KissMeData/289170/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205900	3740165	3000	3000	3000	3000	3
3	20240618	205800	3740165	3000	3000	3000	3000	0
4	20240618	205700	3740165	3000	3000	3000	3000	0
5	20240618	205600	3740165	3000	3000	3000	3000	0
6	20240618	205500	3740165	3000	3000	3000	3000	0
7	20240618	205400	3740165	3000	3000	3000	3000	0
8	20240618	205300	3740165	3000	3000	3000	3000	0
9	20240618	205200	3740165	3000	3000	3000	3000	0
10	20240618	205100	3740165	3000	3000	3000	3000	0
11	20240618	205000	3740165	3000	3000	3000	3000	0
12	20240618	204900	3740165	3000	3000	3000	3000	0
13	20240618	204800	3740165	3000	3000	3000	3000	0
14	20240618	204700	3740165	3000	3000	3000	3000	0
15	20240618	204600	3740165	3000	3000	3000	3000	0
16	20240618	204500	3740165	3000	3000	3000	3000	0
17	20240618	204400	3740165	3000	3000	3000	3000	0
18	20240618	204300	3740165	3000	3000	3000	3000	0
19	20240618	204200	3740165	3000	3000	3000	3000	0
20	20240618	204100	3740165	3000	3000	3000	3000	0
21	20240618	204000	3740165	3000	3000	3000	3000	0
22	20240618	203900	3740165	3000	3000	3000	3000	0
23	20240618	203800	3740165	3000	3000	3000	3000	0
24	20240618	203700	3740165	3000	3000	3000	3000	0
25	20240618	203600	3740165	3000	3000	3000	3000	0
26	20240618	203500	3740165	3000	3000	3000	3000	0
27	20240618	203400	3740165	3000	3000	3000	3000	0
28	20240618	203300	3740165	3000	3000	3000	3000	0
29	20240618	203200	3740165	3000	3000	3000	3000	0
30	20240618	203100	3740165	3000	3000	3000	3000	0
31	20240618	203000	3740165	3000	3000	3000	3000	0
32	20240618	202900	3740165	3000	3000	3000	3000	3
33	20240618	202800	3740165	3000	3000	3000	3000	0
34	20240618	202700	3740165	3000	3000	3000	3000	0
35	20240618	202600	3740165	3000	3000	3000	3000	0
36	20240618	202500	3740165	3000	3000	3000	3000	0
37	20240618	202400	3740165	3000	3000	3000	3000	0
38	20240618	202300	3740165	3000	3000	3000	3000	0
39	20240618	202200	3740165	3000	3000	3000	3000	0
40	20240618	202100	3740165	3000	3000	3000	3000	0
41	20240618	202000	3740165	3000	3000	3000	3000	0
42	20240618	201900	3740165	3000	3000	3000	3000	0
43	20240618	201800	3740165	3000	3000	3000	3000	0
44	20240618	201700	3740165	3000	3000	3000	3000	0
45	20240618	201600	3740165	3000	3000	3000	3000	0
46	20240618	201500	3740165	3000	3000	3000	3000	0
47	20240618	201400	3740165	3000	3000	3000	3000	0
48	20240618	201300	3740165	3000	3000	3000	3000	0
49	20240618	201200	3740165	3000	3000	3000	3000	0
50	20240618	201100	3740165	3000	3000	3000	3000	0
51	20240618	201000	3740165	3000	3000	3000	3000	0
52	20240618	200900	3740165	3000	3000	3000	3000	0
53	20240618	200800	3740165	3000	3000	3000	3000	0
54	20240618	200700	3740165	3000	3000	3000	3000	0
55	20240618	200600	3740165	3000	3000	3000	3000	0
56	20240618	200500	3740165	3000	3000	3000	3000	0
57	20240618	200400	3740165	3000	3000	3000	3000	0
58	20240618	200300	3740165	3000	3000	3000	3000	0
59	20240618	200200	3740165	3000	3000	3000	3000	0
60	20240618	200100	3740165	3000	3000	3000	3000	0
61	20240618	200000	3740165	3000	3000	3000	3000	0
62	20240618	195900	3740165	3000	3000	3000	3000	3
63	20240618	195800	3740165	3000	3000	3000	3000	0
64	20240618	195700	3740165	3000	3000	3000	3000	0
65	20240618	195600	3740165	3000	3000	3000	3000	0
66	20240618	195500	3740165	3000	3000	3000	3000	0
67	20240618	195400	3740165	3000	3000	3000	3000	0
68	20240618	195300	3740165	3000	3000	3000	3000	0
69	20240618	195200	3740165	3000	3000	3000	3000	0
70	20240618	195100	3740165	3000	3000	3000	3000	0
71	20240618	195000	3740165	3000	3000	3000	3000	0
72	20240618	194900	3740165	3000	3000	3000	3000	0
73	20240618	194800	3740165	3000	3000	3000	3000	0
74	20240618	194700	3740165	3000	3000	3000	3000	0
75	20240618	194600	3740165	3000	3000	3000	3000	0
76	20240618	194500	3740165	3000	3000	3000	3000	0
77	20240618	194400	3740165	3000	3000	3000	3000	0
78	20240618	194300	3740165	3000	3000	3000	3000	0
79	20240618	194200	3740165	3000	3000	3000	3000	0
80	20240618	194100	3740165	3000	3000	3000	3000	0
81	20240618	194000	3740165	3000	3000	3000	3000	0
82	20240618	193900	3740165	3000	3000	3000	3000	0
83	20240618	193800	3740165	3000	3000	3000	3000	0
84	20240618	193700	3740165	3000	3000	3000	3000	0
85	20240618	193600	3740165	3000	3000	3000	3000	0
86	20240618	193500	3740165	3000	3000	3000	3000	0
87	20240618	193400	3740165	3000	3000	3000	3000	0
88	20240618	193300	3740165	3000	3000	3000	3000	0
89	20240618	193200	3740165	3000	3000	3000	3000	0
90	20240618	193100	3740165	3000	3000	3000	3000	0
91	20240618	193000	3740165	3000	3000	3000	3000	0
