KissMeData/450050/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	213400	12147055	2180	2180	2180	2180	39
3	20240621	213300	12147055	2180	2180	2180	2180	0
4	20240621	213200	12147055	2180	2180	2180	2180	0
5	20240621	213100	12147055	2180	2180	2180	2180	0
6	20240621	213000	12147055	2180	2180	2180	2180	0
7	20240621	212900	12147055	2180	2180	2180	2180	0
8	20240621	212800	12147055	2180	2180	2180	2180	0
9	20240621	212700	12147055	2180	2180	2180	2180	0
10	20240621	212600	12147055	2180	2180	2180	2180	0
11	20240621	212500	12147055	2180	2180	2180	2180	0
12	20240621	212400	12147055	2180	2180	2180	2180	0
13	20240621	212300	12147055	2180	2180	2180	2180	0
14	20240621	212200	12147055	2180	2180	2180	2180	0
15	20240621	212100	12147055	2180	2180	2180	2180	0
16	20240621	212000	12147055	2180	2180	2180	2180	0
17	20240621	211900	12147055	2180	2180	2180	2180	0
18	20240621	211800	12147055	2180	2180	2180	2180	0
19	20240621	211700	12147055	2180	2180	2180	2180	0
20	20240621	211600	12147055	2180	2180	2180	2180	0
21	20240621	211500	12147055	2180	2180	2180	2180	0
22	20240621	211400	12147055	2180	2180	2180	2180	0
23	20240621	211300	12147055	2180	2180	2180	2180	0
24	20240621	211200	12147055	2180	2180	2180	2180	0
25	20240621	211100	12147055	2180	2180	2180	2180	0
26	20240621	211000	12147055	2180	2180	2180	2180	0
27	20240621	210900	12147055	2180	2180	2180	2180	0
28	20240621	210800	12147055	2180	2180	2180	2180	0
29	20240621	210700	12147055	2180	2180	2180	2180	0
30	20240621	210600	12147055	2180	2180	2180	2180	0
31	20240621	210500	12147055	2180	2180	2180	2180	0
32	20240621	210400	12147055	2180	2180	2180	2180	39
33	20240621	210300	12147055	2180	2180	2180	2180	0
34	20240621	210200	12147055	2180	2180	2180	2180	0
35	20240621	210100	12147055	2180	2180	2180	2180	0
36	20240621	210000	12147055	2180	2180	2180	2180	0
37	20240621	205900	12147055	2180	2180	2180	2180	0
38	20240621	205800	12147055	2180	2180	2180	2180	0
39	20240621	205700	12147055	2180	2180	2180	2180	0
40	20240621	205600	12147055	2180	2180	2180	2180	0
41	20240621	205500	12147055	2180	2180	2180	2180	0
42	20240621	205400	12147055	2180	2180	2180	2180	0
43	20240621	205300	12147055	2180	2180	2180	2180	0
44	20240621	205200	12147055	2180	2180	2180	2180	0
45	20240621	205100	12147055	2180	2180	2180	2180	0
46	20240621	205000	12147055	2180	2180	2180	2180	0
47	20240621	204900	12147055	2180	2180	2180	2180	0
48	20240621	204800	12147055	2180	2180	2180	2180	0
49	20240621	204700	12147055	2180	2180	2180	2180	0
50	20240621	204600	12147055	2180	2180	2180	2180	0
51	20240621	204500	12147055	2180	2180	2180	2180	0
52	20240621	204400	12147055	2180	2180	2180	2180	0
53	20240621	204300	12147055	2180	2180	2180	2180	0
54	20240621	204200	12147055	2180	2180	2180	2180	0
55	20240621	204100	12147055	2180	2180	2180	2180	0
56	20240621	204000	12147055	2180	2180	2180	2180	0
57	20240621	203900	12147055	2180	2180	2180	2180	0
58	20240621	203800	12147055	2180	2180	2180	2180	0
59	20240621	203700	12147055	2180	2180	2180	2180	0
60	20240621	203600	12147055	2180	2180	2180	2180	0
61	20240621	203500	12147055	2180	2180	2180	2180	0
62	20240621	203400	12147055	2180	2180	2180	2180	39
63	20240621	203300	12147055	2180	2180	2180	2180	0
64	20240621	203200	12147055	2180	2180	2180	2180	0
65	20240621	203100	12147055	2180	2180	2180	2180	0
66	20240621	203000	12147055	2180	2180	2180	2180	0
67	20240621	202900	12147055	2180	2180	2180	2180	0
68	20240621	202800	12147055	2180	2180	2180	2180	0
69	20240621	202700	12147055	2180	2180	2180	2180	0
70	20240621	202600	12147055	2180	2180	2180	2180	0
71	20240621	202500	12147055	2180	2180	2180	2180	0
72	20240621	202400	12147055	2180	2180	2180	2180	0
73	20240621	202300	12147055	2180	2180	2180	2180	0
74	20240621	202200	12147055	2180	2180	2180	2180	0
75	20240621	202100	12147055	2180	2180	2180	2180	0
76	20240621	202000	12147055	2180	2180	2180	2180	0
77	20240621	201900	12147055	2180	2180	2180	2180	0
78	20240621	201800	12147055	2180	2180	2180	2180	0
79	20240621	201700	12147055	2180	2180	2180	2180	0
80	20240621	201600	12147055	2180	2180	2180	2180	0
81	20240621	201500	12147055	2180	2180	2180	2180	0
82	20240621	201400	12147055	2180	2180	2180	2180	0
83	20240621	201300	12147055	2180	2180	2180	2180	0
84	20240621	201200	12147055	2180	2180	2180	2180	0
85	20240621	201100	12147055	2180	2180	2180	2180	0
86	20240621	201000	12147055	2180	2180	2180	2180	0
87	20240621	200900	12147055	2180	2180	2180	2180	0
88	20240621	200800	12147055	2180	2180	2180	2180	0
89	20240621	200700	12147055	2180	2180	2180	2180	0
90	20240621	200600	12147055	2180	2180	2180	2180	0
91	20240621	200500	12147055	2180	2180	2180	2180	0
92	20240621	200400	12147055	2180	2180	2180	2180	39
93	20240621	200300	12147055	2180	2180	2180	2180	0
94	20240621	200200	12147055	2180	2180	2180	2180	0
95	20240621	200100	12147055	2180	2180	2180	2180	0
