KissMeData/450050/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	213500	10642225	2180	2180	2180	2180	1
3	20240619	213400	10642225	2180	2180	2180	2180	0
4	20240619	213300	10642225	2180	2180	2180	2180	0
5	20240619	213200	10642225	2180	2180	2180	2180	0
6	20240619	213100	10642225	2180	2180	2180	2180	0
7	20240619	213000	10642225	2180	2180	2180	2180	0
8	20240619	212900	10642225	2180	2180	2180	2180	0
9	20240619	212800	10642225	2180	2180	2180	2180	0
10	20240619	212700	10642225	2180	2180	2180	2180	0
11	20240619	212600	10642225	2180	2180	2180	2180	0
12	20240619	212500	10642225	2180	2180	2180	2180	0
13	20240619	212400	10642225	2180	2180	2180	2180	0
14	20240619	212300	10642225	2180	2180	2180	2180	0
15	20240619	212200	10642225	2180	2180	2180	2180	0
16	20240619	212100	10642225	2180	2180	2180	2180	0
17	20240619	212000	10642225	2180	2180	2180	2180	0
18	20240619	211900	10642225	2180	2180	2180	2180	0
19	20240619	211800	10642225	2180	2180	2180	2180	0
20	20240619	211700	10642225	2180	2180	2180	2180	0
21	20240619	211600	10642225	2180	2180	2180	2180	0
22	20240619	211500	10642225	2180	2180	2180	2180	0
23	20240619	211400	10642225	2180	2180	2180	2180	0
24	20240619	211300	10642225	2180	2180	2180	2180	0
25	20240619	211200	10642225	2180	2180	2180	2180	0
26	20240619	211100	10642225	2180	2180	2180	2180	0
27	20240619	211000	10642225	2180	2180	2180	2180	0
28	20240619	210900	10642225	2180	2180	2180	2180	0
29	20240619	210800	10642225	2180	2180	2180	2180	0
30	20240619	210700	10642225	2180	2180	2180	2180	0
31	20240619	210600	10642225	2180	2180	2180	2180	0
32	20240619	210500	10642225	2180	2180	2180	2180	1
33	20240619	210400	10642225	2180	2180	2180	2180	0
34	20240619	210300	10642225	2180	2180	2180	2180	0
35	20240619	210200	10642225	2180	2180	2180	2180	0
36	20240619	210100	10642225	2180	2180	2180	2180	0
37	20240619	210000	10642225	2180	2180	2180	2180	0
38	20240619	205900	10642225	2180	2180	2180	2180	0
39	20240619	205800	10642225	2180	2180	2180	2180	0
40	20240619	205700	10642225	2180	2180	2180	2180	0
41	20240619	205600	10642225	2180	2180	2180	2180	0
42	20240619	205500	10642225	2180	2180	2180	2180	0
43	20240619	205400	10642225	2180	2180	2180	2180	0
44	20240619	205300	10642225	2180	2180	2180	2180	0
45	20240619	205200	10642225	2180	2180	2180	2180	0
46	20240619	205100	10642225	2180	2180	2180	2180	0
47	20240619	205000	10642225	2180	2180	2180	2180	0
48	20240619	204900	10642225	2180	2180	2180	2180	0
49	20240619	204800	10642225	2180	2180	2180	2180	0
50	20240619	204700	10642225	2180	2180	2180	2180	0
51	20240619	204600	10642225	2180	2180	2180	2180	0
52	20240619	204500	10642225	2180	2180	2180	2180	0
53	20240619	204400	10642225	2180	2180	2180	2180	0
54	20240619	204300	10642225	2180	2180	2180	2180	0
55	20240619	204200	10642225	2180	2180	2180	2180	0
56	20240619	204100	10642225	2180	2180	2180	2180	0
57	20240619	204000	10642225	2180	2180	2180	2180	0
58	20240619	203900	10642225	2180	2180	2180	2180	0
59	20240619	203800	10642225	2180	2180	2180	2180	0
60	20240619	203700	10642225	2180	2180	2180	2180	0
61	20240619	203600	10642225	2180	2180	2180	2180	0
62	20240619	203500	10642225	2180	2180	2180	2180	1
63	20240619	203400	10642225	2180	2180	2180	2180	0
64	20240619	203300	10642225	2180	2180	2180	2180	0
65	20240619	203200	10642225	2180	2180	2180	2180	0
66	20240619	203100	10642225	2180	2180	2180	2180	0
67	20240619	203000	10642225	2180	2180	2180	2180	0
68	20240619	202900	10642225	2180	2180	2180	2180	0
69	20240619	202800	10642225	2180	2180	2180	2180	0
70	20240619	202700	10642225	2180	2180	2180	2180	0
71	20240619	202600	10642225	2180	2180	2180	2180	0
72	20240619	202500	10642225	2180	2180	2180	2180	0
73	20240619	202400	10642225	2180	2180	2180	2180	0
74	20240619	202300	10642225	2180	2180	2180	2180	0
75	20240619	202200	10642225	2180	2180	2180	2180	0
76	20240619	202100	10642225	2180	2180	2180	2180	0
77	20240619	202000	10642225	2180	2180	2180	2180	0
78	20240619	201900	10642225	2180	2180	2180	2180	0
79	20240619	201800	10642225	2180	2180	2180	2180	0
80	20240619	201700	10642225	2180	2180	2180	2180	0
81	20240619	201600	10642225	2180	2180	2180	2180	0
82	20240619	201500	10642225	2180	2180	2180	2180	0
83	20240619	201400	10642225	2180	2180	2180	2180	0
84	20240619	201300	10642225	2180	2180	2180	2180	0
85	20240619	201200	10642225	2180	2180	2180	2180	0
86	20240619	201100	10642225	2180	2180	2180	2180	0
87	20240619	201000	10642225	2180	2180	2180	2180	0
88	20240619	200900	10642225	2180	2180	2180	2180	0
89	20240619	200800	10642225	2180	2180	2180	2180	0
90	20240619	200700	10642225	2180	2180	2180	2180	0
91	20240619	200600	10642225	2180	2180	2180	2180	0
92	20240619	200500	10642225	2180	2180	2180	2180	1
93	20240619	200400	10642225	2180	2180	2180	2180	0
94	20240619	200300	10642225	2180	2180	2180	2180	0
95	20240619	200200	10642225	2180	2180	2180	2180	0