92	20240618	192900	3740165	3000	3000	3000	3000	3
93	20240618	192800	3740165	3000	3000	3000	3000	0
94	20240618	192700	3740165	3000	3000	3000	3000	0
95	20240618	192600	3740165	3000	3000	3000	3000	0
96	20240618	192500	3740165	3000	3000	3000	3000	0
97	20240618	192400	3740165	3000	3000	3000	3000	0
98	20240618	192300	3740165	3000	3000	3000	3000	0
99	20240618	192200	3740165	3000	3000	3000	3000	0
100	20240618	192100	3740165	3000	3000	3000	3000	0
101	20240618	192000	3740165	3000	3000	3000	3000	0
102	20240618	191900	3740165	3000	3000	3000	3000	0
103	20240618	191800	3740165	3000	3000	3000	3000	0
104	20240618	191700	3740165	3000	3000	3000	3000	0
105	20240618	191600	3740165	3000	3000	3000	3000	0
106	20240618	191500	3740165	3000	3000	3000	3000	0
107	20240618	191400	3740165	3000	3000	3000	3000	0
108	20240618	191300	3740165	3000	3000	3000	3000	0
109	20240618	191200	3740165	3000	3000	3000	3000	0
110	20240618	191100	3740165	3000	3000	3000	3000	0
111	20240618	191000	3740165	3000	3000	3000	3000	0
112	20240618	190900	3740165	3000	3000	3000	3000	0
113	20240618	190800	3740165	3000	3000	3000	3000	0
114	20240618	190700	3740165	3000	3000	3000	3000	0
115	20240618	190600	3740165	3000	3000	3000	3000	0
116	20240618	190500	3740165	3000	3000	3000	3000	0
117	20240618	190400	3740165	3000	3000	3000	3000	0
118	20240618	190300	3740165	3000	3000	3000	3000	0
119	20240618	190200	3740165	3000	3000	3000	3000	0
120	20240618	190100	3740165	3000	3000	3000	3000	0
121	20240618	190000	3740165	3000	3000	3000	3000	0
122	20240618	185900	3740165	3000	3000	3000	3000	3
123	20240618	185800	3740165	3000	3000	3000	3000	0
124	20240618	185700	3740165	3000	3000	3000	3000	0
125	20240618	185600	3740165	3000	3000	3000	3000	0
126	20240618	185500	3740165	3000	3000	3000	3000	0
127	20240618	185400	3740165	3000	3000	3000	3000	0
128	20240618	185300	3740165	3000	3000	3000	3000	0
129	20240618	185200	3740165	3000	3000	3000	3000	0
130	20240618	185100	3740165	3000	3000	3000	3000	0
131	20240618	185000	3740165	3000	3000	3000	3000	0
132	20240618	184900	3740165	3000	3000	3000	3000	0
133	20240618	184800	3740165	3000	3000	3000	3000	0
134	20240618	184700	3740165	3000	3000	3000	3000	0
135	20240618	184600	3740165	3000	3000	3000	3000	0
136	20240618	184500	3740165	3000	3000	3000	3000	0
137	20240618	184400	3740165	3000	3000	3000	3000	0
138	20240618	184300	3740165	3000	3000	3000	3000	0
139	20240618	184200	3740165	3000	3000	3000	3000	0
140	20240618	184100	3740165	3000	3000	3000	3000	0
141	20240618	184000	3740165	3000	3000	3000	3000	0
142	20240618	183900	3740165	3000	3000	3000	3000	0
143	20240618	183800	3740165	3000	3000	3000	3000	0
144	20240618	183700	3740165	3000	3000	3000	3000	0
145	20240618	183600	3740165	3000	3000	3000	3000	0
146	20240618	183500	3740165	3000	3000	3000	3000	0
147	20240618	183400	3740165	3000	3000	3000	3000	0
148	20240618	183300	3740165	3000	3000	3000	3000	0
149	20240618	183200	3740165	3000	3000	3000	3000	0
150	20240618	183100	3740165	3000	3000	3000	3000	0
151	20240618	183000	3740165	3000	3000	3000	3000	0
152	20240618	182900	3740165	3000	3000	3000	3000	3
153	20240618	182800	3740165	3000	3000	3000	3000	0
154	20240618	182700	3740165	3000	3000	3000	3000	0
155	20240618	182600	3740165	3000	3000	3000	3000	0
156	20240618	182500	3740165	3000	3000	3000	3000	0
157	20240618	182400	3740165	3000	3000	3000	3000	0
158	20240618	182300	3740165	3000	3000	3000	3000	0
159	20240618	182200	3740165	3000	3000	3000	3000	0
160	20240618	182100	3740165	3000	3000	3000	3000	0
161	20240618	182000	3740165	3000	3000	3000	3000	0
162	20240618	181900	3740165	3000	3000	3000	3000	0
163	20240618	181800	3740165	3000	3000	3000	3000	0
164	20240618	181700	3740165	3000	3000	3000	3000	0
165	20240618	181600	3740165	3000	3000	3000	3000	0
166	20240618	181500	3740165	3000	3000	3000	3000	0
167	20240618	181400	3740165	3000	3000	3000	3000	0
168	20240618	181300	3740165	3000	3000	3000	3000	0
169	20240618	181200	3740165	3000	3000	3000	3000	0
170	20240618	181100	3740165	3000	3000	3000	3000	0
171	20240618	181000	3740165	3000	3000	3000	3000	0
172	20240618	180900	3740165	3000	3000	3000	3000	0
173	20240618	180800	3740165	3000	3000	3000	3000	0
174	20240618	180700	3740165	3000	3000	3000	3000	0
175	20240618	180600	3740165	3000	3000	3000	3000	0
176	20240618	180500	3740165	3000	3000	3000	3000	0
177	20240618	180400	3740165	3000	3000	3000	3000	0
178	20240618	180300	3740165	3000	3000	3000	3000	0
179	20240618	180200	3740165	3000	3000	3000	3000	0
180	20240618	180100	3740165	3000	3000	3000	3000	0
