KissMeData/448760/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	214300	3476470	2335	2335	2335	2335	8
3	20240625	214200	3476470	2335	2335	2335	2335	0
4	20240625	214100	3476470	2335	2335	2335	2335	0
5	20240625	214000	3476470	2335	2335	2335	2335	0
6	20240625	213900	3476470	2335	2335	2335	2335	0
7	20240625	213800	3476470	2335	2335	2335	2335	0
8	20240625	213700	3476470	2335	2335	2335	2335	0
9	20240625	213600	3476470	2335	2335	2335	2335	0
10	20240625	213500	3476470	2335	2335	2335	2335	0
11	20240625	213400	3476470	2335	2335	2335	2335	0
12	20240625	213300	3476470	2335	2335	2335	2335	0
13	20240625	213200	3476470	2335	2335	2335	2335	0
14	20240625	213100	3476470	2335	2335	2335	2335	0
15	20240625	213000	3476470	2335	2335	2335	2335	0
16	20240625	212900	3476470	2335	2335	2335	2335	0
17	20240625	212800	3476470	2335	2335	2335	2335	0
18	20240625	212700	3476470	2335	2335	2335	2335	0
19	20240625	212600	3476470	2335	2335	2335	2335	0
20	20240625	212500	3476470	2335	2335	2335	2335	0
21	20240625	212400	3476470	2335	2335	2335	2335	0
22	20240625	212300	3476470	2335	2335	2335	2335	0
23	20240625	212200	3476470	2335	2335	2335	2335	0
24	20240625	212100	3476470	2335	2335	2335	2335	0
25	20240625	212000	3476470	2335	2335	2335	2335	0
26	20240625	211900	3476470	2335	2335	2335	2335	0
27	20240625	211800	3476470	2335	2335	2335	2335	0
28	20240625	211700	3476470	2335	2335	2335	2335	0
29	20240625	211600	3476470	2335	2335	2335	2335	0
30	20240625	211500	3476470	2335	2335	2335	2335	0
31	20240625	211400	3476470	2335	2335	2335	2335	0
32	20240625	211300	3476470	2335	2335	2335	2335	8
33	20240625	211200	3476470	2335	2335	2335	2335	0
34	20240625	211100	3476470	2335	2335	2335	2335	0
35	20240625	211000	3476470	2335	2335	2335	2335	0
36	20240625	210900	3476470	2335	2335	2335	2335	0
37	20240625	210800	3476470	2335	2335	2335	2335	0
38	20240625	210700	3476470	2335	2335	2335	2335	0
39	20240625	210600	3476470	2335	2335	2335	2335	0
40	20240625	210500	3476470	2335	2335	2335	2335	0
41	20240625	210400	3476470	2335	2335	2335	2335	0
42	20240625	210300	3476470	2335	2335	2335	2335	0
43	20240625	210200	3476470	2335	2335	2335	2335	0
44	20240625	210100	3476470	2335	2335	2335	2335	0
45	20240625	210000	3476470	2335	2335	2335	2335	0
46	20240625	205900	3476470	2335	2335	2335	2335	0
47	20240625	205800	3476470	2335	2335	2335	2335	0
48	20240625	205700	3476470	2335	2335	2335	2335	0
49	20240625	205600	3476470	2335	2335	2335	2335	0
50	20240625	205500	3476470	2335	2335	2335	2335	0
51	20240625	205400	3476470	2335	2335	2335	2335	0
52	20240625	205300	3476470	2335	2335	2335	2335	0
53	20240625	205200	3476470	2335	2335	2335	2335	0
54	20240625	205100	3476470	2335	2335	2335	2335	0
55	20240625	205000	3476470	2335	2335	2335	2335	0
56	20240625	204900	3476470	2335	2335	2335	2335	0
57	20240625	204800	3476470	2335	2335	2335	2335	0
58	20240625	204700	3476470	2335	2335	2335	2335	0
59	20240625	204600	3476470	2335	2335	2335	2335	0
60	20240625	204500	3476470	2335	2335	2335	2335	0
61	20240625	204400	3476470	2335	2335	2335	2335	0
62	20240625	204300	3476470	2335	2335	2335	2335	8
63	20240625	204200	3476470	2335	2335	2335	2335	0
64	20240625	204100	3476470	2335	2335	2335	2335	0
65	20240625	204000	3476470	2335	2335	2335	2335	0
66	20240625	203900	3476470	2335	2335	2335	2335	0
67	20240625	203800	3476470	2335	2335	2335	2335	0
68	20240625	203700	3476470	2335	2335	2335	2335	0
69	20240625	203600	3476470	2335	2335	2335	2335	0
70	20240625	203500	3476470	2335	2335	2335	2335	0
71	20240625	203400	3476470	2335	2335	2335	2335	0
72	20240625	203300	3476470	2335	2335	2335	2335	0
73	20240625	203200	3476470	2335	2335	2335	2335	0
74	20240625	203100	3476470	2335	2335	2335	2335	0
75	20240625	203000	3476470	2335	2335	2335	2335	0
76	20240625	202900	3476470	2335	2335	2335	2335	0
77	20240625	202800	3476470	2335	2335	2335	2335	0
78	20240625	202700	3476470	2335	2335	2335	2335	0
79	20240625	202600	3476470	2335	2335	2335	2335	0
80	20240625	202500	3476470	2335	2335	2335	2335	0
81	20240625	202400	3476470	2335	2335	2335	2335	0
82	20240625	202300	3476470	2335	2335	2335	2335	0
83	20240625	202200	3476470	2335	2335	2335	2335	0
84	20240625	202100	3476470	2335	2335	2335	2335	0
85	20240625	202000	3476470	2335	2335	2335	2335	0
86	20240625	201900	3476470	2335	2335	2335	2335	0
87	20240625	201800	3476470	2335	2335	2335	2335	0
88	20240625	201700	3476470	2335	2335	2335	2335	0
89	20240625	201600	3476470	2335	2335	2335	2335	0
90	20240625	201500	3476470	2335	2335	2335	2335	0
91	20240625	201400	3476470	2335	2335	2335	2335	0
92	20240625	201300	3476470	2335	2335	2335	2335	8
93	20240625	201200	3476470	2335	2335	2335	2335	0
94	20240625	201100	3476470	2335	2335	2335	2335	0
95	20240625	201000	3476470	2335	2335	2335	2335	0
96	20240625	200900	3476470	2335	2335	2335	2335	0