96	20240619	200100	10642225	2180	2180	2180	2180	0
97	20240619	200000	10642225	2180	2180	2180	2180	0
98	20240619	195900	10642225	2180	2180	2180	2180	0
99	20240619	195800	10642225	2180	2180	2180	2180	0
100	20240619	195700	10642225	2180	2180	2180	2180	0
101	20240619	195600	10642225	2180	2180	2180	2180	0
102	20240619	195500	10642225	2180	2180	2180	2180	0
103	20240619	195400	10642225	2180	2180	2180	2180	0
104	20240619	195300	10642225	2180	2180	2180	2180	0
105	20240619	195200	10642225	2180	2180	2180	2180	0
106	20240619	195100	10642225	2180	2180	2180	2180	0
107	20240619	195000	10642225	2180	2180	2180	2180	0
108	20240619	194900	10642225	2180	2180	2180	2180	0
109	20240619	194800	10642225	2180	2180	2180	2180	0
110	20240619	194700	10642225	2180	2180	2180	2180	0
111	20240619	194600	10642225	2180	2180	2180	2180	0
112	20240619	194500	10642225	2180	2180	2180	2180	0
113	20240619	194400	10642225	2180	2180	2180	2180	0
114	20240619	194300	10642225	2180	2180	2180	2180	0
115	20240619	194200	10642225	2180	2180	2180	2180	0
116	20240619	194100	10642225	2180	2180	2180	2180	0
117	20240619	194000	10642225	2180	2180	2180	2180	0
118	20240619	193900	10642225	2180	2180	2180	2180	0
119	20240619	193800	10642225	2180	2180	2180	2180	0
120	20240619	193700	10642225	2180	2180	2180	2180	0
121	20240619	193600	10642225	2180	2180	2180	2180	0
122	20240619	193500	10642225	2180	2180	2180	2180	1
123	20240619	193400	10642225	2180	2180	2180	2180	0
124	20240619	193300	10642225	2180	2180	2180	2180	0
125	20240619	193200	10642225	2180	2180	2180	2180	0
126	20240619	193100	10642225	2180	2180	2180	2180	0
127	20240619	193000	10642225	2180	2180	2180	2180	0
128	20240619	192900	10642225	2180	2180	2180	2180	0
129	20240619	192800	10642225	2180	2180	2180	2180	0
130	20240619	192700	10642225	2180	2180	2180	2180	0
131	20240619	192600	10642225	2180	2180	2180	2180	0
132	20240619	192500	10642225	2180	2180	2180	2180	0
133	20240619	192400	10642225	2180	2180	2180	2180	0
134	20240619	192300	10642225	2180	2180	2180	2180	0
135	20240619	192200	10642225	2180	2180	2180	2180	0
136	20240619	192100	10642225	2180	2180	2180	2180	0
137	20240619	192000	10642225	2180	2180	2180	2180	0
138	20240619	191900	10642225	2180	2180	2180	2180	0
139	20240619	191800	10642225	2180	2180	2180	2180	0
140	20240619	191700	10642225	2180	2180	2180	2180	0
141	20240619	191600	10642225	2180	2180	2180	2180	0
142	20240619	191500	10642225	2180	2180	2180	2180	0
143	20240619	191400	10642225	2180	2180	2180	2180	0
144	20240619	191300	10642225	2180	2180	2180	2180	0
145	20240619	191200	10642225	2180	2180	2180	2180	0
146	20240619	191100	10642225	2180	2180	2180	2180	0
147	20240619	191000	10642225	2180	2180	2180	2180	0
148	20240619	190900	10642225	2180	2180	2180	2180	0
149	20240619	190800	10642225	2180	2180	2180	2180	0
150	20240619	190700	10642225	2180	2180	2180	2180	0
151	20240619	190600	10642225	2180	2180	2180	2180	0
152	20240619	190500	10642225	2180	2180	2180	2180	1
153	20240619	190400	10642225	2180	2180	2180	2180	0
154	20240619	190300	10642225	2180	2180	2180	2180	0
155	20240619	190200	10642225	2180	2180	2180	2180	0
156	20240619	190100	10642225	2180	2180	2180	2180	0
157	20240619	190000	10642225	2180	2180	2180	2180	0
158	20240619	185900	10642225	2180	2180	2180	2180	0
159	20240619	185800	10642225	2180	2180	2180	2180	0
160	20240619	185700	10642225	2180	2180	2180	2180	0
161	20240619	185600	10642225	2180	2180	2180	2180	0
162	20240619	185500	10642225	2180	2180	2180	2180	0
163	20240619	185400	10642225	2180	2180	2180	2180	0
164	20240619	185300	10642225	2180	2180	2180	2180	0
165	20240619	185200	10642225	2180	2180	2180	2180	0
166	20240619	185100	10642225	2180	2180	2180	2180	0
167	20240619	185000	10642225	2180	2180	2180	2180	0
168	20240619	184900	10642225	2180	2180	2180	2180	0
169	20240619	184800	10642225	2180	2180	2180	2180	0
170	20240619	184700	10642225	2180	2180	2180	2180	0
171	20240619	184600	10642225	2180	2180	2180	2180	0
172	20240619	184500	10642225	2180	2180	2180	2180	0
173	20240619	184400	10642225	2180	2180	2180	2180	0
174	20240619	184300	10642225	2180	2180	2180	2180	0
175	20240619	184200	10642225	2180	2180	2180	2180	0
176	20240619	184100	10642225	2180	2180	2180	2180	0
177	20240619	184000	10642225	2180	2180	2180	2180	0
178	20240619	183900	10642225	2180	2180	2180	2180	0
179	20240619	183800	10642225	2180	2180	2180	2180	0
180	20240619	183700	10642225	2180	2180	2180	2180	0
181	20240619	183600	10642225	2180	2180	2180	2180	0
182	20240619	183500	10642225	2180	2180	2180	2180	1
183	20240619	183400	10642225	2180	2180	2180	2180	0
184	20240619	183300	10642225	2180	2180	2180	2180	0
185	20240619	183200	10642225	2180	2180	2180	2180	0
186	20240619	183100	10642225	2180	2180	2180	2180	0
187	20240619	183000	10642225	2180	2180	2180	2180	0
188	20240619	182900	10642225	2180	2180	2180	2180	0
189	20240619	182800	10642225	2180	2180	2180	2180	0