181	20240618	180000	3740165	3000	3000	3000	3000	0
182	20240618	175900	3740165	3000	3000	3000	3000	3
183	20240618	175800	3740165	3000	3000	3000	3000	0
184	20240618	175700	3740165	3000	3000	3000	3000	0
185	20240618	175600	3740165	3000	3000	3000	3000	0
186	20240618	175500	3740165	3000	3000	3000	3000	0
187	20240618	175400	3740165	3000	3000	3000	3000	0
188	20240618	175300	3740165	3000	3000	3000	3000	0
189	20240618	175200	3740165	3000	3000	3000	3000	0
190	20240618	175100	3740165	3000	3000	3000	3000	0
191	20240618	175000	3740165	3000	3000	3000	3000	0
192	20240618	174900	3740165	3000	3000	3000	3000	0
193	20240618	174800	3740165	3000	3000	3000	3000	0
194	20240618	174700	3740165	3000	3000	3000	3000	0
195	20240618	174600	3740165	3000	3000	3000	3000	0
196	20240618	174500	3740165	3000	3000	3000	3000	0
197	20240618	174400	3740165	3000	3000	3000	3000	0
198	20240618	174300	3740165	3000	3000	3000	3000	0
199	20240618	174200	3740165	3000	3000	3000	3000	0
200	20240618	174100	3740165	3000	3000	3000	3000	0
201	20240618	174000	3740165	3000	3000	3000	3000	0
202	20240618	173900	3740165	3000	3000	3000	3000	0
203	20240618	173800	3740165	3000	3000	3000	3000	0
204	20240618	173700	3740165	3000	3000	3000	3000	0
205	20240618	173600	3740165	3000	3000	3000	3000	0
206	20240618	173500	3740165	3000	3000	3000	3000	0
207	20240618	173400	3740165	3000	3000	3000	3000	0
208	20240618	173300	3740165	3000	3000	3000	3000	0
209	20240618	173200	3740165	3000	3000	3000	3000	0
210	20240618	173100	3740165	3000	3000	3000	3000	0
211	20240618	173000	3740165	3000	3000	3000	3000	0
212	20240618	172900	3740165	3000	3000	3000	3000	3
213	20240618	172800	3740165	3000	3000	3000	3000	0
214	20240618	172700	3740165	3000	3000	3000	3000	0
215	20240618	172600	3740165	3000	3000	3000	3000	0
216	20240618	172500	3740165	3000	3000	3000	3000	0
217	20240618	172400	3740165	3000	3000	3000	3000	0
218	20240618	172300	3740165	3000	3000	3000	3000	0
219	20240618	172200	3740165	3000	3000	3000	3000	0
220	20240618	172100	3740165	3000	3000	3000	3000	0
221	20240618	172000	3740165	3000	3000	3000	3000	0
222	20240618	171900	3740165	3000	3000	3000	3000	0
223	20240618	171800	3740165	3000	3000	3000	3000	0
224	20240618	171700	3740165	3000	3000	3000	3000	0
225	20240618	171600	3740165	3000	3000	3000	3000	0
226	20240618	171500	3740165	3000	3000	3000	3000	0
227	20240618	171400	3740165	3000	3000	3000	3000	0
228	20240618	171300	3740165	3000	3000	3000	3000	0
229	20240618	171200	3740165	3000	3000	3000	3000	0
230	20240618	171100	3740165	3000	3000	3000	3000	0
231	20240618	171000	3740165	3000	3000	3000	3000	0
232	20240618	170900	3740165	3000	3000	3000	3000	0
233	20240618	170800	3740165	3000	3000	3000	3000	0
234	20240618	170700	3740165	3000	3000	3000	3000	0
235	20240618	170600	3740165	3000	3000	3000	3000	0
236	20240618	170500	3740165	3000	3000	3000	3000	0
237	20240618	170400	3740165	3000	3000	3000	3000	0
238	20240618	170300	3740165	3000	3000	3000	3000	0
239	20240618	170200	3740165	3000	3000	3000	3000	0
240	20240618	170100	3740165	3000	3000	3000	3000	0
241	20240618	170000	3740165	3000	3000	3000	3000	0
242	20240618	165900	3740165	3000	3000	3000	3000	3
243	20240618	165800	3740165	3000	3000	3000	3000	0
244	20240618	165700	3740165	3000	3000	3000	3000	0
245	20240618	165600	3740165	3000	3000	3000	3000	0
246	20240618	165500	3740165	3000	3000	3000	3000	0
247	20240618	165400	3740165	3000	3000	3000	3000	0
248	20240618	165300	3740165	3000	3000	3000	3000	0
249	20240618	165200	3740165	3000	3000	3000	3000	0
250	20240618	165100	3740165	3000	3000	3000	3000	0
251	20240618	165000	3740165	3000	3000	3000	3000	0
252	20240618	164900	3740165	3000	3000	3000	3000	0
253	20240618	164800	3740165	3000	3000	3000	3000	0
254	20240618	164700	3740165	3000	3000	3000	3000	0
255	20240618	164600	3740165	3000	3000	3000	3000	0
256	20240618	164500	3740165	3000	3000	3000	3000	0
257	20240618	164400	3740165	3000	3000	3000	3000	0
258	20240618	164300	3740165	3000	3000	3000	3000	0
259	20240618	164200	3740165	3000	3000	3000	3000	0
260	20240618	164100	3740165	3000	3000	3000	3000	0
261	20240618	164000	3740165	3000	3000	3000	3000	0
262	20240618	163900	3740165	3000	3000	3000	3000	0
263	20240618	163800	3740165	3000	3000	3000	3000	0
264	20240618	163700	3740165	3000	3000	3000	3000	0
265	20240618	163600	3740165	3000	3000	3000	3000	0
266	20240618	163500	3740165	3000	3000	3000	3000	0
267	20240618	163400	3740165	3000	3000	3000	3000	0
268	20240618	163300	3740165	3000	3000	3000	3000	0
269	20240618	163200	3740165	3000	3000	3000	3000	0
