KissMeData/232530/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	204400	21476950	4375	4375	4375	4375	2
3	20240620	204300	21476950	4375	4375	4375	4375	0
4	20240620	204200	21476950	4375	4375	4375	4375	0
5	20240620	204100	21476950	4375	4375	4375	4375	0
6	20240620	204000	21476950	4375	4375	4375	4375	0
7	20240620	203900	21476950	4375	4375	4375	4375	0
8	20240620	203800	21476950	4375	4375	4375	4375	0
9	20240620	203700	21476950	4375	4375	4375	4375	0
10	20240620	203600	21476950	4375	4375	4375	4375	0
11	20240620	203500	21476950	4375	4375	4375	4375	0
12	20240620	203400	21476950	4375	4375	4375	4375	0
13	20240620	203300	21476950	4375	4375	4375	4375	0
14	20240620	203200	21476950	4375	4375	4375	4375	0
15	20240620	203100	21476950	4375	4375	4375	4375	0
16	20240620	203000	21476950	4375	4375	4375	4375	0
17	20240620	202900	21476950	4375	4375	4375	4375	0
18	20240620	202800	21476950	4375	4375	4375	4375	0
19	20240620	202700	21476950	4375	4375	4375	4375	0
20	20240620	202600	21476950	4375	4375	4375	4375	0
21	20240620	202500	21476950	4375	4375	4375	4375	0
22	20240620	202400	21476950	4375	4375	4375	4375	0
23	20240620	202300	21476950	4375	4375	4375	4375	0
24	20240620	202200	21476950	4375	4375	4375	4375	0
25	20240620	202100	21476950	4375	4375	4375	4375	0
26	20240620	202000	21476950	4375	4375	4375	4375	0
27	20240620	201900	21476950	4375	4375	4375	4375	0
28	20240620	201800	21476950	4375	4375	4375	4375	0
29	20240620	201700	21476950	4375	4375	4375	4375	0
30	20240620	201600	21476950	4375	4375	4375	4375	0
31	20240620	201500	21476950	4375	4375	4375	4375	0
32	20240620	201400	21476950	4375	4375	4375	4375	2
33	20240620	201300	21476950	4375	4375	4375	4375	0
34	20240620	201200	21476950	4375	4375	4375	4375	0
35	20240620	201100	21476950	4375	4375	4375	4375	0
36	20240620	201000	21476950	4375	4375	4375	4375	0
37	20240620	200900	21476950	4375	4375	4375	4375	0
38	20240620	200800	21476950	4375	4375	4375	4375	0
39	20240620	200700	21476950	4375	4375	4375	4375	0
40	20240620	200600	21476950	4375	4375	4375	4375	0
41	20240620	200500	21476950	4375	4375	4375	4375	0
42	20240620	200400	21476950	4375	4375	4375	4375	0
43	20240620	200300	21476950	4375	4375	4375	4375	0
44	20240620	200200	21476950	4375	4375	4375	4375	0
45	20240620	200100	21476950	4375	4375	4375	4375	0
46	20240620	200000	21476950	4375	4375	4375	4375	0
47	20240620	195900	21476950	4375	4375	4375	4375	0
48	20240620	195800	21476950	4375	4375	4375	4375	0
49	20240620	195700	21476950	4375	4375	4375	4375	0
50	20240620	195600	21476950	4375	4375	4375	4375	0
51	20240620	195500	21476950	4375	4375	4375	4375	0
52	20240620	195400	21476950	4375	4375	4375	4375	0
53	20240620	195300	21476950	4375	4375	4375	4375	0
54	20240620	195200	21476950	4375	4375	4375	4375	0
55	20240620	195100	21476950	4375	4375	4375	4375	0
56	20240620	195000	21476950	4375	4375	4375	4375	0
57	20240620	194900	21476950	4375	4375	4375	4375	0
58	20240620	194800	21476950	4375	4375	4375	4375	0
59	20240620	194700	21476950	4375	4375	4375	4375	0
60	20240620	194600	21476950	4375	4375	4375	4375	0
61	20240620	194500	21476950	4375	4375	4375	4375	0
62	20240620	194400	21476950	4375	4375	4375	4375	2
63	20240620	194300	21476950	4375	4375	4375	4375	0
64	20240620	194200	21476950	4375	4375	4375	4375	0
65	20240620	194100	21476950	4375	4375	4375	4375	0
66	20240620	194000	21476950	4375	4375	4375	4375	0
67	20240620	193900	21476950	4375	4375	4375	4375	0
68	20240620	193800	21476950	4375	4375	4375	4375	0
69	20240620	193700	21476950	4375	4375	4375	4375	0
70	20240620	193600	21476950	4375	4375	4375	4375	0
71	20240620	193500	21476950	4375	4375	4375	4375	0
72	20240620	193400	21476950	4375	4375	4375	4375	0
73	20240620	193300	21476950	4375	4375	4375	4375	0
74	20240620	193200	21476950	4375	4375	4375	4375	0
75	20240620	193100	21476950	4375	4375	4375	4375	0
76	20240620	193000	21476950	4375	4375	4375	4375	0
77	20240620	192900	21476950	4375	4375	4375	4375	0
78	20240620	192800	21476950	4375	4375	4375	4375	0
79	20240620	192700	21476950	4375	4375	4375	4375	0
80	20240620	192600	21476950	4375	4375	4375	4375	0
81	20240620	192500	21476950	4375	4375	4375	4375	0
82	20240620	192400	21476950	4375	4375	4375	4375	0
83	20240620	192300	21476950	4375	4375	4375	4375	0
84	20240620	192200	21476950	4375	4375	4375	4375	0
85	20240620	192100	21476950	4375	4375	4375	4375	0
86	20240620	192000	21476950	4375	4375	4375	4375	0
87	20240620	191900	21476950	4375	4375	4375	4375	0
88	20240620	191800	21476950	4375	4375	4375	4375	0
