420	0
155	20240618	190100	57415	2420	2420	2420	2420	0
156	20240618	190000	57415	2420	2420	2420	2420	0
157	20240618	185900	57415	2420	2420	2420	2420	0
158	20240618	185800	57415	2420	2420	2420	2420	0
159	20240618	185700	57415	2420	2420	2420	2420	0
160	20240618	185600	57415	2420	2420	2420	2420	0
161	20240618	185500	57415	2420	2420	2420	2420	0
162	20240618	185400	57415	2420	2420	2420	2420	0
163	20240618	185300	57415	2420	2420	2420	2420	0
164	20240618	185200	57415	2420	2420	2420	2420	0
165	20240618	185100	57415	2420	2420	2420	2420	0
166	20240618	185000	57415	2420	2420	2420	2420	0
167	20240618	184900	57415	2420	2420	2420	2420	0
168	20240618	184800	57415	2420	2420	2420	2420	0
169	20240618	184700	57415	2420	2420	2420	2420	0
170	20240618	184600	57415	2420	2420	2420	2420	0
171	20240618	184500	57415	2420	2420	2420	2420	0
172	20240618	184400	57415	2420	2420	2420	2420	0
173	20240618	184300	57415	2420	2420	2420	2420	0
174	20240618	184200	57415	2420	2420	2420	2420	0
175	20240618	184100	57415	2420	2420	2420	2420	0
176	20240618	184000	57415	2420	2420	2420	2420	0
177	20240618	183900	57415	2420	2420	2420	2420	0
178	20240618	183800	57415	2420	2420	2420	2420	0
179	20240618	183700	57415	2420	2420	2420	2420	0
180	20240618	183600	57415	2420	2420	2420	2420	0
181	20240618	183500	57415	2420	2420	2420	2420	0
182	20240618	183400	57415	2420	2090	2420	2090	2
183	20240618	183300	57415	2420	2420	2420	2420	0
184	20240618	183200	57415	2420	2420	2420	2420	0
185	20240618	183100	57415	2420	2420	2420	2420	0
186	20240618	183000	57415	2420	2420	2420	2420	0
187	20240618	182900	57415	2420	2420	2420	2420	0
188	20240618	182800	57415	2420	2420	2420	2420	0
189	20240618	182700	57415	2420	2420	2420	2420	0
190	20240618	182600	57415	2420	2420	2420	2420	0
191	20240618	182500	57415	2420	2420	2420	2420	0
192	20240618	182400	57415	2420	2420	2420	2420	0
193	20240618	182300	57415	2420	2420	2420	2420	0
194	20240618	182200	57415	2420	2420	2420	2420	0
195	20240618	182100	57415	2420	2420	2420	2420	0
196	20240618	182000	57415	2420	2420	2420	2420	0
197	20240618	181900	57415	2420	2420	2420	2420	0
198	20240618	181800	57415	2420	2420	2420	2420	0
199	20240618	181700	57415	2420	2420	2420	2420	0
200	20240618	181600	57415	2420	2420	2420	2420	0
201	20240618	181500	57415	2420	2420	2420	2420	0
202	20240618	181400	57415	2420	2420	2420	2420	0
203	20240618	181300	57415	2420	2420	2420	2420	0
204	20240618	181200	57415	2420	2420	2420	2420	0
205	20240618	181100	57415	2420	2420	2420	2420	0
206	20240618	181000	57415	2420	2420	2420	2420	0
207	20240618	180900	57415	2420	2420	2420	2420	0
208	20240618	180800	57415	2420	2420	2420	2420	0
209	20240618	180700	57415	2420	2420	2420	2420	0
210	20240618	180600	57415	2420	2420	2420	2420	0
211	20240618	180500	57415	2420	2420	2420	2420	0
212	20240618	180400	57415	2420	2090	2420	2090	2
213	20240618	180300	57415	2420	2420	2420	2420	0
214	20240618	180200	57415	2420	2420	2420	2420	0
215	20240618	180100	57415	2420	2420	2420	2420	0
216	20240618	180000	57415	2420	2420	2420	2420	0
217	20240618	175900	57415	2420	2420	2420	2420	0
218	20240618	175800	57415	2420	2420	2420	2420	0
219	20240618	175700	57415	2420	2420	2420	2420	0
220	20240618	175600	57415	2420	2420	2420	2420	0
221	20240618	175500	57415	2420	2420	2420	2420	0
222	20240618	175400	57415	2420	2420	2420	2420	0
223	20240618	175300	57415	2420	2420	2420	2420	0
224	20240618	175200	57415	2420	2420	2420	2420	0
225	20240618	175100	57415	2420	2420	2420	2420	0
226	20240618	175000	57415	2420	2420	2420	2420	0
227	20240618	174900	57415	2420	2420	2420	2420	0
228	20240618	174800	57415	2420	2420	2420	2420	0
229	20240618	174700	57415	2420	2420	2420	2420	0
