KissMeData/433530/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	213000	29671200	2185	2185	2185	2185	22
3	20240621	212900	29671200	2185	2185	2185	2185	0
4	20240621	212800	29671200	2185	2185	2185	2185	0
5	20240621	212700	29671200	2185	2185	2185	2185	0
6	20240621	212600	29671200	2185	2185	2185	2185	0
7	20240621	212500	29671200	2185	2185	2185	2185	0
8	20240621	212400	29671200	2185	2185	2185	2185	0
9	20240621	212300	29671200	2185	2185	2185	2185	0
10	20240621	212200	29671200	2185	2185	2185	2185	0
11	20240621	212100	29671200	2185	2185	2185	2185	0
12	20240621	212000	29671200	2185	2185	2185	2185	0
13	20240621	211900	29671200	2185	2185	2185	2185	0
14	20240621	211800	29671200	2185	2185	2185	2185	0
15	20240621	211700	29671200	2185	2185	2185	2185	0
16	20240621	211600	29671200	2185	2185	2185	2185	0
17	20240621	211500	29671200	2185	2185	2185	2185	0
18	20240621	211400	29671200	2185	2185	2185	2185	0
19	20240621	211300	29671200	2185	2185	2185	2185	0
20	20240621	211200	29671200	2185	2185	2185	2185	0
21	20240621	211100	29671200	2185	2185	2185	2185	0
22	20240621	211000	29671200	2185	2185	2185	2185	0
23	20240621	210900	29671200	2185	2185	2185	2185	0
24	20240621	210800	29671200	2185	2185	2185	2185	0
25	20240621	210700	29671200	2185	2185	2185	2185	0
26	20240621	210600	29671200	2185	2185	2185	2185	0
27	20240621	210500	29671200	2185	2185	2185	2185	0
28	20240621	210400	29671200	2185	2185	2185	2185	0
29	20240621	210300	29671200	2185	2185	2185	2185	0
30	20240621	210200	29671200	2185	2185	2185	2185	0
31	20240621	210100	29671200	2185	2185	2185	2185	0
32	20240621	210000	29671200	2185	2185	2185	2185	22
33	20240621	205900	29671200	2185	2185	2185	2185	0
34	20240621	205800	29671200	2185	2185	2185	2185	0
35	20240621	205700	29671200	2185	2185	2185	2185	0
36	20240621	205600	29671200	2185	2185	2185	2185	0
37	20240621	205500	29671200	2185	2185	2185	2185	0
38	20240621	205400	29671200	2185	2185	2185	2185	0
39	20240621	205300	29671200	2185	2185	2185	2185	0
40	20240621	205200	29671200	2185	2185	2185	2185	0
41	20240621	205100	29671200	2185	2185	2185	2185	0
42	20240621	205000	29671200	2185	2185	2185	2185	0
43	20240621	204900	29671200	2185	2185	2185	2185	0
44	20240621	204800	29671200	2185	2185	2185	2185	0
45	20240621	204700	29671200	2185	2185	2185	2185	0
46	20240621	204600	29671200	2185	2185	2185	2185	0
47	20240621	204500	29671200	2185	2185	2185	2185	0
48	20240621	204400	29671200	2185	2185	2185	2185	0
49	20240621	204300	29671200	2185	2185	2185	2185	0
50	20240621	204200	29671200	2185	2185	2185	2185	0
51	20240621	204100	29671200	2185	2185	2185	2185	0
52	20240621	204000	29671200	2185	2185	2185	2185	0
53	20240621	203900	29671200	2185	2185	2185	2185	0
54	20240621	203800	29671200	2185	2185	2185	2185	0
55	20240621	203700	29671200	2185	2185	2185	2185	0
56	20240621	203600	29671200	2185	2185	2185	2185	0
57	20240621	203500	29671200	2185	2185	2185	2185	0
58	20240621	203400	29671200	2185	2185	2185	2185	0
59	20240621	203300	29671200	2185	2185	2185	2185	0
60	20240621	203200	29671200	2185	2185	2185	2185	0
61	20240621	203100	29671200	2185	2185	2185	2185	0
62	20240621	203000	29671200	2185	2185	2185	2185	22
63	20240621	202900	29671200	2185	2185	2185	2185	0
64	20240621	202800	29671200	2185	2185	2185	2185	0
65	20240621	202700	29671200	2185	2185	2185	2185	0
66	20240621	202600	29671200	2185	2185	2185	2185	0
67	20240621	202500	29671200	2185	2185	2185	2185	0
68	20240621	202400	29671200	2185	2185	2185	2185	0
69	20240621	202300	29671200	2185	2185	2185	2185	0
70	20240621	202200	29671200	2185	2185	2185	2185	0
71	20240621	202100	29671200	2185	2185	2185	2185	0
72	20240621	202000	29671200	2185	2185	2185	2185	0
73	20240621	201900	29671200	2185	2185	2185	2185	0
74	20240621	201800	29671200	2185	2185	2185	2185	0
75	20240621	201700	29671200	2185	2185	2185	2185	0
76	20240621	201600	29671200	2185	2185	2185	2185	0
77	20240621	201500	29671200	2185	2185	2185	2185	0
78	20240621	201400	29671200	2185	2185	2185	2185	0