190	20240619	182700	10642225	2180	2180	2180	2180	0
191	20240619	182600	10642225	2180	2180	2180	2180	0
192	20240619	182500	10642225	2180	2180	2180	2180	0
193	20240619	182400	10642225	2180	2180	2180	2180	0
194	20240619	182300	10642225	2180	2180	2180	2180	0
195	20240619	182200	10642225	2180	2180	2180	2180	0
196	20240619	182100	10642225	2180	2180	2180	2180	0
197	20240619	182000	10642225	2180	2180	2180	2180	0
198	20240619	181900	10642225	2180	2180	2180	2180	0
199	20240619	181800	10642225	2180	2180	2180	2180	0
200	20240619	181700	10642225	2180	2180	2180	2180	0
201	20240619	181600	10642225	2180	2180	2180	2180	0
202	20240619	181500	10642225	2180	2180	2180	2180	0
203	20240619	181400	10642225	2180	2180	2180	2180	0
204	20240619	181300	10642225	2180	2180	2180	2180	0
205	20240619	181200	10642225	2180	2180	2180	2180	0
206	20240619	181100	10642225	2180	2180	2180	2180	0
207	20240619	181000	10642225	2180	2180	2180	2180	0
208	20240619	180900	10642225	2180	2180	2180	2180	0
209	20240619	180800	10642225	2180	2180	2180	2180	0
210	20240619	180700	10642225	2180	2180	2180	2180	0
211	20240619	180600	10642225	2180	2180	2180	2180	0
212	20240619	180500	10642225	2180	2180	2180	2180	1
213	20240619	180400	10642225	2180	2180	2180	2180	0
214	20240619	180300	10642225	2180	2180	2180	2180	0
215	20240619	180200	10642225	2180	2180	2180	2180	0
216	20240619	180100	10642225	2180	2180	2180	2180	0
217	20240619	180000	10642225	2180	2180	2180	2180	0
218	20240619	175900	10642225	2180	2180	2180	2180	0
219	20240619	175800	10642225	2180	2180	2180	2180	0
220	20240619	175700	10642225	2180	2180	2180	2180	0
221	20240619	175600	10642225	2180	2180	2180	2180	0
222	20240619	175500	10642225	2180	2180	2180	2180	0
223	20240619	175400	10642225	2180	2180	2180	2180	0
224	20240619	175300	10642225	2180	2180	2180	2180	0
225	20240619	175200	10642225	2180	2180	2180	2180	0
226	20240619	175100	10642225	2180	2180	2180	2180	0
227	20240619	175000	10642225	2180	2180	2180	2180	0
228	20240619	174900	10642225	2180	2180	2180	2180	0
229	20240619	174800	10642225	2180	2180	2180	2180	0
230	20240619	174700	10642225	2180	2180	2180	2180	0
231	20240619	174600	10642225	2180	2180	2180	2180	0
232	20240619	174500	10642225	2180	2180	2180	2180	0
233	20240619	174400	10642225	2180	2180	2180	2180	0
234	20240619	174300	10642225	2180	2180	2180	2180	0
235	20240619	174200	10642225	2180	2180	2180	2180	0
236	20240619	174100	10642225	2180	2180	2180	2180	0
237	20240619	174000	10642225	2180	2180	2180	2180	0
238	20240619	173900	10642225	2180	2180	2180	2180	0
239	20240619	173800	10642225	2180	2180	2180	2180	0
240	20240619	173700	10642225	2180	2180	2180	2180	0
241	20240619	173600	10642225	2180	2180	2180	2180	0
242	20240619	173500	10642225	2180	2180	2180	2180	1
243	20240619	173400	10642225	2180	2180	2180	2180	0
244	20240619	173300	10642225	2180	2180	2180	2180	0
245	20240619	173200	10642225	2180	2180	2180	2180	0
246	20240619	173100	10642225	2180	2180	2180	2180	0
247	20240619	173000	10642225	2180	2180	2180	2180	0
248	20240619	172900	10642225	2180	2180	2180	2180	0
249	20240619	172800	10642225	2180	2180	2180	2180	0
250	20240619	172700	10642225	2180	2180	2180	2180	0
251	20240619	172600	10642225	2180	2180	2180	2180	0
252	20240619	172500	10642225	2180	2180	2180	2180	0
253	20240619	172400	10642225	2180	2180	2180	2180	0
254	20240619	172300	10642225	2180	2180	2180	2180	0
255	20240619	172200	10642225	2180	2180	2180	2180	0
256	20240619	172100	10642225	2180	2180	2180	2180	0
257	20240619	172000	10642225	2180	2180	2180	2180	0
258	20240619	171900	10642225	2180	2180	2180	2180	0
259	20240619	171800	10642225	2180	2180	2180	2180	0
260	20240619	171700	10642225	2180	2180	2180	2180	0
261	20240619	171600	10642225	2180	2180	2180	2180	0
262	20240619	171500	10642225	2180	2180	2180	2180	0
263	20240619	171400	10642225	2180	2180	2180	2180	0
264	20240619	171300	10642225	2180	2180	2180	2180	0
265	20240619	171200	10642225	2180	2180	2180	2180	0
266	20240619	171100	10642225	2180	2180	2180	2180	0
267	20240619	171000	10642225	2180	2180	2180	2180	0
268	20240619	170900	10642225	2180	2180	2180	2180	0
269	20240619	170800	10642225	2180	2180	2180	2180	0
270	20240619	170700	10642225	2180	2180	2180	2180	0
271	20240619	170600	10642225	2180	2180	2180	2180	0
272	20240619	170500	10642225	2180	2180	2180	2180	1
273	20240619	170400	10642225	2180	2180	2180	2180	0
274	20240619	170300	10642225	2180	2180	2180	2180	0
275	20240619	170200	10642225	2180	2180	2180	2180	0
276	20240619	170100	10642225	2180	2180	2180	2180	0
277	20240619	170000	10642225	2180	2180	2180	2180	0
278	20240619	165900	10642225	2180	2180	2180	2180	0
279	20240619	165800	10642225	2180	2180	2180	2180	0
280	20240619	165700	10642225	2180	2180	2180	2180	0
281	20240619	165600	10642225	2180	2180	2180	2180	0
282	20240619	165500	10642225	2180	2180	2180	2180	0