270	20240618	163100	3740165	3000	3000	3000	3000	0
271	20240618	163000	3740165	3000	3000	3000	3000	0
272	20240618	162900	3740165	3000	3000	3000	3000	3
273	20240618	162800	3740165	3000	3000	3000	3000	0
274	20240618	162700	3740165	3000	3000	3000	3000	0
275	20240618	162600	3740165	3000	3000	3000	3000	0
276	20240618	162500	3740165	3000	3000	3000	3000	0
277	20240618	162400	3740165	3000	3000	3000	3000	0
278	20240618	162300	3740165	3000	3000	3000	3000	0
279	20240618	162200	3740165	3000	3000	3000	3000	0
280	20240618	162100	3740165	3000	3000	3000	3000	0
281	20240618	162000	3740165	3000	3000	3000	3000	0
282	20240618	161900	3740165	3000	3000	3000	3000	0
283	20240618	161800	3740165	3000	3000	3000	3000	0
284	20240618	161700	3740165	3000	3000	3000	3000	0
285	20240618	161600	3740165	3000	3000	3000	3000	0
286	20240618	161500	3740165	3000	3000	3000	3000	0
287	20240618	161400	3740165	3000	3000	3000	3000	0
288	20240618	161300	3740165	3000	3000	3000	3000	0
289	20240618	161200	3740165	3000	3000	3000	3000	0
290	20240618	161100	3740165	3000	3000	3000	3000	0
291	20240618	161000	3740165	3000	3000	3000	3000	0
292	20240618	160900	3740165	3000	3000	3000	3000	0
293	20240618	160800	3740165	3000	3000	3000	3000	0
294	20240618	160700	3740165	3000	3000	3000	3000	0
295	20240618	160600	3740165	3000	3000	3000	3000	0
296	20240618	160500	3740165	3000	3000	3000	3000	0
297	20240618	160400	3740165	3000	3000	3000	3000	0
298	20240618	160300	3740165	3000	3000	3000	3000	0
299	20240618	160200	3740165	3000	3000	3000	3000	0
300	20240618	160100	3740165	3000	3000	3000	3000	0
301	20240618	160000	3740165	3000	3000	3000	3000	0
302	20240618	155900	3740165	3000	3000	3000	3000	3
303	20240618	155800	3740165	3000	3000	3000	3000	0
304	20240618	155700	3740165	3000	3000	3000	3000	0
305	20240618	155600	3740165	3000	3000	3000	3000	0
306	20240618	155500	3740165	3000	3000	3000	3000	0
307	20240618	155400	3740165	3000	3000	3000	3000	0
308	20240618	155300	3740165	3000	3000	3000	3000	0
309	20240618	155200	3740165	3000	3000	3000	3000	0
310	20240618	155100	3740165	3000	3000	3000	3000	0
311	20240618	155000	3740165	3000	3000	3000	3000	0
312	20240618	154900	3740165	3000	3000	3000	3000	0
313	20240618	154800	3740165	3000	3000	3000	3000	0
314	20240618	154700	3740165	3000	3000	3000	3000	0
315	20240618	154600	3740165	3000	3000	3000	3000	0
316	20240618	154500	3740165	3000	3000	3000	3000	0
317	20240618	154400	3740165	3000	3000	3000	3000	0
318	20240618	154300	3740165	3000	3000	3000	3000	0
319	20240618	154200	3740165	3000	3000	3000	3000	0
320	20240618	154100	3740165	3000	3000	3000	3000	0
321	20240618	154000	3740165	3000	3000	3000	3000	0
322	20240618	153900	3740165	3000	3000	3000	3000	0
323	20240618	153800	3740165	3000	3000	3000	3000	0
324	20240618	153700	3740165	3000	3000	3000	3000	0
325	20240618	153600	3740165	3000	3000	3000	3000	0
326	20240618	153500	3740165	3000	3000	3000	3000	0
327	20240618	153400	3740165	3000	3000	3000	3000	0
328	20240618	153300	3740165	3000	3000	3000	3000	0
329	20240618	153200	3740165	3000	3000	3000	3000	0
330	20240618	153100	3740165	3000	3000	3000	3000	0
331	20240618	153000	3740165	3000	3000	3000	3000	0
332	20240618	152900	3740165	3000	3000	3000	3000	0
333	20240618	152800	3740165	3000	3000	3000	3000	0
334	20240618	152700	3740165	3000	3000	3000	3000	0
335	20240618	152600	3740165	3000	3000	3000	3000	0
336	20240618	152500	3740165	3000	3000	3000	3000	0
337	20240618	152400	3740165	3000	3000	3000	3000	0
338	20240618	152300	3740165	3000	3000	3000	3000	0
339	20240618	152200	3740165	3000	3000	3000	3000	0
340	20240618	152100	3740165	3000	3000	3000	3000	0
341	20240618	152000	3740165	3000	3000	3000	3000	0
342	20240618	151900	3740165	3000	3000	3000	3000	0
343	20240618	151800	3740165	3000	3000	3000	3000	0
344	20240618	151700	3740165	3000	3000	3000	3000	0
345	20240618	151600	3740165	3000	3000	3000	3000	0
346	20240618	151500	3740165	3000	3000	3000	3000	0
347	20240618	151400	3740165	3000	3000	3000	3000	0
348	20240618	151300	3740165	3000	3000	3000	3000	0
349	20240618	151200	3740165	3000	3000	3000	3000	0
350	20240618	151100	3740165	3000	3000	3000	3000	0
351	20240618	151000	3740165	3000	3000	3000	3000	0
352	20240618	150900	3740165	3000	3000	3000	3000	0
353	20240618	150800	3740165	3000	3000	3000	3000	0
354	20240618	150700	3740165	3000	3000	3000	3000	0
355	20240618	150600	3740165	3000	3000	3000	3000	0
356	20240618	150500	3740165	3000	3000	3000	3000	0
357	20240618	150400	3740165	3000	3000	3000	3000	0
358	20240618	150300	3740165	3000	3000	3000	3000	0