97	20240625	200800	3476470	2335	2335	2335	2335	0
98	20240625	200700	3476470	2335	2335	2335	2335	0
99	20240625	200600	3476470	2335	2335	2335	2335	0
100	20240625	200500	3476470	2335	2335	2335	2335	0
101	20240625	200400	3476470	2335	2335	2335	2335	0
102	20240625	200300	3476470	2335	2335	2335	2335	0
103	20240625	200200	3476470	2335	2335	2335	2335	0
104	20240625	200100	3476470	2335	2335	2335	2335	0
105	20240625	200000	3476470	2335	2335	2335	2335	0
106	20240625	195900	3476470	2335	2335	2335	2335	0
107	20240625	195800	3476470	2335	2335	2335	2335	0
108	20240625	195700	3476470	2335	2335	2335	2335	0
109	20240625	195600	3476470	2335	2335	2335	2335	0
110	20240625	195500	3476470	2335	2335	2335	2335	0
111	20240625	195400	3476470	2335	2335	2335	2335	0
112	20240625	195300	3476470	2335	2335	2335	2335	0
113	20240625	195200	3476470	2335	2335	2335	2335	0
114	20240625	195100	3476470	2335	2335	2335	2335	0
115	20240625	195000	3476470	2335	2335	2335	2335	0
116	20240625	194900	3476470	2335	2335	2335	2335	0
117	20240625	194800	3476470	2335	2335	2335	2335	0
118	20240625	194700	3476470	2335	2335	2335	2335	0
119	20240625	194600	3476470	2335	2335	2335	2335	0
120	20240625	194500	3476470	2335	2335	2335	2335	0
121	20240625	194400	3476470	2335	2335	2335	2335	0
122	20240625	194300	3476470	2335	2335	2335	2335	8
123	20240625	194200	3476470	2335	2335	2335	2335	0
124	20240625	194100	3476470	2335	2335	2335	2335	0
125	20240625	194000	3476470	2335	2335	2335	2335	0
126	20240625	193900	3476470	2335	2335	2335	2335	0
127	20240625	193800	3476470	2335	2335	2335	2335	0
128	20240625	193700	3476470	2335	2335	2335	2335	0
129	20240625	193600	3476470	2335	2335	2335	2335	0
130	20240625	193500	3476470	2335	2335	2335	2335	0
131	20240625	193400	3476470	2335	2335	2335	2335	0
132	20240625	193300	3476470	2335	2335	2335	2335	0
133	20240625	193200	3476470	2335	2335	2335	2335	0
134	20240625	193100	3476470	2335	2335	2335	2335	0
135	20240625	193000	3476470	2335	2335	2335	2335	0
136	20240625	192900	3476470	2335	2335	2335	2335	0
137	20240625	192800	3476470	2335	2335	2335	2335	0
138	20240625	192700	3476470	2335	2335	2335	2335	0
139	20240625	192600	3476470	2335	2335	2335	2335	0
140	20240625	192500	3476470	2335	2335	2335	2335	0
141	20240625	192400	3476470	2335	2335	2335	2335	0
142	20240625	192300	3476470	2335	2335	2335	2335	0
143	20240625	192200	3476470	2335	2335	2335	2335	0
144	20240625	192100	3476470	2335	2335	2335	2335	0
145	20240625	192000	3476470	2335	2335	2335	2335	0
146	20240625	191900	3476470	2335	2335	2335	2335	0
147	20240625	191800	3476470	2335	2335	2335	2335	0
148	20240625	191700	3476470	2335	2335	2335	2335	0
149	20240625	191600	3476470	2335	2335	2335	2335	0
150	20240625	191500	3476470	2335	2335	2335	2335	0
151	20240625	191400	3476470	2335	2335	2335	2335	0
152	20240625	191300	3476470	2335	2335	2335	2335	8
153	20240625	191200	3476470	2335	2335	2335	2335	0
154	20240625	191100	3476470	2335	2335	2335	2335	0
155	20240625	191000	3476470	2335	2335	2335	2335	0
156	20240625	190900	3476470	2335	2335	2335	2335	0
157	20240625	190800	3476470	2335	2335	2335	2335	0
158	20240625	190700	3476470	2335	2335	2335	2335	0
159	20240625	190600	3476470	2335	2335	2335	2335	0
160	20240625	190500	3476470	2335	2335	2335	2335	0
161	20240625	190400	3476470	2335	2335	2335	2335	0
162	20240625	190300	3476470	2335	2335	2335	2335	0
163	20240625	190200	3476470	2335	2335	2335	2335	0
164	20240625	190100	3476470	2335	2335	2335	2335	0
165	20240625	190000	3476470	2335	2335	2335	2335	0
166	20240625	185900	3476470	2335	2335	2335	2335	0
167	20240625	185800	3476470	2335	2335	2335	2335	0
168	20240625	185700	3476470	2335	2335	2335	2335	0
169	20240625	185600	3476470	2335	2335	2335	2335	0
170	20240625	185500	3476470	2335	2335	2335	2335	0
171	20240625	185400	3476470	2335	2335	2335	2335	0
172	20240625	185300	3476470	2335	2335	2335	2335	0
173	20240625	185200	3476470	2335	2335	2335	2335	0
174	20240625	185100	3476470	2335	2335	2335	2335	0
175	20240625	185000	3476470	2335	2335	2335	2335	0
176	20240625	184900	3476470	2335	2335	2335	2335	0
177	20240625	184800	3476470	2335	2335	2335	2335	0
178	20240625	184700	3476470	2335	2335	2335	2335	0
179	20240625	184600	3476470	2335	2335	2335	2335	0
180	20240625	184500	3476470	2335	2335	2335	2335	0
181	20240625	184400	3476470	2335	2335	2335	2335	0
182	20240625	184300	3476470	2335	2335	2335	2335	8
183	20240625	184200	3476470	2335	2335	2335	2335	0
184	20240625	184100	3476470	2335	2335	2335	2335	0
185	20240625	184000	3476470	2335	2335	2335	2335	0
186	20240625	183900	3476470	2335	2335	2335	2335	0
187	20240625	183800	3476470	2335	2335	2335	2335	0
188	20240625	183700	3476470	2335	2335	2335	2335	0
189	20240625	183600	3476470	2335	2335	2335	2335	0
190	20240625	183500	3476470	2335	2335	2335	2335	0
191	20240625	183400	3476470	2335	2335	2335	2335	0
