KissMeData/212310/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	204200	10329780	2180	2180	2180	2180	1
3	20240625	204100	10329780	2180	2180	2180	2180	0
4	20240625	204000	10329780	2180	2180	2180	2180	0
5	20240625	203900	10329780	2180	2180	2180	2180	0
6	20240625	203800	10329780	2180	2180	2180	2180	0
7	20240625	203700	10329780	2180	2180	2180	2180	0
8	20240625	203600	10329780	2180	2180	2180	2180	0
9	20240625	203500	10329780	2180	2180	2180	2180	0
10	20240625	203400	10329780	2180	2180	2180	2180	0
11	20240625	203300	10329780	2180	2180	2180	2180	0
12	20240625	203200	10329780	2180	2180	2180	2180	0
13	20240625	203100	10329780	2180	2180	2180	2180	0
14	20240625	203000	10329780	2180	2180	2180	2180	0
15	20240625	202900	10329780	2180	2180	2180	2180	0
16	20240625	202800	10329780	2180	2180	2180	2180	0
17	20240625	202700	10329780	2180	2180	2180	2180	0
18	20240625	202600	10329780	2180	2180	2180	2180	0
19	20240625	202500	10329780	2180	2180	2180	2180	0
20	20240625	202400	10329780	2180	2180	2180	2180	0
21	20240625	202300	10329780	2180	2180	2180	2180	0
22	20240625	202200	10329780	2180	2180	2180	2180	0
23	20240625	202100	10329780	2180	2180	2180	2180	0
24	20240625	202000	10329780	2180	2180	2180	2180	0
25	20240625	201900	10329780	2180	2180	2180	2180	0
26	20240625	201800	10329780	2180	2180	2180	2180	0
27	20240625	201700	10329780	2180	2180	2180	2180	0
28	20240625	201600	10329780	2180	2180	2180	2180	0
29	20240625	201500	10329780	2180	2180	2180	2180	0
30	20240625	201400	10329780	2180	2180	2180	2180	0
31	20240625	201300	10329780	2180	2180	2180	2180	0
32	20240625	201200	10329780	2180	2180	2180	2180	1
33	20240625	201100	10329780	2180	2180	2180	2180	0
34	20240625	201000	10329780	2180	2180	2180	2180	0
35	20240625	200900	10329780	2180	2180	2180	2180	0
36	20240625	200800	10329780	2180	2180	2180	2180	0
37	20240625	200700	10329780	2180	2180	2180	2180	0
38	20240625	200600	10329780	2180	2180	2180	2180	0
39	20240625	200500	10329780	2180	2180	2180	2180	0
40	20240625	200400	10329780	2180	2180	2180	2180	0
41	20240625	200300	10329780	2180	2180	2180	2180	0
42	20240625	200200	10329780	2180	2180	2180	2180	0
43	20240625	200100	10329780	2180	2180	2180	2180	0
44	20240625	200000	10329780	2180	2180	2180	2180	0
45	20240625	195900	10329780	2180	2180	2180	2180	0
46	20240625	195800	10329780	2180	2180	2180	2180	0
47	20240625	195700	10329780	2180	2180	2180	2180	0
48	20240625	195600	10329780	2180	2180	2180	2180	0
49	20240625	195500	10329780	2180	2180	2180	2180	0
50	20240625	195400	10329780	2180	2180	2180	2180	0
51	20240625	195300	10329780	2180	2180	2180	2180	0
52	20240625	195200	10329780	2180	2180	2180	2180	0
53	20240625	195100	10329780	2180	2180	2180	2180	0
54	20240625	195000	10329780	2180	2180	2180	2180	0
55	20240625	194900	10329780	2180	2180	2180	2180	0
56	20240625	194800	10329780	2180	2180	2180	2180	0
57	20240625	194700	10329780	2180	2180	2180	2180	0
58	20240625	194600	10329780	2180	2180	2180	2180	0
59	20240625	194500	10329780	2180	2180	2180	2180	0
60	20240625	194400	10329780	2180	2180	2180	2180	0
61	20240625	194300	10329780	2180	2180	2180	2180	0
62	20240625	194200	10329780	2180	2180	2180	2180	1
63	20240625	194100	10329780	2180	2180	2180	2180	0
64	20240625	194000	10329780	2180	2180	2180	2180	0
65	20240625	193900	10329780	2180	2180	2180	2180	0
66	20240625	193800	10329780	2180	2180	2180	2180	0
67	20240625	193700	10329780	2180	2180	2180	2180	0
68	20240625	193600	10329780	2180	2180	2180	2180	0
69	20240625	193500	10329780	2180	2180	2180	2180	0
70	20240625	193400	10329780	2180	2180	2180	2180	0
71	20240625	193300	10329780	2180	2180	2180	2180	0
72	20240625	193200	10329780	2180	2180	2180	2180	0
73	20240625	193100	10329780	2180	2180	2180	2180	0
74	20240625	193000	10329780	2180	2180	2180	2180	0
75	20240625	192900	10329780	2180	2180	2180	2180	0
76	20240625	192800	10329780	2180	2180	2180	2180	0
77	20240625	192700	10329780	2180	2180	2180	2180	0
78	20240625	192600	10329780	2180	2180	2180	2180	0
79	20240625	192500	10329780	2180	2180	2180	2180	0
80	20240625	192400	10329780	2180	2180	2180	2180	0
81	20240625	192300	10329780	2180	2180	2180	2180	0
82	20240625	192200	10329780	2180	2180	2180	2180	0
83	20240625	192100	10329780	2180	2180	2180	2180	0
84	20240625	192000	10329780	2180	2180	2180	2180	0
85	20240625	191900	10329780	2180	2180	2180	2180	0
86	20240625	191800	10329780	2180	2180	2180	2180	0
87	20240625	191700	10329780	2180	2180	2180	2180	0
88	20240625	191600	10329780	2180	2180	2180	2180	0
89	20240625	191500	10329780	2180	2180	2180	2180	0