230	20240618	174600	57415	2420	2420	2420	2420	0
231	20240618	174500	57415	2420	2420	2420	2420	0
232	20240618	174400	57415	2420	2420	2420	2420	0
233	20240618	174300	57415	2420	2420	2420	2420	0
234	20240618	174200	57415	2420	2420	2420	2420	0
235	20240618	174100	57415	2420	2420	2420	2420	0
236	20240618	174000	57415	2420	2420	2420	2420	0
237	20240618	173900	57415	2420	2420	2420	2420	0
238	20240618	173800	57415	2420	2420	2420	2420	0
239	20240618	173700	57415	2420	2420	2420	2420	0
240	20240618	173600	57415	2420	2420	2420	2420	0
241	20240618	173500	57415	2420	2420	2420	2420	0
242	20240618	173400	57415	2420	2090	2420	2090	2
243	20240618	173300	57415	2420	2420	2420	2420	0
244	20240618	173200	57415	2420	2420	2420	2420	0
245	20240618	173100	57415	2420	2420	2420	2420	0
246	20240618	173000	57415	2420	2420	2420	2420	0
247	20240618	172900	57415	2420	2420	2420	2420	0
248	20240618	172800	57415	2420	2420	2420	2420	0
249	20240618	172700	57415	2420	2420	2420	2420	0
250	20240618	172600	57415	2420	2420	2420	2420	0
251	20240618	172500	57415	2420	2420	2420	2420	0
252	20240618	172400	57415	2420	2420	2420	2420	0
253	20240618	172300	57415	2420	2420	2420	2420	0
254	20240618	172200	57415	2420	2420	2420	2420	0
255	20240618	172100	57415	2420	2420	2420	2420	0
256	20240618	172000	57415	2420	2420	2420	2420	0
257	20240618	171900	57415	2420	2420	2420	2420	0
258	20240618	171800	57415	2420	2420	2420	2420	0
259	20240618	171700	57415	2420	2420	2420	2420	0
260	20240618	171600	57415	2420	2420	2420	2420	0
261	20240618	171500	57415	2420	2420	2420	2420	0
262	20240618	171400	57415	2420	2420	2420	2420	0
263	20240618	171300	57415	2420	2420	2420	2420	0
264	20240618	171200	57415	2420	2420	2420	2420	0
265	20240618	171100	57415	2420	2420	2420	2420	0
266	20240618	171000	57415	2420	2420	2420	2420	0
267	20240618	170900	57415	2420	2420	2420	2420	0
268	20240618	170800	57415	2420	2420	2420	2420	0
269	20240618	170700	57415	2420	2420	2420	2420	0
270	20240618	170600	57415	2420	2420	2420	2420	0
271	20240618	170500	57415	2420	2420	2420	2420	0
272	20240618	170400	57415	2420	2090	2420	2090	2
273	20240618	170300	57415	2420	2420	2420	2420	0
274	20240618	170200	57415	2420	2420	2420	2420	0
275	20240618	170100	57415	2420	2420	2420	2420	0
276	20240618	170000	57415	2420	2420	2420	2420	0
277	20240618	165900	57415	2420	2420	2420	2420	0
278	20240618	165800	57415	2420	2420	2420	2420	0
279	20240618	165700	57415	2420	2420	2420	2420	0
280	20240618	165600	57415	2420	2420	2420	2420	0
281	20240618	165500	57415	2420	2420	2420	2420	0
282	20240618	165400	57415	2420	2420	2420	2420	0
283	20240618	165300	57415	2420	2420	2420	2420	0
284	20240618	165200	57415	2420	2420	2420	2420	0
285	20240618	165100	57415	2420	2420	2420	2420	0
286	20240618	165000	57415	2420	2420	2420	2420	0
287	20240618	164900	57415	2420	2420	2420	2420	0
288	20240618	164800	57415	2420	2420	2420	2420	0
289	20240618	164700	57415	2420	2420	2420	2420	0
290	20240618	164600	57415	2420	2420	2420	2420	0
291	20240618	164500	57415	2420	2420	2420	2420	0
292	20240618	164400	57415	2420	2420	2420	2420	0
293	20240618	164300	57415	2420	2420	2420	2420	0
294	20240618	164200	57415	2420	2420	2420	2420	0
295	20240618	164100	57415	2420	2420	2420	2420	0
296	20240618	164000	57415	2420	2420	2420	2420	0
297	20240618	163900	57415	2420	2420	2420	2420	0
298	20240618	163800	57415	2420	2420	2420	2420	0
299	20240618	163700	57415	2420	2420	2420	2420	0
300	20240618	163600	57415	2420	2420	2420	2420	0
301	20240618	163500	57415	2420	2420	2420	2420	0
302	20240618	163400	57415	2420	2090	2420	2090	2
303	20240618	163300	57415	2420	2420	2420	2420	0
304	20240618	163200	57415	2420	2420	2420	2420	0