96	20240621	200000	12147055	2180	2180	2180	2180	0
97	20240621	195900	12147055	2180	2180	2180	2180	0
98	20240621	195800	12147055	2180	2180	2180	2180	0
99	20240621	195700	12147055	2180	2180	2180	2180	0
100	20240621	195600	12147055	2180	2180	2180	2180	0
101	20240621	195500	12147055	2180	2180	2180	2180	0
102	20240621	195400	12147055	2180	2180	2180	2180	0
103	20240621	195300	12147055	2180	2180	2180	2180	0
104	20240621	195200	12147055	2180	2180	2180	2180	0
105	20240621	195100	12147055	2180	2180	2180	2180	0
106	20240621	195000	12147055	2180	2180	2180	2180	0
107	20240621	194900	12147055	2180	2180	2180	2180	0
108	20240621	194800	12147055	2180	2180	2180	2180	0
109	20240621	194700	12147055	2180	2180	2180	2180	0
110	20240621	194600	12147055	2180	2180	2180	2180	0
111	20240621	194500	12147055	2180	2180	2180	2180	0
112	20240621	194400	12147055	2180	2180	2180	2180	0
113	20240621	194300	12147055	2180	2180	2180	2180	0
114	20240621	194200	12147055	2180	2180	2180	2180	0
115	20240621	194100	12147055	2180	2180	2180	2180	0
116	20240621	194000	12147055	2180	2180	2180	2180	0
117	20240621	193900	12147055	2180	2180	2180	2180	0
118	20240621	193800	12147055	2180	2180	2180	2180	0
119	20240621	193700	12147055	2180	2180	2180	2180	0
120	20240621	193600	12147055	2180	2180	2180	2180	0
121	20240621	193500	12147055	2180	2180	2180	2180	0
122	20240621	193400	12147055	2180	2180	2180	2180	39
123	20240621	193300	12147055	2180	2180	2180	2180	0
124	20240621	193200	12147055	2180	2180	2180	2180	0
125	20240621	193100	12147055	2180	2180	2180	2180	0
126	20240621	193000	12147055	2180	2180	2180	2180	0
127	20240621	192900	12147055	2180	2180	2180	2180	0
128	20240621	192800	12147055	2180	2180	2180	2180	0
129	20240621	192700	12147055	2180	2180	2180	2180	0
130	20240621	192600	12147055	2180	2180	2180	2180	0
131	20240621	192500	12147055	2180	2180	2180	2180	0
132	20240621	192400	12147055	2180	2180	2180	2180	0
133	20240621	192300	12147055	2180	2180	2180	2180	0
134	20240621	192200	12147055	2180	2180	2180	2180	0
135	20240621	192100	12147055	2180	2180	2180	2180	0
136	20240621	192000	12147055	2180	2180	2180	2180	0
137	20240621	191900	12147055	2180	2180	2180	2180	0
138	20240621	191800	12147055	2180	2180	2180	2180	0
139	20240621	191700	12147055	2180	2180	2180	2180	0
140	20240621	191600	12147055	2180	2180	2180	2180	0
141	20240621	191500	12147055	2180	2180	2180	2180	0
142	20240621	191400	12147055	2180	2180	2180	2180	0
143	20240621	191300	12147055	2180	2180	2180	2180	0
144	20240621	191200	12147055	2180	2180	2180	2180	0
145	20240621	191100	12147055	2180	2180	2180	2180	0
146	20240621	191000	12147055	2180	2180	2180	2180	0
147	20240621	190900	12147055	2180	2180	2180	2180	0
148	20240621	190800	12147055	2180	2180	2180	2180	0
149	20240621	190700	12147055	2180	2180	2180	2180	0
150	20240621	190600	12147055	2180	2180	2180	2180	0
151	20240621	190500	12147055	2180	2180	2180	2180	0
152	20240621	190400	12147055	2180	2180	2180	2180	39
153	20240621	190300	12147055	2180	2180	2180	2180	0
154	20240621	190200	12147055	2180	2180	2180	2180	0
155	20240621	190100	12147055	2180	2180	2180	2180	0
156	20240621	190000	12147055	2180	2180	2180	2180	0
157	20240621	185900	12147055	2180	2180	2180	2180	0
158	20240621	185800	12147055	2180	2180	2180	2180	0
159	20240621	185700	12147055	2180	2180	2180	2180	0
160	20240621	185600	12147055	2180	2180	2180	2180	0
161	20240621	185500	12147055	2180	2180	2180	2180	0
162	20240621	185400	12147055	2180	2180	2180	2180	0
163	20240621	185300	12147055	2180	2180	2180	2180	0
164	20240621	185200	12147055	2180	2180	2180	2180	0
165	20240621	185100	12147055	2180	2180	2180	2180	0
166	20240621	185000	12147055	2180	2180	2180	2180	0
167	20240621	184900	12147055	2180	2180	2180	2180	0
168	20240621	184800	12147055	2180	2180	2180	2180	0
169	20240621	184700	12147055	2180	2180	2180	2180	0
170	20240621	184600	12147055	2180	2180	2180	2180	0
171	20240621	184500	12147055	2180	2180	2180	2180	0
172	20240621	184400	12147055	2180	2180	2180	2180	0
173	20240621	184300	12147055	2180	2180	2180	2180	0
174	20240621	184200	12147055	2180	2180	2180	2180	0
175	20240621	184100	12147055	2180	2180	2180	2180	0
176	20240621	184000	12147055	2180	2180	2180	2180	0
177	20240621	183900	12147055	2180	2180	2180	2180	0
178	20240621	183800	12147055	2180	2180	2180	2180	0
179	20240621	183700	12147055	2180	2180	2180	2180	0
180	20240621	183600	12147055	2180	2180	2180	2180	0
181	20240621	183500	12147055	2180	2180	2180	2180	0
182	20240621	183400	12147055	2180	2180	2180	2180	39
183	20240621	183300	12147055	2180	2180	2180	2180	0
184	20240621	183200	12147055	2180	2180	2180	2180	0
185	20240621	183100	12147055	2180	2180	2180	2180	0
186	20240621	183000	12147055	2180	2180	2180	2180	0
187	20240621	182900	12147055	2180	2180	2180	2180	0
188	20240621	182800	12147055	2180	2180	2180	2180	0