79	20240621	201300	29671200	2185	2185	2185	2185	0
80	20240621	201200	29671200	2185	2185	2185	2185	0
81	20240621	201100	29671200	2185	2185	2185	2185	0
82	20240621	201000	29671200	2185	2185	2185	2185	0
83	20240621	200900	29671200	2185	2185	2185	2185	0
84	20240621	200800	29671200	2185	2185	2185	2185	0
85	20240621	200700	29671200	2185	2185	2185	2185	0
86	20240621	200600	29671200	2185	2185	2185	2185	0
87	20240621	200500	29671200	2185	2185	2185	2185	0
88	20240621	200400	29671200	2185	2185	2185	2185	0
89	20240621	200300	29671200	2185	2185	2185	2185	0
90	20240621	200200	29671200	2185	2185	2185	2185	0
91	20240621	200100	29671200	2185	2185	2185	2185	0
92	20240621	200000	29671200	2185	2185	2185	2185	22
93	20240621	195900	29671200	2185	2185	2185	2185	0
94	20240621	195800	29671200	2185	2185	2185	2185	0
95	20240621	195700	29671200	2185	2185	2185	2185	0
96	20240621	195600	29671200	2185	2185	2185	2185	0
97	20240621	195500	29671200	2185	2185	2185	2185	0
98	20240621	195400	29671200	2185	2185	2185	2185	0
99	20240621	195300	29671200	2185	2185	2185	2185	0
100	20240621	195200	29671200	2185	2185	2185	2185	0
101	20240621	195100	29671200	2185	2185	2185	2185	0
102	20240621	195000	29671200	2185	2185	2185	2185	0
103	20240621	194900	29671200	2185	2185	2185	2185	0
104	20240621	194800	29671200	2185	2185	2185	2185	0
105	20240621	194700	29671200	2185	2185	2185	2185	0
106	20240621	194600	29671200	2185	2185	2185	2185	0
107	20240621	194500	29671200	2185	2185	2185	2185	0
108	20240621	194400	29671200	2185	2185	2185	2185	0
109	20240621	194300	29671200	2185	2185	2185	2185	0
110	20240621	194200	29671200	2185	2185	2185	2185	0
111	20240621	194100	29671200	2185	2185	2185	2185	0
112	20240621	194000	29671200	2185	2185	2185	2185	0
113	20240621	193900	29671200	2185	2185	2185	2185	0
114	20240621	193800	29671200	2185	2185	2185	2185	0
115	20240621	193700	29671200	2185	2185	2185	2185	0
116	20240621	193600	29671200	2185	2185	2185	2185	0
117	20240621	193500	29671200	2185	2185	2185	2185	0
118	20240621	193400	29671200	2185	2185	2185	2185	0
119	20240621	193300	29671200	2185	2185	2185	2185	0
120	20240621	193200	29671200	2185	2185	2185	2185	0
121	20240621	193100	29671200	2185	2185	2185	2185	0
122	20240621	193000	29671200	2185	2185	2185	2185	22
123	20240621	192900	29671200	2185	2185	2185	2185	0
124	20240621	192800	29671200	2185	2185	2185	2185	0
125	20240621	192700	29671200	2185	2185	2185	2185	0
126	20240621	192600	29671200	2185	2185	2185	2185	0
127	20240621	192500	29671200	2185	2185	2185	2185	0
128	20240621	192400	29671200	2185	2185	2185	2185	0
129	20240621	192300	29671200	2185	2185	2185	2185	0
130	20240621	192200	29671200	2185	2185	2185	2185	0
131	20240621	192100	29671200	2185	2185	2185	2185	0
132	20240621	192000	29671200	2185	2185	2185	2185	0
133	20240621	191900	29671200	2185	2185	2185	2185	0
134	20240621	191800	29671200	2185	2185	2185	2185	0
135	20240621	191700	29671200	2185	2185	2185	2185	0
136	20240621	191600	29671200	2185	2185	2185	2185	0
137	20240621	191500	29671200	2185	2185	2185	2185	0
138	20240621	191400	29671200	2185	2185	2185	2185	0
139	20240621	191300	29671200	2185	2185	2185	2185	0
140	20240621	191200	29671200	2185	2185	2185	2185	0
141	20240621	191100	29671200	2185	2185	2185	2185	0
142	20240621	191000	29671200	2185	2185	2185	2185	0
143	20240621	190900	29671200	2185	2185	2185	2185	0
144	20240621	190800	29671200	2185	2185	2185	2185	0
145	20240621	190700	29671200	2185	2185	2185	2185	0
146	20240621	190600	29671200	2185	2185	2185	2185	0
147	20240621	190500	29671200	2185	2185	2185	2185	0
148	20240621	190400	29671200	2185	2185	2185	2185	0
149	20240621	190300	29671200	2185	2185	2185	2185	0
150	20240621	190200	29671200	2185	2185	2185	2185	0
151	20240621	190100	29671200	2185	2185	2185	2185	0
152	20240621	190000	29671200	2185	2185	2185	2185	22
153	20240621	185900	29671200	2185	2185	2185	2185	0
154	20240621	185800	29671200	2185	2185	2185	2185	0