305	20240618	163100	57415	2420	2420	2420	2420	0
306	20240618	163000	57415	2420	2420	2420	2420	0
307	20240618	162900	57415	2420	2420	2420	2420	0
308	20240618	162800	57415	2420	2420	2420	2420	0
309	20240618	162700	57415	2420	2420	2420	2420	0
310	20240618	162600	57415	2420	2420	2420	2420	0
311	20240618	162500	57415	2420	2420	2420	2420	0
312	20240618	162400	57415	2420	2420	2420	2420	0
313	20240618	162300	57415	2420	2420	2420	2420	0
314	20240618	162200	57415	2420	2420	2420	2420	0
315	20240618	162100	57415	2420	2420	2420	2420	0
316	20240618	162000	57415	2420	2420	2420	2420	0
317	20240618	161900	57415	2420	2420	2420	2420	0
318	20240618	161800	57415	2420	2420	2420	2420	0
319	20240618	161700	57415	2420	2420	2420	2420	0
320	20240618	161600	57415	2420	2420	2420	2420	0
321	20240618	161500	57415	2420	2420	2420	2420	0
322	20240618	161400	57415	2420	2420	2420	2420	0
323	20240618	161300	57415	2420	2420	2420	2420	0
324	20240618	161200	57415	2420	2420	2420	2420	0
325	20240618	161100	57415	2420	2420	2420	2420	0
326	20240618	161000	57415	2420	2420	2420	2420	0
327	20240618	160900	57415	2420	2420	2420	2420	0
328	20240618	160800	57415	2420	2420	2420	2420	0
329	20240618	160700	57415	2420	2420	2420	2420	0
330	20240618	160600	57415	2420	2420	2420	2420	0
331	20240618	160500	57415	2420	2420	2420	2420	0
332	20240618	160400	57415	2420	2090	2420	2090	2
333	20240618	160300	57415	2420	2420	2420	2420	0
334	20240618	160200	57415	2420	2420	2420	2420	0
335	20240618	160100	57415	2420	2420	2420	2420	0
336	20240618	160000	57415	2420	2420	2420	2420	0
337	20240618	155900	57415	2420	2420	2420	2420	0
338	20240618	155800	57415	2420	2420	2420	2420	0
339	20240618	155700	57415	2420	2420	2420	2420	0
340	20240618	155600	57415	2420	2420	2420	2420	0
341	20240618	155500	57415	2420	2420	2420	2420	0
342	20240618	155400	57415	2420	2420	2420	2420	0
343	20240618	155300	57415	2420	2420	2420	2420	0
344	20240618	155200	57415	2420	2420	2420	2420	0
345	20240618	155100	57415	2420	2420	2420	2420	0
346	20240618	155000	57415	2420	2420	2420	2420	0
347	20240618	154900	57415	2420	2420	2420	2420	0
348	20240618	154800	57415	2420	2420	2420	2420	0
349	20240618	154700	57415	2420	2420	2420	2420	0
350	20240618	154600	57415	2420	2420	2420	2420	0
351	20240618	154500	57415	2420	2420	2420	2420	0
352	20240618	154400	57415	2420	2420	2420	2420	0
353	20240618	154300	57415	2420	2420	2420	2420	0
354	20240618	154200	57415	2420	2420	2420	2420	0
355	20240618	154100	57415	2420	2420	2420	2420	0
356	20240618	154000	57415	2420	2420	2420	2420	0
357	20240618	153900	57415	2420	2420	2420	2420	0
358	20240618	153800	57415	2420	2420	2420	2420	0
359	20240618	153700	57415	2420	2420	2420	2420	0
360	20240618	153600	57415	2420	2420	2420	2420	0
361	20240618	153500	57415	2420	2420	2420	2420	0
362	20240618	153400	57415	2420	2090	2420	2090	2
363	20240618	153300	57415	2420	2420	2420	2420	0
364	20240618	153200	57415	2420	2420	2420	2420	0
365	20240618	153100	57415	2420	2420	2420	2420	0
366	20240618	153000	57415	2420	2420	2420	2420	0
367	20240618	152900	57415	2420	2420	2420	2420	0
368	20240618	152800	57415	2420	2420	2420	2420	0
369	20240618	152700	57415	2420	2420	2420	2420	0
370	20240618	152600	57415	2420	2420	2420	2420	0
371	20240618	152500	57415	2420	2420	2420	2420	0
372	20240618	152400	57415	2420	2420	2420	2420	0
373	20240618	152300	57415	2420	2420	2420	2420	0
374	20240618	152200	57415	2420	2420	2420	2420	0
375	20240618	152100	57415	2420	2420	2420	2420	0
376	20240618	152000	57415	2420	2420	2420	2420	0
377	20240618	151900	57415	2420	2420	2420	2420	0
378	20240618	151800	57415	2420	2420	2420	2420	0
379	20240618	151700	57415	2420	2420	2420	2420	0
380	20240618	151600	57415	2420	2420	2420	2420	0