359	20240618	150200	3740165	3000	3000	3000	3000	0
360	20240618	150100	3740165	3000	3000	3000	3000	0
361	20240618	150000	3740165	3000	3000	3000	3000	0
362	20240618	145900	3740165	3000	3000	3000	3000	0
363	20240618	145800	3740165	3000	3000	3000	3000	0
364	20240618	145700	3740165	3000	3000	3000	3000	0
365	20240618	145600	3740165	3000	3000	3000	3000	0
366	20240618	145500	3740165	3000	3000	3000	3000	0
367	20240618	145400	3740165	3000	3000	3000	3000	0
368	20240618	145300	3740165	3000	3000	3000	3000	0
369	20240618	145200	3740165	3000	3000	3000	3000	0
370	20240618	145100	3740165	3000	3000	3000	3000	0
371	20240618	145000	3740165	3000	3000	3000	3000	0
372	20240618	144900	3740165	3000	3000	3000	3000	0
373	20240618	144800	3740165	3000	3000	3000	3000	0
374	20240618	144700	3740165	3000	3000	3000	3000	0
375	20240618	144600	3740165	3000	3000	3000	3000	0
376	20240618	144500	3740165	3000	3000	3000	3000	0
377	20240618	144400	3740165	3000	3000	3000	3000	0
378	20240618	144300	3740165	3000	3000	3000	3000	0
379	20240618	144200	3740165	3000	3000	3000	3000	0
380	20240618	144100	3740165	3000	3000	3000	3000	0
381	20240618	144000	3740165	3000	3000	3000	3000	0
382	20240618	143900	3740165	3000	3000	3000	3000	0
383	20240618	143800	3740165	3000	3000	3000	3000	0
384	20240618	143700	3740165	3000	3000	3000	3000	0
385	20240618	143600	3740165	3000	3000	3000	3000	0
386	20240618	143500	3740165	3000	3000	3000	3000	0
387	20240618	143400	3740165	3000	3000	3000	3000	0
388	20240618	143300	3740165	3000	3000	3000	3000	0
389	20240618	143200	3740165	3000	3000	3000	3000	0
390	20240618	143100	3740165	3000	3000	3000	3000	0
391	20240618	143000	3740165	3000	3000	3000	3000	0
392	20240618	142900	3740165	3000	3000	3000	3000	0
393	20240618	142800	3740165	3000	3000	3000	3000	0
394	20240618	142700	3740165	3000	3000	3000	3000	0
395	20240618	142600	3740165	3000	3000	3000	3000	0
396	20240618	142500	3740165	3000	3000	3000	3000	0
397	20240618	142400	3740165	3000	3000	3000	3000	0
398	20240618	142300	3740165	3000	3000	3000	3000	0
399	20240618	142200	3740165	3000	3000	3000	3000	0
400	20240618	142100	3740165	3000	3000	3000	3000	0
401	20240618	142000	3740165	3000	3000	3000	3000	0
402	20240618	141900	3740165	3000	3000	3000	3000	0
403	20240618	141800	3740165	3000	3000	3000	3000	0
404	20240618	141700	3740165	3000	3000	3000	3000	0
405	20240618	141600	3740165	3000	3000	3000	3000	0
406	20240618	141500	3740165	3000	3000	3000	3000	0
407	20240618	141400	3740165	3000	3000	3000	3000	0
408	20240618	141300	3740165	3000	3000	3000	3000	0
409	20240618	141200	3740165	3000	3000	3000	3000	0
410	20240618	141100	3740165	3000	3000	3000	3000	0
411	20240618	141000	3740165	3000	3000	3000	3000	0
412	20240618	140900	3740165	3000	3000	3000	3000	0
413	20240618	140800	3740165	3000	3000	3000	3000	0
414	20240618	140700	3740165	3000	3000	3000	3000	0
415	20240618	140600	3740165	3000	3000	3000	3000	0
416	20240618	140500	3740165	3000	3000	3000	3000	0
417	20240618	140400	3740165	3000	3000	3000	3000	0
418	20240618	140300	3740165	3000	3000	3000	3000	0
419	20240618	140200	3740165	3000	3000	3000	3000	3
420	20240618	140100	3731165	3000	3000	3000	3000	0
421	20240618	140000	3731165	3000	3000	3000	3000	0
422	20240618	135900	3731165	3000	3000	3000	3000	0
423	20240618	135800	3731165	3000	3000	3000	3000	0
424	20240618	135700	3731165	3000	3000	3000	3000	0
425	20240618	135600	3731165	3000	3000	3000	3000	0
426	20240618	135500	3731165	3000	3000	3000	3000	0
427	20240618	135400	3731165	3000	3000	3000	3000	0
428	20240618	135300	3731165	3000	3000	3000	3000	0
429	20240618	135200	3731165	3000	3000	3000	3000	0
430	20240618	135100	3731165	3000	3000	3000	3000	0
431	20240618	135000	3731165	3000	3000	3000	3000	0
432	20240618	134900	3731165	3000	3000	3000	3000	0
433	20240618	134800	3731165	3000	3000	3000	3000	0
434	20240618	134700	3731165	3000	3000	3000	3000	0
435	20240618	134600	3731165	3000	3000	3000	3000	0
436	20240618	134500	3731165	3000	3000	3000	3000	0
437	20240618	134400	3731165	3000	3000	3000	3000	0
438	20240618	134300	3731165	3000	3000	3000	3000	0
439	20240618	134200	3731165	3000	3000	3000	3000	0
440	20240618	134100	3731165	3000	3000	3000	3000	0
441	20240618	134000	3731165	3000	3000	3000	3000	0
442	20240618	133900	3731165	3000	3000	3000	3000	0
443	20240618	133800	3731165	3000	3000	3000	3000	0
444	20240618	133700	3731165	3000	3000	3000	3000	0
445	20240618	133600	3731165	3000	3000	3000	3000	0
446	20240618	133500	3731165	3000	3000	3000	3000	0
447	20240618	133400	3731165	3000	3000	3000	3000	0