192	20240625	183300	3476470	2335	2335	2335	2335	0
193	20240625	183200	3476470	2335	2335	2335	2335	0
194	20240625	183100	3476470	2335	2335	2335	2335	0
195	20240625	183000	3476470	2335	2335	2335	2335	0
196	20240625	182900	3476470	2335	2335	2335	2335	0
197	20240625	182800	3476470	2335	2335	2335	2335	0
198	20240625	182700	3476470	2335	2335	2335	2335	0
199	20240625	182600	3476470	2335	2335	2335	2335	0
200	20240625	182500	3476470	2335	2335	2335	2335	0
201	20240625	182400	3476470	2335	2335	2335	2335	0
202	20240625	182300	3476470	2335	2335	2335	2335	0
203	20240625	182200	3476470	2335	2335	2335	2335	0
204	20240625	182100	3476470	2335	2335	2335	2335	0
205	20240625	182000	3476470	2335	2335	2335	2335	0
206	20240625	181900	3476470	2335	2335	2335	2335	0
207	20240625	181800	3476470	2335	2335	2335	2335	0
208	20240625	181700	3476470	2335	2335	2335	2335	0
209	20240625	181600	3476470	2335	2335	2335	2335	0
210	20240625	181500	3476470	2335	2335	2335	2335	0
211	20240625	181400	3476470	2335	2335	2335	2335	0
212	20240625	181300	3476470	2335	2335	2335	2335	8
213	20240625	181200	3476470	2335	2335	2335	2335	0
214	20240625	181100	3476470	2335	2335	2335	2335	0
215	20240625	181000	3476470	2335	2335	2335	2335	0
216	20240625	180900	3476470	2335	2335	2335	2335	0
217	20240625	180800	3476470	2335	2335	2335	2335	0
218	20240625	180700	3476470	2335	2335	2335	2335	0
219	20240625	180600	3476470	2335	2335	2335	2335	0
220	20240625	180500	3476470	2335	2335	2335	2335	0
221	20240625	180400	3476470	2335	2335	2335	2335	0
222	20240625	180300	3476470	2335	2335	2335	2335	0
223	20240625	180200	3476470	2335	2335	2335	2335	0
224	20240625	180100	3476470	2335	2335	2335	2335	0
225	20240625	180000	3476470	2335	2335	2335	2335	0
226	20240625	175900	3476470	2335	2335	2335	2335	0
227	20240625	175800	3476470	2335	2335	2335	2335	0
228	20240625	175700	3476470	2335	2335	2335	2335	0
229	20240625	175600	3476470	2335	2335	2335	2335	0
230	20240625	175500	3476470	2335	2335	2335	2335	0
231	20240625	175400	3476470	2335	2335	2335	2335	0
232	20240625	175300	3476470	2335	2335	2335	2335	0
233	20240625	175200	3476470	2335	2335	2335	2335	0
234	20240625	175100	3476470	2335	2335	2335	2335	0
235	20240625	175000	3476470	2335	2335	2335	2335	0
236	20240625	174900	3476470	2335	2335	2335	2335	0
237	20240625	174800	3476470	2335	2335	2335	2335	0
238	20240625	174700	3476470	2335	2335	2335	2335	0
239	20240625	174600	3476470	2335	2335	2335	2335	0
240	20240625	174500	3476470	2335	2335	2335	2335	0
241	20240625	174400	3476470	2335	2335	2335	2335	0
242	20240625	174300	3476470	2335	2335	2335	2335	8
243	20240625	174200	3476470	2335	2335	2335	2335	0
244	20240625	174100	3476470	2335	2335	2335	2335	0
245	20240625	174000	3476470	2335	2335	2335	2335	0
246	20240625	173900	3476470	2335	2335	2335	2335	0
247	20240625	173800	3476470	2335	2335	2335	2335	0
248	20240625	173700	3476470	2335	2335	2335	2335	0
249	20240625	173600	3476470	2335	2335	2335	2335	0
250	20240625	173500	3476470	2335	2335	2335	2335	0
251	20240625	173400	3476470	2335	2335	2335	2335	0
252	20240625	173300	3476470	2335	2335	2335	2335	0
253	20240625	173200	3476470	2335	2335	2335	2335	0
254	20240625	173100	3476470	2335	2335	2335	2335	0
255	20240625	173000	3476470	2335	2335	2335	2335	0
256	20240625	172900	3476470	2335	2335	2335	2335	0
257	20240625	172800	3476470	2335	2335	2335	2335	0
258	20240625	172700	3476470	2335	2335	2335	2335	0
259	20240625	172600	3476470	2335	2335	2335	2335	0
260	20240625	172500	3476470	2335	2335	2335	2335	0
261	20240625	172400	3476470	2335	2335	2335	2335	0
262	20240625	172300	3476470	2335	2335	2335	2335	0
263	20240625	172200	3476470	2335	2335	2335	2335	0
264	20240625	172100	3476470	2335	2335	2335	2335	0
265	20240625	172000	3476470	2335	2335	2335	2335	0
266	20240625	171900	3476470	2335	2335	2335	2335	0
267	20240625	171800	3476470	2335	2335	2335	2335	0
268	20240625	171700	3476470	2335	2335	2335	2335	0
269	20240625	171600	3476470	2335	2335	2335	2335	0
270	20240625	171500	3476470	2335	2335	2335	2335	0
271	20240625	171400	3476470	2335	2335	2335	2335	0
272	20240625	171300	3476470	2335	2335	2335	2335	8
273	20240625	171200	3476470	2335	2335	2335	2335	0
274	20240625	171100	3476470	2335	2335	2335	2335	0
275	20240625	171000	3476470	2335	2335	2335	2335	0
276	20240625	170900	3476470	2335	2335	2335	2335	0
277	20240625	170800	3476470	2335	2335	2335	2335	0
278	20240625	170700	3476470	2335	2335	2335	2335	0
279	20240625	170600	3476470	2335	2335	2335	2335	0
280	20240625	170500	3476470	2335	2335	2335	2335	0
281	20240625	170400	3476470	2335	2335	2335	2335	0
282	20240625	170300	3476470	2335	2335	2335	2335	0
283	20240625	170200	3476470	2335	2335	2335	2335	0
284	20240625	170100	3476470	2335	2335	2335	2335	0
285	20240625	170000	3476470	2335	2335	2335	2335	0
286	20240625	165900	3476470	2335	2335	2335	2335	0