283	20240619	165400	10642225	2180	2180	2180	2180	0
284	20240619	165300	10642225	2180	2180	2180	2180	0
285	20240619	165200	10642225	2180	2180	2180	2180	0
286	20240619	165100	10642225	2180	2180	2180	2180	0
287	20240619	165000	10642225	2180	2180	2180	2180	0
288	20240619	164900	10642225	2180	2180	2180	2180	0
289	20240619	164800	10642225	2180	2180	2180	2180	0
290	20240619	164700	10642225	2180	2180	2180	2180	0
291	20240619	164600	10642225	2180	2180	2180	2180	0
292	20240619	164500	10642225	2180	2180	2180	2180	0
293	20240619	164400	10642225	2180	2180	2180	2180	0
294	20240619	164300	10642225	2180	2180	2180	2180	0
295	20240619	164200	10642225	2180	2180	2180	2180	0
296	20240619	164100	10642225	2180	2180	2180	2180	0
297	20240619	164000	10642225	2180	2180	2180	2180	0
298	20240619	163900	10642225	2180	2180	2180	2180	0
299	20240619	163800	10642225	2180	2180	2180	2180	0
300	20240619	163700	10642225	2180	2180	2180	2180	0
301	20240619	163600	10642225	2180	2180	2180	2180	0
302	20240619	163500	10642225	2180	2180	2180	2180	1
303	20240619	163400	10642225	2180	2180	2180	2180	0
304	20240619	163300	10642225	2180	2180	2180	2180	0
305	20240619	163200	10642225	2180	2180	2180	2180	0
306	20240619	163100	10642225	2180	2180	2180	2180	0
307	20240619	163000	10642225	2180	2180	2180	2180	0
308	20240619	162900	10642225	2180	2180	2180	2180	0
309	20240619	162800	10642225	2180	2180	2180	2180	0
310	20240619	162700	10642225	2180	2180	2180	2180	0
311	20240619	162600	10642225	2180	2180	2180	2180	0
312	20240619	162500	10642225	2180	2180	2180	2180	0
313	20240619	162400	10642225	2180	2180	2180	2180	0
314	20240619	162300	10642225	2180	2180	2180	2180	0
315	20240619	162200	10642225	2180	2180	2180	2180	0
316	20240619	162100	10642225	2180	2180	2180	2180	0
317	20240619	162000	10642225	2180	2180	2180	2180	0
318	20240619	161900	10642225	2180	2180	2180	2180	0
319	20240619	161800	10642225	2180	2180	2180	2180	0
320	20240619	161700	10642225	2180	2180	2180	2180	0
321	20240619	161600	10642225	2180	2180	2180	2180	0
322	20240619	161500	10642225	2180	2180	2180	2180	0
323	20240619	161400	10642225	2180	2180	2180	2180	0
324	20240619	161300	10642225	2180	2180	2180	2180	0
325	20240619	161200	10642225	2180	2180	2180	2180	0
326	20240619	161100	10642225	2180	2180	2180	2180	0
327	20240619	161000	10642225	2180	2180	2180	2180	0
328	20240619	160900	10642225	2180	2180	2180	2180	0
329	20240619	160800	10642225	2180	2180	2180	2180	0
330	20240619	160700	10642225	2180	2180	2180	2180	0
331	20240619	160600	10642225	2180	2180	2180	2180	0
332	20240619	160500	10642225	2180	2180	2180	2180	1
333	20240619	160400	10642225	2180	2180	2180	2180	0
334	20240619	160300	10642225	2180	2180	2180	2180	0
335	20240619	160200	10642225	2180	2180	2180	2180	0
336	20240619	160100	10642225	2180	2180	2180	2180	0
337	20240619	160000	10642225	2180	2180	2180	2180	0
338	20240619	155900	10642225	2180	2180	2180	2180	0
339	20240619	155800	10642225	2180	2180	2180	2180	0
340	20240619	155700	10642225	2180	2180	2180	2180	0
341	20240619	155600	10642225	2180	2180	2180	2180	0
342	20240619	155500	10642225	2180	2180	2180	2180	0
343	20240619	155400	10642225	2180	2180	2180	2180	0
344	20240619	155300	10642225	2180	2180	2180	2180	0
345	20240619	155200	10642225	2180	2180	2180	2180	0
346	20240619	155100	10642225	2180	2180	2180	2180	0
347	20240619	155000	10642225	2180	2180	2180	2180	0
348	20240619	154900	10642225	2180	2180	2180	2180	0
349	20240619	154800	10642225	2180	2180	2180	2180	0
350	20240619	154700	10642225	2180	2180	2180	2180	0
351	20240619	154600	10642225	2180	2180	2180	2180	0
352	20240619	154500	10642225	2180	2180	2180	2180	0
353	20240619	154400	10642225	2180	2180	2180	2180	0
354	20240619	154300	10642225	2180	2180	2180	2180	0
355	20240619	154200	10642225	2180	2180	2180	2180	0
356	20240619	154100	10642225	2180	2180	2180	2180	0
357	20240619	154000	10642225	2180	2180	2180	2180	0
358	20240619	153900	10642225	2180	2180	2180	2180	0
359	20240619	153800	10642225	2180	2180	2180	2180	0
360	20240619	153700	10642225	2180	2180	2180	2180	0
361	20240619	153600	10642225	2180	2180	2180	2180	0
362	20240619	153500	10642225	2180	2180	2180	2180	1
363	20240619	153400	10642225	2180	2180	2180	2180	0
364	20240619	153300	10642225	2180	2180	2180	2180	0
365	20240619	153200	10642225	2180	2180	2180	2180	0
366	20240619	153100	10642225	2180	2180	2180	2180	0
367	20240619	153000	10642225	2180	2180	2180	2180	0
368	20240619	152900	10642225	2180	2180	2180	2180	0
369	20240619	152800	10642225	2180	2180	2180	2180	0
370	20240619	152700	10642225	2180	2180	2180	2180	0
371	20240619	152600	10642225	2180	2180	2180	2180	0
372	20240619	152500	10642225	2180	2180	2180	2180	0
373	20240619	152400	10642225	2180	2180	2180	2180	0
374	20240619	152300	10642225	2180	2180	2180	2180	0
375	20240619	152200	10642225	2180	2180	2180	2180	0
376	20240619	152100	10642225	2180	2180	2180	2180	0