448	20240618	133300	3731165	3000	3000	3000	3000	0
449	20240618	133200	3731165	3000	3000	3000	3000	0
450	20240618	133100	3731165	3000	3000	3000	3000	0
451	20240618	133000	3731165	3000	3000	3000	3000	0
452	20240618	132900	3731165	3000	3000	3000	3000	0
453	20240618	132800	3731165	3000	3000	3000	3000	0
454	20240618	132700	3731165	3000	3000	3000	3000	0
455	20240618	132600	3731165	3000	3000	3000	3000	0
456	20240618	132500	3731165	3000	3000	3000	3000	0
457	20240618	132400	3731165	3000	3000	3000	3000	0
458	20240618	132300	3731165	3000	3000	3000	3000	0
459	20240618	132200	3731165	3000	3000	3000	3000	0
460	20240618	132100	3731165	3000	3000	3000	3000	0
461	20240618	132000	3731165	3000	3000	3000	3000	0
462	20240618	131900	3731165	3000	3000	3000	3000	0
463	20240618	131800	3731165	3000	3000	3000	3000	0
464	20240618	131700	3731165	3000	3000	3000	3000	0
465	20240618	131600	3731165	3000	3000	3000	3000	0
466	20240618	131500	3731165	3000	3000	3000	3000	0
467	20240618	131400	3731165	3000	3000	3000	3000	0
468	20240618	131300	3731165	3000	3000	3000	3000	0
469	20240618	131200	3731165	3000	3000	3000	3000	0
470	20240618	131100	3731165	3000	3000	3000	3000	0
471	20240618	131000	3731165	3000	3000	3000	3000	0
472	20240618	130900	3731165	3000	3000	3000	3000	0
473	20240618	130800	3731165	3000	3000	3000	3000	0
474	20240618	130700	3731165	3000	3000	3000	3000	0
475	20240618	130600	3731165	3000	3000	3000	3000	0
476	20240618	130500	3731165	3000	3000	3000	3000	0
477	20240618	130400	3731165	3000	3000	3000	3000	0
478	20240618	130300	3731165	3000	3000	3000	3000	0
479	20240618	130200	3731165	3000	3000	3000	3000	0
480	20240618	130100	3731165	3000	3000	3000	3000	0
481	20240618	130000	3731165	3000	3000	3000	3000	0
482	20240618	125900	3731165	3000	3000	3000	3000	0
483	20240618	125800	3731165	3000	3000	3000	3000	0
484	20240618	125700	3731165	3000	3000	3000	3000	0
485	20240618	125600	3731165	3000	3000	3000	3000	0
486	20240618	125500	3731165	3000	3000	3000	3000	0
487	20240618	125400	3731165	3000	3000	3000	3000	0
488	20240618	125300	3731165	3000	3000	3000	3000	0
489	20240618	125200	3731165	3000	3000	3000	3000	0
490	20240618	125100	3731165	3000	3000	3000	3000	0
491	20240618	125000	3731165	3000	3000	3000	3000	0
492	20240618	124900	3731165	3000	3000	3000	3000	0
493	20240618	124800	3731165	3000	3000	3000	3000	0
494	20240618	124700	3731165	3000	3000	3000	3000	0
495	20240618	124600	3731165	3000	3000	3000	3000	0
496	20240618	124500	3731165	3000	3000	3000	3000	0
497	20240618	124400	3731165	3000	3000	3000	3000	0
498	20240618	124300	3731165	3000	3000	3000	3000	0
499	20240618	124200	3731165	3000	3000	3000	3000	0
500	20240618	124100	3731165	3000	3000	3000	3000	0
501	20240618	124000	3731165	3000	3000	3000	3000	0
502	20240618	123900	3731165	3000	3000	3000	3000	0
503	20240618	123800	3731165	3000	3000	3000	3000	0
504	20240618	123700	3731165	3000	3000	3000	3000	0
505	20240618	123600	3731165	3000	3000	3000	3000	0
506	20240618	123500	3731165	3000	3000	3000	3000	0
507	20240618	123400	3731165	3000	3000	3000	3000	0
508	20240618	123300	3731165	3000	3000	3000	3000	0
509	20240618	123200	3731165	3000	3000	3000	3000	0
510	20240618	123100	3731165	3000	3000	3000	3000	0
511	20240618	123000	3731165	3000	3000	3000	3000	0
512	20240618	122900	3731165	3000	3000	3000	3000	0
513	20240618	122800	3731165	3000	3000	3000	3000	0
514	20240618	122700	3731165	3000	3000	3000	3000	0
515	20240618	122600	3731165	3000	3000	3000	3000	0
516	20240618	122500	3731165	3000	3000	3000	3000	0
517	20240618	122400	3731165	3000	3000	3000	3000	0
518	20240618	122300	3731165	3000	3000	3000	3000	0
519	20240618	122200	3731165	3000	3000	3000	3000	0
520	20240618	122100	3731165	3000	3000	3000	3000	0
521	20240618	122000	3731165	3000	3000	3000	3000	0
522	20240618	121900	3731165	3000	3000	3000	3000	0
523	20240618	121800	3731165	3000	3000	3000	3000	0
524	20240618	121700	3731165	3000	3000	3000	3000	0
525	20240618	121600	3731165	3000	3000	3000	3000	0
526	20240618	121500	3731165	3000	3000	3000	3000	0
527	20240618	121400	3731165	3000	3000	3000	3000	0
528	20240618	121300	3731165	3000	3000	3000	3000	0
529	20240618	121200	3731165	3000	3000	3000	3000	0
530	20240618	121100	3731165	3000	3000	3000	3000	0
531	20240618	121000	3731165	3000	3000	3000	3000	0
532	20240618	120900	3731165	3000	3000	3000	3000	0
533	20240618	120800	3731165	3000	3000	3000	3000	0
534	20240618	120700	3731165	3000	3000	3000	3000	0
535	20240618	120600	3731165	3000	3000	3000	3000	0
536	20240618	120500	3731165	3000	3000	3000	3000	0