189	20240621	182700	12147055	2180	2180	2180	2180	0
190	20240621	182600	12147055	2180	2180	2180	2180	0
191	20240621	182500	12147055	2180	2180	2180	2180	0
192	20240621	182400	12147055	2180	2180	2180	2180	0
193	20240621	182300	12147055	2180	2180	2180	2180	0
194	20240621	182200	12147055	2180	2180	2180	2180	0
195	20240621	182100	12147055	2180	2180	2180	2180	0
196	20240621	182000	12147055	2180	2180	2180	2180	0
197	20240621	181900	12147055	2180	2180	2180	2180	0
198	20240621	181800	12147055	2180	2180	2180	2180	0
199	20240621	181700	12147055	2180	2180	2180	2180	0
200	20240621	181600	12147055	2180	2180	2180	2180	0
201	20240621	181500	12147055	2180	2180	2180	2180	0
202	20240621	181400	12147055	2180	2180	2180	2180	0
203	20240621	181300	12147055	2180	2180	2180	2180	0
204	20240621	181200	12147055	2180	2180	2180	2180	0
205	20240621	181100	12147055	2180	2180	2180	2180	0
206	20240621	181000	12147055	2180	2180	2180	2180	0
207	20240621	180900	12147055	2180	2180	2180	2180	0
208	20240621	180800	12147055	2180	2180	2180	2180	0
209	20240621	180700	12147055	2180	2180	2180	2180	0
210	20240621	180600	12147055	2180	2180	2180	2180	0
211	20240621	180500	12147055	2180	2180	2180	2180	0
212	20240621	180400	12147055	2180	2180	2180	2180	39
213	20240621	180300	12147055	2180	2180	2180	2180	0
214	20240621	180200	12147055	2180	2180	2180	2180	0
215	20240621	180100	12147055	2180	2180	2180	2180	0
216	20240621	180000	12147055	2180	2180	2180	2180	0
217	20240621	175900	12147055	2180	2180	2180	2180	0
218	20240621	175800	12147055	2180	2180	2180	2180	0
219	20240621	175700	12147055	2180	2180	2180	2180	0
220	20240621	175600	12147055	2180	2180	2180	2180	0
221	20240621	175500	12147055	2180	2180	2180	2180	0
222	20240621	175400	12147055	2180	2180	2180	2180	0
223	20240621	175300	12147055	2180	2180	2180	2180	0
224	20240621	175200	12147055	2180	2180	2180	2180	0
225	20240621	175100	12147055	2180	2180	2180	2180	0
226	20240621	175000	12147055	2180	2180	2180	2180	0
227	20240621	174900	12147055	2180	2180	2180	2180	0
228	20240621	174800	12147055	2180	2180	2180	2180	0
229	20240621	174700	12147055	2180	2180	2180	2180	0
230	20240621	174600	12147055	2180	2180	2180	2180	0
231	20240621	174500	12147055	2180	2180	2180	2180	0
232	20240621	174400	12147055	2180	2180	2180	2180	0
233	20240621	174300	12147055	2180	2180	2180	2180	0
234	20240621	174200	12147055	2180	2180	2180	2180	0
235	20240621	174100	12147055	2180	2180	2180	2180	0
236	20240621	174000	12147055	2180	2180	2180	2180	0
237	20240621	173900	12147055	2180	2180	2180	2180	0
238	20240621	173800	12147055	2180	2180	2180	2180	0
239	20240621	173700	12147055	2180	2180	2180	2180	0
240	20240621	173600	12147055	2180	2180	2180	2180	0
241	20240621	173500	12147055	2180	2180	2180	2180	0
242	20240621	173400	12147055	2180	2180	2180	2180	39
243	20240621	173300	12147055	2180	2180	2180	2180	0
244	20240621	173200	12147055	2180	2180	2180	2180	0
245	20240621	173100	12147055	2180	2180	2180	2180	0
246	20240621	173000	12147055	2180	2180	2180	2180	0
247	20240621	172900	12147055	2180	2180	2180	2180	0
248	20240621	172800	12147055	2180	2180	2180	2180	0
249	20240621	172700	12147055	2180	2180	2180	2180	0
250	20240621	172600	12147055	2180	2180	2180	2180	0
251	20240621	172500	12147055	2180	2180	2180	2180	0
252	20240621	172400	12147055	2180	2180	2180	2180	0
253	20240621	172300	12147055	2180	2180	2180	2180	0
254	20240621	172200	12147055	2180	2180	2180	2180	0
255	20240621	172100	12147055	2180	2180	2180	2180	0
256	20240621	172000	12147055	2180	2180	2180	2180	0
257	20240621	171900	12147055	2180	2180	2180	2180	0
258	20240621	171800	12147055	2180	2180	2180	2180	0
259	20240621	171700	12147055	2180	2180	2180	2180	0
260	20240621	171600	12147055	2180	2180	2180	2180	0
261	20240621	171500	12147055	2180	2180	2180	2180	0
262	20240621	171400	12147055	2180	2180	2180	2180	0
263	20240621	171300	12147055	2180	2180	2180	2180	0
264	20240621	171200	12147055	2180	2180	2180	2180	0
265	20240621	171100	12147055	2180	2180	2180	2180	0
266	20240621	171000	12147055	2180	2180	2180	2180	0
267	20240621	170900	12147055	2180	2180	2180	2180	0
268	20240621	170800	12147055	2180	2180	2180	2180	0
269	20240621	170700	12147055	2180	2180	2180	2180	0
270	20240621	170600	12147055	2180	2180	2180	2180	0
271	20240621	170500	12147055	2180	2180	2180	2180	0
272	20240621	170400	12147055	2180	2180	2180	2180	39
273	20240621	170300	12147055	2180	2180	2180	2180	0
274	20240621	170200	12147055	2180	2180	2180	2180	0
275	20240621	170100	12147055	2180	2180	2180	2180	0
276	20240621	170000	12147055	2180	2180	2180	2180	0
277	20240621	165900	12147055	2180	2180	2180	2180	0
278	20240621	165800	12147055	2180	2180	2180	2180	0
279	20240621	165700	12147055	2180	2180	2180	2180	0
280	20240621	165600	12147055	2180	2180	2180	2180	0
281	20240621	165500	12147055	2180	2180	2180	2180	0