89	20240620	191700	21476950	4375	4375	4375	4375	0
90	20240620	191600	21476950	4375	4375	4375	4375	0
91	20240620	191500	21476950	4375	4375	4375	4375	0
92	20240620	191400	21476950	4375	4375	4375	4375	2
93	20240620	191300	21476950	4375	4375	4375	4375	0
94	20240620	191200	21476950	4375	4375	4375	4375	0
95	20240620	191100	21476950	4375	4375	4375	4375	0
96	20240620	191000	21476950	4375	4375	4375	4375	0
97	20240620	190900	21476950	4375	4375	4375	4375	0
98	20240620	190800	21476950	4375	4375	4375	4375	0
99	20240620	190700	21476950	4375	4375	4375	4375	0
100	20240620	190600	21476950	4375	4375	4375	4375	0
101	20240620	190500	21476950	4375	4375	4375	4375	0
102	20240620	190400	21476950	4375	4375	4375	4375	0
103	20240620	190300	21476950	4375	4375	4375	4375	0
104	20240620	190200	21476950	4375	4375	4375	4375	0
105	20240620	190100	21476950	4375	4375	4375	4375	0
106	20240620	190000	21476950	4375	4375	4375	4375	0
107	20240620	185900	21476950	4375	4375	4375	4375	0
108	20240620	185800	21476950	4375	4375	4375	4375	0
109	20240620	185700	21476950	4375	4375	4375	4375	0
110	20240620	185600	21476950	4375	4375	4375	4375	0
111	20240620	185500	21476950	4375	4375	4375	4375	0
112	20240620	185400	21476950	4375	4375	4375	4375	0
113	20240620	185300	21476950	4375	4375	4375	4375	0
114	20240620	185200	21476950	4375	4375	4375	4375	0
115	20240620	185100	21476950	4375	4375	4375	4375	0
116	20240620	185000	21476950	4375	4375	4375	4375	0
117	20240620	184900	21476950	4375	4375	4375	4375	0
118	20240620	184800	21476950	4375	4375	4375	4375	0
119	20240620	184700	21476950	4375	4375	4375	4375	0
120	20240620	184600	21476950	4375	4375	4375	4375	0
121	20240620	184500	21476950	4375	4375	4375	4375	0
122	20240620	184400	21476950	4375	4375	4375	4375	2
123	20240620	184300	21476950	4375	4375	4375	4375	0
124	20240620	184200	21476950	4375	4375	4375	4375	0
125	20240620	184100	21476950	4375	4375	4375	4375	0
126	20240620	184000	21476950	4375	4375	4375	4375	0
127	20240620	183900	21476950	4375	4375	4375	4375	0
128	20240620	183800	21476950	4375	4375	4375	4375	0
129	20240620	183700	21476950	4375	4375	4375	4375	0
130	20240620	183600	21476950	4375	4375	4375	4375	0
131	20240620	183500	21476950	4375	4375	4375	4375	0
132	20240620	183400	21476950	4375	4375	4375	4375	0
133	20240620	183300	21476950	4375	4375	4375	4375	0
134	20240620	183200	21476950	4375	4375	4375	4375	0
135	20240620	183100	21476950	4375	4375	4375	4375	0
136	20240620	183000	21476950	4375	4375	4375	4375	0
137	20240620	182900	21476950	4375	4375	4375	4375	0
138	20240620	182800	21476950	4375	4375	4375	4375	0
139	20240620	182700	21476950	4375	4375	4375	4375	0
140	20240620	182600	21476950	4375	4375	4375	4375	0
141	20240620	182500	21476950	4375	4375	4375	4375	0
142	20240620	182400	21476950	4375	4375	4375	4375	0
143	20240620	182300	21476950	4375	4375	4375	4375	0
144	20240620	182200	21476950	4375	4375	4375	4375	0
145	20240620	182100	21476950	4375	4375	4375	4375	0
146	20240620	182000	21476950	4375	4375	4375	4375	0
147	20240620	181900	21476950	4375	4375	4375	4375	0
148	20240620	181800	21476950	4375	4375	4375	4375	0
149	20240620	181700	21476950	4375	4375	4375	4375	0
150	20240620	181600	21476950	4375	4375	4375	4375	0
151	20240620	181500	21476950	4375	4375	4375	4375	0
152	20240620	181400	21476950	4375	4375	4375	4375	2
153	20240620	181300	21476950	4375	4375	4375	4375	0
154	20240620	181200	21476950	4375	4375	4375	4375	0
155	20240620	181100	21476950	4375	4375	4375	4375	0
156	20240620	181000	21476950	4375	4375	4375	4375	0
157	20240620	180900	21476950	4375	4375	4375	4375	0
158	20240620	180800	21476950	4375	4375	4375	4375	0
159	20240620	180700	21476950	4375	4375	4375	4375	0
160	20240620	180600	21476950	4375	4375	4375	4375	0
161	20240620	180500	21476950	4375	4375	4375	4375	0
162	20240620	180400	21476950	4375	4375	4375	4375	0
163	20240620	180300	21476950	4375	4375	4375	4375	0
164	20240620	180200	21476950	4375	4375	4375	4375	0
165	20240620	180100	21476950	4375	4375	4375	4375	0
166	20240620	180000	21476950	4375	4375	4375	4375	0
167	20240620	175900	21476950	4375	4375	4375	4375	0
168	20240620	175800	21476950	4375	4375	4375	4375	0
169	20240620	175700	21476950	4375	4375	4375	4375	0
170	20240620	175600	21476950	4375	4375	4375	4375	0
171	20240620	175500	21476950	4375	4375	4375	4375	0
172	20240620	175400	21476950	4375	4375	4375	4375	0
173	20240620	175300	21476950	4375	4375	4375	4375	0
174	20240620	175200	21476950	4375	4375	4375	4375	0
175	20240620	175100	21476950	4375	4375	4375	4375	0