381	20240618	151500	57415	2420	2420	2420	2420	0
382	20240618	151400	57415	2420	2420	2420	2420	0
383	20240618	151300	57415	2420	2420	2420	2420	0
384	20240618	151200	57415	2420	2420	2420	2420	0
385	20240618	151100	57415	2420	2420	2420	2420	0
386	20240618	151000	57415	2420	2420	2420	2420	0
387	20240618	150900	57415	2420	2420	2420	2420	0
388	20240618	150800	57415	2420	2420	2420	2420	0
389	20240618	150700	57415	2420	2420	2420	2420	0
390	20240618	150600	57415	2420	2420	2420	2420	0
391	20240618	150500	57415	2420	2420	2420	2420	0
392	20240618	150400	57415	2420	2420	2420	2420	0
393	20240618	150300	57415	2420	2420	2420	2420	0
394	20240618	150200	57415	2420	2420	2420	2420	0
395	20240618	150100	57415	2420	2420	2420	2420	0
396	20240618	150000	57415	2420	2420	2420	2420	0
397	20240618	145900	57415	2420	2420	2420	2420	0
398	20240618	145800	57415	2420	2420	2420	2420	0
399	20240618	145700	57415	2420	2420	2420	2420	0
400	20240618	145600	57415	2420	2420	2420	2420	0
401	20240618	145500	57415	2420	2420	2420	2420	0
402	20240618	145400	57415	2420	2420	2420	2420	0
403	20240618	145300	57415	2420	2420	2420	2420	0
404	20240618	145200	57415	2420	2420	2420	2420	0
405	20240618	145100	57415	2420	2420	2420	2420	0
406	20240618	145000	57415	2420	2420	2420	2420	0
407	20240618	144900	57415	2420	2420	2420	2420	0
408	20240618	144800	57415	2420	2420	2420	2420	0
409	20240618	144700	57415	2420	2420	2420	2420	0
410	20240618	144600	57415	2420	2420	2420	2420	0
411	20240618	144500	57415	2420	2420	2420	2420	0
412	20240618	144400	57415	2420	2420	2420	2420	0
413	20240618	144300	57415	2420	2090	2420	2090	2
414	20240618	144200	52905	2420	2420	2420	2420	0
415	20240618	144100	52905	2420	2420	2420	2420	0
416	20240618	144000	52905	2420	2420	2420	2420	0
417	20240618	143900	52905	2420	2420	2420	2420	0
418	20240618	143800	52905	2420	2420	2420	2420	0
419	20240618	143700	52905	2420	2420	2420	2420	0
420	20240618	143600	52905	2420	2420	2420	2420	0
421	20240618	143500	52905	2420	2420	2420	2420	0
422	20240618	143400	52905	2420	2420	2420	2420	0
423	20240618	143300	52905	2420	2420	2420	2420	0
424	20240618	143200	52905	2420	2420	2420	2420	0
425	20240618	143100	52905	2420	2420	2420	2420	0
426	20240618	143000	52905	2420	2420	2420	2420	0
427	20240618	142900	52905	2420	2420	2420	2420	0
428	20240618	142800	52905	2420	2420	2420	2420	0
429	20240618	142700	52905	2420	2420	2420	2420	0
430	20240618	142600	52905	2420	2420	2420	2420	0
431	20240618	142500	52905	2420	2420	2420	2420	0
432	20240618	142400	52905	2420	2420	2420	2420	0
433	20240618	142300	52905	2420	2420	2420	2420	0
434	20240618	142200	52905	2420	2420	2420	2420	0
435	20240618	142100	52905	2420	2420	2420	2420	0
436	20240618	142000	52905	2420	2420	2420	2420	0
437	20240618	141900	52905	2420	2420	2420	2420	0
438	20240618	141800	52905	2420	2420	2420	2420	0
439	20240618	141700	52905	2420	2420	2420	2420	0
440	20240618	141600	52905	2420	2420	2420	2420	0
441	20240618	141500	52905	2420	2420	2420	2420	0
442	20240618	141400	52905	2420	2420	2420	2420	0
443	20240618	141300	52905	2420	2420	2420	2420	0
444	20240618	141200	52905	2420	2420	2420	2420	0
445	20240618	141100	52905	2420	2420	2420	2420	0
446	20240618	141000	52905	2420	2420	2420	2420	0
447	20240618	140900	52905	2420	2420	2420	2420	0
448	20240618	140800	52905	2420	2420	2420	2420	0
449	20240618	140700	52905	2420	2420	2420	2420	0
450	20240618	140600	52905	2420	2420	2420	2420	0
451	20240618	140500	52905	2420	2420	2420	2420	0
452	20240618	140400	52905	2420	2420	2420	2420	0
453	20240618	140300	52905	2420	2420	2420	2420	0
454	20240618	140200	52905	2420	2420	2420	2420	0
455	20240618	140100	52905	2420	2420	2420	2420	0