155	20240621	185700	29671200	2185	2185	2185	2185	0
156	20240621	185600	29671200	2185	2185	2185	2185	0
157	20240621	185500	29671200	2185	2185	2185	2185	0
158	20240621	185400	29671200	2185	2185	2185	2185	0
159	20240621	185300	29671200	2185	2185	2185	2185	0
160	20240621	185200	29671200	2185	2185	2185	2185	0
161	20240621	185100	29671200	2185	2185	2185	2185	0
162	20240621	185000	29671200	2185	2185	2185	2185	0
163	20240621	184900	29671200	2185	2185	2185	2185	0
164	20240621	184800	29671200	2185	2185	2185	2185	0
165	20240621	184700	29671200	2185	2185	2185	2185	0
166	20240621	184600	29671200	2185	2185	2185	2185	0
167	20240621	184500	29671200	2185	2185	2185	2185	0
168	20240621	184400	29671200	2185	2185	2185	2185	0
169	20240621	184300	29671200	2185	2185	2185	2185	0
170	20240621	184200	29671200	2185	2185	2185	2185	0
171	20240621	184100	29671200	2185	2185	2185	2185	0
172	20240621	184000	29671200	2185	2185	2185	2185	0
173	20240621	183900	29671200	2185	2185	2185	2185	0
174	20240621	183800	29671200	2185	2185	2185	2185	0
175	20240621	183700	29671200	2185	2185	2185	2185	0
176	20240621	183600	29671200	2185	2185	2185	2185	0
177	20240621	183500	29671200	2185	2185	2185	2185	0
178	20240621	183400	29671200	2185	2185	2185	2185	0
179	20240621	183300	29671200	2185	2185	2185	2185	0
180	20240621	183200	29671200	2185	2185	2185	2185	0
181	20240621	183100	29671200	2185	2185	2185	2185	0
182	20240621	183000	29671200	2185	2185	2185	2185	22
183	20240621	182900	29671200	2185	2185	2185	2185	0
184	20240621	182800	29671200	2185	2185	2185	2185	0
185	20240621	182700	29671200	2185	2185	2185	2185	0
186	20240621	182600	29671200	2185	2185	2185	2185	0
187	20240621	182500	29671200	2185	2185	2185	2185	0
188	20240621	182400	29671200	2185	2185	2185	2185	0
189	20240621	182300	29671200	2185	2185	2185	2185	0
190	20240621	182200	29671200	2185	2185	2185	2185	0
191	20240621	182100	29671200	2185	2185	2185	2185	0
192	20240621	182000	29671200	2185	2185	2185	2185	0
193	20240621	181900	29671200	2185	2185	2185	2185	0
194	20240621	181800	29671200	2185	2185	2185	2185	0
195	20240621	181700	29671200	2185	2185	2185	2185	0
196	20240621	181600	29671200	2185	2185	2185	2185	0
197	20240621	181500	29671200	2185	2185	2185	2185	0
198	20240621	181400	29671200	2185	2185	2185	2185	0
199	20240621	181300	29671200	2185	2185	2185	2185	0
200	20240621	181200	29671200	2185	2185	2185	2185	0
201	20240621	181100	29671200	2185	2185	2185	2185	0
202	20240621	181000	29671200	2185	2185	2185	2185	0
203	20240621	180900	29671200	2185	2185	2185	2185	0
204	20240621	180800	29671200	2185	2185	2185	2185	0
205	20240621	180700	29671200	2185	2185	2185	2185	0
206	20240621	180600	29671200	2185	2185	2185	2185	0
207	20240621	180500	29671200	2185	2185	2185	2185	0
208	20240621	180400	29671200	2185	2185	2185	2185	0
209	20240621	180300	29671200	2185	2185	2185	2185	0
210	20240621	180200	29671200	2185	2185	2185	2185	0
211	20240621	180100	29671200	2185	2185	2185	2185	0
212	20240621	180000	29671200	2185	2185	2185	2185	22
213	20240621	175900	29671200	2185	2185	2185	2185	0
214	20240621	175800	29671200	2185	2185	2185	2185	0
215	20240621	175700	29671200	2185	2185	2185	2185	0
216	20240621	175600	29671200	2185	2185	2185	2185	0
217	20240621	175500	29671200	2185	2185	2185	2185	0
218	20240621	175400	29671200	2185	2185	2185	2185	0
219	20240621	175300	29671200	2185	2185	2185	2185	0
220	20240621	175200	29671200	2185	2185	2185	2185	0
221	20240621	175100	29671200	2185	2185	2185	2185	0
222	20240621	175000	29671200	2185	2185	2185	2185	0
223	20240621	174900	29671200	2185	2185	2185	2185	0
224	20240621	174800	29671200	2185	2185	2185	2185	0
225	20240621	174700	29671200	2185	2185	2185	2185	0
226	20240621	174600	29671200	2185	2185	2185	2185	0
227	20240621	174500	29671200	2185	2185	2185	2185	0
228	20240621	174400	29671200	2185	2185	2185	2185	0
229	20240621	174300	29671200	2185	2185	2185	2185	0
230	20240621	174200	29671200	2185	2185	2185	2185	0
231	20240621	174100	29671200	2185	2185	2185	2185	0