537	20240618	120400	3731165	3000	3000	3000	3000	0
538	20240618	120300	3731165	3000	3000	3000	3000	0
539	20240618	120200	3731165	3000	3000	3000	3000	0
540	20240618	120100	3731165	3000	3000	3000	3000	0
541	20240618	120000	3731165	3000	3000	3000	3000	0
542	20240618	115900	3731165	3000	3000	3000	3000	0
543	20240618	115800	3731165	3000	3000	3000	3000	0
544	20240618	115700	3731165	3000	3000	3000	3000	0
545	20240618	115600	3731165	3000	3000	3000	3000	0
546	20240618	115500	3731165	3000	3000	3000	3000	0
547	20240618	115400	3731165	3000	3000	3000	3000	0
548	20240618	115300	3731165	3000	3000	3000	3000	0
549	20240618	115200	3731165	3000	3000	3000	3000	0
550	20240618	115100	3731165	3000	3000	3000	3000	0
551	20240618	115000	3731165	3000	3000	3000	3000	0
552	20240618	114900	3731165	3000	3000	3000	3000	0
553	20240618	114800	3731165	3000	3000	3000	3000	0
554	20240618	114700	3731165	3000	3000	3000	3000	0
555	20240618	114600	3731165	3000	3000	3000	3000	0
556	20240618	114500	3731165	3000	3000	3000	3000	0
557	20240618	114400	3731165	3000	3000	3000	3000	0
558	20240618	114300	3731165	3000	3000	3000	3000	0
559	20240618	114200	3731165	3000	3000	3000	3000	0
560	20240618	114100	3731165	3000	3000	3000	3000	0
561	20240618	114000	3731165	3000	3000	3000	3000	0
562	20240618	113900	3731165	3000	3000	3000	3000	0
563	20240618	113800	3731165	3000	3000	3000	3000	0
564	20240618	113700	3731165	3000	3000	3000	3000	0
565	20240618	113600	3731165	3000	3000	3000	3000	0
566	20240618	113500	3731165	3000	3000	3000	3000	0
567	20240618	113400	3731165	3000	3000	3000	3000	0
568	20240618	113300	3731165	3000	3000	3000	3000	0
569	20240618	113200	3731165	3000	3000	3000	3000	0
570	20240618	113100	3731165	3000	3000	3000	3000	0
571	20240618	113000	3731165	3000	3000	3000	3000	0
572	20240618	112900	3731165	3000	3000	3000	3000	0
573	20240618	112800	3731165	3000	3000	3000	3000	0
574	20240618	112700	3731165	3000	3000	3000	3000	0
575	20240618	112600	3731165	3000	3000	3000	3000	0
576	20240618	112500	3731165	3000	3000	3000	3000	0
577	20240618	112400	3731165	3000	3000	3000	3000	0
578	20240618	112300	3731165	3000	3000	3000	3000	0
579	20240618	112200	3731165	3000	3000	3000	3000	0
580	20240618	112100	3731165	3000	3000	3000	3000	0
581	20240618	112000	3731165	3000	3000	3000	3000	0
582	20240618	111900	3731165	3000	3000	3000	3000	0
583	20240618	111800	3731165	3000	3000	3000	3000	0
584	20240618	111700	3731165	3000	3000	3000	3000	0
585	20240618	111600	3731165	3000	3000	3000	3000	0
586	20240618	111500	3731165	3000	3000	3000	3000	0
587	20240618	111400	3731165	3000	3000	3000	3000	0
588	20240618	111300	3731165	3000	3000	3000	3000	5
589	20240618	111200	3716165	3000	3000	3000	3000	140
590	20240618	111100	3296165	3000	3000	3000	3000	0
591	20240618	111000	3296165	3000	3000	3000	3000	0
592	20240618	110900	3296165	3000	3000	3000	3000	0
593	20240618	110800	3296165	3000	3000	3000	3000	0
594	20240618	110700	3296165	3000	3000	3000	3000	0
595	20240618	110600	3296165	3000	3000	3000	3000	0
596	20240618	110500	3296165	3000	3000	3000	3000	0
597	20240618	110400	3296165	3000	3000	3000	3000	0
598	20240618	110300	3296165	3000	3000	3000	3000	0
599	20240618	110200	3296165	3000	3000	3000	3000	0
600	20240618	110100	3296165	3000	3000	3000	3000	0
601	20240618	110000	3296165	3000	3000	3000	3000	0
602	20240618	105900	3296165	3000	3000	3000	3000	0
603	20240618	105800	3296165	3000	3000	3000	3000	0
604	20240618	105700	3296165	3000	3000	3000	3000	0
605	20240618	105600	3296165	3000	3000	3000	3000	0
606	20240618	105500	3296165	3000	3000	3000	3000	0
607	20240618	105400	3296165	3000	3000	3000	3000	0
608	20240618	105300	3296165	3000	3000	3000	3000	0
609	20240618	105200	3296165	3000	3000	3000	3000	0
610	20240618	105100	3296165	3000	3000	3000	3000	0
611	20240618	105000	3296165	3000	3000	3000	3000	0
612	20240618	104900	3296165	3000	3000	3000	3000	0
613	20240618	104800	3296165	3000	3000	3000	3000	0
614	20240618	104700	3296165	3000	3000	3000	3000	0
615	20240618	104600	3296165	3000	3000	3000	3000	0
616	20240618	104500	3296165	3000	3000	3000	3000	0
617	20240618	104400	3296165	3000	3000	3000	3000	0
618	20240618	104300	3296165	3000	3000	3000	3000	0
619	20240618	104200	3296165	3000	3000	3000	3000	0
620	20240618	104100	3296165	3000	3000	3000	3000	0
621	20240618	104000	3296165	3000	3000	3000	3000	0
622	20240618	103900	3296165	3000	3000	3000	3000	0
623	20240618	103800	3296165	3000	3000	3000	3000	0
624	20240618	103700	3296165	3000	3000	3000	3000	0
625	20240618	103600	3296165	3000	3000	3000	3000	0