176	20240620	175000	21476950	4375	4375	4375	4375	0
177	20240620	174900	21476950	4375	4375	4375	4375	0
178	20240620	174800	21476950	4375	4375	4375	4375	0
179	20240620	174700	21476950	4375	4375	4375	4375	0
180	20240620	174600	21476950	4375	4375	4375	4375	0
181	20240620	174500	21476950	4375	4375	4375	4375	0
182	20240620	174400	21476950	4375	4375	4375	4375	2
183	20240620	174300	21476950	4375	4375	4375	4375	0
184	20240620	174200	21476950	4375	4375	4375	4375	0
185	20240620	174100	21476950	4375	4375	4375	4375	0
186	20240620	174000	21476950	4375	4375	4375	4375	0
187	20240620	173900	21476950	4375	4375	4375	4375	0
188	20240620	173800	21476950	4375	4375	4375	4375	0
189	20240620	173700	21476950	4375	4375	4375	4375	0
190	20240620	173600	21476950	4375	4375	4375	4375	0
191	20240620	173500	21476950	4375	4375	4375	4375	0
192	20240620	173400	21476950	4375	4375	4375	4375	0
193	20240620	173300	21476950	4375	4375	4375	4375	0
194	20240620	173200	21476950	4375	4375	4375	4375	0
195	20240620	173100	21476950	4375	4375	4375	4375	0
196	20240620	173000	21476950	4375	4375	4375	4375	0
197	20240620	172900	21476950	4375	4375	4375	4375	0
198	20240620	172800	21476950	4375	4375	4375	4375	0
199	20240620	172700	21476950	4375	4375	4375	4375	0
200	20240620	172600	21476950	4375	4375	4375	4375	0
201	20240620	172500	21476950	4375	4375	4375	4375	0
202	20240620	172400	21476950	4375	4375	4375	4375	0
203	20240620	172300	21476950	4375	4375	4375	4375	0
204	20240620	172200	21476950	4375	4375	4375	4375	0
205	20240620	172100	21476950	4375	4375	4375	4375	0
206	20240620	172000	21476950	4375	4375	4375	4375	0
207	20240620	171900	21476950	4375	4375	4375	4375	0
208	20240620	171800	21476950	4375	4375	4375	4375	0
209	20240620	171700	21476950	4375	4375	4375	4375	0
210	20240620	171600	21476950	4375	4375	4375	4375	0
211	20240620	171500	21476950	4375	4375	4375	4375	0
212	20240620	171400	21476950	4375	4375	4375	4375	2
213	20240620	171300	21476950	4375	4375	4375	4375	0
214	20240620	171200	21476950	4375	4375	4375	4375	0
215	20240620	171100	21476950	4375	4375	4375	4375	0
216	20240620	171000	21476950	4375	4375	4375	4375	0
217	20240620	170900	21476950	4375	4375	4375	4375	0
218	20240620	170800	21476950	4375	4375	4375	4375	0
219	20240620	170700	21476950	4375	4375	4375	4375	0
220	20240620	170600	21476950	4375	4375	4375	4375	0
221	20240620	170500	21476950	4375	4375	4375	4375	0
222	20240620	170400	21476950	4375	4375	4375	4375	0
223	20240620	170300	21476950	4375	4375	4375	4375	0
224	20240620	170200	21476950	4375	4375	4375	4375	0
225	20240620	170100	21476950	4375	4375	4375	4375	0
226	20240620	170000	21476950	4375	4375	4375	4375	0
227	20240620	165900	21476950	4375	4375	4375	4375	0
228	20240620	165800	21476950	4375	4375	4375	4375	0
229	20240620	165700	21476950	4375	4375	4375	4375	0
230	20240620	165600	21476950	4375	4375	4375	4375	0
231	20240620	165500	21476950	4375	4375	4375	4375	0
232	20240620	165400	21476950	4375	4375	4375	4375	0
233	20240620	165300	21476950	4375	4375	4375	4375	0
234	20240620	165200	21476950	4375	4375	4375	4375	0
235	20240620	165100	21476950	4375	4375	4375	4375	0
236	20240620	165000	21476950	4375	4375	4375	4375	0
237	20240620	164900	21476950	4375	4375	4375	4375	0
238	20240620	164800	21476950	4375	4375	4375	4375	0
239	20240620	164700	21476950	4375	4375	4375	4375	0
240	20240620	164600	21476950	4375	4375	4375	4375	0
241	20240620	164500	21476950	4375	4375	4375	4375	0
242	20240620	164400	21476950	4375	4375	4375	4375	2
243	20240620	164300	21476950	4375	4375	4375	4375	0
244	20240620	164200	21476950	4375	4375	4375	4375	0
245	20240620	164100	21476950	4375	4375	4375	4375	0
246	20240620	164000	21476950	4375	4375	4375	4375	0
247	20240620	163900	21476950	4375	4375	4375	4375	0
248	20240620	163800	21476950	4375	4375	4375	4375	0
249	20240620	163700	21476950	4375	4375	4375	4375	0
250	20240620	163600	21476950	4375	4375	4375	4375	0
251	20240620	163500	21476950	4375	4375	4375	4375	0
252	20240620	163400	21476950	4375	4375	4375	4375	0
253	20240620	163300	21476950	4375	4375	4375	4375	0
254	20240620	163200	21476950	4375	4375	4375	4375	0
255	20240620	163100	21476950	4375	4375	4375	4375	0
256	20240620	163000	21476950	4375	4375	4375	4375	0
257	20240620	162900	21476950	4375	4375	4375	4375	0
258	20240620	162800	21476950	4375	4375	4375	4375	0
259	20240620	162700	21476950	4375	4375	4375	4375	0
260	20240620	162600	21476950	4375	4375	4375	4375	0
261	20240620	162500	21476950	4375	4375	4375	4375	0
262	20240620	162400	21476950	4375	4375	4375	4375	0