232	20240621	174000	29671200	2185	2185	2185	2185	0
233	20240621	173900	29671200	2185	2185	2185	2185	0
234	20240621	173800	29671200	2185	2185	2185	2185	0
235	20240621	173700	29671200	2185	2185	2185	2185	0
236	20240621	173600	29671200	2185	2185	2185	2185	0
237	20240621	173500	29671200	2185	2185	2185	2185	0
238	20240621	173400	29671200	2185	2185	2185	2185	0
239	20240621	173300	29671200	2185	2185	2185	2185	0
240	20240621	173200	29671200	2185	2185	2185	2185	0
241	20240621	173100	29671200	2185	2185	2185	2185	0
242	20240621	173000	29671200	2185	2185	2185	2185	22
243	20240621	172900	29671200	2185	2185	2185	2185	0
244	20240621	172800	29671200	2185	2185	2185	2185	0
245	20240621	172700	29671200	2185	2185	2185	2185	0
246	20240621	172600	29671200	2185	2185	2185	2185	0
247	20240621	172500	29671200	2185	2185	2185	2185	0
248	20240621	172400	29671200	2185	2185	2185	2185	0
249	20240621	172300	29671200	2185	2185	2185	2185	0
250	20240621	172200	29671200	2185	2185	2185	2185	0
251	20240621	172100	29671200	2185	2185	2185	2185	0
252	20240621	172000	29671200	2185	2185	2185	2185	0
253	20240621	171900	29671200	2185	2185	2185	2185	0
254	20240621	171800	29671200	2185	2185	2185	2185	0
255	20240621	171700	29671200	2185	2185	2185	2185	0
256	20240621	171600	29671200	2185	2185	2185	2185	0
257	20240621	171500	29671200	2185	2185	2185	2185	0
258	20240621	171400	29671200	2185	2185	2185	2185	0
259	20240621	171300	29671200	2185	2185	2185	2185	0
260	20240621	171200	29671200	2185	2185	2185	2185	0
261	20240621	171100	29671200	2185	2185	2185	2185	0
262	20240621	171000	29671200	2185	2185	2185	2185	0
263	20240621	170900	29671200	2185	2185	2185	2185	0
264	20240621	170800	29671200	2185	2185	2185	2185	0
265	20240621	170700	29671200	2185	2185	2185	2185	0
266	20240621	170600	29671200	2185	2185	2185	2185	0
267	20240621	170500	29671200	2185	2185	2185	2185	0
268	20240621	170400	29671200	2185	2185	2185	2185	0
269	20240621	170300	29671200	2185	2185	2185	2185	0
270	20240621	170200	29671200	2185	2185	2185	2185	0
271	20240621	170100	29671200	2185	2185	2185	2185	0
272	20240621	170000	29671200	2185	2185	2185	2185	22
273	20240621	165900	29671200	2185	2185	2185	2185	0
274	20240621	165800	29671200	2185	2185	2185	2185	0
275	20240621	165700	29671200	2185	2185	2185	2185	0
276	20240621	165600	29671200	2185	2185	2185	2185	0
277	20240621	165500	29671200	2185	2185	2185	2185	0
278	20240621	165400	29671200	2185	2185	2185	2185	0
279	20240621	165300	29671200	2185	2185	2185	2185	0
280	20240621	165200	29671200	2185	2185	2185	2185	0
281	20240621	165100	29671200	2185	2185	2185	2185	0
282	20240621	165000	29671200	2185	2185	2185	2185	0
283	20240621	164900	29671200	2185	2185	2185	2185	0
284	20240621	164800	29671200	2185	2185	2185	2185	0
285	20240621	164700	29671200	2185	2185	2185	2185	0
286	20240621	164600	29671200	2185	2185	2185	2185	0
287	20240621	164500	29671200	2185	2185	2185	2185	0
288	20240621	164400	29671200	2185	2185	2185	2185	0
289	20240621	164300	29671200	2185	2185	2185	2185	0
290	20240621	164200	29671200	2185	2185	2185	2185	0
291	20240621	164100	29671200	2185	2185	2185	2185	0
292	20240621	164000	29671200	2185	2185	2185	2185	0
293	20240621	163900	29671200	2185	2185	2185	2185	0
294	20240621	163800	29671200	2185	2185	2185	2185	0
295	20240621	163700	29671200	2185	2185	2185	2185	0
296	20240621	163600	29671200	2185	2185	2185	2185	0
297	20240621	163500	29671200	2185	2185	2185	2185	0
298	20240621	163400	29671200	2185	2185	2185	2185	0
299	20240621	163300	29671200	2185	2185	2185	2185	0
300	20240621	163200	29671200	2185	2185	2185	2185	0
301	20240621	163100	29671200	2185	2185	2185	2185	0
302	20240621	163000	29671200	2185	2185	2185	2185	22
303	20240621	162900	29671200	2185	2185	2185	2185	0
304	20240621	162800	29671200	2185	2185	2185	2185	0
305	20240621	162700	29671200	2185	2185	2185	2185	0
306	20240621	162600	29671200	2185	2185	2185	2185	0
307	20240621	162500	29671200	2185	2185	2185	2185	0