377	20240619	152000	10642225	2180	2180	2180	2180	0
378	20240619	151900	10642225	2180	2180	2180	2180	0
379	20240619	151800	10642225	2180	2180	2180	2180	0
380	20240619	151700	10642225	2180	2180	2180	2180	0
381	20240619	151600	10642225	2180	2180	2180	2180	0
382	20240619	151500	10642225	2180	2180	2180	2180	0
383	20240619	151400	10642225	2180	2180	2180	2180	0
384	20240619	151300	10642225	2180	2180	2180	2180	0
385	20240619	151200	10642225	2180	2180	2180	2180	0
386	20240619	151100	10642225	2180	2180	2180	2180	0
387	20240619	151000	10642225	2180	2180	2180	2180	0
388	20240619	150900	10642225	2180	2180	2180	2180	0
389	20240619	150800	10642225	2180	2180	2180	2180	0
390	20240619	150700	10642225	2180	2180	2180	2180	0
391	20240619	150600	10642225	2180	2180	2180	2180	0
392	20240619	150500	10642225	2180	2180	2180	2180	0
393	20240619	150400	10642225	2180	2180	2180	2180	0
394	20240619	150300	10642225	2180	2180	2180	2180	0
395	20240619	150200	10642225	2180	2180	2180	2180	0
396	20240619	150100	10642225	2180	2180	2180	2180	0
397	20240619	150000	10642225	2180	2180	2180	2180	1
398	20240619	145900	10640045	2180	2180	2180	2180	0
399	20240619	145800	10640045	2180	2180	2180	2180	0
400	20240619	145700	10640045	2180	2180	2180	2180	0
401	20240619	145600	10640045	2180	2180	2180	2180	0
402	20240619	145500	10640045	2180	2180	2180	2180	0
403	20240619	145400	10640045	2180	2180	2180	2180	0
404	20240619	145300	10640045	2180	2180	2180	2180	0
405	20240619	145200	10640045	2180	2180	2180	2180	0
406	20240619	145100	10640045	2180	2180	2180	2180	0
407	20240619	145000	10640045	2180	2180	2180	2180	0
408	20240619	144900	10640045	2180	2180	2180	2180	0
409	20240619	144800	10640045	2180	2180	2180	2180	0
410	20240619	144700	10640045	2180	2180	2180	2180	0
411	20240619	144600	10640045	2180	2180	2180	2180	0
412	20240619	144500	10640045	2180	2180	2180	2180	0
413	20240619	144400	10640045	2180	2180	2180	2180	0
414	20240619	144300	10640045	2180	2180	2180	2180	0
415	20240619	144200	10640045	2180	2180	2180	2180	0
416	20240619	144100	10640045	2180	2180	2180	2180	0
417	20240619	144000	10640045	2180	2180	2180	2180	1
418	20240619	143900	10637865	2180	2180	2180	2180	0
419	20240619	143800	10637865	2180	2180	2180	2180	0
420	20240619	143700	10637865	2180	2180	2180	2180	0
421	20240619	143600	10637865	2180	2180	2180	2180	0
422	20240619	143500	10637865	2180	2180	2180	2180	0
423	20240619	143400	10637865	2180	2180	2180	2180	0
424	20240619	143300	10637865	2180	2180	2180	2180	0
425	20240619	143200	10637865	2180	2180	2180	2180	0
426	20240619	143100	10637865	2180	2180	2180	2180	0
427	20240619	143000	10637865	2180	2180	2180	2180	0
428	20240619	142900	10637865	2180	2180	2180	2180	0
429	20240619	142800	10637865	2180	2180	2180	2180	0
430	20240619	142700	10637865	2180	2180	2180	2180	0
431	20240619	142600	10637865	2180	2180	2180	2180	0
432	20240619	142500	10637865	2180	2180	2180	2180	0
433	20240619	142400	10637865	2180	2180	2180	2180	0
434	20240619	142300	10637865	2180	2180	2180	2180	0
435	20240619	142200	10637865	2180	2180	2180	2180	78
436	20240619	142100	10467825	2180	2180	2180	2180	0
437	20240619	142000	10467825	2180	2180	2180	2180	1
438	20240619	141900	10465645	2180	2180	2180	2180	0
439	20240619	141800	10465645	2180	2180	2180	2180	0
440	20240619	141700	10465645	2180	2180	2180	2180	0
441	20240619	141600	10465645	2180	2180	2180	2180	0
442	20240619	141500	10465645	2180	2180	2180	2180	0
443	20240619	141400	10465645	2180	2180	2180	2180	0
444	20240619	141300	10465645	2180	2180	2180	2180	9
445	20240619	141200	10446025	2180	2180	2180	2180	0
446	20240619	141100	10446025	2180	2180	2180	2180	0
447	20240619	141000	10446025	2180	2180	2180	2180	139
448	20240619	140900	10143005	2185	2185	2185	2185	0
449	20240619	140800	10143005	2185	2185	2185	2185	0
450	20240619	140700	10143005	2185	2185	2185	2185	0
451	20240619	140600	10143005	2185	2185	2185	2185	0
452	20240619	140500	10143005	2185	2185	2185	2185	0
453	20240619	140400	10143005	2185	2185	2185	2185	0
454	20240619	140300	10143005	2185	2185	2185	2185	23
455	20240619	140200	10092750	2185	2185	2185	2185	0
456	20240619	140100	10092750	2185	2185	2185	2185	0
457	20240619	140000	10092750	2185	2185	2185	2185	1
458	20240619	135900	10090565	2180	2180	2180	2180	0
459	20240619	135800	10090565	2180	2180	2180	2180	0
460	20240619	135700	10090565	2180	2180	2180	2180	84
461	20240619	135600	9907445	2200	2200	2200	2200	2
462	20240619	135500	9903045	2180	2180	2180	2180	0
463	20240619	135400	9903045	2180	2180	2180	2180	0
464	20240619	135300	9903045	2180	2180	2180	2180	0
465	20240619	135200	9903045	2180	2180	2180	2180	0
466	20240619	135100	9903045	2180	2180	2180	2180	0
467	20240619	135000	9903045	2180	2180	2180	2180	0
468	20240619	134900	9903045	2180	2180	2180	2180	0
469	20240619	134800	9903045	2180	2180	2180	2180	0