263	20240620	162300	21476950	4375	4375	4375	4375	0
264	20240620	162200	21476950	4375	4375	4375	4375	0
265	20240620	162100	21476950	4375	4375	4375	4375	0
266	20240620	162000	21476950	4375	4375	4375	4375	0
267	20240620	161900	21476950	4375	4375	4375	4375	0
268	20240620	161800	21476950	4375	4375	4375	4375	0
269	20240620	161700	21476950	4375	4375	4375	4375	0
270	20240620	161600	21476950	4375	4375	4375	4375	0
271	20240620	161500	21476950	4375	4375	4375	4375	0
272	20240620	161400	21476950	4375	4375	4375	4375	2
273	20240620	161300	21476950	4375	4375	4375	4375	0
274	20240620	161200	21476950	4375	4375	4375	4375	0
275	20240620	161100	21476950	4375	4375	4375	4375	0
276	20240620	161000	21476950	4375	4375	4375	4375	0
277	20240620	160900	21476950	4375	4375	4375	4375	0
278	20240620	160800	21476950	4375	4375	4375	4375	0
279	20240620	160700	21476950	4375	4375	4375	4375	0
280	20240620	160600	21476950	4375	4375	4375	4375	0
281	20240620	160500	21476950	4375	4375	4375	4375	0
282	20240620	160400	21476950	4375	4375	4375	4375	0
283	20240620	160300	21476950	4375	4375	4375	4375	0
284	20240620	160200	21476950	4375	4375	4375	4375	0
285	20240620	160100	21476950	4375	4375	4375	4375	0
286	20240620	160000	21476950	4375	4375	4375	4375	0
287	20240620	155900	21476950	4375	4375	4375	4375	0
288	20240620	155800	21476950	4375	4375	4375	4375	0
289	20240620	155700	21476950	4375	4375	4375	4375	0
290	20240620	155600	21476950	4375	4375	4375	4375	0
291	20240620	155500	21476950	4375	4375	4375	4375	0
292	20240620	155400	21476950	4375	4375	4375	4375	0
293	20240620	155300	21476950	4375	4375	4375	4375	0
294	20240620	155200	21476950	4375	4375	4375	4375	0
295	20240620	155100	21476950	4375	4375	4375	4375	0
296	20240620	155000	21476950	4375	4375	4375	4375	0
297	20240620	154900	21476950	4375	4375	4375	4375	0
298	20240620	154800	21476950	4375	4375	4375	4375	0
299	20240620	154700	21476950	4375	4375	4375	4375	0
300	20240620	154600	21476950	4375	4375	4375	4375	0
301	20240620	154500	21476950	4375	4375	4375	4375	0
302	20240620	154400	21476950	4375	4375	4375	4375	2
303	20240620	154300	21476950	4375	4375	4375	4375	0
304	20240620	154200	21476950	4375	4375	4375	4375	0
305	20240620	154100	21476950	4375	4375	4375	4375	0
306	20240620	154000	21476950	4375	4375	4375	4375	0
307	20240620	153900	21476950	4375	4375	4375	4375	0
308	20240620	153800	21476950	4375	4375	4375	4375	0
309	20240620	153700	21476950	4375	4375	4375	4375	0
310	20240620	153600	21476950	4375	4375	4375	4375	0
311	20240620	153500	21476950	4375	4375	4375	4375	0
312	20240620	153400	21476950	4375	4375	4375	4375	0
313	20240620	153300	21476950	4375	4375	4375	4375	0
314	20240620	153200	21476950	4375	4375	4375	4375	0
315	20240620	153100	21476950	4375	4375	4375	4375	0
316	20240620	153000	21476950	4375	4375	4375	4375	2
317	20240620	152900	21468200	4365	4365	4365	4365	0
318	20240620	152800	21468200	4365	4365	4365	4365	0
319	20240620	152700	21468200	4365	4365	4365	4365	0
320	20240620	152600	21468200	4365	4365	4365	4365	0
321	20240620	152500	21468200	4365	4365	4365	4365	0
322	20240620	152400	21468200	4365	4365	4365	4365	0
323	20240620	152300	21468200	4365	4365	4365	4365	0
324	20240620	152200	21468200	4365	4365	4365	4365	0
325	20240620	152100	21468200	4365	4365	4365	4365	0
326	20240620	152000	21468200	4365	4365	4365	4365	0
327	20240620	151900	21468200	4365	4365	4365	4365	0
328	20240620	151800	21468200	4365	4365	4365	4365	0
329	20240620	151700	21468200	4365	4365	4365	4365	0
330	20240620	151600	21468200	4365	4365	4365	4365	0
331	20240620	151500	21468200	4365	4365	4365	4365	0
332	20240620	151400	21468200	4365	4365	4365	4365	0
333	20240620	151300	21468200	4365	4365	4365	4365	0
334	20240620	151200	21468200	4365	4365	4365	4365	0
335	20240620	151100	21468200	4365	4365	4365	4365	0
336	20240620	151000	21468200	4365	4365	4365	4365	0
337	20240620	150900	21468200	4365	4365	4365	4365	0
338	20240620	150800	21468200	4365	4365	4365	4365	0
339	20240620	150700	21468200	4365	4365	4365	4365	0
340	20240620	150600	21468200	4365	4365	4365	4365	0
341	20240620	150500	21468200	4365	4365	4365	4365	0
342	20240620	150400	21468200	4365	4365	4365	4365	0
343	20240620	150300	21468200	4365	4365	4365	4365	0
344	20240620	150200	21468200	4365	4365	4365	4365	0
345	20240620	150100	21468200	4365	4365	4365	4365	0
346	20240620	150000	21468200	4365	4365	4365	4365	0
347	20240620	145900	21468200	4365	4365	4365	4365	0
348	20240620	145800	21468200	4365	4365	4365	4365	0
349	20240620	145700	21468200	4365	4365	4365	4365	0