308	20240621	162400	29671200	2185	2185	2185	2185	0
309	20240621	162300	29671200	2185	2185	2185	2185	0
310	20240621	162200	29671200	2185	2185	2185	2185	0
311	20240621	162100	29671200	2185	2185	2185	2185	0
312	20240621	162000	29671200	2185	2185	2185	2185	0
313	20240621	161900	29671200	2185	2185	2185	2185	0
314	20240621	161800	29671200	2185	2185	2185	2185	0
315	20240621	161700	29671200	2185	2185	2185	2185	0
316	20240621	161600	29671200	2185	2185	2185	2185	0
317	20240621	161500	29671200	2185	2185	2185	2185	0
318	20240621	161400	29671200	2185	2185	2185	2185	0
319	20240621	161300	29671200	2185	2185	2185	2185	0
320	20240621	161200	29671200	2185	2185	2185	2185	0
321	20240621	161100	29671200	2185	2185	2185	2185	0
322	20240621	161000	29671200	2185	2185	2185	2185	0
323	20240621	160900	29671200	2185	2185	2185	2185	0
324	20240621	160800	29671200	2185	2185	2185	2185	0
325	20240621	160700	29671200	2185	2185	2185	2185	0
326	20240621	160600	29671200	2185	2185	2185	2185	0
327	20240621	160500	29671200	2185	2185	2185	2185	0
328	20240621	160400	29671200	2185	2185	2185	2185	0
329	20240621	160300	29671200	2185	2185	2185	2185	0
330	20240621	160200	29671200	2185	2185	2185	2185	0
331	20240621	160100	29671200	2185	2185	2185	2185	0
332	20240621	160000	29671200	2185	2185	2185	2185	22
333	20240621	155900	29671200	2185	2185	2185	2185	0
334	20240621	155800	29671200	2185	2185	2185	2185	0
335	20240621	155700	29671200	2185	2185	2185	2185	0
336	20240621	155600	29671200	2185	2185	2185	2185	0
337	20240621	155500	29671200	2185	2185	2185	2185	0
338	20240621	155400	29671200	2185	2185	2185	2185	0
339	20240621	155300	29671200	2185	2185	2185	2185	0
340	20240621	155200	29671200	2185	2185	2185	2185	0
341	20240621	155100	29671200	2185	2185	2185	2185	0
342	20240621	155000	29671200	2185	2185	2185	2185	0
343	20240621	154900	29671200	2185	2185	2185	2185	0
344	20240621	154800	29671200	2185	2185	2185	2185	0
345	20240621	154700	29671200	2185	2185	2185	2185	0
346	20240621	154600	29671200	2185	2185	2185	2185	0
347	20240621	154500	29671200	2185	2185	2185	2185	0
348	20240621	154400	29671200	2185	2185	2185	2185	0
349	20240621	154300	29671200	2185	2185	2185	2185	0
350	20240621	154200	29671200	2185	2185	2185	2185	0
351	20240621	154100	29671200	2185	2185	2185	2185	0
352	20240621	154000	29671200	2185	2185	2185	2185	0
353	20240621	153900	29671200	2185	2185	2185	2185	0
354	20240621	153800	29671200	2185	2185	2185	2185	0
355	20240621	153700	29671200	2185	2185	2185	2185	0
356	20240621	153600	29671200	2185	2185	2185	2185	0
357	20240621	153500	29671200	2185	2185	2185	2185	0
358	20240621	153400	29671200	2185	2185	2185	2185	0
359	20240621	153300	29671200	2185	2185	2185	2185	0
360	20240621	153200	29671200	2185	2185	2185	2185	0
361	20240621	153100	29671200	2185	2185	2185	2185	0
362	20240621	153000	29671200	2185	2185	2185	2185	44
363	20240621	152900	29623130	2185	2185	2185	2185	0
364	20240621	152800	29623130	2185	2185	2185	2185	0
365	20240621	152700	29623130	2185	2185	2185	2185	0
366	20240621	152600	29623130	2185	2185	2185	2185	0
367	20240621	152500	29623130	2185	2185	2185	2185	0
368	20240621	152400	29623130	2185	2185	2185	2185	0
369	20240621	152300	29623130	2185	2185	2185	2185	0
370	20240621	152200	29623130	2185	2185	2185	2185	0
371	20240621	152100	29623130	2185	2185	2185	2185	0
372	20240621	152000	29623130	2185	2185	2185	2185	0
373	20240621	151900	29623130	2185	2185	2185	2185	0
374	20240621	151800	29623130	2185	2185	2185	2185	0
375	20240621	151700	29623130	2185	2185	2185	2185	0
376	20240621	151600	29623130	2185	2185	2185	2185	0
377	20240621	151500	29623130	2185	2185	2185	2185	0
378	20240621	151400	29623130	2185	2185	2185	2185	0
379	20240621	151300	29623130	2185	2185	2185	2185	0
380	20240621	151200	29623130	2185	2185	2185	2185	0
381	20240621	151100	29623130	2185	2185	2185	2185	0
382	20240621	151000	29623130	2185	2185	2185	2185	0
383	20240621	150900	29623130	2185	2185	2185	2185	0