90	20240625	191400	10329780	2180	2180	2180	2180	0
91	20240625	191300	10329780	2180	2180	2180	2180	0
92	20240625	191200	10329780	2180	2180	2180	2180	1
93	20240625	191100	10329780	2180	2180	2180	2180	0
94	20240625	191000	10329780	2180	2180	2180	2180	0
95	20240625	190900	10329780	2180	2180	2180	2180	0
96	20240625	190800	10329780	2180	2180	2180	2180	0
97	20240625	190700	10329780	2180	2180	2180	2180	0
98	20240625	190600	10329780	2180	2180	2180	2180	0
99	20240625	190500	10329780	2180	2180	2180	2180	0
100	20240625	190400	10329780	2180	2180	2180	2180	0
101	20240625	190300	10329780	2180	2180	2180	2180	0
102	20240625	190200	10329780	2180	2180	2180	2180	0
103	20240625	190100	10329780	2180	2180	2180	2180	0
104	20240625	190000	10329780	2180	2180	2180	2180	0
105	20240625	185900	10329780	2180	2180	2180	2180	0
106	20240625	185800	10329780	2180	2180	2180	2180	0
107	20240625	185700	10329780	2180	2180	2180	2180	0
108	20240625	185600	10329780	2180	2180	2180	2180	0
109	20240625	185500	10329780	2180	2180	2180	2180	0
110	20240625	185400	10329780	2180	2180	2180	2180	0
111	20240625	185300	10329780	2180	2180	2180	2180	0
112	20240625	185200	10329780	2180	2180	2180	2180	0
113	20240625	185100	10329780	2180	2180	2180	2180	0
114	20240625	185000	10329780	2180	2180	2180	2180	0
115	20240625	184900	10329780	2180	2180	2180	2180	0
116	20240625	184800	10329780	2180	2180	2180	2180	0
117	20240625	184700	10329780	2180	2180	2180	2180	0
118	20240625	184600	10329780	2180	2180	2180	2180	0
119	20240625	184500	10329780	2180	2180	2180	2180	0
120	20240625	184400	10329780	2180	2180	2180	2180	0
121	20240625	184300	10329780	2180	2180	2180	2180	0
122	20240625	184200	10329780	2180	2180	2180	2180	1
123	20240625	184100	10329780	2180	2180	2180	2180	0
124	20240625	184000	10329780	2180	2180	2180	2180	0
125	20240625	183900	10329780	2180	2180	2180	2180	0
126	20240625	183800	10329780	2180	2180	2180	2180	0
127	20240625	183700	10329780	2180	2180	2180	2180	0
128	20240625	183600	10329780	2180	2180	2180	2180	0
129	20240625	183500	10329780	2180	2180	2180	2180	0
130	20240625	183400	10329780	2180	2180	2180	2180	0
131	20240625	183300	10329780	2180	2180	2180	2180	0
132	20240625	183200	10329780	2180	2180	2180	2180	0
133	20240625	183100	10329780	2180	2180	2180	2180	0
134	20240625	183000	10329780	2180	2180	2180	2180	0
135	20240625	182900	10329780	2180	2180	2180	2180	0
136	20240625	182800	10329780	2180	2180	2180	2180	0
137	20240625	182700	10329780	2180	2180	2180	2180	0
138	20240625	182600	10329780	2180	2180	2180	2180	0
139	20240625	182500	10329780	2180	2180	2180	2180	0
140	20240625	182400	10329780	2180	2180	2180	2180	0
141	20240625	182300	10329780	2180	2180	2180	2180	0
142	20240625	182200	10329780	2180	2180	2180	2180	0
143	20240625	182100	10329780	2180	2180	2180	2180	0
144	20240625	182000	10329780	2180	2180	2180	2180	0
145	20240625	181900	10329780	2180	2180	2180	2180	0
146	20240625	181800	10329780	2180	2180	2180	2180	0
147	20240625	181700	10329780	2180	2180	2180	2180	0
148	20240625	181600	10329780	2180	2180	2180	2180	0
149	20240625	181500	10329780	2180	2180	2180	2180	0
150	20240625	181400	10329780	2180	2180	2180	2180	0
151	20240625	181300	10329780	2180	2180	2180	2180	0
152	20240625	181200	10329780	2180	2180	2180	2180	1
153	20240625	181100	10329780	2180	2180	2180	2180	0
154	20240625	181000	10329780	2180	2180	2180	2180	0
155	20240625	180900	10329780	2180	2180	2180	2180	0
156	20240625	180800	10329780	2180	2180	2180	2180	0
157	20240625	180700	10329780	2180	2180	2180	2180	0
158	20240625	180600	10329780	2180	2180	2180	2180	0
159	20240625	180500	10329780	2180	2180	2180	2180	0
160	20240625	180400	10329780	2180	2180	2180	2180	0
161	20240625	180300	10329780	2180	2180	2180	2180	0
162	20240625	180200	10329780	2180	2180	2180	2180	0
163	20240625	180100	10329780	2180	2180	2180	2180	0
164	20240625	180000	10329780	2180	2180	2180	2180	0
165	20240625	175900	10329780	2180	2180	2180	2180	0
166	20240625	175800	10329780	2180	2180	2180	2180	0
167	20240625	175700	10329780	2180	2180	2180	2180	0
168	20240625	175600	10329780	2180	2180	2180	2180	0
169	20240625	175500	10329780	2180	2180	2180	2180	0
170	20240625	175400	10329780	2180	2180	2180	2180	0
171	20240625	175300	10329780	2180	2180	2180	2180	0
172	20240625	175200	10329780	2180	2180	2180	2180	0
173	20240625	175100	10329780	2180	2180	2180	2180	0
174	20240625	175000	10329780	2180	2180	2180	2180	0
175	20240625	174900	10329780	2180	2180	2180	2180	0
176	20240625	174800	10329780	2180	2180	2180	2180	0