350	20240620	145600	21468200	4365	4365	4365	4365	0
351	20240620	145500	21468200	4365	4365	4365	4365	0
352	20240620	145400	21468200	4365	4365	4365	4365	0
353	20240620	145300	21468200	4365	4365	4365	4365	0
354	20240620	145200	21468200	4365	4365	4365	4365	0
355	20240620	145100	21468200	4365	4365	4365	4365	0
356	20240620	145000	21468200	4365	4365	4365	4365	0
357	20240620	144900	21468200	4365	4365	4365	4365	0
358	20240620	144800	21468200	4365	4365	4365	4365	0
359	20240620	144700	21468200	4365	4365	4365	4365	0
360	20240620	144600	21468200	4365	4365	4365	4365	0
361	20240620	144500	21468200	4365	4365	4365	4365	0
362	20240620	144400	21468200	4365	4365	4365	4365	0
363	20240620	144300	21468200	4365	4365	4365	4365	0
364	20240620	144200	21468200	4365	4365	4365	4365	0
365	20240620	144100	21468200	4365	4365	4365	4365	0
366	20240620	144000	21468200	4365	4365	4365	4365	0
367	20240620	143900	21468200	4365	4365	4365	4365	4
368	20240620	143800	21450740	4365	4365	4365	4365	0
369	20240620	143700	21450740	4365	4365	4365	4365	0
370	20240620	143600	21450740	4365	4365	4365	4365	0
371	20240620	143500	21450740	4365	4365	4365	4365	0
372	20240620	143400	21450740	4365	4365	4365	4365	0
373	20240620	143300	21450740	4365	4365	4365	4365	0
374	20240620	143200	21450740	4365	4365	4365	4365	0
375	20240620	143100	21450740	4365	4365	4365	4365	0
376	20240620	143000	21450740	4365	4365	4365	4365	0
377	20240620	142900	21450740	4365	4365	4365	4365	0
378	20240620	142800	21450740	4365	4365	4365	4365	0
379	20240620	142700	21450740	4365	4365	4365	4365	0
380	20240620	142600	21450740	4365	4365	4365	4365	0
381	20240620	142500	21450740	4365	4365	4365	4365	0
382	20240620	142400	21450740	4365	4365	4365	4365	2196
383	20240620	142300	11865200	4365	4365	4365	4365	0
384	20240620	142200	11865200	4365	4365	4365	4365	0
385	20240620	142100	11865200	4365	4365	4365	4365	0
386	20240620	142000	11865200	4365	4365	4365	4365	0
387	20240620	141900	11865200	4365	4365	4365	4365	2
388	20240620	141800	11856470	4365	4365	4365	4365	0
389	20240620	141700	11856470	4365	4365	4365	4365	0
390	20240620	141600	11856470	4365	4365	4365	4365	0
391	20240620	141500	11856470	4365	4365	4365	4365	0
392	20240620	141400	11856470	4365	4365	4365	4365	0
393	20240620	141300	11856470	4365	4365	4365	4365	0
394	20240620	141200	11856470	4365	4365	4365	4365	0
395	20240620	141100	11856470	4365	4365	4365	4365	0
396	20240620	141000	11856470	4365	4365	4365	4365	0
397	20240620	140900	11856470	4365	4365	4365	4365	0
398	20240620	140800	11856470	4365	4365	4365	4365	0
399	20240620	140700	11856470	4365	4365	4365	4365	25
400	20240620	140600	11747345	4365	4365	4365	4365	0
401	20240620	140500	11747345	4365	4365	4365	4365	0
402	20240620	140400	11747345	4365	4365	4365	4365	0
403	20240620	140300	11747345	4365	4365	4365	4365	0
404	20240620	140200	11747345	4365	4365	4365	4365	0
405	20240620	140100	11747345	4365	4365	4365	4365	0
406	20240620	140000	11747345	4365	4365	4365	4365	0
407	20240620	135900	11747345	4365	4365	4365	4365	0
408	20240620	135800	11747345	4365	4365	4365	4365	0
409	20240620	135700	11747345	4365	4365	4365	4365	0
410	20240620	135600	11747345	4365	4365	4365	4365	0
411	20240620	135500	11747345	4365	4365	4365	4365	0
412	20240620	135400	11747345	4365	4365	4365	4365	0
413	20240620	135300	11747345	4365	4365	4365	4365	0
414	20240620	135200	11747345	4365	4365	4365	4365	0
415	20240620	135100	11747345	4365	4365	4365	4365	475
416	20240620	135000	9673970	4365	4365	4365	4365	0
417	20240620	134900	9673970	4365	4360	4365	4360	525
418	20240620	134800	7384045	4365	4365	4365	4365	0
419	20240620	134700	7384045	4365	4365	4365	4365	0
420	20240620	134600	7384045	4365	4365	4365	4365	0
421	20240620	134500	7384045	4365	4365	4365	4365	0
422	20240620	134400	7384045	4365	4365	4365	4365	0
423	20240620	134300	7384045	4365	4365	4365	4365	0
424	20240620	134200	7384045	4365	4365	4365	4365	0
425	20240620	134100	7384045	4365	4365	4365	4365	0
426	20240620	134000	7384045	4365	4365	4365	4365	0
427	20240620	133900	7384045	4365	4365	4365	4365	0
428	20240620	133800	7384045	4365	4365	4365	4365	0
429	20240620	133700	7384045	4365	4365	4365	4365	0
430	20240620	133600	7384045	4365	4365	4365	4365	0
431	20240620	133500	7384045	4365	4365	4365	4365	0
432	20240620	133400	7384045	4365	4365	4365	4365	0
433	20240620	133300	7384045	4365	4365	4365	4365	0
434	20240620	133200	7384045	4365	4365	4365	4365	0
435	20240620	133100	7384045	4365	4365	4365	4365	0
436	20240620	133000	7384045	4365	4365	4365	4365	0