384	20240621	150800	29623130	2185	2185	2185	2185	0
385	20240621	150700	29623130	2185	2185	2185	2185	0
386	20240621	150600	29623130	2185	2185	2185	2185	0
387	20240621	150500	29623130	2185	2185	2185	2185	0
388	20240621	150400	29623130	2185	2185	2185	2185	0
389	20240621	150300	29623130	2185	2185	2185	2185	0
390	20240621	150200	29623130	2185	2185	2185	2185	0
391	20240621	150100	29623130	2185	2185	2185	2185	725
392	20240621	150000	28039005	2185	2185	2185	2185	0
393	20240621	145900	28039005	2185	2185	2185	2185	0
394	20240621	145800	28039005	2185	2185	2185	2185	0
395	20240621	145700	28039005	2185	2185	2185	2185	0
396	20240621	145600	28039005	2185	2185	2185	2185	0
397	20240621	145500	28039005	2185	2185	2185	2185	0
398	20240621	145400	28039005	2185	2185	2185	2185	0
399	20240621	145300	28039005	2185	2185	2185	2185	0
400	20240621	145200	28039005	2185	2185	2185	2185	0
401	20240621	145100	28039005	2185	2185	2185	2185	0
402	20240621	145000	28039005	2185	2185	2185	2185	0
403	20240621	144900	28039005	2185	2185	2185	2185	0
404	20240621	144800	28039005	2185	2185	2185	2185	1
405	20240621	144700	28036820	2190	2190	2190	2190	0
406	20240621	144600	28036820	2190	2190	2190	2190	0
407	20240621	144500	28036820	2190	2190	2190	2190	0
408	20240621	144400	28036820	2190	2185	2190	2185	290
409	20240621	144300	27402055	2185	2185	2185	2185	0
410	20240621	144200	27402055	2185	2185	2185	2185	0
411	20240621	144100	27402055	2185	2185	2185	2185	0
412	20240621	144000	27402055	2185	2185	2185	2185	700
413	20240621	143900	25872555	2180	2180	2180	2180	0
414	20240621	143800	25872555	2180	2180	2180	2180	0
415	20240621	143700	25872555	2180	2180	2180	2180	0
416	20240621	143600	25872555	2180	2180	2180	2180	0
417	20240621	143500	25872555	2180	2180	2180	2180	0
418	20240621	143400	25872555	2180	2180	2180	2180	0
419	20240621	143300	25872555	2180	2180	2180	2180	0
420	20240621	143200	25872555	2180	2180	2180	2180	0
421	20240621	143100	25872555	2180	2180	2180	2180	0
422	20240621	143000	25872555	2180	2180	2180	2180	0
423	20240621	142900	25872555	2180	2180	2180	2180	0
424	20240621	142800	25872555	2180	2180	2180	2180	0
425	20240621	142700	25872555	2180	2180	2180	2180	0
426	20240621	142600	25872555	2180	2180	2180	2180	0
427	20240621	142500	25872555	2180	2180	2180	2180	0
428	20240621	142400	25872555	2180	2180	2180	2180	0
429	20240621	142300	25872555	2180	2180	2180	2180	0
430	20240621	142200	25872555	2180	2180	2180	2180	0
431	20240621	142100	25872555	2180	2180	2180	2180	0
432	20240621	142000	25872555	2180	2180	2180	2180	0
433	20240621	141900	25872555	2180	2180	2180	2180	0
434	20240621	141800	25872555	2180	2180	2180	2180	0
435	20240621	141700	25872555	2180	2180	2180	2180	0
436	20240621	141600	25872555	2180	2180	2180	2180	0
437	20240621	141500	25872555	2180	2180	2180	2180	0
438	20240621	141400	25872555	2180	2180	2180	2180	0
439	20240621	141300	25872555	2180	2180	2180	2180	0
440	20240621	141200	25872555	2180	2180	2180	2180	0
441	20240621	141100	25872555	2180	2180	2180	2180	0
442	20240621	141000	25872555	2180	2180	2180	2180	0
443	20240621	140900	25872555	2180	2180	2180	2180	0
444	20240621	140800	25872555	2180	2180	2180	2180	0
445	20240621	140700	25872555	2180	2180	2180	2180	0
446	20240621	140600	25872555	2180	2180	2180	2180	0
447	20240621	140500	25872555	2180	2180	2180	2180	0
448	20240621	140400	25872555	2180	2180	2180	2180	0
449	20240621	140300	25872555	2180	2180	2180	2180	0
450	20240621	140200	25872555	2180	2180	2180	2180	0
451	20240621	140100	25872555	2180	2180	2180	2180	0
452	20240621	140000	25872555	2180	2180	2180	2180	0
453	20240621	135900	25872555	2180	2180	2180	2180	0
454	20240621	135800	25872555	2180	2180	2180	2180	0
455	20240621	135700	25872555	2180	2180	2180	2180	0
456	20240621	135600	25872555	2180	2180	2180	2180	0
457	20240621	135500	25872555	2180	2180	2180	2180	0
458	20240621	135400	25872555	2180	2180	2180	2180	0
459	20240621	135300	25872555	2180	2180	2180	2180	0