287	20240625	165800	3476470	2335	2335	2335	2335	0
288	20240625	165700	3476470	2335	2335	2335	2335	0
289	20240625	165600	3476470	2335	2335	2335	2335	0
290	20240625	165500	3476470	2335	2335	2335	2335	0
291	20240625	165400	3476470	2335	2335	2335	2335	0
292	20240625	165300	3476470	2335	2335	2335	2335	0
293	20240625	165200	3476470	2335	2335	2335	2335	0
294	20240625	165100	3476470	2335	2335	2335	2335	0
295	20240625	165000	3476470	2335	2335	2335	2335	0
296	20240625	164900	3476470	2335	2335	2335	2335	0
297	20240625	164800	3476470	2335	2335	2335	2335	0
298	20240625	164700	3476470	2335	2335	2335	2335	0
299	20240625	164600	3476470	2335	2335	2335	2335	0
300	20240625	164500	3476470	2335	2335	2335	2335	0
301	20240625	164400	3476470	2335	2335	2335	2335	0
302	20240625	164300	3476470	2335	2335	2335	2335	8
303	20240625	164200	3476470	2335	2335	2335	2335	0
304	20240625	164100	3476470	2335	2335	2335	2335	0
305	20240625	164000	3476470	2335	2335	2335	2335	0
306	20240625	163900	3476470	2335	2335	2335	2335	0
307	20240625	163800	3476470	2335	2335	2335	2335	0
308	20240625	163700	3476470	2335	2335	2335	2335	0
309	20240625	163600	3476470	2335	2335	2335	2335	0
310	20240625	163500	3476470	2335	2335	2335	2335	0
311	20240625	163400	3476470	2335	2335	2335	2335	0
312	20240625	163300	3476470	2335	2335	2335	2335	0
313	20240625	163200	3476470	2335	2335	2335	2335	0
314	20240625	163100	3476470	2335	2335	2335	2335	0
315	20240625	163000	3476470	2335	2335	2335	2335	0
316	20240625	162900	3476470	2335	2335	2335	2335	0
317	20240625	162800	3476470	2335	2335	2335	2335	0
318	20240625	162700	3476470	2335	2335	2335	2335	0
319	20240625	162600	3476470	2335	2335	2335	2335	0
320	20240625	162500	3476470	2335	2335	2335	2335	0
321	20240625	162400	3476470	2335	2335	2335	2335	0
322	20240625	162300	3476470	2335	2335	2335	2335	0
323	20240625	162200	3476470	2335	2335	2335	2335	0
324	20240625	162100	3476470	2335	2335	2335	2335	0
325	20240625	162000	3476470	2335	2335	2335	2335	0
326	20240625	161900	3476470	2335	2335	2335	2335	0
327	20240625	161800	3476470	2335	2335	2335	2335	0
328	20240625	161700	3476470	2335	2335	2335	2335	0
329	20240625	161600	3476470	2335	2335	2335	2335	0
330	20240625	161500	3476470	2335	2335	2335	2335	0
331	20240625	161400	3476470	2335	2335	2335	2335	0
332	20240625	161300	3476470	2335	2335	2335	2335	8
333	20240625	161200	3476470	2335	2335	2335	2335	0
334	20240625	161100	3476470	2335	2335	2335	2335	0
335	20240625	161000	3476470	2335	2335	2335	2335	0
336	20240625	160900	3476470	2335	2335	2335	2335	0
337	20240625	160800	3476470	2335	2335	2335	2335	0
338	20240625	160700	3476470	2335	2335	2335	2335	0
339	20240625	160600	3476470	2335	2335	2335	2335	0
340	20240625	160500	3476470	2335	2335	2335	2335	0
341	20240625	160400	3476470	2335	2335	2335	2335	0
342	20240625	160300	3476470	2335	2335	2335	2335	0
343	20240625	160200	3476470	2335	2335	2335	2335	0
344	20240625	160100	3476470	2335	2335	2335	2335	0
345	20240625	160000	3476470	2335	2335	2335	2335	0
346	20240625	155900	3476470	2335	2335	2335	2335	0
347	20240625	155800	3476470	2335	2335	2335	2335	0
348	20240625	155700	3476470	2335	2335	2335	2335	0
349	20240625	155600	3476470	2335	2335	2335	2335	0
350	20240625	155500	3476470	2335	2335	2335	2335	0
351	20240625	155400	3476470	2335	2335	2335	2335	0
352	20240625	155300	3476470	2335	2335	2335	2335	0
353	20240625	155200	3476470	2335	2335	2335	2335	0
354	20240625	155100	3476470	2335	2335	2335	2335	0
355	20240625	155000	3476470	2335	2335	2335	2335	0
356	20240625	154900	3476470	2335	2335	2335	2335	0
357	20240625	154800	3476470	2335	2335	2335	2335	0
358	20240625	154700	3476470	2335	2335	2335	2335	0
359	20240625	154600	3476470	2335	2335	2335	2335	0
360	20240625	154500	3476470	2335	2335	2335	2335	0
361	20240625	154400	3476470	2335	2335	2335	2335	0
362	20240625	154300	3476470	2335	2335	2335	2335	8
363	20240625	154200	3476470	2335	2335	2335	2335	0
364	20240625	154100	3476470	2335	2335	2335	2335	0
365	20240625	154000	3476470	2335	2335	2335	2335	0
366	20240625	153900	3476470	2335	2335	2335	2335	0
367	20240625	153800	3476470	2335	2335	2335	2335	0
368	20240625	153700	3476470	2335	2335	2335	2335	0
369	20240625	153600	3476470	2335	2335	2335	2335	0
370	20240625	153500	3476470	2335	2335	2335	2335	0
371	20240625	153400	3476470	2335	2335	2335	2335	0
372	20240625	153300	3476470	2335	2335	2335	2335	0
373	20240625	153200	3476470	2335	2335	2335	2335	0
374	20240625	153100	3476470	2335	2335	2335	2335	0
375	20240625	153000	3476470	2335	2335	2335	2335	8
376	20240625	152900	3457790	2335	2335	2335	2335	0
377	20240625	152800	3457790	2335	2335	2335	2335	0
378	20240625	152700	3457790	2335	2335	2335	2335	0
379	20240625	152600	3457790	2335	2335	2335	2335	0
380	20240625	152500	3457790	2335	2335	2335	2335	0