456	20240618	140000	52905	2420	2420	2420	2420	0
457	20240618	135900	52905	2420	2420	2420	2420	0
458	20240618	135800	52905	2420	2420	2420	2420	0
459	20240618	135700	52905	2420	2420	2420	2420	0
460	20240618	135600	52905	2420	2420	2420	2420	0
461	20240618	135500	52905	2420	2420	2420	2420	0
462	20240618	135400	52905	2420	2420	2420	2420	0
463	20240618	135300	52905	2420	2420	2420	2420	0
464	20240618	135200	52905	2420	2420	2420	2420	0
465	20240618	135100	52905	2420	2420	2420	2420	0
466	20240618	135000	52905	2420	2420	2420	2420	0
467	20240618	134900	52905	2420	2420	2420	2420	0
468	20240618	134800	52905	2420	2420	2420	2420	0
469	20240618	134700	52905	2420	2420	2420	2420	0
470	20240618	134600	52905	2420	2420	2420	2420	0
471	20240618	134500	52905	2420	2420	2420	2420	0
472	20240618	134400	52905	2420	2420	2420	2420	0
473	20240618	134300	52905	2420	2420	2420	2420	0
474	20240618	134200	52905	2420	2420	2420	2420	0
475	20240618	134100	52905	2420	2420	2420	2420	0
476	20240618	134000	52905	2420	2420	2420	2420	0
477	20240618	133900	52905	2420	2420	2420	2420	0
478	20240618	133800	52905	2420	2420	2420	2420	0
479	20240618	133700	52905	2420	2420	2420	2420	0
480	20240618	133600	52905	2420	2420	2420	2420	0
481	20240618	133500	52905	2420	2420	2420	2420	0
482	20240618	133400	52905	2420	2420	2420	2420	0
483	20240618	133300	52905	2420	2420	2420	2420	0
484	20240618	133200	52905	2420	2420	2420	2420	0
485	20240618	133100	52905	2420	2420	2420	2420	0
486	20240618	133000	52905	2420	2420	2420	2420	0
487	20240618	132900	52905	2420	2420	2420	2420	0
488	20240618	132800	52905	2420	2420	2420	2420	0
489	20240618	132700	52905	2420	2420	2420	2420	0
490	20240618	132600	52905	2420	2420	2420	2420	0
491	20240618	132500	52905	2420	2420	2420	2420	0
492	20240618	132400	52905	2420	2420	2420	2420	0
493	20240618	132300	52905	2420	2420	2420	2420	0
494	20240618	132200	52905	2420	2420	2420	2420	0
495	20240618	132100	52905	2420	2420	2420	2420	0
496	20240618	132000	52905	2420	2420	2420	2420	0
497	20240618	131900	52905	2420	2420	2420	2420	0
498	20240618	131800	52905	2420	2420	2420	2420	0
499	20240618	131700	52905	2420	2420	2420	2420	0
500	20240618	131600	52905	2420	2420	2420	2420	0
501	20240618	131500	52905	2420	2420	2420	2420	0
502	20240618	131400	52905	2420	2420	2420	2420	0
503	20240618	131300	52905	2420	2420	2420	2420	0
504	20240618	131200	52905	2420	2420	2420	2420	0
505	20240618	131100	52905	2420	2420	2420	2420	0
506	20240618	131000	52905	2420	2420	2420	2420	0
507	20240618	130900	52905	2420	2420	2420	2420	0
508	20240618	130800	52905	2420	2420	2420	2420	0
509	20240618	130700	52905	2420	2420	2420	2420	0
510	20240618	130600	52905	2420	2420	2420	2420	0
511	20240618	130500	52905	2420	2420	2420	2420	0
512	20240618	130400	52905	2420	2420	2420	2420	0
513	20240618	130300	52905	2420	2420	2420	2420	0
514	20240618	130200	52905	2420	2420	2420	2420	0
515	20240618	130100	52905	2420	2420	2420	2420	0
516	20240618	130000	52905	2420	2420	2420	2420	0
517	20240618	125900	52905	2420	2420	2420	2420	0
518	20240618	125800	52905	2420	2420	2420	2420	0
519	20240618	125700	52905	2420	2420	2420	2420	0
520	20240618	125600	52905	2420	2420	2420	2420	0
521	20240618	125500	52905	2420	2420	2420	2420	0
522	20240618	125400	52905	2420	2420	2420	2420	0
523	20240618	125300	52905	2420	2420	2420	2420	0
524	20240618	125200	52905	2420	2420	2420	2420	0
525	20240618	125100	52905	2420	2420	2420	2420	0
526	20240618	125000	52905	2420	2420	2420	2420	0
527	20240618	124900	52905	2420	2420	2420	2420	0
528	20240618	124800	52905	2420	2420	2420	2420	0
529	20240618	124700	52905	2420	2420	2420	2420	0
530	20240618	124600	52905	2420	2420	2420	2420	0