437	20240620	132900	7384045	4365	4365	4365	4365	0
438	20240620	132800	7384045	4365	4365	4365	4365	0
439	20240620	132700	7384045	4365	4365	4365	4365	0
440	20240620	132600	7384045	4365	4365	4365	4365	0
441	20240620	132500	7384045	4365	4365	4365	4365	0
442	20240620	132400	7384045	4365	4365	4365	4365	0
443	20240620	132300	7384045	4365	4365	4365	4365	0
444	20240620	132200	7384045	4365	4365	4365	4365	0
445	20240620	132100	7384045	4365	4365	4365	4365	0
446	20240620	132000	7384045	4365	4365	4365	4365	0
447	20240620	131900	7384045	4365	4365	4365	4365	0
448	20240620	131800	7384045	4365	4365	4365	4365	0
449	20240620	131700	7384045	4365	4365	4365	4365	0
450	20240620	131600	7384045	4365	4365	4365	4365	0
451	20240620	131500	7384045	4365	4365	4365	4365	0
452	20240620	131400	7384045	4365	4365	4365	4365	0
453	20240620	131300	7384045	4365	4365	4365	4365	0
454	20240620	131200	7384045	4365	4365	4365	4365	0
455	20240620	131100	7384045	4365	4365	4365	4365	0
456	20240620	131000	7384045	4365	4365	4365	4365	0
457	20240620	130900	7384045	4365	4365	4365	4365	0
458	20240620	130800	7384045	4365	4365	4365	4365	0
459	20240620	130700	7384045	4365	4365	4365	4365	0
460	20240620	130600	7384045	4365	4365	4365	4365	0
461	20240620	130500	7384045	4365	4365	4365	4365	0
462	20240620	130400	7384045	4365	4365	4365	4365	0
463	20240620	130300	7384045	4365	4365	4365	4365	0
464	20240620	130200	7384045	4365	4365	4365	4365	0
465	20240620	130100	7384045	4365	4365	4365	4365	0
466	20240620	130000	7384045	4365	4365	4365	4365	0
467	20240620	125900	7384045	4365	4365	4365	4365	0
468	20240620	125800	7384045	4365	4365	4365	4365	0
469	20240620	125700	7384045	4365	4365	4365	4365	0
470	20240620	125600	7384045	4365	4365	4365	4365	0
471	20240620	125500	7384045	4365	4365	4365	4365	0
472	20240620	125400	7384045	4365	4365	4365	4365	0
473	20240620	125300	7384045	4365	4365	4365	4365	0
474	20240620	125200	7384045	4365	4365	4365	4365	0
475	20240620	125100	7384045	4365	4365	4365	4365	0
476	20240620	125000	7384045	4365	4365	4365	4365	0
477	20240620	124900	7384045	4365	4365	4365	4365	0
478	20240620	124800	7384045	4365	4365	4365	4365	0
479	20240620	124700	7384045	4365	4365	4365	4365	0
480	20240620	124600	7384045	4365	4365	4365	4365	0
481	20240620	124500	7384045	4365	4365	4365	4365	0
482	20240620	124400	7384045	4365	4365	4365	4365	0
483	20240620	124300	7384045	4365	4365	4365	4365	0
484	20240620	124200	7384045	4365	4365	4365	4365	0
485	20240620	124100	7384045	4365	4365	4365	4365	0
486	20240620	124000	7384045	4365	4365	4365	4365	0
487	20240620	123900	7384045	4365	4365	4365	4365	0
488	20240620	123800	7384045	4365	4365	4365	4365	0
489	20240620	123700	7384045	4365	4365	4365	4365	0
490	20240620	123600	7384045	4365	4365	4365	4365	0
491	20240620	123500	7384045	4365	4365	4365	4365	0
492	20240620	123400	7384045	4365	4365	4365	4365	0
493	20240620	123300	7384045	4365	4365	4365	4365	0
494	20240620	123200	7384045	4365	4365	4365	4365	0
495	20240620	123100	7384045	4365	4365	4365	4365	0
496	20240620	123000	7384045	4365	4365	4365	4365	0
497	20240620	122900	7384045	4365	4365	4365	4365	0
498	20240620	122800	7384045	4365	4365	4365	4365	0
499	20240620	122700	7384045	4365	4365	4365	4365	0
500	20240620	122600	7384045	4365	4365	4365	4365	0
501	20240620	122500	7384045	4365	4365	4365	4365	0
502	20240620	122400	7384045	4365	4365	4365	4365	0
503	20240620	122300	7384045	4365	4365	4365	4365	0
504	20240620	122200	7384045	4365	4365	4365	4365	0
505	20240620	122100	7384045	4365	4365	4365	4365	0
506	20240620	122000	7384045	4365	4365	4365	4365	0
507	20240620	121900	7384045	4365	4365	4365	4365	0
508	20240620	121800	7384045	4365	4365	4365	4365	0
509	20240620	121700	7384045	4365	4365	4365	4365	0
510	20240620	121600	7384045	4365	4365	4365	4365	0
511	20240620	121500	7384045	4365	4365	4365	4365	0
512	20240620	121400	7384045	4365	4365	4365	4365	0
513	20240620	121300	7384045	4365	4365	4365	4365	0
514	20240620	121200	7384045	4365	4365	4365	4365	0
515	20240620	121100	7384045	4365	4365	4365	4365	0
516	20240620	121000	7384045	4365	4365	4365	4365	0
517	20240620	120900	7384045	4365	4365	4365	4365	0
518	20240620	120800	7384045	4365	4365	4365	4365	0
519	20240620	120700	7384045	4365	4365	4365	4365	0
520	20240620	120600	7384045	4365	4365	4365	4365	0
521	20240620	120500	7384045	4365	4365	4365	4365	0
522	20240620	120400	7384045	4365	4365	4365	4365	0
523	20240620	120300	7384045	4365	4365	4365	4365	0
524	20240620	120200	7384045	4365	4365	4365	4365	0