460	20240621	135200	25872555	2180	2180	2180	2180	0
461	20240621	135100	25872555	2180	2180	2180	2180	0
462	20240621	135000	25872555	2180	2180	2180	2180	0
463	20240621	134900	25872555	2180	2180	2180	2180	0
464	20240621	134800	25872555	2180	2180	2180	2180	0
465	20240621	134700	25872555	2180	2180	2180	2180	0
466	20240621	134600	25872555	2180	2180	2180	2180	0
467	20240621	134500	25872555	2180	2180	2180	2180	0
468	20240621	134400	25872555	2180	2180	2180	2180	0
469	20240621	134300	25872555	2180	2180	2180	2180	0
470	20240621	134200	25872555	2180	2180	2180	2180	0
471	20240621	134100	25872555	2180	2180	2180	2180	0
472	20240621	134000	25872555	2180	2180	2180	2180	0
473	20240621	133900	25872555	2180	2180	2180	2180	0
474	20240621	133800	25872555	2180	2180	2180	2180	0
475	20240621	133700	25872555	2180	2180	2180	2180	0
476	20240621	133600	25872555	2180	2180	2180	2180	0
477	20240621	133500	25872555	2180	2180	2180	2180	0
478	20240621	133400	25872555	2180	2180	2180	2180	0
479	20240621	133300	25872555	2180	2180	2180	2180	0
480	20240621	133200	25872555	2180	2180	2180	2180	0
481	20240621	133100	25872555	2180	2180	2180	2180	0
482	20240621	133000	25872555	2180	2180	2180	2180	0
483	20240621	132900	25872555	2180	2180	2180	2180	0
484	20240621	132800	25872555	2180	2180	2180	2180	0
485	20240621	132700	25872555	2180	2180	2180	2180	0
486	20240621	132600	25872555	2180	2180	2180	2180	0
487	20240621	132500	25872555	2180	2180	2180	2180	0
488	20240621	132400	25872555	2180	2180	2180	2180	0
489	20240621	132300	25872555	2180	2180	2180	2180	0
490	20240621	132200	25872555	2180	2180	2180	2180	0
491	20240621	132100	25872555	2180	2180	2180	2180	379
492	20240621	132000	25046335	2185	2185	2185	2185	0
493	20240621	131900	25046335	2185	2185	2185	2185	0
494	20240621	131800	25046335	2185	2185	2185	2185	0
495	20240621	131700	25046335	2185	2185	2185	2185	0
496	20240621	131600	25046335	2185	2185	2185	2185	0
497	20240621	131500	25046335	2185	2185	2185	2185	0
498	20240621	131400	25046335	2185	2185	2185	2185	0
499	20240621	131300	25046335	2185	2185	2185	2185	0
500	20240621	131200	25046335	2185	2185	2185	2185	0
501	20240621	131100	25046335	2185	2185	2185	2185	0
502	20240621	131000	25046335	2185	2185	2185	2185	0
503	20240621	130900	25046335	2185	2185	2185	2185	0
504	20240621	130800	25046335	2185	2185	2185	2185	0
505	20240621	130700	25046335	2185	2185	2185	2185	0
506	20240621	130600	25046335	2185	2185	2185	2185	0
507	20240621	130500	25046335	2185	2185	2185	2185	0
508	20240621	130400	25046335	2185	2185	2185	2185	0
509	20240621	130300	25046335	2185	2185	2185	2185	0
510	20240621	130200	25046335	2185	2185	2185	2185	0
511	20240621	130100	25046335	2185	2185	2185	2185	0
512	20240621	130000	25046335	2185	2185	2185	2185	0
513	20240621	125900	25046335	2185	2185	2185	2185	0
514	20240621	125800	25046335	2185	2185	2185	2185	0
515	20240621	125700	25046335	2185	2185	2185	2185	0
516	20240621	125600	25046335	2185	2185	2185	2185	0
517	20240621	125500	25046335	2185	2185	2185	2185	0
518	20240621	125400	25046335	2185	2185	2185	2185	0
519	20240621	125300	25046335	2185	2185	2185	2185	0
520	20240621	125200	25046335	2185	2185	2185	2185	0
521	20240621	125100	25046335	2185	2185	2185	2185	0
522	20240621	125000	25046335	2185	2185	2185	2185	0
523	20240621	124900	25046335	2185	2185	2185	2185	0
524	20240621	124800	25046335	2185	2185	2185	2185	0
525	20240621	124700	25046335	2185	2185	2185	2185	0
526	20240621	124600	25046335	2185	2185	2185	2185	0
527	20240621	124500	25046335	2185	2185	2185	2185	0
528	20240621	124400	25046335	2185	2185	2185	2185	0
529	20240621	124300	25046335	2185	2185	2185	2185	0
530	20240621	124200	25046335	2185	2185	2185	2185	0
531	20240621	124100	25046335	2185	2185	2185	2185	0
532	20240621	124000	25046335	2185	2185	2185	2185	0
533	20240621	123900	25046335	2185	2185	2185	2185	0
534	20240621	123800	25046335	2185	2185	2185	2185	0
535	20240621	123700	25046335	2185	2185	2185	2185	0