177	20240625	174700	10329780	2180	2180	2180	2180	0
178	20240625	174600	10329780	2180	2180	2180	2180	0
179	20240625	174500	10329780	2180	2180	2180	2180	0
180	20240625	174400	10329780	2180	2180	2180	2180	0
181	20240625	174300	10329780	2180	2180	2180	2180	0
182	20240625	174200	10329780	2180	2180	2180	2180	1
183	20240625	174100	10329780	2180	2180	2180	2180	0
184	20240625	174000	10329780	2180	2180	2180	2180	0
185	20240625	173900	10329780	2180	2180	2180	2180	0
186	20240625	173800	10329780	2180	2180	2180	2180	0
187	20240625	173700	10329780	2180	2180	2180	2180	0
188	20240625	173600	10329780	2180	2180	2180	2180	0
189	20240625	173500	10329780	2180	2180	2180	2180	0
190	20240625	173400	10329780	2180	2180	2180	2180	0
191	20240625	173300	10329780	2180	2180	2180	2180	0
192	20240625	173200	10329780	2180	2180	2180	2180	0
193	20240625	173100	10329780	2180	2180	2180	2180	0
194	20240625	173000	10329780	2180	2180	2180	2180	0
195	20240625	172900	10329780	2180	2180	2180	2180	0
196	20240625	172800	10329780	2180	2180	2180	2180	0
197	20240625	172700	10329780	2180	2180	2180	2180	0
198	20240625	172600	10329780	2180	2180	2180	2180	0
199	20240625	172500	10329780	2180	2180	2180	2180	0
200	20240625	172400	10329780	2180	2180	2180	2180	0
201	20240625	172300	10329780	2180	2180	2180	2180	0
202	20240625	172200	10329780	2180	2180	2180	2180	0
203	20240625	172100	10329780	2180	2180	2180	2180	0
204	20240625	172000	10329780	2180	2180	2180	2180	0
205	20240625	171900	10329780	2180	2180	2180	2180	0
206	20240625	171800	10329780	2180	2180	2180	2180	0
207	20240625	171700	10329780	2180	2180	2180	2180	0
208	20240625	171600	10329780	2180	2180	2180	2180	0
209	20240625	171500	10329780	2180	2180	2180	2180	0
210	20240625	171400	10329780	2180	2180	2180	2180	0
211	20240625	171300	10329780	2180	2180	2180	2180	0
212	20240625	171200	10329780	2180	2180	2180	2180	1
213	20240625	171100	10329780	2180	2180	2180	2180	0
214	20240625	171000	10329780	2180	2180	2180	2180	0
215	20240625	170900	10329780	2180	2180	2180	2180	0
216	20240625	170800	10329780	2180	2180	2180	2180	0
217	20240625	170700	10329780	2180	2180	2180	2180	0
218	20240625	170600	10329780	2180	2180	2180	2180	0
219	20240625	170500	10329780	2180	2180	2180	2180	0
220	20240625	170400	10329780	2180	2180	2180	2180	0
221	20240625	170300	10329780	2180	2180	2180	2180	0
222	20240625	170200	10329780	2180	2180	2180	2180	0
223	20240625	170100	10329780	2180	2180	2180	2180	0
224	20240625	170000	10329780	2180	2180	2180	2180	0
225	20240625	165900	10329780	2180	2180	2180	2180	0
226	20240625	165800	10329780	2180	2180	2180	2180	0
227	20240625	165700	10329780	2180	2180	2180	2180	0
228	20240625	165600	10329780	2180	2180	2180	2180	0
229	20240625	165500	10329780	2180	2180	2180	2180	0
230	20240625	165400	10329780	2180	2180	2180	2180	0
231	20240625	165300	10329780	2180	2180	2180	2180	0
232	20240625	165200	10329780	2180	2180	2180	2180	0
233	20240625	165100	10329780	2180	2180	2180	2180	0
234	20240625	165000	10329780	2180	2180	2180	2180	0
235	20240625	164900	10329780	2180	2180	2180	2180	0
236	20240625	164800	10329780	2180	2180	2180	2180	0
237	20240625	164700	10329780	2180	2180	2180	2180	0
238	20240625	164600	10329780	2180	2180	2180	2180	0
239	20240625	164500	10329780	2180	2180	2180	2180	0
240	20240625	164400	10329780	2180	2180	2180	2180	0
241	20240625	164300	10329780	2180	2180	2180	2180	0
242	20240625	164200	10329780	2180	2180	2180	2180	1
243	20240625	164100	10329780	2180	2180	2180	2180	0
244	20240625	164000	10329780	2180	2180	2180	2180	0
245	20240625	163900	10329780	2180	2180	2180	2180	0
246	20240625	163800	10329780	2180	2180	2180	2180	0
247	20240625	163700	10329780	2180	2180	2180	2180	0
248	20240625	163600	10329780	2180	2180	2180	2180	0
249	20240625	163500	10329780	2180	2180	2180	2180	0
250	20240625	163400	10329780	2180	2180	2180	2180	0
251	20240625	163300	10329780	2180	2180	2180	2180	0
252	20240625	163200	10329780	2180	2180	2180	2180	0
253	20240625	163100	10329780	2180	2180	2180	2180	0
254	20240625	163000	10329780	2180	2180	2180	2180	0
255	20240625	162900	10329780	2180	2180	2180	2180	0
256	20240625	162800	10329780	2180	2180	2180	2180	0
257	20240625	162700	10329780	2180	2180	2180	2180	0
258	20240625	162600	10329780	2180	2180	2180	2180	0
259	20240625	162500	10329780	2180	2180	2180	2180	0
260	20240625	162400	10329780	2180	2180	2180	2180	0
261	20240625	162300	10329780	2180	2180	2180	2180	0
262	20240625	162200	10329780	2180	2180	2180	2180	0
263	20240625	162100	10329780	2180	2180	2180	2180	0
264	20240625	162000	10329780	2180	2180	2180	2180	0