531	20240618	124500	52905	2420	2420	2420	2420	0
532	20240618	124400	52905	2420	2420	2420	2420	0
533	20240618	124300	52905	2420	2420	2420	2420	0
534	20240618	124200	52905	2420	2420	2420	2420	0
535	20240618	124100	52905	2420	2420	2420	2420	0
536	20240618	124000	52905	2420	2420	2420	2420	0
537	20240618	123900	52905	2420	2420	2420	2420	0
538	20240618	123800	52905	2420	2420	2420	2420	0
539	20240618	123700	52905	2420	2420	2420	2420	0
540	20240618	123600	52905	2420	2420	2420	2420	0
541	20240618	123500	52905	2420	2420	2420	2420	0
542	20240618	123400	52905	2420	2420	2420	2420	0
543	20240618	123300	52905	2420	2420	2420	2420	0
544	20240618	123200	52905	2420	2420	2420	2420	0
545	20240618	123100	52905	2420	2420	2420	2420	0
546	20240618	123000	52905	2420	2420	2420	2420	0
547	20240618	122900	52905	2420	2420	2420	2420	0
548	20240618	122800	52905	2420	2420	2420	2420	0
549	20240618	122700	52905	2420	2420	2420	2420	0
550	20240618	122600	52905	2420	2420	2420	2420	0
551	20240618	122500	52905	2420	2420	2420	2420	0
552	20240618	122400	52905	2420	2420	2420	2420	0
553	20240618	122300	52905	2420	2420	2420	2420	0
554	20240618	122200	52905	2420	2420	2420	2420	0
555	20240618	122100	52905	2420	2420	2420	2420	0
556	20240618	122000	52905	2420	2420	2420	2420	0
557	20240618	121900	52905	2420	2420	2420	2420	0
558	20240618	121800	52905	2420	2420	2420	2420	0
559	20240618	121700	52905	2420	2420	2420	2420	0
560	20240618	121600	52905	2420	2420	2420	2420	0
561	20240618	121500	52905	2420	2420	2420	2420	0
562	20240618	121400	52905	2420	2420	2420	2420	0
563	20240618	121300	52905	2420	2420	2420	2420	0
564	20240618	121200	52905	2420	2420	2420	2420	0
565	20240618	121100	52905	2420	2420	2420	2420	0
566	20240618	121000	52905	2420	2420	2420	2420	0
567	20240618	120900	52905	2420	2420	2420	2420	0
568	20240618	120800	52905	2420	2420	2420	2420	0
569	20240618	120700	52905	2420	2420	2420	2420	0
570	20240618	120600	52905	2420	2420	2420	2420	0
571	20240618	120500	52905	2420	2420	2420	2420	0
572	20240618	120400	52905	2420	2420	2420	2420	0
573	20240618	120300	52905	2420	2420	2420	2420	0
574	20240618	120200	52905	2420	2420	2420	2420	0
575	20240618	120100	52905	2420	2420	2420	2420	0
576	20240618	120000	52905	2420	2420	2420	2420	0
577	20240618	115900	52905	2420	2420	2420	2420	0
578	20240618	115800	52905	2420	2420	2420	2420	0
579	20240618	115700	52905	2420	2420	2420	2420	0
580	20240618	115600	52905	2420	2420	2420	2420	0
581	20240618	115500	52905	2420	2420	2420	2420	0
582	20240618	115400	52905	2420	2420	2420	2420	0
583	20240618	115300	52905	2420	2420	2420	2420	0
584	20240618	115200	52905	2420	2420	2420	2420	0
585	20240618	115100	52905	2420	2420	2420	2420	0
586	20240618	115000	52905	2420	2420	2420	2420	0
587	20240618	114900	52905	2420	2420	2420	2420	0
588	20240618	114800	52905	2420	2420	2420	2420	0
589	20240618	114700	52905	2420	2420	2420	2420	0
590	20240618	114600	52905	2420	2420	2420	2420	0
591	20240618	114500	52905	2420	2420	2420	2420	0
592	20240618	114400	52905	2420	2420	2420	2420	0
593	20240618	114300	52905	2420	2420	2420	2420	0
594	20240618	114200	52905	2420	2420	2420	2420	0
595	20240618	114100	52905	2420	2420	2420	2420	0
596	20240618	114000	52905	2420	2420	2420	2420	0
597	20240618	113900	52905	2420	2420	2420	2420	0
598	20240618	113800	52905	2420	2420	2420	2420	0
599	20240618	113700	52905	2420	2420	2420	2420	0
600	20240618	113600	52905	2420	2420	2420	2420	0
601	20240618	113500	52905	2420	2420	2420	2420	0
602	20240618	113400	52905	2420	2420	2420	2420	0
603	20240618	113300	52905	2420	2420	2420	2420	0
604	20240618	113200	52905	2420	2420	2420	2420	0
605	20240618	113100	52905	2420	2420	2420	2420	0