470	20240619	134700	9903045	2180	2180	2180	2180	0
471	20240619	134600	9903045	2180	2180	2180	2180	0
472	20240619	134500	9903045	2180	2180	2180	2180	0
473	20240619	134400	9903045	2180	2180	2180	2180	0
474	20240619	134300	9903045	2180	2180	2180	2180	0
475	20240619	134200	9903045	2180	2180	2180	2180	0
476	20240619	134100	9903045	2180	2180	2180	2180	1
477	20240619	134000	9900865	2185	2185	2185	2185	0
478	20240619	133900	9900865	2185	2185	2185	2185	0
479	20240619	133800	9900865	2185	2185	2185	2185	0
480	20240619	133700	9900865	2185	2185	2185	2185	0
481	20240619	133600	9900865	2185	2185	2185	2185	0
482	20240619	133500	9900865	2185	2185	2185	2185	0
483	20240619	133400	9900865	2185	2185	2185	2185	0
484	20240619	133300	9900865	2185	2185	2185	2185	0
485	20240619	133200	9900865	2185	2185	2185	2185	0
486	20240619	133100	9900865	2185	2185	2185	2185	0
487	20240619	133000	9900865	2185	2185	2185	2185	0
488	20240619	132900	9900865	2185	2185	2185	2185	0
489	20240619	132800	9900865	2185	2185	2185	2185	0
490	20240619	132700	9900865	2185	2185	2185	2185	0
491	20240619	132600	9900865	2185	2185	2185	2185	0
492	20240619	132500	9900865	2185	2185	2185	2185	0
493	20240619	132400	9900865	2185	2185	2185	2185	0
494	20240619	132300	9900865	2185	2185	2185	2185	0
495	20240619	132200	9900865	2185	2185	2185	2185	0
496	20240619	132100	9900865	2185	2185	2185	2185	1
497	20240619	132000	9898680	2185	2185	2185	2185	0
498	20240619	131900	9898680	2185	2185	2185	2185	0
499	20240619	131800	9898680	2185	2185	2185	2185	0
500	20240619	131700	9898680	2185	2185	2185	2185	0
501	20240619	131600	9898680	2185	2185	2185	2185	0
502	20240619	131500	9898680	2185	2185	2185	2185	0
503	20240619	131400	9898680	2185	2185	2185	2185	0
504	20240619	131300	9898680	2185	2185	2185	2185	0
505	20240619	131200	9898680	2185	2185	2185	2185	0
506	20240619	131100	9898680	2185	2185	2185	2185	0
507	20240619	131000	9898680	2185	2185	2185	2185	0
508	20240619	130900	9898680	2185	2185	2185	2185	0
509	20240619	130800	9898680	2185	2185	2185	2185	0
510	20240619	130700	9898680	2185	2185	2185	2185	0
511	20240619	130600	9898680	2185	2185	2185	2185	0
512	20240619	130500	9898680	2185	2185	2185	2185	0
513	20240619	130400	9898680	2185	2185	2185	2185	0
514	20240619	130300	9898680	2185	2185	2185	2185	0
515	20240619	130200	9898680	2185	2185	2185	2185	0
516	20240619	130100	9898680	2185	2185	2185	2185	1
517	20240619	130000	9896495	2200	2200	2200	2200	0
518	20240619	125900	9896495	2200	2200	2200	2200	0
519	20240619	125800	9896495	2200	2200	2200	2200	0
520	20240619	125700	9896495	2200	2200	2200	2200	0
521	20240619	125600	9896495	2200	2195	2200	2195	1108
522	20240619	125500	7459145	2180	2180	2180	2180	0
523	20240619	125400	7459145	2180	2180	2180	2180	0
524	20240619	125300	7459145	2180	2180	2180	2180	0
525	20240619	125200	7459145	2180	2180	2180	2180	0
526	20240619	125100	7459145	2180	2180	2180	2180	0
527	20240619	125000	7459145	2180	2180	2180	2180	0
528	20240619	124900	7459145	2180	2185	2185	2180	40
529	20240619	124800	7371895	2185	2185	2185	2185	0
530	20240619	124700	7371895	2185	2185	2185	2185	0
531	20240619	124600	7371895	2185	2185	2185	2185	0
532	20240619	124500	7371895	2185	2185	2185	2185	0
533	20240619	124400	7371895	2185	2185	2185	2185	0
534	20240619	124300	7371895	2185	2185	2185	2185	0
535	20240619	124200	7371895	2185	2185	2185	2185	1
536	20240619	124100	7369710	2185	2185	2185	2185	0
537	20240619	124000	7369710	2185	2185	2185	2185	0
538	20240619	123900	7369710	2185	2185	2185	2185	0
539	20240619	123800	7369710	2185	2185	2185	2185	0
540	20240619	123700	7369710	2185	2185	2185	2185	0
541	20240619	123600	7369710	2185	2185	2185	2185	0
542	20240619	123500	7369710	2185	2185	2185	2185	0
543	20240619	123400	7369710	2185	2185	2185	2185	0
544	20240619	123300	7369710	2185	2185	2185	2185	0
545	20240619	123200	7369710	2185	2185	2185	2185	0
546	20240619	123100	7369710	2185	2185	2185	2185	0
547	20240619	123000	7369710	2185	2185	2185	2185	0
548	20240619	122900	7369710	2185	2185	2185	2185	0
549	20240619	122800	7369710	2185	2185	2185	2185	0
550	20240619	122700	7369710	2185	2185	2185	2185	0
551	20240619	122600	7369710	2185	2185	2185	2185	0
552	20240619	122500	7369710	2185	2185	2185	2185	0
553	20240619	122400	7369710	2185	2185	2185	2185	0
554	20240619	122300	7369710	2185	2185	2185	2185	0
555	20240619	122200	7369710	2185	2185	2185	2185	1
556	20240619	122100	7367525	2185	2185	2185	2185	0
557	20240619	122000	7367525	2185	2185	2185	2185	0
558	20240619	121900	7367525	2185	2185	2185	2185	0
559	20240619	121800	7367525	2185	2185	2185	2185	0
560	20240619	121700	7367525	2185	2185	2185	2185	0
561	20240619	121600	7367525	2185	2185	2185	2185	0
562	20240619	121500	7367525	2185	2185	2185	2185	0
563	20240619	121400	7367525	2185	2185	2185	2185	0
564	20240619	121300	7367525	2185	2185	2185	2185	0