265	20240625	161900	10329780	2180	2180	2180	2180	0
266	20240625	161800	10329780	2180	2180	2180	2180	0
267	20240625	161700	10329780	2180	2180	2180	2180	0
268	20240625	161600	10329780	2180	2180	2180	2180	0
269	20240625	161500	10329780	2180	2180	2180	2180	0
270	20240625	161400	10329780	2180	2180	2180	2180	0
271	20240625	161300	10329780	2180	2180	2180	2180	0
272	20240625	161200	10329780	2180	2180	2180	2180	1
273	20240625	161100	10329780	2180	2180	2180	2180	0
274	20240625	161000	10329780	2180	2180	2180	2180	0
275	20240625	160900	10329780	2180	2180	2180	2180	0
276	20240625	160800	10329780	2180	2180	2180	2180	0
277	20240625	160700	10329780	2180	2180	2180	2180	0
278	20240625	160600	10329780	2180	2180	2180	2180	0
279	20240625	160500	10329780	2180	2180	2180	2180	0
280	20240625	160400	10329780	2180	2180	2180	2180	0
281	20240625	160300	10329780	2180	2180	2180	2180	0
282	20240625	160200	10329780	2180	2180	2180	2180	0
283	20240625	160100	10329780	2180	2180	2180	2180	0
284	20240625	160000	10329780	2180	2180	2180	2180	0
285	20240625	155900	10329780	2180	2180	2180	2180	0
286	20240625	155800	10329780	2180	2180	2180	2180	0
287	20240625	155700	10329780	2180	2180	2180	2180	0
288	20240625	155600	10329780	2180	2180	2180	2180	0
289	20240625	155500	10329780	2180	2180	2180	2180	0
290	20240625	155400	10329780	2180	2180	2180	2180	0
291	20240625	155300	10329780	2180	2180	2180	2180	0
292	20240625	155200	10329780	2180	2180	2180	2180	0
293	20240625	155100	10329780	2180	2180	2180	2180	0
294	20240625	155000	10329780	2180	2180	2180	2180	0
295	20240625	154900	10329780	2180	2180	2180	2180	0
296	20240625	154800	10329780	2180	2180	2180	2180	0
297	20240625	154700	10329780	2180	2180	2180	2180	0
298	20240625	154600	10329780	2180	2180	2180	2180	0
299	20240625	154500	10329780	2180	2180	2180	2180	0
300	20240625	154400	10329780	2180	2180	2180	2180	0
301	20240625	154300	10329780	2180	2180	2180	2180	0
302	20240625	154200	10329780	2180	2180	2180	2180	1
303	20240625	154100	10329780	2180	2180	2180	2180	0
304	20240625	154000	10329780	2180	2180	2180	2180	0
305	20240625	153900	10329780	2180	2180	2180	2180	0
306	20240625	153800	10329780	2180	2180	2180	2180	0
307	20240625	153700	10329780	2180	2180	2180	2180	0
308	20240625	153600	10329780	2180	2180	2180	2180	0
309	20240625	153500	10329780	2180	2180	2180	2180	0
310	20240625	153400	10329780	2180	2180	2180	2180	0
311	20240625	153300	10329780	2180	2180	2180	2180	0
312	20240625	153200	10329780	2180	2180	2180	2180	0
313	20240625	153100	10329780	2180	2180	2180	2180	0
314	20240625	153000	10329780	2180	2180	2180	2180	0
315	20240625	152900	10329780	2180	2180	2180	2180	0
316	20240625	152800	10329780	2180	2180	2180	2180	0
317	20240625	152700	10329780	2180	2180	2180	2180	0
318	20240625	152600	10329780	2180	2180	2180	2180	0
319	20240625	152500	10329780	2180	2180	2180	2180	0
320	20240625	152400	10329780	2180	2180	2180	2180	0
321	20240625	152300	10329780	2180	2180	2180	2180	0
322	20240625	152200	10329780	2180	2180	2180	2180	0
323	20240625	152100	10329780	2180	2180	2180	2180	0
324	20240625	152000	10329780	2180	2180	2180	2180	0
325	20240625	151900	10329780	2180	2180	2180	2180	0
326	20240625	151800	10329780	2180	2180	2180	2180	0
327	20240625	151700	10329780	2180	2180	2180	2180	0
328	20240625	151600	10329780	2180	2180	2180	2180	0
329	20240625	151500	10329780	2180	2180	2180	2180	0
330	20240625	151400	10329780	2180	2180	2180	2180	0
331	20240625	151300	10329780	2180	2180	2180	2180	0
332	20240625	151200	10329780	2180	2180	2180	2180	0
333	20240625	151100	10329780	2180	2180	2180	2180	0
334	20240625	151000	10329780	2180	2180	2180	2180	0
335	20240625	150900	10329780	2180	2180	2180	2180	0
336	20240625	150800	10329780	2180	2180	2180	2180	0
337	20240625	150700	10329780	2180	2180	2180	2180	0
338	20240625	150600	10329780	2180	2180	2180	2180	0
339	20240625	150500	10329780	2180	2180	2180	2180	0
340	20240625	150400	10329780	2180	2180	2180	2180	1
341	20240625	150300	10327600	2100	2100	2100	2100	0
342	20240625	150200	10327600	2100	2100	2100	2100	0
343	20240625	150100	10327600	2100	2100	2100	2100	0
344	20240625	150000	10327600	2100	2100	2100	2100	0
345	20240625	145900	10327600	2100	2100	2100	2100	0
346	20240625	145800	10327600	2100	2100	2100	2100	14
347	20240625	145700	10298200	2180	2180	2180	2180	0
348	20240625	145600	10298200	2180	2180	2180	2180	0
349	20240625	145500	10298200	2180	2180	2180	2180	0
350	20240625	145400	10298200	2180	2180	2180	2180	0
351	20240625	145300	10298200	2180	2180	2180	2180	0