525	20240620	120100	7384045	4365	4365	4365	4365	0
526	20240620	120000	7384045	4365	4365	4365	4365	0
527	20240620	115900	7384045	4365	4365	4365	4365	0
528	20240620	115800	7384045	4365	4365	4365	4365	0
529	20240620	115700	7384045	4365	4365	4365	4365	0
530	20240620	115600	7384045	4365	4365	4365	4365	0
531	20240620	115500	7384045	4365	4365	4365	4365	0
532	20240620	115400	7384045	4365	4365	4365	4365	0
533	20240620	115300	7384045	4365	4365	4365	4365	0
534	20240620	115200	7384045	4365	4365	4365	4365	0
535	20240620	115100	7384045	4365	4365	4365	4365	0
536	20240620	115000	7384045	4365	4365	4365	4365	0
537	20240620	114900	7384045	4365	4365	4365	4365	0
538	20240620	114800	7384045	4365	4365	4365	4365	0
539	20240620	114700	7384045	4365	4365	4365	4365	0
540	20240620	114600	7384045	4365	4365	4365	4365	0
541	20240620	114500	7384045	4365	4365	4365	4365	0
542	20240620	114400	7384045	4365	4365	4365	4365	0
543	20240620	114300	7384045	4365	4365	4365	4365	0
544	20240620	114200	7384045	4365	4365	4365	4365	0
545	20240620	114100	7384045	4365	4365	4365	4365	0
546	20240620	114000	7384045	4365	4365	4365	4365	0
547	20240620	113900	7384045	4365	4365	4365	4365	0
548	20240620	113800	7384045	4365	4365	4365	4365	0
549	20240620	113700	7384045	4365	4365	4365	4365	0
550	20240620	113600	7384045	4365	4365	4365	4365	0
551	20240620	113500	7384045	4365	4365	4365	4365	0
552	20240620	113400	7384045	4365	4365	4365	4365	0
553	20240620	113300	7384045	4365	4365	4365	4365	0
554	20240620	113200	7384045	4365	4365	4365	4365	0
555	20240620	113100	7384045	4365	4365	4365	4365	0
556	20240620	113000	7384045	4365	4365	4365	4365	0
557	20240620	112900	7384045	4365	4365	4365	4365	0
558	20240620	112800	7384045	4365	4365	4365	4365	0
559	20240620	112700	7384045	4365	4365	4365	4365	0
560	20240620	112600	7384045	4365	4365	4365	4365	0
561	20240620	112500	7384045	4365	4365	4365	4365	0
562	20240620	112400	7384045	4365	4365	4365	4365	0
563	20240620	112300	7384045	4365	4365	4365	4365	0
564	20240620	112200	7384045	4365	4365	4365	4365	0
565	20240620	112100	7384045	4365	4365	4365	4365	0
566	20240620	112000	7384045	4365	4365	4365	4365	0
567	20240620	111900	7384045	4365	4365	4365	4365	0
568	20240620	111800	7384045	4365	4365	4365	4365	0
569	20240620	111700	7384045	4365	4365	4365	4365	0
570	20240620	111600	7384045	4365	4365	4365	4365	0
571	20240620	111500	7384045	4365	4365	4365	4365	0
572	20240620	111400	7384045	4365	4365	4365	4365	815
573	20240620	111300	3826570	4365	4365	4365	4365	0
574	20240620	111200	3826570	4365	4365	4365	4365	0
575	20240620	111100	3826570	4365	4365	4365	4365	0
576	20240620	111000	3826570	4365	4365	4365	4365	0
577	20240620	110900	3826570	4365	4365	4365	4365	0
578	20240620	110800	3826570	4365	4365	4365	4365	0
579	20240620	110700	3826570	4365	4360	4365	4360	676
580	20240620	110600	878400	4365	4365	4365	4365	0
581	20240620	110500	878400	4365	4365	4365	4365	0
582	20240620	110400	878400	4365	4365	4365	4365	0
583	20240620	110300	878400	4365	4365	4365	4365	0
584	20240620	110200	878400	4365	4365	4365	4365	0
585	20240620	110100	878400	4365	4365	4365	4365	0
586	20240620	110000	878400	4365	4365	4365	4365	0
587	20240620	105900	878400	4365	4365	4365	4365	0
588	20240620	105800	878400	4365	4365	4365	4365	0
589	20240620	105700	878400	4365	4365	4365	4365	0
590	20240620	105600	878400	4365	4365	4365	4365	0
591	20240620	105500	878400	4365	4365	4365	4365	0
592	20240620	105400	878400	4365	4365	4365	4365	0
593	20240620	105300	878400	4365	4365	4365	4365	0
594	20240620	105200	878400	4365	4365	4365	4365	0
595	20240620	105100	878400	4365	4365	4365	4365	0
596	20240620	105000	878400	4365	4365	4365	4365	0
597	20240620	104900	878400	4365	4365	4365	4365	0
598	20240620	104800	878400	4365	4365	4365	4365	0
599	20240620	104700	878400	4365	4365	4365	4365	0
600	20240620	104600	878400	4365	4365	4365	4365	0
601	20240620	104500	878400	4365	4365	4365	4365	0
602	20240620	104400	878400	4365	4365	4365	4365	0
603	20240620	104300	878400	4365	4365	4365	4365	0
604	20240620	104200	878400	4365	4365	4365	4365	0
605	20240620	104100	878400	4365	4365	4365	4365	0
606	20240620	104000	878400	4365	4365	4365	4365	0
607	20240620	103900	878400	4365	4365	4365	4365	0
608	20240620	103800	878400	4365	4365	4365	4365	0
609	20240620	103700	878400	4365	4365	4365	4365	0
610	20240620	103600	878400	4365	4365	4365	4365	0
611	20240620	103500	878400	4365	4365	4365	4365	0
612	20240620	103400	878400	4365	4365	4365	4365	0
613	20240620	103300	878400	4365	4365	4365	4365	0
614	20240620	103200	878400	4365	4365	4365	4365	0