565	20240619	121200	7367525	2185	2185	2185	2185	0
566	20240619	121100	7367525	2185	2185	2185	2185	0
567	20240619	121000	7367525	2185	2185	2185	2185	0
568	20240619	120900	7367525	2185	2185	2185	2185	0
569	20240619	120800	7367525	2185	2185	2185	2185	0
570	20240619	120700	7367525	2185	2185	2185	2185	0
571	20240619	120600	7367525	2185	2185	2185	2185	0
572	20240619	120500	7367525	2185	2185	2185	2185	0
573	20240619	120400	7367525	2185	2185	2185	2185	0
574	20240619	120300	7367525	2185	2185	2185	2185	0
575	20240619	120200	7367525	2185	2185	2185	2185	1
576	20240619	120100	7365340	2185	2185	2185	2185	0
577	20240619	120000	7365340	2185	2185	2185	2185	0
578	20240619	115900	7365340	2185	2185	2185	2185	0
579	20240619	115800	7365340	2185	2185	2185	2185	0
580	20240619	115700	7365340	2185	2185	2185	2185	0
581	20240619	115600	7365340	2185	2185	2185	2185	0
582	20240619	115500	7365340	2185	2185	2185	2185	0
583	20240619	115400	7365340	2185	2185	2185	2185	0
584	20240619	115300	7365340	2185	2185	2185	2185	0
585	20240619	115200	7365340	2185	2185	2185	2185	0
586	20240619	115100	7365340	2185	2185	2185	2185	0
587	20240619	115000	7365340	2185	2185	2185	2185	0
588	20240619	114900	7365340	2185	2185	2185	2185	0
589	20240619	114800	7365340	2185	2185	2185	2185	0
590	20240619	114700	7365340	2185	2185	2185	2185	0
591	20240619	114600	7365340	2185	2185	2185	2185	0
592	20240619	114500	7365340	2185	2185	2185	2185	0
593	20240619	114400	7365340	2185	2185	2185	2185	0
594	20240619	114300	7365340	2185	2185	2185	2185	0
595	20240619	114200	7365340	2185	2185	2185	2185	1
596	20240619	114100	7363155	2185	2185	2185	2185	0
597	20240619	114000	7363155	2185	2185	2185	2185	0
598	20240619	113900	7363155	2185	2185	2185	2185	0
599	20240619	113800	7363155	2185	2185	2185	2185	0
600	20240619	113700	7363155	2185	2185	2185	2185	0
601	20240619	113600	7363155	2185	2185	2185	2185	0
602	20240619	113500	7363155	2185	2185	2185	2185	0
603	20240619	113400	7363155	2185	2185	2185	2185	0
604	20240619	113300	7363155	2185	2185	2185	2185	0
605	20240619	113200	7363155	2185	2185	2185	2185	0
606	20240619	113100	7363155	2185	2185	2185	2185	0
607	20240619	113000	7363155	2185	2185	2185	2185	0
608	20240619	112900	7363155	2185	2185	2185	2185	0
609	20240619	112800	7363155	2185	2185	2185	2185	0
610	20240619	112700	7363155	2185	2185	2185	2185	0
611	20240619	112600	7363155	2185	2185	2185	2185	0
612	20240619	112500	7363155	2185	2185	2185	2185	0
613	20240619	112400	7363155	2185	2185	2185	2185	0
614	20240619	112300	7363155	2185	2185	2185	2185	1
615	20240619	112200	7360970	2200	2200	2200	2200	0
616	20240619	112100	7360970	2200	2200	2200	2200	0
617	20240619	112000	7360970	2200	2200	2200	2200	0
618	20240619	111900	7360970	2200	2200	2200	2200	0
619	20240619	111800	7360970	2200	2200	2200	2200	0
620	20240619	111700	7360970	2200	2200	2200	2200	0
621	20240619	111600	7360970	2200	2200	2200	2200	0
622	20240619	111500	7360970	2200	2200	2200	2200	0
623	20240619	111400	7360970	2200	2200	2200	2200	0
624	20240619	111300	7360970	2200	2200	2200	2200	0
625	20240619	111200	7360970	2200	2200	2200	2200	0
626	20240619	111100	7360970	2200	2200	2200	2200	0
627	20240619	111000	7360970	2200	2200	2200	2200	0
628	20240619	110900	7360970	2200	2200	2200	2200	0
629	20240619	110800	7360970	2200	2200	2200	2200	2835
630	20240619	110700	1123970	2185	2185	2185	2185	0
631	20240619	110600	1123970	2185	2185	2185	2185	0
632	20240619	110500	1123970	2185	2185	2185	2185	0
633	20240619	110400	1123970	2185	2185	2185	2185	0
634	20240619	110300	1123970	2185	2185	2185	2185	1
635	20240619	110200	1121785	2180	2180	2180	2180	0
636	20240619	110100	1121785	2180	2180	2180	2180	0
637	20240619	110000	1121785	2180	2180	2180	2180	0
638	20240619	105900	1121785	2180	2180	2180	2180	0
639	20240619	105800	1121785	2180	2185	2185	2180	120
640	20240619	105700	860115	2185	2185	2185	2185	0
641	20240619	105600	860115	2185	2185	2185	2185	0
642	20240619	105500	860115	2185	2185	2185	2185	0
643	20240619	105400	860115	2185	2185	2185	2185	0
644	20240619	105300	860115	2185	2185	2185	2185	0
645	20240619	105200	860115	2185	2185	2185	2185	0
646	20240619	105100	860115	2185	2185	2185	2185	0
647	20240619	105000	860115	2185	2185	2185	2185	0
648	20240619	104900	860115	2185	2185	2185	2185	0
649	20240619	104800	860115	2185	2185	2185	2185	0
650	20240619	104700	860115	2185	2185	2185	2185	0
651	20240619	104600	860115	2185	2185	2185	2185	0
652	20240619	104500	860115	2185	2185	2185	2185	0
653	20240619	104400	860115	2185	2185	2185	2185	0
654	20240619	104300	860115	2185	2185	2185	2185	1
655	20240619	104200	857930	2185	2185	2185	2185	0
656	20240619	104100	857930	2185	2185	2185	2185	0
657	20240619	104000	857930	2185	2185	2185	2185	0
658	20240619	103900	857930	2185	2185	2185	2185	0
659	20240619	103800	857930	2185	2185	2185	2185	0
660	20240619	103700	857930	2185	2185	2185	2185	0