606	20240618	113000	52905	2420	2420	2420	2420	0
607	20240618	112900	52905	2420	2420	2420	2420	0
608	20240618	112800	52905	2420	2420	2420	2420	0
609	20240618	112700	52905	2420	2420	2420	2420	0
610	20240618	112600	52905	2420	2420	2420	2420	0
611	20240618	112500	52905	2420	2420	2420	2420	0
612	20240618	112400	52905	2420	2420	2420	2420	0
613	20240618	112300	52905	2420	2420	2420	2420	0
614	20240618	112200	52905	2420	2420	2420	2420	0
615	20240618	112100	52905	2420	2420	2420	2420	0
616	20240618	112000	52905	2420	2420	2420	2420	0
617	20240618	111900	52905	2420	2420	2420	2420	0
618	20240618	111800	52905	2420	2420	2420	2420	0
619	20240618	111700	52905	2420	2420	2420	2420	0
620	20240618	111600	52905	2420	2420	2420	2420	0
621	20240618	111500	52905	2420	2420	2420	2420	0
622	20240618	111400	52905	2420	2420	2420	2420	0
623	20240618	111300	52905	2420	2420	2420	2420	0
624	20240618	111200	52905	2420	2420	2420	2420	0
625	20240618	111100	52905	2420	2420	2420	2420	0
626	20240618	111000	52905	2420	2420	2420	2420	0
627	20240618	110900	52905	2420	2420	2420	2420	0
628	20240618	110800	52905	2420	2420	2420	2420	0
629	20240618	110700	52905	2420	2420	2420	2420	0
630	20240618	110600	52905	2420	2420	2420	2420	0
631	20240618	110500	52905	2420	2420	2420	2420	0
632	20240618	110400	52905	2420	2420	2420	2420	0
633	20240618	110300	52905	2420	2420	2420	2420	0
634	20240618	110200	52905	2420	2420	2420	2420	0
635	20240618	110100	52905	2420	2420	2420	2420	0
636	20240618	110000	52905	2420	2420	2420	2420	0
637	20240618	105900	52905	2420	2420	2420	2420	0
638	20240618	105800	52905	2420	2420	2420	2420	0
639	20240618	105700	52905	2420	2420	2420	2420	0
640	20240618	105600	52905	2420	2420	2420	2420	0
641	20240618	105500	52905	2420	2420	2420	2420	0
642	20240618	105400	52905	2420	2420	2420	2420	0
643	20240618	105300	52905	2420	2420	2420	2420	0
644	20240618	105200	52905	2420	2420	2420	2420	0
645	20240618	105100	52905	2420	2420	2420	2420	0
646	20240618	105000	52905	2420	2420	2420	2420	0
647	20240618	104900	52905	2420	2420	2420	2420	0
648	20240618	104800	52905	2420	2420	2420	2420	0
649	20240618	104700	52905	2420	2420	2420	2420	0
650	20240618	104600	52905	2420	2420	2420	2420	0
651	20240618	104500	52905	2420	2420	2420	2420	0
652	20240618	104400	52905	2420	2420	2420	2420	0
653	20240618	104300	52905	2420	2420	2420	2420	0
654	20240618	104200	52905	2420	2420	2420	2420	0
655	20240618	104100	52905	2420	2420	2420	2420	0
656	20240618	104000	52905	2420	2420	2420	2420	0
657	20240618	103900	52905	2420	2420	2420	2420	0
658	20240618	103800	52905	2420	2420	2420	2420	0
659	20240618	103700	52905	2420	2420	2420	2420	0
660	20240618	103600	52905	2420	2420	2420	2420	0
661	20240618	103500	52905	2420	2420	2420	2420	0
662	20240618	103400	52905	2420	2420	2420	2420	0
663	20240618	103300	52905	2420	2420	2420	2420	0
664	20240618	103200	52905	2420	2420	2420	2420	0
665	20240618	103100	52905	2420	2420	2420	2420	0
666	20240618	103000	52905	2420	2420	2420	2420	0
667	20240618	102900	52905	2420	2420	2420	2420	0
668	20240618	102800	52905	2420	2420	2420	2420	0
669	20240618	102700	52905	2420	2420	2420	2420	0
670	20240618	102600	52905	2420	2420	2420	2420	0
671	20240618	102500	52905	2420	2420	2420	2420	0
672	20240618	102400	52905	2420	2420	2420	2420	0
673	20240618	102300	52905	2420	2420	2420	2420	0
674	20240618	102200	52905	2420	2420	2420	2420	0
675	20240618	102100	52905	2420	2420	2420	2420	0
676	20240618	102000	52905	2420	2420	2420	2420	0
677	20240618	101900	52905	2420	2420	2420	2420	0
678	20240618	101800	52905	2420	2420	2420	2420	0
679	20240618	101700	52905	2420	2420	2420	2420	0
680	20240618	101600	52905	2420	2420	2420	2420	0
681	20240618	101500	52905	2420	2420	2420	2420	0