352	20240625	145200	10298200	2180	2180	2180	2180	0
353	20240625	145100	10298200	2180	2180	2180	2180	0
354	20240625	145000	10298200	2180	2180	2180	2180	0
355	20240625	144900	10298200	2180	2180	2180	2180	0
356	20240625	144800	10298200	2180	2180	2180	2180	0
357	20240625	144700	10298200	2180	2180	2180	2180	0
358	20240625	144600	10298200	2180	2180	2180	2180	0
359	20240625	144500	10298200	2180	2180	2180	2180	0
360	20240625	144400	10298200	2180	2180	2180	2180	0
361	20240625	144300	10298200	2180	2180	2180	2180	0
362	20240625	144200	10298200	2180	2180	2180	2180	0
363	20240625	144100	10298200	2180	2180	2180	2180	0
364	20240625	144000	10298200	2180	2180	2180	2180	0
365	20240625	143900	10298200	2180	2180	2180	2180	0
366	20240625	143800	10298200	2180	2180	2180	2180	0
367	20240625	143700	10298200	2180	2180	2180	2180	0
368	20240625	143600	10298200	2180	2180	2180	2180	0
369	20240625	143500	10298200	2180	2180	2180	2180	0
370	20240625	143400	10298200	2180	2180	2180	2180	0
371	20240625	143300	10298200	2180	2180	2180	2180	0
372	20240625	143200	10298200	2180	2180	2180	2180	0
373	20240625	143100	10298200	2180	2180	2180	2180	0
374	20240625	143000	10298200	2180	2180	2180	2180	0
375	20240625	142900	10298200	2180	2180	2180	2180	0
376	20240625	142800	10298200	2180	2180	2180	2180	0
377	20240625	142700	10298200	2180	2180	2180	2180	0
378	20240625	142600	10298200	2180	2180	2180	2180	0
379	20240625	142500	10298200	2180	2180	2180	2180	0
380	20240625	142400	10298200	2180	2180	2180	2180	0
381	20240625	142300	10298200	2180	2180	2180	2180	0
382	20240625	142200	10298200	2180	2180	2180	2180	0
383	20240625	142100	10298200	2180	2180	2180	2180	0
384	20240625	142000	10298200	2180	2180	2180	2180	0
385	20240625	141900	10298200	2180	2180	2180	2180	0
386	20240625	141800	10298200	2180	2180	2180	2180	0
387	20240625	141700	10298200	2180	2180	2180	2180	0
388	20240625	141600	10298200	2180	2180	2180	2180	0
389	20240625	141500	10298200	2180	2180	2180	2180	0
390	20240625	141400	10298200	2180	2180	2180	2180	0
391	20240625	141300	10298200	2180	2180	2180	2180	0
392	20240625	141200	10298200	2180	2180	2180	2180	0
393	20240625	141100	10298200	2180	2180	2180	2180	0
394	20240625	141000	10298200	2180	2180	2180	2180	0
395	20240625	140900	10298200	2180	2180	2180	2180	0
396	20240625	140800	10298200	2180	2180	2180	2180	0
397	20240625	140700	10298200	2180	2180	2180	2180	0
398	20240625	140600	10298200	2180	2180	2180	2180	0
399	20240625	140500	10298200	2180	2180	2180	2180	0
400	20240625	140400	10298200	2180	2180	2180	2180	0
401	20240625	140300	10298200	2180	2180	2180	2180	0
402	20240625	140200	10298200	2180	2180	2180	2180	0
403	20240625	140100	10298200	2180	2180	2180	2180	0
404	20240625	140000	10298200	2180	2180	2180	2180	0
405	20240625	135900	10298200	2180	2180	2180	2180	0
406	20240625	135800	10298200	2180	2180	2180	2180	0
407	20240625	135700	10298200	2180	2180	2180	2180	0
408	20240625	135600	10298200	2180	2180	2180	2180	0
409	20240625	135500	10298200	2180	2180	2180	2180	0
410	20240625	135400	10298200	2180	2180	2180	2180	0
411	20240625	135300	10298200	2180	2180	2180	2180	0
412	20240625	135200	10298200	2180	2180	2180	2180	0
413	20240625	135100	10298200	2180	2180	2180	2180	0
414	20240625	135000	10298200	2180	2180	2180	2180	0
415	20240625	134900	10298200	2180	2180	2180	2180	0
416	20240625	134800	10298200	2180	2180	2180	2180	0
417	20240625	134700	10298200	2180	2180	2180	2180	0
418	20240625	134600	10298200	2180	2180	2180	2180	0
419	20240625	134500	10298200	2180	2180	2180	2180	0
420	20240625	134400	10298200	2180	2180	2180	2180	0
421	20240625	134300	10298200	2180	2180	2180	2180	0
422	20240625	134200	10298200	2180	2180	2180	2180	0
423	20240625	134100	10298200	2180	2180	2180	2180	0
424	20240625	134000	10298200	2180	2180	2180	2180	0
425	20240625	133900	10298200	2180	2180	2180	2180	0
426	20240625	133800	10298200	2180	2180	2180	2180	0
427	20240625	133700	10298200	2180	2180	2180	2180	0
428	20240625	133600	10298200	2180	2180	2180	2180	0
429	20240625	133500	10298200	2180	2180	2180	2180	0
430	20240625	133400	10298200	2180	2180	2180	2180	0
431	20240625	133300	10298200	2180	2180	2180	2180	0
432	20240625	133200	10298200	2180	2180	2180	2180	0
433	20240625	133100	10298200	2180	2180	2180	2180	10
434	20240625	133000	10276400	2180	2180	2180	2180	0
435	20240625	132900	10276400	2180	2180	2180	2180	0
436	20240625	132800	10276400	2180	2180	2180	2180	0
437	20240625	132700	10276400	2180	2180	2180	2180	0
438	20240625	132600	10276400	2180	2180	2180	2180	0