381	20240625	152400	3457790	2335	2335	2335	2335	0
382	20240625	152300	3457790	2335	2335	2335	2335	0
383	20240625	152200	3457790	2335	2335	2335	2335	0
384	20240625	152100	3457790	2335	2335	2335	2335	0
385	20240625	152000	3457790	2335	2335	2335	2335	0
386	20240625	151900	3457790	2335	2335	2335	2335	0
387	20240625	151800	3457790	2335	2335	2335	2335	0
388	20240625	151700	3457790	2335	2335	2335	2335	0
389	20240625	151600	3457790	2335	2335	2335	2335	0
390	20240625	151500	3457790	2335	2335	2335	2335	0
391	20240625	151400	3457790	2335	2335	2335	2335	0
392	20240625	151300	3457790	2335	2335	2335	2335	0
393	20240625	151200	3457790	2335	2335	2335	2335	0
394	20240625	151100	3457790	2335	2335	2335	2335	0
395	20240625	151000	3457790	2335	2335	2335	2335	0
396	20240625	150900	3457790	2335	2335	2335	2335	0
397	20240625	150800	3457790	2335	2335	2335	2335	0
398	20240625	150700	3457790	2335	2335	2335	2335	0
399	20240625	150600	3457790	2335	2335	2335	2335	0
400	20240625	150500	3457790	2335	2335	2335	2335	0
401	20240625	150400	3457790	2335	2335	2335	2335	1
402	20240625	150300	3455455	2330	2330	2330	2330	0
403	20240625	150200	3455455	2330	2330	2330	2330	0
404	20240625	150100	3455455	2330	2330	2330	2330	0
405	20240625	150000	3455455	2330	2330	2330	2330	0
406	20240625	145900	3455455	2330	2335	2335	2330	2
407	20240625	145800	3450790	2315	2315	2315	2315	0
408	20240625	145700	3450790	2315	2315	2315	2315	0
409	20240625	145600	3450790	2315	2315	2315	2315	40
410	20240625	145500	3358190	2320	2320	2320	2320	0
411	20240625	145400	3358190	2320	2320	2320	2320	0
412	20240625	145300	3358190	2320	2320	2320	2320	0
413	20240625	145200	3358190	2320	2320	2320	2320	0
414	20240625	145100	3358190	2320	2320	2320	2320	0
415	20240625	145000	3358190	2320	2320	2320	2320	0
416	20240625	144900	3358190	2320	2320	2320	2320	0
417	20240625	144800	3358190	2320	2320	2320	2320	0
418	20240625	144700	3358190	2320	2320	2320	2320	0
419	20240625	144600	3358190	2320	2320	2320	2320	0
420	20240625	144500	3358190	2320	2320	2320	2320	0
421	20240625	144400	3358190	2320	2320	2320	2320	0
422	20240625	144300	3358190	2320	2320	2320	2320	0
423	20240625	144200	3358190	2320	2320	2320	2320	0
424	20240625	144100	3358190	2320	2320	2320	2320	0
425	20240625	144000	3358190	2320	2320	2320	2320	0
426	20240625	143900	3358190	2320	2320	2320	2320	0
427	20240625	143800	3358190	2320	2320	2320	2320	0
428	20240625	143700	3358190	2320	2320	2320	2320	0
429	20240625	143600	3358190	2320	2320	2320	2320	1111
430	20240625	143500	780670	2325	2325	2325	2325	100
431	20240625	143400	548170	2320	2320	2320	2320	0
432	20240625	143300	548170	2320	2320	2320	2320	0
433	20240625	143200	548170	2320	2320	2320	2320	0
434	20240625	143100	548170	2320	2320	2320	2320	0
435	20240625	143000	548170	2320	2320	2320	2320	0
436	20240625	142900	548170	2320	2320	2320	2320	0
437	20240625	142800	548170	2320	2320	2320	2320	0
438	20240625	142700	548170	2320	2320	2320	2320	0
439	20240625	142600	548170	2320	2320	2320	2320	0
440	20240625	142500	548170	2320	2320	2320	2320	0
441	20240625	142400	548170	2320	2320	2320	2320	0
442	20240625	142300	548170	2320	2320	2320	2320	0
443	20240625	142200	548170	2320	2320	2320	2320	0
444	20240625	142100	548170	2320	2320	2320	2320	0
445	20240625	142000	548170	2320	2320	2320	2320	0
446	20240625	141900	548170	2320	2320	2320	2320	0
447	20240625	141800	548170	2320	2320	2320	2320	0
448	20240625	141700	548170	2320	2320	2320	2320	0
449	20240625	141600	548170	2320	2320	2320	2320	0
450	20240625	141500	548170	2320	2320	2320	2320	0
451	20240625	141400	548170	2320	2320	2320	2320	0
452	20240625	141300	548170	2320	2320	2320	2320	0
453	20240625	141200	548170	2320	2320	2320	2320	0
454	20240625	141100	548170	2320	2320	2320	2320	0
455	20240625	141000	548170	2320	2320	2320	2320	0
456	20240625	140900	548170	2320	2320	2320	2320	0
457	20240625	140800	548170	2320	2320	2320	2320	0
458	20240625	140700	548170	2320	2320	2320	2320	0
459	20240625	140600	548170	2320	2320	2320	2320	0
460	20240625	140500	548170	2320	2320	2320	2320	0
461	20240625	140400	548170	2320	2320	2320	2320	0
462	20240625	140300	548170	2320	2320	2320	2320	0
463	20240625	140200	548170	2320	2320	2320	2320	0
464	20240625	140100	548170	2320	2320	2320	2320	0
465	20240625	140000	548170	2320	2320	2320	2320	0
466	20240625	135900	548170	2320	2320	2320	2320	0
467	20240625	135800	548170	2320	2320	2320	2320	0
468	20240625	135700	548170	2320	2320	2320	2320	0
469	20240625	135600	548170	2320	2320	2320	2320	0
470	20240625	135500	548170	2320	2320	2320	2320	0
471	20240625	135400	548170	2320	2320	2320	2320	0
472	20240625	135300	548170	2320	2320	2320	2320	0
473	20240625	135200	548170	2320	2320	2320	2320	0
474	20240625	135100	548170	2320	2320	2320	2320	0
475	20240625	135000	548170	2320	2320	2320	2320	0