626	20240618	103500	3296165	3000	3000	3000	3000	0
627	20240618	103400	3296165	3000	3000	3000	3000	0
628	20240618	103300	3296165	3000	3000	3000	3000	0
629	20240618	103200	3296165	3000	3000	3000	3000	0
630	20240618	103100	3296165	3000	3000	3000	3000	0
631	20240618	103000	3296165	3000	3000	3000	3000	0
632	20240618	102900	3296165	3000	3000	3000	3000	0
633	20240618	102800	3296165	3000	3000	3000	3000	0
634	20240618	102700	3296165	3000	3000	3000	3000	0
635	20240618	102600	3296165	3000	3000	3000	3000	0
636	20240618	102500	3296165	3000	3000	3000	3000	0
637	20240618	102400	3296165	3000	3000	3000	3000	0
638	20240618	102300	3296165	3000	3000	3000	3000	0
639	20240618	102200	3296165	3000	3000	3000	3000	0
640	20240618	102100	3296165	3000	3000	3000	3000	0
641	20240618	102000	3296165	3000	3000	3000	3000	0
642	20240618	101900	3296165	3000	3000	3000	3000	0
643	20240618	101800	3296165	3000	3000	3000	3000	0
644	20240618	101700	3296165	3000	3000	3000	3000	0
645	20240618	101600	3296165	3000	3000	3000	3000	0
646	20240618	101500	3296165	3000	3000	3000	3000	0
647	20240618	101400	3296165	3000	3000	3000	3000	0
648	20240618	101300	3296165	3000	3000	3000	3000	0
649	20240618	101200	3296165	3000	3000	3000	3000	0
650	20240618	101100	3296165	3000	3000	3000	3000	0
651	20240618	101000	3296165	3000	3000	3000	3000	0
652	20240618	100900	3296165	3000	3000	3000	3000	0
653	20240618	100800	3296165	3000	3000	3000	3000	0
654	20240618	100700	3296165	3000	3000	3000	3000	0
655	20240618	100600	3296165	3000	3000	3000	3000	0
656	20240618	100500	3296165	3000	3000	3000	3000	0
657	20240618	100400	3296165	3000	3005	3005	3000	1000
658	20240618	100300	296160	3195	3195	3195	3195	0
659	20240618	100200	296160	3195	3195	3195	3195	0
660	20240618	100100	296160	3195	3195	3195	3195	0
661	20240618	100000	296160	3195	3195	3195	3195	0
662	20240618	095900	296160	3195	3195	3195	3195	0
663	20240618	095800	296160	3195	3195	3195	3195	0
664	20240618	095700	296160	3195	3195	3195	3195	0
665	20240618	095600	296160	3195	3195	3195	3195	0
666	20240618	095500	296160	3195	3175	3195	3175	90
667	20240618	095400	9510	3170	3170	3170	3170	3
668	20240618	095300	0	3000	3000	3000	3000	0
669	20240618	095200	0	3000	3000	3000	3000	0
670	20240618	095100	0	3000	3000	3000	3000	0
671	20240618	095000	0	3000	3000	3000	3000	0
672	20240618	094900	0	3000	3000	3000	3000	0
673	20240618	094800	0	3000	3000	3000	3000	0
674	20240618	094700	0	3000	3000	3000	3000	0
675	20240618	094600	0	3000	3000	3000	3000	0
676	20240618	094500	0	3000	3000	3000	3000	0
677	20240618	094400	0	3000	3000	3000	3000	0
678	20240618	094300	0	3000	3000	3000	3000	0
679	20240618	094200	0	3000	3000	3000	3000	0
680	20240618	094100	0	3000	3000	3000	3000	0
681	20240618	094000	0	3000	3000	3000	3000	0
682	20240618	093900	0	3000	3000	3000	3000	0
683	20240618	093800	0	3000	3000	3000	3000	0
684	20240618	093700	0	3000	3000	3000	3000	0
685	20240618	093600	0	3000	3000	3000	3000	0
686	20240618	093500	0	3000	3000	3000	3000	0
687	20240618	093400	0	3000	3000	3000	3000	0
688	20240618	093300	0	3000	3000	3000	3000	0
689	20240618	093200	0	3000	3000	3000	3000	0
690	20240618	093100	0	3000	3000	3000	3000	0
691	20240618	093000	0	3000	3000	3000	3000	0
692	20240618	092900	0	3000	3000	3000	3000	0
693	20240618	092800	0	3000	3000	3000	3000	0
694	20240618	092700	0	3000	3000	3000	3000	0
695	20240618	092600	0	3000	3000	3000	3000	0
696	20240618	092500	0	3000	3000	3000	3000	0
697	20240618	092400	0	3000	3000	3000	3000	0
698	20240618	092300	0	3000	3000	3000	3000	0
699	20240618	092200	0	3000	3000	3000	3000	0
700	20240618	092100	0	3000	3000	3000	3000	0
701	20240618	092000	0	3000	3000	3000	3000	0
702	20240618	091900	0	3000	3000	3000	3000	0
703	20240618	091800	0	3000	3000	3000	3000	0
704	20240618	091700	0	3000	3000	3000	3000	0
705	20240618	091600	0	3000	3000	3000	3000	0
706	20240618	091500	0	3000	3000	3000	3000	0
707	20240618	091400	0	3000	3000	3000	3000	0
708	20240618	091300	0	3000	3000	3000	3000	0
709	20240618	091200	0	3000	3000	3000	3000	0
710	20240618	091100	0	3000	3000	3000	3000	0
711	20240618	091000	0	3000	3000	3000	3000	0
712	20240618	090900	0	3000	3000	3000	3000	0
713	20240618	090800	0	3000	3000	3000	3000	0
714	20240618	090700	0	3000	3000	3000	3000	0
715	20240618	090600	0	3000	3000	3000	3000	0
716	20240618	090500	0	3000	3000	3000	3000	0
717	20240618	090400	0	3000	3000	3000	3000	0
718	20240618	090300	0	3000	3000	3000	3000	0
719	20240618	090200	0	3000	3000	3000	3000	0
720	20240618	090100	0	3000	3000	3000	3000	0
721	20240618	090000	0	3000	3000	3000	3000	0