439	20240625	132500	10276400	2180	2180	2180	2180	0
440	20240625	132400	10276400	2180	2180	2180	2180	0
441	20240625	132300	10276400	2180	2180	2180	2180	0
442	20240625	132200	10276400	2180	2180	2180	2180	0
443	20240625	132100	10276400	2180	2180	2180	2180	0
444	20240625	132000	10276400	2180	2180	2180	2180	0
445	20240625	131900	10276400	2180	2180	2180	2180	0
446	20240625	131800	10276400	2180	2180	2180	2180	0
447	20240625	131700	10276400	2180	2180	2180	2180	0
448	20240625	131600	10276400	2180	2180	2180	2180	0
449	20240625	131500	10276400	2180	2180	2180	2180	0
450	20240625	131400	10276400	2180	2180	2180	2180	0
451	20240625	131300	10276400	2180	2180	2180	2180	0
452	20240625	131200	10276400	2180	2180	2180	2180	0
453	20240625	131100	10276400	2180	2180	2180	2180	0
454	20240625	131000	10276400	2180	2180	2180	2180	0
455	20240625	130900	10276400	2180	2180	2180	2180	0
456	20240625	130800	10276400	2180	2180	2180	2180	0
457	20240625	130700	10276400	2180	2180	2180	2180	0
458	20240625	130600	10276400	2180	2180	2180	2180	0
459	20240625	130500	10276400	2180	2180	2180	2180	0
460	20240625	130400	10276400	2180	2180	2180	2180	0
461	20240625	130300	10276400	2180	2180	2180	2180	0
462	20240625	130200	10276400	2180	2180	2180	2180	0
463	20240625	130100	10276400	2180	2180	2180	2180	0
464	20240625	130000	10276400	2180	2180	2180	2180	0
465	20240625	125900	10276400	2180	2180	2180	2180	0
466	20240625	125800	10276400	2180	2180	2180	2180	0
467	20240625	125700	10276400	2180	2180	2180	2180	0
468	20240625	125600	10276400	2180	2180	2180	2180	0
469	20240625	125500	10276400	2180	2180	2180	2180	0
470	20240625	125400	10276400	2180	2180	2180	2180	0
471	20240625	125300	10276400	2180	2180	2180	2180	0
472	20240625	125200	10276400	2180	2180	2180	2180	0
473	20240625	125100	10276400	2180	2180	2180	2180	0
474	20240625	125000	10276400	2180	2180	2180	2180	0
475	20240625	124900	10276400	2180	2180	2180	2180	0
476	20240625	124800	10276400	2180	2180	2180	2180	0
477	20240625	124700	10276400	2180	2180	2180	2180	0
478	20240625	124600	10276400	2180	2180	2180	2180	0
479	20240625	124500	10276400	2180	2180	2180	2180	0
480	20240625	124400	10276400	2180	2180	2180	2180	0
481	20240625	124300	10276400	2180	2180	2180	2180	0
482	20240625	124200	10276400	2180	2180	2180	2180	0
483	20240625	124100	10276400	2180	2180	2180	2180	80
484	20240625	124000	10102000	2180	2180	2180	2180	0
485	20240625	123900	10102000	2180	2180	2180	2180	0
486	20240625	123800	10102000	2180	2180	2180	2180	0
487	20240625	123700	10102000	2180	2180	2180	2180	0
488	20240625	123600	10102000	2180	2180	2180	2180	0
489	20240625	123500	10102000	2180	2180	2180	2180	0
490	20240625	123400	10102000	2180	2180	2180	2180	20
491	20240625	123300	10058400	2150	2150	2150	2150	0
492	20240625	123200	10058400	2150	2150	2150	2150	0
493	20240625	123100	10058400	2150	2150	2150	2150	0
494	20240625	123000	10058400	2150	2150	2150	2150	0
495	20240625	122900	10058400	2150	2150	2150	2150	0
496	20240625	122800	10058400	2150	2150	2150	2150	0
497	20240625	122700	10058400	2150	2150	2150	2150	0
498	20240625	122600	10058400	2150	2150	2150	2150	0
499	20240625	122500	10058400	2150	2150	2150	2150	0
500	20240625	122400	10058400	2150	2150	2150	2150	0
501	20240625	122300	10058400	2150	2150	2150	2150	0
502	20240625	122200	10058400	2150	2160	2160	2150	31
503	20240625	122100	9991590	2185	2185	2185	2185	0
504	20240625	122000	9991590	2185	2185	2185	2185	0
505	20240625	121900	9991590	2185	2185	2185	2185	0
506	20240625	121800	9991590	2185	2185	2185	2185	0
507	20240625	121700	9991590	2185	2185	2185	2185	0
508	20240625	121600	9991590	2185	2185	2185	2185	0
509	20240625	121500	9991590	2185	2185	2185	2185	0
510	20240625	121400	9991590	2185	2185	2185	2185	0
511	20240625	121300	9991590	2185	2185	2185	2185	0
512	20240625	121200	9991590	2185	2185	2185	2185	0
513	20240625	121100	9991590	2185	2185	2185	2185	0
514	20240625	121000	9991590	2185	2185	2185	2185	0
515	20240625	120900	9991590	2185	2185	2185	2185	0
516	20240625	120800	9991590	2185	2185	2185	2185	0
517	20240625	120700	9991590	2185	2185	2185	2185	0
518	20240625	120600	9991590	2185	2185	2185	2185	0
519	20240625	120500	9991590	2185	2185	2185	2185	0
520	20240625	120400	9991590	2185	2185	2185	2185	0
521	20240625	120300	9991590	2185	2185	2185	2185	0
522	20240625	120200	9991590	2185	2185	2185	2185	0
523	20240625	120100	9991590	2185	2185	2185	2185	0
524	20240625	120000	9991590	2185	2185	2185	2185	0
525	20240625	115900	9991590	2185	2185	2185	2185	0
526	20240625	115800	9991590	2185	2185	2185	2185	0