476	20240625	134900	548170	2320	2320	2320	2320	0
477	20240625	134800	548170	2320	2320	2320	2320	0
478	20240625	134700	548170	2320	2320	2320	2320	0
479	20240625	134600	548170	2320	2320	2320	2320	0
480	20240625	134500	548170	2320	2320	2320	2320	111
481	20240625	134400	290650	2350	2350	2350	2350	0
482	20240625	134300	290650	2350	2350	2350	2350	0
483	20240625	134200	290650	2350	2350	2350	2350	0
484	20240625	134100	290650	2350	2350	2350	2350	0
485	20240625	134000	290650	2350	2350	2350	2350	0
486	20240625	133900	290650	2350	2350	2350	2350	0
487	20240625	133800	290650	2350	2350	2350	2350	0
488	20240625	133700	290650	2350	2350	2350	2350	0
489	20240625	133600	290650	2350	2350	2350	2350	0
490	20240625	133500	290650	2350	2350	2350	2350	0
491	20240625	133400	290650	2350	2350	2350	2350	0
492	20240625	133300	290650	2350	2350	2350	2350	0
493	20240625	133200	290650	2350	2350	2350	2350	0
494	20240625	133100	290650	2350	2350	2350	2350	0
495	20240625	133000	290650	2350	2350	2350	2350	0
496	20240625	132900	290650	2350	2350	2350	2350	0
497	20240625	132800	290650	2350	2350	2350	2350	0
498	20240625	132700	290650	2350	2350	2350	2350	0
499	20240625	132600	290650	2350	2350	2350	2350	0
500	20240625	132500	290650	2350	2350	2350	2350	0
501	20240625	132400	290650	2350	2350	2350	2350	0
502	20240625	132300	290650	2350	2350	2350	2350	0
503	20240625	132200	290650	2350	2350	2350	2350	0
504	20240625	132100	290650	2350	2350	2350	2350	0
505	20240625	132000	290650	2350	2350	2350	2350	0
506	20240625	131900	290650	2350	2350	2350	2350	0
507	20240625	131800	290650	2350	2350	2350	2350	0
508	20240625	131700	290650	2350	2350	2350	2350	0
509	20240625	131600	290650	2350	2350	2350	2350	0
510	20240625	131500	290650	2350	2350	2350	2350	0
511	20240625	131400	290650	2350	2350	2350	2350	0
512	20240625	131300	290650	2350	2350	2350	2350	0
513	20240625	131200	290650	2350	2350	2350	2350	0
514	20240625	131100	290650	2350	2350	2350	2350	0
515	20240625	131000	290650	2350	2350	2350	2350	0
516	20240625	130900	290650	2350	2350	2350	2350	0
517	20240625	130800	290650	2350	2350	2350	2350	0
518	20240625	130700	290650	2350	2350	2350	2350	0
519	20240625	130600	290650	2350	2350	2350	2350	0
520	20240625	130500	290650	2350	2350	2350	2350	0
521	20240625	130400	290650	2350	2350	2350	2350	0
522	20240625	130300	290650	2350	2350	2350	2350	0
523	20240625	130200	290650	2350	2350	2350	2350	0
524	20240625	130100	290650	2350	2350	2350	2350	0
525	20240625	130000	290650	2350	2350	2350	2350	0
526	20240625	125900	290650	2350	2350	2350	2350	0
527	20240625	125800	290650	2350	2350	2350	2350	0
528	20240625	125700	290650	2350	2350	2350	2350	0
529	20240625	125600	290650	2350	2350	2350	2350	0
530	20240625	125500	290650	2350	2350	2350	2350	0
531	20240625	125400	290650	2350	2350	2350	2350	0
532	20240625	125300	290650	2350	2350	2350	2350	0
533	20240625	125200	290650	2350	2350	2350	2350	0
534	20240625	125100	290650	2350	2350	2350	2350	0
535	20240625	125000	290650	2350	2350	2350	2350	0
536	20240625	124900	290650	2350	2350	2350	2350	0
537	20240625	124800	290650	2350	2350	2350	2350	0
538	20240625	124700	290650	2350	2350	2350	2350	0
539	20240625	124600	290650	2350	2350	2350	2350	0
540	20240625	124500	290650	2350	2350	2350	2350	0
541	20240625	124400	290650	2350	2350	2350	2350	0
542	20240625	124300	290650	2350	2350	2350	2350	0
543	20240625	124200	290650	2350	2350	2350	2350	0
544	20240625	124100	290650	2350	2350	2350	2350	0
545	20240625	124000	290650	2350	2350	2350	2350	0
546	20240625	123900	290650	2350	2350	2350	2350	0
547	20240625	123800	290650	2350	2350	2350	2350	0
548	20240625	123700	290650	2350	2350	2350	2350	0
549	20240625	123600	290650	2350	2350	2350	2350	0
550	20240625	123500	290650	2350	2350	2350	2350	0
551	20240625	123400	290650	2350	2350	2350	2350	0
552	20240625	123300	290650	2350	2350	2350	2350	0
553	20240625	123200	290650	2350	2350	2350	2350	0
554	20240625	123100	290650	2350	2350	2350	2350	0
555	20240625	123000	290650	2350	2350	2350	2350	0
556	20240625	122900	290650	2350	2350	2350	2350	0
557	20240625	122800	290650	2350	2350	2350	2350	0
558	20240625	122700	290650	2350	2350	2350	2350	0
559	20240625	122600	290650	2350	2350	2350	2350	0
560	20240625	122500	290650	2350	2350	2350	2350	0
561	20240625	122400	290650	2350	2350	2350	2350	0
562	20240625	122300	290650	2350	2350	2350	2350	0
563	20240625	122200	290650	2350	2350	2350	2350	0
564	20240625	122100	290650	2350	2350	2350	2350	0
565	20240625	122000	290650	2350	2350	2350	2350	0
566	20240625	121900	290650	2350	2350	2350	2350	0
567	20240625	121800	290650	2350	2350	2350	2350	0
568	20240625	121700	290650	2350	2350	2350	2350	0
569	20240625	121600	290650	2350	2350	2350	2350	0
570	20240625	121500	290650	2350	2350	2350	2350	0
571	20240625	121400	290650	2350	2350	2350	2350	0
572	20240625	121300	290650	2350	2350	2350	2350	0