661	20240619	103600	857930	2185	2185	2185	2185	0
662	20240619	103500	857930	2185	2185	2185	2185	0
663	20240619	103400	857930	2185	2185	2185	2185	0
664	20240619	103300	857930	2185	2185	2185	2185	0
665	20240619	103200	857930	2185	2185	2185	2185	0
666	20240619	103100	857930	2185	2185	2185	2185	0
667	20240619	103000	857930	2185	2185	2185	2185	0
668	20240619	102900	857930	2185	2185	2185	2185	0
669	20240619	102800	857930	2185	2185	2185	2185	0
670	20240619	102700	857930	2185	2185	2185	2185	0
671	20240619	102600	857930	2185	2185	2185	2185	0
672	20240619	102500	857930	2185	2185	2185	2185	0
673	20240619	102400	857930	2185	2185	2185	2185	1
674	20240619	102300	855745	2185	2185	2185	2185	0
675	20240619	102200	855745	2185	2185	2185	2185	0
676	20240619	102100	855745	2185	2185	2185	2185	0
677	20240619	102000	855745	2185	2185	2185	2185	0
678	20240619	101900	855745	2185	2185	2185	2185	0
679	20240619	101800	855745	2185	2185	2185	2185	0
680	20240619	101700	855745	2185	2185	2185	2185	0
681	20240619	101600	855745	2185	2185	2185	2185	0
682	20240619	101500	855745	2185	2185	2185	2185	0
683	20240619	101400	855745	2185	2185	2185	2185	0
684	20240619	101300	855745	2185	2185	2185	2185	0
685	20240619	101200	855745	2185	2185	2185	2185	0
686	20240619	101100	855745	2185	2185	2185	2185	0
687	20240619	101000	855745	2185	2185	2185	2185	0
688	20240619	100900	855745	2185	2185	2185	2185	0
689	20240619	100800	855745	2185	2185	2185	2185	0
690	20240619	100700	855745	2185	2185	2185	2185	0
691	20240619	100600	855745	2185	2185	2185	2185	0
692	20240619	100500	855745	2185	2185	2185	2185	0
693	20240619	100400	855745	2185	2185	2185	2185	1
694	20240619	100300	853560	2180	2180	2180	2180	0
695	20240619	100200	853560	2180	2180	2180	2180	0
696	20240619	100100	853560	2180	2180	2180	2180	0
697	20240619	100000	853560	2180	2180	2180	2180	0
698	20240619	095900	853560	2180	2180	2180	2180	0
699	20240619	095800	853560	2180	2180	2180	2180	0
700	20240619	095700	853560	2180	2180	2180	2180	0
701	20240619	095600	853560	2180	2180	2180	2180	0
702	20240619	095500	853560	2180	2180	2180	2180	0
703	20240619	095400	853560	2180	2180	2180	2180	0
704	20240619	095300	853560	2180	2180	2180	2180	0
705	20240619	095200	853560	2180	2180	2180	2180	0
706	20240619	095100	853560	2180	2180	2180	2180	0
707	20240619	095000	853560	2180	2180	2180	2180	0
708	20240619	094900	853560	2180	2180	2180	2180	0
709	20240619	094800	853560	2180	2180	2180	2180	0
710	20240619	094700	853560	2180	2180	2180	2180	0
711	20240619	094600	853560	2180	2180	2180	2180	0
712	20240619	094500	853560	2180	2180	2180	2180	0
713	20240619	094400	853560	2180	2180	2180	2180	1
714	20240619	094300	851380	2180	2180	2180	2180	0
715	20240619	094200	851380	2180	2180	2180	2180	0
716	20240619	094100	851380	2180	2180	2180	2180	0
717	20240619	094000	851380	2180	2180	2180	2180	0
718	20240619	093900	851380	2180	2180	2180	2180	0
719	20240619	093800	851380	2180	2180	2180	2180	0
720	20240619	093700	851380	2180	2180	2180	2180	0
721	20240619	093600	851380	2180	2180	2180	2180	0
722	20240619	093500	851380	2180	2180	2180	2180	0
723	20240619	093400	851380	2180	2180	2180	2180	0
724	20240619	093300	851380	2180	2180	2180	2180	0
725	20240619	093200	851380	2180	2180	2180	2180	0
726	20240619	093100	851380	2180	2180	2180	2180	0
727	20240619	093000	851380	2180	2180	2180	2180	0
728	20240619	092900	851380	2180	2180	2180	2180	0
729	20240619	092800	851380	2180	2180	2180	2180	0
730	20240619	092700	851380	2180	2180	2180	2180	0
731	20240619	092600	851380	2180	2180	2180	2180	0
732	20240619	092500	851380	2180	2180	2180	2180	0
733	20240619	092400	851380	2180	2180	2180	2180	1
734	20240619	092300	849200	2200	2200	2200	2200	0
735	20240619	092200	849200	2200	2200	2200	2200	0
736	20240619	092100	849200	2200	2200	2200	2200	0
737	20240619	092000	849200	2200	2200	2200	2200	0
738	20240619	091900	849200	2200	2200	2200	2200	0
739	20240619	091800	849200	2200	2200	2200	2200	0
740	20240619	091700	849200	2200	2200	2200	2200	0
741	20240619	091600	849200	2200	2200	2200	2200	0
742	20240619	091500	849200	2200	2200	2200	2200	0
743	20240619	091400	849200	2200	2200	2200	2200	250
744	20240619	091300	299200	2200	2200	2200	2200	0
745	20240619	091200	299200	2200	2200	2200	2200	0
746	20240619	091100	299200	2200	2200	2200	2200	0
747	20240619	091000	299200	2200	2200	2200	2200	0
748	20240619	090900	299200	2200	2200	2200	2200	0
749	20240619	090800	299200	2200	2200	2200	2200	0
750	20240619	090700	299200	2200	2200	2200	2200	0
751	20240619	090600	299200	2200	2200	2200	2200	0
752	20240619	090500	299200	2200	2200	2200	2200	0
753	20240619	090400	299200	2200	2200	2200	2200	0
754	20240619	090300	299200	2200	2200	2200	2200	0
755	20240619	090200	299200	2200	2200	2200	2200	0
756	20240619	090100	299200	2200	2200	2200	2200	0
757	20240619	090000	299200	2200	2200	2200	2200	136