527	20240625	115700	9991590	2185	2185	2185	2185	0
528	20240625	115600	9991590	2185	2185	2185	2185	0
529	20240625	115500	9991590	2185	2185	2185	2185	0
530	20240625	115400	9991590	2185	2185	2185	2185	0
531	20240625	115300	9991590	2185	2185	2185	2185	0
532	20240625	115200	9991590	2185	2185	2185	2185	0
533	20240625	115100	9991590	2185	2185	2185	2185	0
534	20240625	115000	9991590	2185	2185	2185	2185	0
535	20240625	114900	9991590	2185	2185	2185	2185	0
536	20240625	114800	9991590	2185	2185	2185	2185	0
537	20240625	114700	9991590	2185	2185	2185	2185	0
538	20240625	114600	9991590	2185	2185	2185	2185	0
539	20240625	114500	9991590	2185	2185	2185	2185	0
540	20240625	114400	9991590	2185	2185	2185	2185	0
541	20240625	114300	9991590	2185	2185	2185	2185	0
542	20240625	114200	9991590	2185	2185	2185	2185	0
543	20240625	114100	9991590	2185	2185	2185	2185	0
544	20240625	114000	9991590	2185	2185	2185	2185	0
545	20240625	113900	9991590	2185	2185	2185	2185	0
546	20240625	113800	9991590	2185	2185	2185	2185	0
547	20240625	113700	9991590	2185	2185	2185	2185	0
548	20240625	113600	9991590	2185	2185	2185	2185	5
549	20240625	113500	9980665	2195	2195	2195	2195	0
550	20240625	113400	9980665	2195	2195	2195	2195	0
551	20240625	113300	9980665	2195	2195	2195	2195	0
552	20240625	113200	9980665	2195	2195	2195	2195	0
553	20240625	113100	9980665	2195	2195	2195	2195	0
554	20240625	113000	9980665	2195	2195	2195	2195	0
555	20240625	112900	9980665	2195	2195	2195	2195	0
556	20240625	112800	9980665	2195	2195	2195	2195	0
557	20240625	112700	9980665	2195	2195	2195	2195	0
558	20240625	112600	9980665	2195	2195	2195	2195	0
559	20240625	112500	9980665	2195	2195	2195	2195	0
560	20240625	112400	9980665	2195	2195	2195	2195	0
561	20240625	112300	9980665	2195	2195	2195	2195	0
562	20240625	112200	9980665	2195	2195	2195	2195	0
563	20240625	112100	9980665	2195	2195	2195	2195	0
564	20240625	112000	9980665	2195	2195	2195	2195	0
565	20240625	111900	9980665	2195	2195	2195	2195	0
566	20240625	111800	9980665	2195	2195	2195	2195	0
567	20240625	111700	9980665	2195	2195	2195	2195	0
568	20240625	111600	9980665	2195	2195	2195	2195	0
569	20240625	111500	9980665	2195	2195	2195	2195	0
570	20240625	111400	9980665	2195	2195	2195	2195	0
571	20240625	111300	9980665	2195	2195	2195	2195	0
572	20240625	111200	9980665	2195	2195	2195	2195	0
573	20240625	111100	9980665	2195	2195	2195	2195	0
574	20240625	111000	9980665	2195	2195	2195	2195	0
575	20240625	110900	9980665	2195	2195	2195	2195	0
576	20240625	110800	9980665	2195	2195	2195	2195	0
577	20240625	110700	9980665	2195	2195	2195	2195	0
578	20240625	110600	9980665	2195	2195	2195	2195	0
579	20240625	110500	9980665	2195	2195	2195	2195	0
580	20240625	110400	9980665	2195	2195	2195	2195	0
581	20240625	110300	9980665	2195	2195	2195	2195	0
582	20240625	110200	9980665	2195	2195	2195	2195	0
583	20240625	110100	9980665	2195	2195	2195	2195	0
584	20240625	110000	9980665	2195	2195	2195	2195	0
585	20240625	105900	9980665	2195	2195	2195	2195	0
586	20240625	105800	9980665	2195	2195	2195	2195	0
587	20240625	105700	9980665	2195	2195	2195	2195	0
588	20240625	105600	9980665	2195	2195	2195	2195	0
589	20240625	105500	9980665	2195	2195	2195	2195	0
590	20240625	105400	9980665	2195	2195	2195	2195	0
591	20240625	105300	9980665	2195	2195	2195	2195	0
592	20240625	105200	9980665	2195	2195	2195	2195	0
593	20240625	105100	9980665	2195	2195	2195	2195	0
594	20240625	105000	9980665	2195	2195	2195	2195	0
595	20240625	104900	9980665	2195	2195	2195	2195	0
596	20240625	104800	9980665	2195	2195	2195	2195	0
597	20240625	104700	9980665	2195	2195	2195	2195	0
598	20240625	104600	9980665	2195	2195	2195	2195	0
599	20240625	104500	9980665	2195	2195	2195	2195	0
600	20240625	104400	9980665	2195	2195	2195	2195	0
601	20240625	104300	9980665	2195	2195	2195	2195	0
602	20240625	104200	9980665	2195	2195	2195	2195	0
603	20240625	104100	9980665	2195	2195	2195	2195	0
604	20240625	104000	9980665	2195	2195	2195	2195	0
605	20240625	103900	9980665	2195	2195	2195	2195	0
606	20240625	103800	9980665	2195	2195	2195	2195	0
607	20240625	103700	9980665	2195	2195	2195	2195	0
608	20240625	103600	9980665	2195	2195	2195	2195	0
609	20240625	103500	9980665	2195	2195	2195	2195	0
610	20240625	103400	9980665	2195	2195	2195	2195	0
611	20240625	103300	9980665	2195	2195	2195	2195	0
612	20240625	103200	9980665	2195	2195	2195	2195	0
613	20240625	103100	9980665	2195	2195	2195	2195	0
614	20240625	103000	9980665	2195	2195	2195	2195	0
615	20240625	102900	9980665	2195	2195	2195	2195	0