573	20240625	121200	290650	2350	2350	2350	2350	0
574	20240625	121100	290650	2350	2350	2350	2350	0
575	20240625	121000	290650	2350	2350	2350	2350	0
576	20240625	120900	290650	2350	2350	2350	2350	0
577	20240625	120800	290650	2350	2350	2350	2350	0
578	20240625	120700	290650	2350	2350	2350	2350	0
579	20240625	120600	290650	2350	2350	2350	2350	0
580	20240625	120500	290650	2350	2350	2350	2350	0
581	20240625	120400	290650	2350	2350	2350	2350	0
582	20240625	120300	290650	2350	2350	2350	2350	0
583	20240625	120200	290650	2350	2350	2350	2350	0
584	20240625	120100	290650	2350	2350	2350	2350	0
585	20240625	120000	290650	2350	2350	2350	2350	0
586	20240625	115900	290650	2350	2350	2350	2350	0
587	20240625	115800	290650	2350	2350	2350	2350	0
588	20240625	115700	290650	2350	2350	2350	2350	0
589	20240625	115600	290650	2350	2350	2350	2350	0
590	20240625	115500	290650	2350	2350	2350	2350	0
591	20240625	115400	290650	2350	2350	2350	2350	0
592	20240625	115300	290650	2350	2350	2350	2350	0
593	20240625	115200	290650	2350	2350	2350	2350	0
594	20240625	115100	290650	2350	2350	2350	2350	0
595	20240625	115000	290650	2350	2350	2350	2350	0
596	20240625	114900	290650	2350	2350	2350	2350	0
597	20240625	114800	290650	2350	2350	2350	2350	0
598	20240625	114700	290650	2350	2350	2350	2350	0
599	20240625	114600	290650	2350	2350	2350	2350	0
600	20240625	114500	290650	2350	2350	2350	2350	0
601	20240625	114400	290650	2350	2350	2350	2350	0
602	20240625	114300	290650	2350	2350	2350	2350	0
603	20240625	114200	290650	2350	2350	2350	2350	0
604	20240625	114100	290650	2350	2350	2350	2350	0
605	20240625	114000	290650	2350	2350	2350	2350	0
606	20240625	113900	290650	2350	2350	2350	2350	0
607	20240625	113800	290650	2350	2350	2350	2350	0
608	20240625	113700	290650	2350	2350	2350	2350	0
609	20240625	113600	290650	2350	2350	2350	2350	0
610	20240625	113500	290650	2350	2350	2350	2350	0
611	20240625	113400	290650	2350	2350	2350	2350	0
612	20240625	113300	290650	2350	2350	2350	2350	0
613	20240625	113200	290650	2350	2350	2350	2350	0
614	20240625	113100	290650	2350	2350	2350	2350	0
615	20240625	113000	290650	2350	2350	2350	2350	0
616	20240625	112900	290650	2350	2350	2350	2350	0
617	20240625	112800	290650	2350	2350	2350	2350	0
618	20240625	112700	290650	2350	2350	2350	2350	0
619	20240625	112600	290650	2350	2350	2350	2350	0
620	20240625	112500	290650	2350	2350	2350	2350	0
621	20240625	112400	290650	2350	2350	2350	2350	0
622	20240625	112300	290650	2350	2350	2350	2350	0
623	20240625	112200	290650	2350	2350	2350	2350	0
624	20240625	112100	290650	2350	2350	2350	2350	0
625	20240625	112000	290650	2350	2350	2350	2350	0
626	20240625	111900	290650	2350	2350	2350	2350	0
627	20240625	111800	290650	2350	2350	2350	2350	0
628	20240625	111700	290650	2350	2350	2350	2350	0
629	20240625	111600	290650	2350	2350	2350	2350	0
630	20240625	111500	290650	2350	2350	2350	2350	0
631	20240625	111400	290650	2350	2350	2350	2350	0
632	20240625	111300	290650	2350	2350	2350	2350	0
633	20240625	111200	290650	2350	2350	2350	2350	0
634	20240625	111100	290650	2350	2350	2350	2350	0
635	20240625	111000	290650	2350	2350	2350	2350	0
636	20240625	110900	290650	2350	2350	2350	2350	0
637	20240625	110800	290650	2350	2350	2350	2350	0
638	20240625	110700	290650	2350	2350	2350	2350	0
639	20240625	110600	290650	2350	2350	2350	2350	0
640	20240625	110500	290650	2350	2350	2350	2350	0
641	20240625	110400	290650	2350	2350	2350	2350	0
642	20240625	110300	290650	2350	2350	2350	2350	0
643	20240625	110200	290650	2350	2350	2350	2350	0
644	20240625	110100	290650	2350	2350	2350	2350	0
645	20240625	110000	290650	2350	2350	2350	2350	0
646	20240625	105900	290650	2350	2350	2350	2350	0
647	20240625	105800	290650	2350	2350	2350	2350	0
648	20240625	105700	290650	2350	2350	2350	2350	0
649	20240625	105600	290650	2350	2350	2350	2350	0
650	20240625	105500	290650	2350	2350	2350	2350	0
651	20240625	105400	290650	2350	2350	2350	2350	0
652	20240625	105300	290650	2350	2350	2350	2350	0
653	20240625	105200	290650	2350	2350	2350	2350	0
654	20240625	105100	290650	2350	2350	2350	2350	0
655	20240625	105000	290650	2350	2350	2350	2350	0
656	20240625	104900	290650	2350	2350	2350	2350	0
657	20240625	104800	290650	2350	2350	2350	2350	0
658	20240625	104700	290650	2350	2350	2350	2350	0
659	20240625	104600	290650	2350	2350	2350	2350	0
660	20240625	104500	290650	2350	2350	2350	2350	0
661	20240625	104400	290650	2350	2350	2350	2350	0
662	20240625	104300	290650	2350	2350	2350	2350	0
663	20240625	104200	290650	2350	2350	2350	2350	0
664	20240625	104100	290650	2350	2350	2350	2350	0
665	20240625	104000	290650	2350	2350	2350	2350	0
666	20240625	103900	290650	2350	2350	2350	2350	0
667	20240625	103800	290650	2350	2350	2350	2350	0
668	20240625	103700	290650	2350	2350	2350	2350	0