615	20240620	103100	878400	4365	4365	4365	4365	0
616	20240620	103000	878400	4365	4365	4365	4365	0
617	20240620	102900	878400	4365	4365	4365	4365	0
618	20240620	102800	878400	4365	4365	4365	4365	0
619	20240620	102700	878400	4365	4365	4365	4365	0
620	20240620	102600	878400	4365	4365	4365	4365	0
621	20240620	102500	878400	4365	4365	4365	4365	0
622	20240620	102400	878400	4365	4365	4365	4365	0
623	20240620	102300	878400	4365	4365	4365	4365	0
624	20240620	102200	878400	4365	4365	4365	4365	0
625	20240620	102100	878400	4365	4365	4365	4365	0
626	20240620	102000	878400	4365	4365	4365	4365	0
627	20240620	101900	878400	4365	4365	4365	4365	0
628	20240620	101800	878400	4365	4365	4365	4365	0
629	20240620	101700	878400	4365	4365	4365	4365	0
630	20240620	101600	878400	4365	4365	4365	4365	0
631	20240620	101500	878400	4365	4365	4365	4365	0
632	20240620	101400	878400	4365	4365	4365	4365	0
633	20240620	101300	878400	4365	4365	4365	4365	0
634	20240620	101200	878400	4365	4365	4365	4365	0
635	20240620	101100	878400	4365	4365	4365	4365	0
636	20240620	101000	878400	4365	4365	4365	4365	0
637	20240620	100900	878400	4365	4365	4365	4365	0
638	20240620	100800	878400	4365	4365	4365	4365	0
639	20240620	100700	878400	4365	4365	4365	4365	0
640	20240620	100600	878400	4365	4365	4365	4365	0
641	20240620	100500	878400	4365	4365	4365	4365	0
642	20240620	100400	878400	4365	4365	4365	4365	0
643	20240620	100300	878400	4365	4365	4365	4365	100
644	20240620	100200	441900	4375	4375	4375	4375	0
645	20240620	100100	441900	4375	4375	4375	4375	0
646	20240620	100000	441900	4375	4375	4375	4375	0
647	20240620	095900	441900	4375	4375	4375	4375	0
648	20240620	095800	441900	4375	4375	4375	4375	0
649	20240620	095700	441900	4375	4375	4375	4375	0
650	20240620	095600	441900	4375	4375	4375	4375	0
651	20240620	095500	441900	4375	4375	4375	4375	0
652	20240620	095400	441900	4375	4375	4375	4375	0
653	20240620	095300	441900	4375	4375	4375	4375	0
654	20240620	095200	441900	4375	4375	4375	4375	0
655	20240620	095100	441900	4375	4375	4375	4375	0
656	20240620	095000	441900	4375	4375	4375	4375	0
657	20240620	094900	441900	4375	4375	4375	4375	0
658	20240620	094800	441900	4375	4375	4375	4375	0
659	20240620	094700	441900	4375	4375	4375	4375	0
660	20240620	094600	441900	4375	4375	4375	4375	0
661	20240620	094500	441900	4375	4375	4375	4375	0
662	20240620	094400	441900	4375	4375	4375	4375	0
663	20240620	094300	441900	4375	4375	4375	4375	0
664	20240620	094200	441900	4375	4375	4375	4375	0
665	20240620	094100	441900	4375	4375	4375	4375	0
666	20240620	094000	441900	4375	4375	4375	4375	0
667	20240620	093900	441900	4375	4375	4375	4375	100
668	20240620	093800	4400	4400	4400	4400	4400	0
669	20240620	093700	4400	4400	4400	4400	4400	0
670	20240620	093600	4400	4400	4400	4400	4400	0
671	20240620	093500	4400	4400	4400	4400	4400	0
672	20240620	093400	4400	4400	4400	4400	4400	0
673	20240620	093300	4400	4400	4400	4400	4400	0
674	20240620	093200	4400	4400	4400	4400	4400	0
675	20240620	093100	4400	4400	4400	4400	4400	0
676	20240620	093000	4400	4400	4400	4400	4400	0
677	20240620	092900	4400	4400	4400	4400	4400	0
678	20240620	092800	4400	4400	4400	4400	4400	0
679	20240620	092700	4400	4400	4400	4400	4400	0
680	20240620	092600	4400	4400	4400	4400	4400	0
681	20240620	092500	4400	4400	4400	4400	4400	0
682	20240620	092400	4400	4400	4400	4400	4400	0
683	20240620	092300	4400	4400	4400	4400	4400	0
684	20240620	092200	4400	4400	4400	4400	4400	0
685	20240620	092100	4400	4400	4400	4400	4400	0
686	20240620	092000	4400	4400	4400	4400	4400	0
687	20240620	091900	4400	4400	4400	4400	4400	0
688	20240620	091800	4400	4400	4400	4400	4400	0
689	20240620	091700	4400	4400	4400	4400	4400	0
690	20240620	091600	4400	4400	4400	4400	4400	0
691	20240620	091500	4400	4400	4400	4400	4400	0
692	20240620	091400	4400	4400	4400	4400	4400	0
693	20240620	091300	4400	4400	4400	4400	4400	0
694	20240620	091200	4400	4400	4400	4400	4400	0
695	20240620	091100	4400	4400	4400	4400	4400	0
696	20240620	091000	4400	4400	4400	4400	4400	0
697	20240620	090900	4400	4400	4400	4400	4400	1
698	20240620	090800	0	4215	4215	4215	4215	0
699	20240620	090700	0	4215	4215	4215	4215	0
700	20240620	090600	0	4215	4215	4215	4215	0
701	20240620	090500	0	4215	4215	4215	4215	0
702	20240620	090400	0	4215	4215	4215	4215	0
703	20240620	090300	0	4215	4215	4215	4215	0
704	20240620	090200	0	4215	4215	4215	4215	0
705	20240620	090100	0	4215	4215	4215	4215	0
706	20240620	090000	0	4215	4215	4215	4215	0