616	20240625	102800	9980665	2195	2195	2195	2195	0
617	20240625	102700	9980665	2195	2195	2195	2195	0
618	20240625	102600	9980665	2195	2195	2195	2195	0
619	20240625	102500	9980665	2195	2195	2195	2195	0
620	20240625	102400	9980665	2195	2195	2195	2195	0
621	20240625	102300	9980665	2195	2195	2195	2195	0
622	20240625	102200	9980665	2195	2195	2195	2195	0
623	20240625	102100	9980665	2195	2195	2195	2195	0
624	20240625	102000	9980665	2195	2195	2195	2195	0
625	20240625	101900	9980665	2195	2195	2195	2195	0
626	20240625	101800	9980665	2195	2195	2195	2195	0
627	20240625	101700	9980665	2195	2195	2195	2195	0
628	20240625	101600	9980665	2195	2195	2195	2195	0
629	20240625	101500	9980665	2195	2195	2195	2195	0
630	20240625	101400	9980665	2195	2195	2195	2195	0
631	20240625	101300	9980665	2195	2195	2195	2195	0
632	20240625	101200	9980665	2195	2195	2195	2195	0
633	20240625	101100	9980665	2195	2195	2195	2195	0
634	20240625	101000	9980665	2195	2195	2195	2195	0
635	20240625	100900	9980665	2195	2195	2195	2195	0
636	20240625	100800	9980665	2195	2195	2195	2195	0
637	20240625	100700	9980665	2195	2195	2195	2195	0
638	20240625	100600	9980665	2195	2195	2195	2195	0
639	20240625	100500	9980665	2195	2195	2195	2195	0
640	20240625	100400	9980665	2195	2195	2195	2195	0
641	20240625	100300	9980665	2195	2195	2195	2195	0
642	20240625	100200	9980665	2195	2195	2195	2195	0
643	20240625	100100	9980665	2195	2195	2195	2195	0
644	20240625	100000	9980665	2195	2195	2195	2195	0
645	20240625	095900	9980665	2195	2195	2195	2195	0
646	20240625	095800	9980665	2195	2195	2195	2195	0
647	20240625	095700	9980665	2195	2195	2195	2195	0
648	20240625	095600	9980665	2195	2195	2195	2195	0
649	20240625	095500	9980665	2195	2195	2195	2195	0
650	20240625	095400	9980665	2195	2195	2195	2195	0
651	20240625	095300	9980665	2195	2195	2195	2195	0
652	20240625	095200	9980665	2195	2195	2195	2195	0
653	20240625	095100	9980665	2195	2195	2195	2195	0
654	20240625	095000	9980665	2195	2195	2195	2195	0
655	20240625	094900	9980665	2195	2195	2195	2195	0
656	20240625	094800	9980665	2195	2195	2195	2195	0
657	20240625	094700	9980665	2195	2195	2195	2195	0
658	20240625	094600	9980665	2195	2195	2195	2195	0
659	20240625	094500	9980665	2195	2195	2195	2195	0
660	20240625	094400	9980665	2195	2195	2195	2195	0
661	20240625	094300	9980665	2195	2195	2195	2195	0
662	20240625	094200	9980665	2195	2195	2195	2195	0
663	20240625	094100	9980665	2195	2195	2195	2195	0
664	20240625	094000	9980665	2195	2195	2195	2195	0
665	20240625	093900	9980665	2195	2195	2195	2195	0
666	20240625	093800	9980665	2195	2195	2195	2195	0
667	20240625	093700	9980665	2195	2195	2195	2195	0
668	20240625	093600	9980665	2195	2195	2195	2195	0
669	20240625	093500	9980665	2195	2195	2195	2195	0
670	20240625	093400	9980665	2195	2195	2195	2195	0
671	20240625	093300	9980665	2195	2195	2195	2195	0
672	20240625	093200	9980665	2195	2195	2195	2195	0
673	20240625	093100	9980665	2195	2195	2195	2195	0
674	20240625	093000	9980665	2195	2195	2195	2195	0
675	20240625	092900	9980665	2195	2195	2195	2195	0
676	20240625	092800	9980665	2195	2195	2195	2195	0
677	20240625	092700	9980665	2195	2195	2195	2195	0
678	20240625	092600	9980665	2195	2195	2195	2195	0
679	20240625	092500	9980665	2195	2195	2195	2195	0
680	20240625	092400	9980665	2195	2195	2195	2195	0
681	20240625	092300	9980665	2195	2195	2195	2195	0
682	20240625	092200	9980665	2195	2195	2195	2195	0
683	20240625	092100	9980665	2195	2195	2195	2195	0
684	20240625	092000	9980665	2195	2195	2195	2195	0
685	20240625	091900	9980665	2195	2195	2195	2195	0
686	20240625	091800	9980665	2195	2195	2195	2195	0
687	20240625	091700	9980665	2195	2195	2195	2195	0
688	20240625	091600	9980665	2195	2195	2195	2195	0
689	20240625	091500	9980665	2195	2195	2195	2195	0
690	20240625	091400	9980665	2195	2195	2195	2195	0
691	20240625	091300	9980665	2195	2195	2195	2195	0
692	20240625	091200	9980665	2195	2195	2195	2195	0
693	20240625	091100	9980665	2195	2195	2195	2195	0
694	20240625	091000	9980665	2195	2195	2195	2195	0
695	20240625	090900	9980665	2195	2195	2195	2195	0
696	20240625	090800	9980665	2195	2195	2195	2195	0
697	20240625	090700	9980665	2195	2195	2195	2195	0
698	20240625	090600	9980665	2195	2195	2195	2195	0
699	20240625	090500	9980665	2195	2195	2195	2195	0
700	20240625	090400	9980665	2195	2195	2195	2195	0
701	20240625	090300	9980665	2195	2195	2195	2195	0
702	20240625	090200	9980665	2195	2195	2195	2195	0
703	20240625	090100	9980665	2195	2195	2195	2195	0
704	20240625	090000	9980665	2195	2195	2195	2195	4547