669	20240625	103600	290650	2350	2350	2350	2350	0
670	20240625	103500	290650	2350	2350	2350	2350	0
671	20240625	103400	290650	2350	2350	2350	2350	0
672	20240625	103300	290650	2350	2350	2350	2350	0
673	20240625	103200	290650	2350	2350	2350	2350	0
674	20240625	103100	290650	2350	2350	2350	2350	0
675	20240625	103000	290650	2350	2350	2350	2350	0
676	20240625	102900	290650	2350	2350	2350	2350	0
677	20240625	102800	290650	2350	2350	2350	2350	0
678	20240625	102700	290650	2350	2350	2350	2350	0
679	20240625	102600	290650	2350	2350	2350	2350	0
680	20240625	102500	290650	2350	2350	2350	2350	0
681	20240625	102400	290650	2350	2350	2350	2350	0
682	20240625	102300	290650	2350	2350	2350	2350	0
683	20240625	102200	290650	2350	2350	2350	2350	0
684	20240625	102100	290650	2350	2350	2350	2350	0
685	20240625	102000	290650	2350	2350	2350	2350	0
686	20240625	101900	290650	2350	2350	2350	2350	30
687	20240625	101800	220150	2350	2350	2350	2350	0
688	20240625	101700	220150	2350	2350	2350	2350	0
689	20240625	101600	220150	2350	2350	2350	2350	0
690	20240625	101500	220150	2350	2350	2350	2350	0
691	20240625	101400	220150	2350	2350	2350	2350	0
692	20240625	101300	220150	2350	2350	2350	2350	0
693	20240625	101200	220150	2350	2350	2350	2350	0
694	20240625	101100	220150	2350	2350	2350	2350	0
695	20240625	101000	220150	2350	2350	2350	2350	0
696	20240625	100900	220150	2350	2350	2350	2350	0
697	20240625	100800	220150	2350	2350	2350	2350	0
698	20240625	100700	220150	2350	2350	2350	2350	0
699	20240625	100600	220150	2350	2350	2350	2350	0
700	20240625	100500	220150	2350	2350	2350	2350	0
701	20240625	100400	220150	2350	2350	2350	2350	0
702	20240625	100300	220150	2350	2350	2350	2350	0
703	20240625	100200	220150	2350	2350	2350	2350	0
704	20240625	100100	220150	2350	2350	2350	2350	4
705	20240625	100000	210750	2360	2360	2360	2360	0
706	20240625	095900	210750	2360	2360	2360	2360	0
707	20240625	095800	210750	2360	2360	2360	2360	0
708	20240625	095700	210750	2360	2360	2360	2360	0
709	20240625	095600	210750	2360	2360	2360	2360	0
710	20240625	095500	210750	2360	2360	2360	2360	0
711	20240625	095400	210750	2360	2360	2360	2360	0
712	20240625	095300	210750	2360	2360	2360	2360	0
713	20240625	095200	210750	2360	2360	2360	2360	0
714	20240625	095100	210750	2360	2360	2360	2360	0
715	20240625	095000	210750	2360	2360	2360	2360	0
716	20240625	094900	210750	2360	2360	2360	2360	0
717	20240625	094800	210750	2360	2360	2360	2360	0
718	20240625	094700	210750	2360	2360	2360	2360	0
719	20240625	094600	210750	2360	2360	2360	2360	0
720	20240625	094500	210750	2360	2360	2360	2360	0
721	20240625	094400	210750	2360	2360	2360	2360	0
722	20240625	094300	210750	2360	2360	2360	2360	0
723	20240625	094200	210750	2360	2360	2360	2360	0
724	20240625	094100	210750	2360	2360	2360	2360	0
725	20240625	094000	210750	2360	2360	2360	2360	0
726	20240625	093900	210750	2360	2360	2360	2360	0
727	20240625	093800	210750	2360	2360	2360	2360	0
728	20240625	093700	210750	2360	2360	2360	2360	0
729	20240625	093600	210750	2360	2360	2360	2360	0
730	20240625	093500	210750	2360	2360	2360	2360	0
731	20240625	093400	210750	2360	2360	2360	2360	0
732	20240625	093300	210750	2360	2360	2360	2360	0
733	20240625	093200	210750	2360	2360	2360	2360	0
734	20240625	093100	210750	2360	2360	2360	2360	0
735	20240625	093000	210750	2360	2360	2360	2360	0
736	20240625	092900	210750	2360	2360	2360	2360	0
737	20240625	092800	210750	2360	2360	2360	2360	0
738	20240625	092700	210750	2360	2360	2360	2360	0
739	20240625	092600	210750	2360	2360	2360	2360	1
740	20240625	092500	208390	2315	2315	2315	2315	0
741	20240625	092400	208390	2315	2315	2315	2315	0
742	20240625	092300	208390	2315	2315	2315	2315	0
743	20240625	092200	208390	2315	2315	2315	2315	0
744	20240625	092100	208390	2315	2315	2315	2315	0
745	20240625	092000	208390	2315	2315	2315	2315	0
746	20240625	091900	208390	2315	2315	2315	2315	0
747	20240625	091800	208390	2315	2315	2315	2315	0
748	20240625	091700	208390	2315	2315	2315	2315	0
749	20240625	091600	208390	2315	2315	2315	2315	0
750	20240625	091500	208390	2315	2315	2315	2315	0
751	20240625	091400	208390	2315	2315	2315	2315	0
752	20240625	091300	208390	2315	2315	2315	2315	0
753	20240625	091200	208390	2315	2315	2315	2315	0
754	20240625	091100	208390	2315	2315	2315	2315	0
755	20240625	091000	208390	2315	2315	2315	2315	0
756	20240625	090900	208390	2315	2315	2315	2315	0
757	20240625	090800	208390	2315	2315	2315	2315	0
758	20240625	090700	208390	2315	2315	2315	2315	0
759	20240625	090600	208390	2315	2315	2315	2315	0
760	20240625	090500	208390	2315	2315	2315	2315	0
761	20240625	090400	208390	2315	2315	2315	2315	0
762	20240625	090300	208390	2315	2315	2315	2315	0
763	20240625	090200	208390	2315	2335	2335	2315	90
764	20240625	090100	0	2340	2340	2340	2340	0
765	20240625	090000	0	2340	2340	2340	2340	0