282	20240621	165400	12147055	2180	2180	2180	2180	0
283	20240621	165300	12147055	2180	2180	2180	2180	0
284	20240621	165200	12147055	2180	2180	2180	2180	0
285	20240621	165100	12147055	2180	2180	2180	2180	0
286	20240621	165000	12147055	2180	2180	2180	2180	0
287	20240621	164900	12147055	2180	2180	2180	2180	0
288	20240621	164800	12147055	2180	2180	2180	2180	0
289	20240621	164700	12147055	2180	2180	2180	2180	0
290	20240621	164600	12147055	2180	2180	2180	2180	0
291	20240621	164500	12147055	2180	2180	2180	2180	0
292	20240621	164400	12147055	2180	2180	2180	2180	0
293	20240621	164300	12147055	2180	2180	2180	2180	0
294	20240621	164200	12147055	2180	2180	2180	2180	0
295	20240621	164100	12147055	2180	2180	2180	2180	0
296	20240621	164000	12147055	2180	2180	2180	2180	0
297	20240621	163900	12147055	2180	2180	2180	2180	0
298	20240621	163800	12147055	2180	2180	2180	2180	0
299	20240621	163700	12147055	2180	2180	2180	2180	0
300	20240621	163600	12147055	2180	2180	2180	2180	0
301	20240621	163500	12147055	2180	2180	2180	2180	0
302	20240621	163400	12147055	2180	2180	2180	2180	39
303	20240621	163300	12147055	2180	2180	2180	2180	0
304	20240621	163200	12147055	2180	2180	2180	2180	0
305	20240621	163100	12147055	2180	2180	2180	2180	0
306	20240621	163000	12147055	2180	2180	2180	2180	0
307	20240621	162900	12147055	2180	2180	2180	2180	0
308	20240621	162800	12147055	2180	2180	2180	2180	0
309	20240621	162700	12147055	2180	2180	2180	2180	0
310	20240621	162600	12147055	2180	2180	2180	2180	0
311	20240621	162500	12147055	2180	2180	2180	2180	0
312	20240621	162400	12147055	2180	2180	2180	2180	0
313	20240621	162300	12147055	2180	2180	2180	2180	0
314	20240621	162200	12147055	2180	2180	2180	2180	0
315	20240621	162100	12147055	2180	2180	2180	2180	0
316	20240621	162000	12147055	2180	2180	2180	2180	0
317	20240621	161900	12147055	2180	2180	2180	2180	0
318	20240621	161800	12147055	2180	2180	2180	2180	0
319	20240621	161700	12147055	2180	2180	2180	2180	0
320	20240621	161600	12147055	2180	2180	2180	2180	0
321	20240621	161500	12147055	2180	2180	2180	2180	0
322	20240621	161400	12147055	2180	2180	2180	2180	0
323	20240621	161300	12147055	2180	2180	2180	2180	0
324	20240621	161200	12147055	2180	2180	2180	2180	0
325	20240621	161100	12147055	2180	2180	2180	2180	0
326	20240621	161000	12147055	2180	2180	2180	2180	0
327	20240621	160900	12147055	2180	2180	2180	2180	0
328	20240621	160800	12147055	2180	2180	2180	2180	0
329	20240621	160700	12147055	2180	2180	2180	2180	0
330	20240621	160600	12147055	2180	2180	2180	2180	0
331	20240621	160500	12147055	2180	2180	2180	2180	0
332	20240621	160400	12147055	2180	2180	2180	2180	39
333	20240621	160300	12147055	2180	2180	2180	2180	0
334	20240621	160200	12147055	2180	2180	2180	2180	0
335	20240621	160100	12147055	2180	2180	2180	2180	0
336	20240621	160000	12147055	2180	2180	2180	2180	0
337	20240621	155900	12147055	2180	2180	2180	2180	0
338	20240621	155800	12147055	2180	2180	2180	2180	0
339	20240621	155700	12147055	2180	2180	2180	2180	0
340	20240621	155600	12147055	2180	2180	2180	2180	0
341	20240621	155500	12147055	2180	2180	2180	2180	0
342	20240621	155400	12147055	2180	2180	2180	2180	0
343	20240621	155300	12147055	2180	2180	2180	2180	0
344	20240621	155200	12147055	2180	2180	2180	2180	0
345	20240621	155100	12147055	2180	2180	2180	2180	0
346	20240621	155000	12147055	2180	2180	2180	2180	0
347	20240621	154900	12147055	2180	2180	2180	2180	0
348	20240621	154800	12147055	2180	2180	2180	2180	0
349	20240621	154700	12147055	2180	2180	2180	2180	0
350	20240621	154600	12147055	2180	2180	2180	2180	0
351	20240621	154500	12147055	2180	2180	2180	2180	0
352	20240621	154400	12147055	2180	2180	2180	2180	0
353	20240621	154300	12147055	2180	2180	2180	2180	0
354	20240621	154200	12147055	2180	2180	2180	2180	0
355	20240621	154100	12147055	2180	2180	2180	2180	0
356	20240621	154000	12147055	2180	2180	2180	2180	0
357	20240621	153900	12147055	2180	2180	2180	2180	0
358	20240621	153800	12147055	2180	2180	2180	2180	0
359	20240621	153700	12147055	2180	2180	2180	2180	0
360	20240621	153600	12147055	2180	2180	2180	2180	0
361	20240621	153500	12147055	2180	2180	2180	2180	0
362	20240621	153400	12147055	2180	2180	2180	2180	39
363	20240621	153300	12147055	2180	2180	2180	2180	0
364	20240621	153200	12147055	2180	2180	2180	2180	0
365	20240621	153100	12147055	2180	2180	2180	2180	0
366	20240621	153000	12147055	2180	2180	2180	2180	0
367	20240621	152900	12147055	2180	2180	2180	2180	0
368	20240621	152800	12147055	2180	2180	2180	2180	0
369	20240621	152700	12147055	2180	2180	2180	2180	0
370	20240621	152600	12147055	2180	2180	2180	2180	0
371	20240621	152500	12147055	2180	2180	2180	2180	0
372	20240621	152400	12147055	2180	2180	2180	2180	0
373	20240621	152300	12147055	2180	2180	2180	2180	0
374	20240621	152200	12147055	2180	2180	2180	2180	0