682	20240618	101400	52905	2420	2420	2420	2420	0
683	20240618	101300	52905	2420	2420	2420	2420	0
684	20240618	101200	52905	2420	2420	2420	2420	0
685	20240618	101100	52905	2420	2420	2420	2420	0
686	20240618	101000	52905	2420	2420	2420	2420	0
687	20240618	100900	52905	2420	2420	2420	2420	0
688	20240618	100800	52905	2420	2420	2420	2420	0
689	20240618	100700	52905	2420	2420	2420	2420	0
690	20240618	100600	52905	2420	2420	2420	2420	0
691	20240618	100500	52905	2420	2420	2420	2420	0
692	20240618	100400	52905	2420	2420	2420	2420	0
693	20240618	100300	52905	2420	2420	2420	2420	0
694	20240618	100200	52905	2420	2420	2420	2420	0
695	20240618	100100	52905	2420	2420	2420	2420	0
696	20240618	100000	52905	2420	2420	2420	2420	0
697	20240618	095900	52905	2420	2420	2420	2420	0
698	20240618	095800	52905	2420	2420	2420	2420	0
699	20240618	095700	52905	2420	2420	2420	2420	0
700	20240618	095600	52905	2420	2420	2420	2420	0
701	20240618	095500	52905	2420	2420	2420	2420	0
702	20240618	095400	52905	2420	2420	2420	2420	0
703	20240618	095300	52905	2420	2420	2420	2420	0
704	20240618	095200	52905	2420	2420	2420	2420	0
705	20240618	095100	52905	2420	2420	2420	2420	0
706	20240618	095000	52905	2420	2420	2420	2420	1
707	20240618	094900	50485	2100	2100	2100	2100	0
708	20240618	094800	50485	2100	2100	2100	2100	1
709	20240618	094700	48385	2430	2430	2430	2430	0
710	20240618	094600	48385	2430	2430	2430	2430	0
711	20240618	094500	48385	2430	2430	2430	2430	0
712	20240618	094400	48385	2430	2430	2430	2430	0
713	20240618	094300	48385	2430	2430	2430	2430	0
714	20240618	094200	48385	2430	2430	2430	2430	0
715	20240618	094100	48385	2430	2430	2430	2430	0
716	20240618	094000	48385	2430	2430	2430	2430	0
717	20240618	093900	48385	2430	2430	2430	2430	0
718	20240618	093800	48385	2430	2430	2430	2430	0
719	20240618	093700	48385	2430	2430	2430	2430	0
720	20240618	093600	48385	2430	2430	2430	2430	0
721	20240618	093500	48385	2430	2430	2430	2430	0
722	20240618	093400	48385	2430	2430	2430	2430	0
723	20240618	093300	48385	2430	2430	2430	2430	0
724	20240618	093200	48385	2430	2430	2430	2430	0
725	20240618	093100	48385	2430	2430	2430	2430	0
726	20240618	093000	48385	2430	2430	2430	2430	1
727	20240618	092900	45955	2450	2450	2450	2450	0
728	20240618	092800	45955	2450	2450	2450	2450	0
729	20240618	092700	45955	2450	2450	2450	2450	0
730	20240618	092600	45955	2450	2450	2450	2450	0
731	20240618	092500	45955	2450	2450	2450	2450	0
732	20240618	092400	45955	2450	2450	2450	2450	0
733	20240618	092300	45955	2450	2450	2450	2450	0
734	20240618	092200	45955	2450	2450	2450	2450	0
735	20240618	092100	45955	2450	2450	2450	2450	0
736	20240618	092000	45955	2450	2450	2450	2450	0
737	20240618	091900	45955	2450	2450	2450	2450	0
738	20240618	091800	45955	2450	2450	2450	2450	0
739	20240618	091700	45955	2450	2450	2450	2450	0
740	20240618	091600	45955	2450	2450	2450	2450	0
741	20240618	091500	45955	2450	2450	2450	2450	0
742	20240618	091400	45955	2450	2450	2450	2450	0
743	20240618	091300	45955	2450	2450	2450	2450	1
744	20240618	091200	43505	2075	2075	2075	2075	0
745	20240618	091100	43505	2075	2075	2075	2075	0
746	20240618	091000	43505	2075	2075	2075	2075	0
747	20240618	090900	43505	2075	2075	2075	2075	1
748	20240618	090800	41430	2075	2075	2075	2075	14
749	20240618	090700	12380	2475	2475	2475	2475	0
750	20240618	090600	12380	2475	2475	2475	2475	0
751	20240618	090500	12380	2475	2475	2475	2475	0
752	20240618	090400	12380	2475	2475	2475	2475	4
753	20240618	090300	2480	2480	2480	2480	2480	0
754	20240618	090200	2480	2480	2480	2480	2480	0
755	20240618	090100	2480	2480	2480	2480	2480	0
756	20240618	090000	2480	2480	2480	2480	2480	1