375	20240621	152100	12147055	2180	2180	2180	2180	0
376	20240621	152000	12147055	2180	2180	2180	2180	0
377	20240621	151900	12147055	2180	2180	2180	2180	0
378	20240621	151800	12147055	2180	2180	2180	2180	39
379	20240621	151700	12062035	2180	2180	2180	2180	0
380	20240621	151600	12062035	2180	2180	2180	2180	0
381	20240621	151500	12062035	2180	2180	2180	2180	38
382	20240621	151400	11979195	2180	2180	2180	2180	6
383	20240621	151300	11966115	2180	2180	2180	2180	38
384	20240621	151200	11883275	2180	2180	2180	2180	6
385	20240621	151100	11870195	2180	2180	2180	2180	38
386	20240621	151000	11787355	2180	2180	2180	2180	4
387	20240621	150900	11778635	2180	2180	2180	2180	0
388	20240621	150800	11778635	2180	2180	2180	2180	39
389	20240621	150700	11693615	2180	2180	2180	2180	6
390	20240621	150600	11680535	2180	2180	2180	2180	39
391	20240621	150500	11595515	2180	2180	2180	2180	5
392	20240621	150400	11584615	2180	2180	2180	2180	39
393	20240621	150300	11499595	2180	2180	2180	2180	0
394	20240621	150200	11499595	2180	2180	2180	2180	45
395	20240621	150100	11401495	2180	2180	2180	2180	0
396	20240621	150000	11401495	2180	2180	2180	2180	4
397	20240621	145900	11392775	2180	2180	2180	2180	39
398	20240621	145800	11307755	2180	2180	2180	2180	5
399	20240621	145700	11296855	2180	2180	2180	2180	38
400	20240621	145600	11214015	2180	2180	2180	2180	0
401	20240621	145500	11214015	2180	2180	2180	2180	44
402	20240621	145400	11118095	2180	2180	2180	2180	0
403	20240621	145300	11118095	2180	2180	2180	2180	45
404	20240621	145200	11019995	2180	2180	2180	2180	0
405	20240621	145100	11019995	2180	2180	2180	2180	0
406	20240621	145000	11019995	2180	2180	2180	2180	43
407	20240621	144900	10926255	2180	2180	2180	2180	0
408	20240621	144800	10926255	2180	2180	2180	2180	44
409	20240621	144700	10830335	2180	2180	2180	2180	0
410	20240621	144600	10830335	2180	2180	2180	2180	39
411	20240621	144500	10745315	2180	2180	2180	2180	4
412	20240621	144400	10736595	2180	2180	2180	2180	38
413	20240621	144300	10653755	2180	2180	2180	2180	5
414	20240621	144200	10642855	2180	2180	2180	2180	0
415	20240621	144100	10642855	2180	2180	2180	2180	44
416	20240621	144000	10546935	2180	2180	2180	2180	0
417	20240621	143900	10546935	2180	2180	2180	2180	39
418	20240621	143800	10461915	2180	2180	2180	2180	6
419	20240621	143700	10448835	2180	2180	2180	2180	39
420	20240621	143600	10363815	2180	2180	2180	2180	4
421	20240621	143500	10355095	2180	2180	2180	2180	0
422	20240621	143400	10355095	2180	2180	2180	2180	39
423	20240621	143300	10270075	2180	2180	2180	2180	5
424	20240621	143200	10259175	2180	2180	2180	2180	39
425	20240621	143100	10174155	2180	2180	2180	2180	5
426	20240621	143000	10163255	2180	2180	2180	2180	39
427	20240621	142900	10078235	2180	2180	2180	2180	6
428	20240621	142800	10065155	2180	2180	2180	2180	39
429	20240621	142700	9980135	2180	2180	2180	2180	0
430	20240621	142600	9980135	2180	2180	2180	2180	5
431	20240621	142500	9969235	2180	2180	2180	2180	38
432	20240621	142400	9886395	2180	2180	2180	2180	5
433	20240621	142300	9875495	2180	2180	2180	2180	39
434	20240621	142200	9790475	2180	2180	2180	2180	0
435	20240621	142100	9790475	2180	2180	2180	2180	44
436	20240621	142000	9694555	2180	2180	2180	2180	0
437	20240621	141900	9694555	2180	2180	2180	2180	44
438	20240621	141800	9598635	2180	2180	2180	2180	3
439	20240621	141700	9592095	2180	2180	2180	2180	0
440	20240621	141600	9592095	2180	2180	2180	2180	43
441	20240621	141500	9498355	2180	2180	2180	2180	0
442	20240621	141400	9498355	2180	2180	2180	2180	45
443	20240621	141300	9400255	2180	2180	2180	2180	0
444	20240621	141200	9400255	2180	2180	2180	2180	42
445	20240621	141100	9308695	2180	2180	2180	2180	0
446	20240621	141000	9308695	2180	2180	2180	2180	39
447	20240621	140900	9223675	2180	2180	2180	2180	6
448	20240621	140800	9210595	2180	2180	2180	2180	0
449	20240621	140700	9210595	2180	2180	2180	2180	42
450	20240621	140600	9119035	2180	2180	2180	2180	0
451	20240621	140500	9119035	2180	2180	2180	2180	39
452	20240621	140400	9034015	2180	2180	2180	2180	5
453	20240621	140300	9023115	2180	2180	2180	2180	38
454	20240621	140200	8940275	2180	2180	2180	2180	5
455	20240621	140100	8929375	2180	2180	2180	2180	39
456	20240621	140000	8844355	2180	2180	2180	2180	6
457	20240621	135900	8831275	2180	2180	2180	2180	0
458	20240621	135800	8831275	2180	2180	2180	2180	38
459	20240621	135700	8748435	2180	2180	2180	2180	4
460	20240621	135600	8739715	2180	2180	2180	2180	39
461	20240621	135500	8654695	2180	2180	2180	2180	5
462	20240621	135400	8643795	2180	2180	2180	2180	38
463	20240621	135300	8560955	2180	2180	2180	2180	0
464	20240621	135200	8560955	2180	2180	2180	2180	43
465	20240621	135100	8467215	2180	2180	2180	2180	0
466	20240621	135000	8467215	2180	2180	2180	2180	6
467	20240621	134900	8454135	2180	2180	2180	2180	39
468	20240621	134800	8369115	2180	2180	2180	2180	0
469	20240621	134700	8369115	2180	2180	2180	2180	42
470	20240621	134600	8277555	2180	2180	2180	2180	0
471	20240621	134500	8277555	2180	2180	2180	2180	45
472	20240621	134400	8179455	2180	2180	2180	2180	0
473	20240621	134300	8179455	2180	2180	2180	2180	42
474	20240621	134200	8087895	2180	2180	2180	2180	0
475	20240621	134100	8087895	2180	2180	2180	2180	0
476	20240621	134000	8087895	2180	2180	2180	2180	45
477	20240621	133900	7989795	2180	2180	2180	2180	0
478	20240621	133800	7989795	2180	2180	2180	2180	44
479	20240621	133700	7893875	2180	2180	2180	2180	0
480	20240621	133600	7893875	2180	2180	2180	2180	39
481	20240621	133500	7808855	2180	2180	2180	2180	6
482	20240621	133400	7795775	2180	2180	2180	2180	39
483	20240621	133300	7710755	2180	2180	2180	2180	4
484	20240621	133200	7702035	2180	2180	2180	2180	0
485	20240621	133100	7702035	2180	2180	2180	2180	44
486	20240621	133000	7606115	2180	2180	2180	2180	0
487	20240621	132900	7606115	2180	2180	2180	2180	39
488	20240621	132800	7521095	2180	2180	2180	2180	5
489	20240621	132700	7510195	2180	2180	2180	2180	39
490	20240621	132600	7425175	2180	2180	2180	2180	6
491	20240621	132500	7412095	2180	2180	2180	2180	39
492	20240621	132400	7327075	2180	2180	2180	2180	0
493	20240621	132300	7327075	2180	2180	2180	2180	4
494	20240621	132200	7318355	2180	2180	2180	2180	39
495	20240621	132100	7233335	2180	2180	2180	2180	6
496	20240621	132000	7220255	2180	2180	2180	2180	39
497	20240621	131900	7135235	2180	2180	2180	2180	0
498	20240621	131800	7135235	2180	2180	2180	2180	43
499	20240621	131700	7041495	2180	2180	2180	2180	0
500	20240621	131600	7041495	2180	2180	2180	2180	45
501	20240621	131500	6943395	2180	2180	2180	2180	0
502	20240621	131400	6943395	2180	2180	2180	2180	4
503	20240621	131300	6934675	2180	2180	2180	2180	39
504	20240621	131200	6849655	2180	2180	2180	2180	0
505	20240621	131100	6849655	2180	2180	2180	2180	44
506	20240621	131000	6753735	2180	2180	2180	2180	0
507	20240621	130900	6753735	2180	2180	2180	2180	44
508	20240621	130800	6657815	2180	2180	2180	2180	0
509	20240621	130700	6657815	2180	2180	2180	2180	39
510	20240621	130600	6572795	2180	2180	2180	2180	6
511	20240621	130500	6559715	2180	2180	2180	2180	0
512	20240621	130400	6559715	2180	2180	2180	2180	43
513	20240621	130300	6465975	2180	2180	2180	2180	0
514	20240621	130200	6465975	2180	2180	2180	2180	44
515	20240621	130100	6370055	2180	2180	2180	2180	0
516	20240621	130000	6370055	2180	2180	2180	2180	39
517	20240621	125900	6285035	2180	2180	2180	2180	4
518	20240621	125800	6276315	2180	2180	2180	2180	38
519	20240621	125700	6193475	2180	2180	2180	2180	6
520	20240621	125600	6180395	2180	2180	2180	2180	0
521	20240621	125500	6180395	2180	2180	2180	2180	39
522	20240621	125400	6095375	2180	2180	2180	2180	4
523	20240621	125300	6086655	2180	2180	2180	2180	38
524	20240621	125200	6003815	2180	2180	2180	2180	5
525	20240621	125100	5992915	2180	2180	2180	2180	39
526	20240621	125000	5907895	2180	2180	2180	2180	0
527	20240621	124900	5907895	2180	2180	2180	2180	44
528	20240621	124800	5811975	2180	2180	2180	2180	0
529	20240621	124700	5811975	2180	2180	2180	2180	6
530	20240621	124600	5798895	2180	2180	2180	2180	39
531	20240621	124500	5713875	2180	2180	2180	2180	4
532	20240621	124400	5705155	2180	2180	2180	2180	39
533	20240621	124300	5620135	2180	2180	2180	2180	0
534	20240621	124200	5620135	2180	2180	2180	2180	45
535	20240621	124100	5522035	2180	2180	2180	2180	0
536	20240621	124000	5522035	2180	2180	2180	2180	42
537	20240621	123900	5430475	2180	2180	2180	2180	0
538	20240621	123800	5430475	2180	2180	2180	2180	0
539	20240621	123700	5430475	2180	2180	2180	2180	44
540	20240621	123600	5334555	2180	2180	2180	2180	0
541	20240621	123500	5334555	2180	2180	2180	2180	44
542	20240621	123400	5238635	2180	2180	2180	2180	0
543	20240621	123300	5238635	2180	2180	2180	2180	45
544	20240621	123200	5140535	2180	2180	2180	2180	0
545	20240621	123100	5140535	2180	2180	2180	2180	39
546	20240621	123000	5055515	2180	2180	2180	2180	4
547	20240621	122900	5046795	2180	2180	2180	2180	0
548	20240621	122800	5046795	2180	2180	2180	2180	44
549	20240621	122700	4950875	2180	2180	2180	2180	0
550	20240621	122600	4950875	2180	2180	2180	2180	39
551	20240621	122500	4865855	2180	2180	2180	2180	4
552	20240621	122400	4857135	2180	2180	2180	2180	39
553	20240621	122300	4772115	2180	2180	2180	2180	6
554	20240621	122200	4759035	2180	2180	2180	2180	39
555	20240621	122100	4674015	2180	2180	2180	2180	0
556	20240621	122000	4674015	2180	2180	2180	2180	4
557	20240621	121900	4665295	2180	2180	2180	2180	39
558	20240621	121800	4580275	2180	2180	2180	2180	5
559	20240621	121700	4569375	2180	2180	2180	2180	39
560	20240621	121600	4484355	2180	2180	2180	2180	5
561	20240621	121500	4473455	2180	2180	2180	2180	39
562	20240621	121400	4388435	2180	2180	2180	2180	0
563	20240621	121300	4388435	2180	2180	2180	2180	45
564	20240621	121200	4290335	2180	2180	2180	2180	0
565	20240621	121100	4290335	2180	2180	2180	2180	4
566	20240621	121000	4281615	2180	2180	2180	2180	38
567	20240621	120900	4198775	2180	2180	2180	2180	0
568	20240621	120800	4198775	2180	2180	2180	2180	45
569	20240621	120700	4100675	2180	2180	2180	2180	0
570	20240621	120600	4100675	2180	2180	2180	2180	43
571	20240621	120500	4006935	2180	2180	2180	2180	0
572	20240621	120400	4006935	2180	2180	2180	2180	44
573	20240621	120300	3911015	2180	2180	2180	2180	0
574	20240621	120200	3911015	2180	2180	2180	2180	0
575	20240621	120100	3911015	2180	2180	2180	2180	45
576	20240621	120000	3812915	2180	2180	2180	2180	0
577	20240621	115900	3812915	2180	2180	2180	2180	45
578	20240621	115800	3714815	2180	2180	2180	2180	0
579	20240621	115700	3714815	2180	2180	2180	2180	38
580	20240621	115600	3631975	2180	2180	2180	2180	4
581	20240621	115500	3623255	2180	2180	2180	2180	39
582	20240621	115400	3538235	2180	2180	2180	2180	6
583	20240621	115300	3525155	2180	2180	2180	2180	0
584	20240621	115200	3525155	2180	2180	2180	2180	39
585	20240621	115100	3440135	2180	2180	2180	2180	4
586	20240621	115000	3431415	2180	2180	2180	2180	39
587	20240621	114900	3346395	2180	2180	2180	2180	5
588	20240621	114800	3335495	2180	2180	2180	2180	39
589	20240621	114700	3250475	2180	2180	2180	2180	5
590	20240621	114600	3239575	2180	2180	2180	2180	38
591	20240621	114500	3156735	2180	2180	2180	2180	0
592	20240621	114400	3156735	2180	2180	2180	2180	6
593	20240621	114300	3143655	2180	2180	2180	2180	39
594	20240621	114200	3058635	2180	2180	2180	2180	0
595	20240621	114100	3058635	2180	2180	2180	2180	38
596	20240621	114000	2975795	2180	2180	2180	2180	11
597	20240621	113900	2951815	2180	2185	2185	2180	34
598	20240621	113800	2877555	2185	2185	2185	2185	0
599	20240621	113700	2877555	2185	2185	2185	2185	42
600	20240621	113600	2785785	2185	2185	2185	2185	0
601	20240621	113500	2785785	2185	2185	2185	2185	6
602	20240621	113400	2772675	2185	2185	2185	2185	39
603	20240621	113300	2687460	2185	2185	2185	2185	0
604	20240621	113200	2687460	2185	2185	2185	2185	138
605	20240621	113100	2385930	2185	2185	2185	2185	180
606	20240621	113000	1992630	2185	2185	2185	2185	45
607	20240621	112900	1894305	2185	2185	2185	2185	0
608	20240621	112800	1894305	2185	2185	2185	2185	39
609	20240621	112700	1809090	2185	2185	2185	2185	4
610	20240621	112600	1800350	2185	2185	2185	2185	0
611	20240621	112500	1800350	2185	2185	2185	2185	44
612	20240621	112400	1704210	2185	2185	2185	2185	0
613	20240621	112300	1704210	2185	2185	2185	2185	39
614	20240621	112200	1618995	2185	2185	2185	2185	4
615	20240621	112100	1610255	2185	2185	2185	2185	38
616	20240621	112000	1527225	2185	2185	2185	2185	5
617	20240621	111900	1516300	2185	2185	2185	2185	100
618	20240621	111800	1297800	2185	2185	2185	2185	5
619	20240621	111700	1286875	2185	2185	2185	2185	0
620	20240621	111600	1286875	2185	2185	2185	2185	39
621	20240621	111500	1201660	2185	2185	2185	2185	5
622	20240621	111400	1190735	2185	2185	2185	2185	39
623	20240621	111300	1105520	2185	2185	2185	2185	0
624	20240621	111200	1105520	2185	2185	2185	2185	38
625	20240621	111100	1022490	2185	2185	2185	2185	0
626	20240621	111000	1022490	2185	2185	2185	2185	38
627	20240621	110900	939460	2185	2185	2185	2185	0
628	20240621	110800	939460	2185	2185	2185	2185	0
629	20240621	110700	939460	2185	2185	2185	2185	39
630	20240621	110600	854245	2185	2185	2185	2185	0
631	20240621	110500	854245	2185	2185	2185	2185	39
632	20240621	110400	769030	2185	2185	2185	2185	0
633	20240621	110300	769030	2185	2185	2185	2185	39
634	20240621	110200	683815	2185	2185	2185	2185	0
635	20240621	110100	683815	2185	2185	2185	2185	38
636	20240621	110000	600785	2185	2185	2185	2185	0
637	20240621	105900	600785	2185	2185	2185	2185	39
638	20240621	105800	515570	2190	2190	2190	2190	0
639	20240621	105700	515570	2190	2190	2190	2190	2
640	20240621	105600	511190	2185	2185	2185	2185	39
641	20240621	105500	425975	2185	2185	2185	2185	0
642	20240621	105400	425975	2185	2185	2185	2185	38
643	20240621	105300	342945	2185	2185	2185	2185	0
644	20240621	105200	342945	2185	2185	2185	2185	38
645	20240621	105100	259915	2185	2185	2185	2185	60
646	20240621	105000	128815	2185	2185	2185	2185	0
647	20240621	104900	128815	2185	2185	2185	2185	38
648	20240621	104800	45785	2185	2185	2185	2185	0
649	20240621	104700	45785	2185	2185	2185	2185	0
650	20240621	104600	45785	2185	2185	2185	2185	0
651	20240621	104500	45785	2185	2185	2185	2185	0
652	20240621	104400	45785	2185	2185	2185	2185	0
653	20240621	104300	45785	2185	2185	2185	2185	0
654	20240621	104200	45785	2185	2185	2185	2185	0
655	20240621	104100	45785	2185	2185	2185	2185	0
656	20240621	104000	45785	2185	2185	2185	2185	0
657	20240621	103900	45785	2185	2185	2185	2185	0
658	20240621	103800	45785	2185	2185	2185	2185	0
659	20240621	103700	45785	2185	2185	2185	2185	0
660	20240621	103600	45785	2185	2185	2185	2185	0
661	20240621	103500	45785	2185	2185	2185	2185	0
662	20240621	103400	45785	2185	2185	2185	2185	0
663	20240621	103300	45785	2185	2185	2185	2185	0
664	20240621	103200	45785	2185	2185	2185	2185	0
665	20240621	103100	45785	2185	2185	2185	2185	0
666	20240621	103000	45785	2185	2185	2185	2185	0
667	20240621	102900	45785	2185	2185	2185	2185	0
668	20240621	102800	45785	2185	2185	2185	2185	0
669	20240621	102700	45785	2185	2185	2185	2185	0
670	20240621	102600	45785	2185	2185	2185	2185	0
671	20240621	102500	45785	2185	2185	2185	2185	0
672	20240621	102400	45785	2185	2185	2185	2185	0
673	20240621	102300	45785	2185	2185	2185	2185	0
674	20240621	102200	45785	2185	2185	2185	2185	0
675	20240621	102100	45785	2185	2185	2185	2185	0
676	20240621	102000	45785	2185	2185	2185	2185	0
677	20240621	101900	45785	2185	2185	2185	2185	0
678	20240621	101800	45785	2185	2185	2185	2185	0
679	20240621	101700	45785	2185	2185	2185	2185	0
680	20240621	101600	45785	2185	2185	2185	2185	0
681	20240621	101500	45785	2185	2185	2185	2185	0
682	20240621	101400	45785	2185	2185	2185	2185	0
683	20240621	101300	45785	2185	2185	2185	2185	0
684	20240621	101200	45785	2185	2185	2185	2185	0
685	20240621	101100	45785	2185	2185	2185	2185	0
686	20240621	101000	45785	2185	2185	2185	2185	0
687	20240621	100900	45785	2185	2185	2185	2185	0
688	20240621	100800	45785	2185	2185	2185	2185	0
689	20240621	100700	45785	2185	2185	2185	2185	0
690	20240621	100600	45785	2185	2185	2185	2185	0
691	20240621	100500	45785	2185	2185	2185	2185	0
692	20240621	100400	45785	2185	2185	2185	2185	0
693	20240621	100300	45785	2185	2185	2185	2185	0
694	20240621	100200	45785	2185	2185	2185	2185	0
695	20240621	100100	45785	2185	2185	2185	2185	0
696	20240621	100000	45785	2185	2185	2185	2185	0
697	20240621	095900	45785	2185	2185	2185	2185	0
698	20240621	095800	45785	2185	2185	2185	2185	0
699	20240621	095700	45785	2185	2185	2185	2185	0
700	20240621	095600	45785	2185	2185	2185	2185	0
701	20240621	095500	45785	2185	2185	2185	2185	0
702	20240621	095400	45785	2185	2185	2185	2185	0
703	20240621	095300	45785	2185	2185	2185	2185	0
704	20240621	095200	45785	2185	2185	2185	2185	0
705	20240621	095100	45785	2185	2185	2185	2185	0
706	20240621	095000	45785	2185	2185	2185	2185	0
707	20240621	094900	45785	2185	2185	2185	2185	0
708	20240621	094800	45785	2185	2185	2185	2185	0
709	20240621	094700	45785	2185	2185	2185	2185	0
710	20240621	094600	45785	2185	2185	2185	2185	0
711	20240621	094500	45785	2185	2185	2185	2185	0
712	20240621	094400	45785	2185	2185	2185	2185	0
713	20240621	094300	45785	2185	2185	2185	2185	0
714	20240621	094200	45785	2185	2185	2185	2185	0
715	20240621	094100	45785	2185	2185	2185	2185	0
716	20240621	094000	45785	2185	2185	2185	2185	0
717	20240621	093900	45785	2185	2185	2185	2185	0
718	20240621	093800	45785	2185	2185	2185	2185	0
719	20240621	093700	45785	2185	2185	2185	2185	0
720	20240621	093600	45785	2185	2185	2185	2185	0
721	20240621	093500	45785	2185	2185	2185	2185	0
722	20240621	093400	45785	2185	2185	2185	2185	0
723	20240621	093300	45785	2185	2185	2185	2185	0
724	20240621	093200	45785	2185	2185	2185	2185	0
725	20240621	093100	45785	2185	2185	2185	2185	0
726	20240621	093000	45785	2185	2185	2185	2185	0
727	20240621	092900	45785	2185	2185	2185	2185	0
728	20240621	092800	45785	2185	2185	2185	2185	0
729	20240621	092700	45785	2185	2185	2185	2185	0
730	20240621	092600	45785	2185	2185	2185	2185	0
731	20240621	092500	45785	2185	2185	2185	2185	0
732	20240621	092400	45785	2185	2185	2185	2185	0
733	20240621	092300	45785	2185	2185	2185	2185	0
734	20240621	092200	45785	2185	2185	2185	2185	0
735	20240621	092100	45785	2185	2185	2185	2185	0
736	20240621	092000	45785	2185	2185	2185	2185	0
737	20240621	091900	45785	2185	2185	2185	2185	0
738	20240621	091800	45785	2185	2185	2185	2185	0
739	20240621	091700	45785	2185	2185	2185	2185	0
740	20240621	091600	45785	2185	2185	2185	2185	0
741	20240621	091500	45785	2185	2185	2185	2185	0
742	20240621	091400	45785	2185	2185	2185	2185	1
743	20240621	091300	43600	2180	2180	2180	2180	0
744	20240621	091200	43600	2180	2180	2180	2180	0
745	20240621	091100	43600	2180	2180	2180	2180	0
746	20240621	091000	43600	2180	2180	2180	2180	0
747	20240621	090900	43600	2180	2180	2180	2180	0
748	20240621	090800	43600	2180	2180	2180	2180	0
749	20240621	090700	43600	2180	2180	2180	2180	0
750	20240621	090600	43600	2180	2180	2180	2180	0
751	20240621	090500	43600	2180	2180	2180	2180	0
752	20240621	090400	43600	2180	2180	2180	2180	0
753	20240621	090300	43600	2180	2180	2180	2180	0
754	20240621	090200	43600	2180	2180	2180	2180	20
755	20240621	090100	0	2180	2180	2180	2180	0
756	20240621	090000	0	2180	2180	2180	2180	0