536	20240621	123600	25046335	2185	2185	2185	2185	0
537	20240621	123500	25046335	2185	2185	2185	2185	0
538	20240621	123400	25046335	2185	2185	2185	2185	0
539	20240621	123300	25046335	2185	2185	2185	2185	0
540	20240621	123200	25046335	2185	2185	2185	2185	0
541	20240621	123100	25046335	2185	2185	2185	2185	0
542	20240621	123000	25046335	2185	2185	2185	2185	200
543	20240621	122900	24609335	2185	2185	2185	2185	0
544	20240621	122800	24609335	2185	2185	2185	2185	0
545	20240621	122700	24609335	2185	2185	2185	2185	0
546	20240621	122600	24609335	2185	2185	2185	2185	0
547	20240621	122500	24609335	2185	2185	2185	2185	0
548	20240621	122400	24609335	2185	2185	2185	2185	0
549	20240621	122300	24609335	2185	2185	2185	2185	0
550	20240621	122200	24609335	2185	2185	2185	2185	0
551	20240621	122100	24609335	2185	2185	2185	2185	0
552	20240621	122000	24609335	2185	2185	2185	2185	0
553	20240621	121900	24609335	2185	2185	2185	2185	0
554	20240621	121800	24609335	2185	2185	2185	2185	0
555	20240621	121700	24609335	2185	2185	2185	2185	0
556	20240621	121600	24609335	2185	2185	2185	2185	0
557	20240621	121500	24609335	2185	2185	2185	2185	0
558	20240621	121400	24609335	2185	2185	2185	2185	0
559	20240621	121300	24609335	2185	2185	2185	2185	0
560	20240621	121200	24609335	2185	2185	2185	2185	0
561	20240621	121100	24609335	2185	2185	2185	2185	0
562	20240621	121000	24609335	2185	2185	2185	2185	0
563	20240621	120900	24609335	2185	2185	2185	2185	0
564	20240621	120800	24609335	2185	2185	2185	2185	0
565	20240621	120700	24609335	2185	2185	2185	2185	0
566	20240621	120600	24609335	2185	2185	2185	2185	0
567	20240621	120500	24609335	2185	2185	2185	2185	0
568	20240621	120400	24609335	2185	2185	2185	2185	0
569	20240621	120300	24609335	2185	2185	2185	2185	0
570	20240621	120200	24609335	2185	2185	2185	2185	0
571	20240621	120100	24609335	2185	2185	2185	2185	0
572	20240621	120000	24609335	2185	2185	2185	2185	0
573	20240621	115900	24609335	2185	2185	2185	2185	0
574	20240621	115800	24609335	2185	2185	2185	2185	0
575	20240621	115700	24609335	2185	2185	2185	2185	0
576	20240621	115600	24609335	2185	2185	2185	2185	0
577	20240621	115500	24609335	2185	2185	2185	2185	0
578	20240621	115400	24609335	2185	2185	2185	2185	0
579	20240621	115300	24609335	2185	2185	2185	2185	0
580	20240621	115200	24609335	2185	2185	2185	2185	0
581	20240621	115100	24609335	2185	2185	2185	2185	0
582	20240621	115000	24609335	2185	2185	2185	2185	0
583	20240621	114900	24609335	2185	2185	2185	2185	0
584	20240621	114800	24609335	2185	2185	2185	2185	0
585	20240621	114700	24609335	2185	2185	2185	2185	0
586	20240621	114600	24609335	2185	2185	2185	2185	0
587	20240621	114500	24609335	2185	2185	2185	2185	0
588	20240621	114400	24609335	2185	2185	2185	2185	411
589	20240621	114300	23711300	2185	2185	2185	2185	0
590	20240621	114200	23711300	2185	2185	2185	2185	0
591	20240621	114100	23711300	2185	2185	2185	2185	0
592	20240621	114000	23711300	2185	2185	2185	2185	0
593	20240621	113900	23711300	2185	2185	2185	2185	0
594	20240621	113800	23711300	2185	2185	2185	2185	0
595	20240621	113700	23711300	2185	2185	2185	2185	0
596	20240621	113600	23711300	2185	2185	2185	2185	0
597	20240621	113500	23711300	2185	2185	2185	2185	0
598	20240621	113400	23711300	2185	2185	2185	2185	0
599	20240621	113300	23711300	2185	2185	2185	2185	0
600	20240621	113200	23711300	2185	2185	2185	2185	0
601	20240621	113100	23711300	2185	2185	2185	2185	0
602	20240621	113000	23711300	2185	2185	2185	2185	0
603	20240621	112900	23711300	2185	2185	2185	2185	0
604	20240621	112800	23711300	2185	2185	2185	2185	0
605	20240621	112700	23711300	2185	2185	2185	2185	0
606	20240621	112600	23711300	2185	2185	2185	2185	0
607	20240621	112500	23711300	2185	2185	2185	2185	0
608	20240621	112400	23711300	2185	2185	2185	2185	0
609	20240621	112300	23711300	2185	2185	2185	2185	900
610	20240621	112200	21744800	2185	2185	2185	2185	0
611	20240621	112100	21744800	2185	2185	2185	2185	0
612	20240621	112000	21744800	2185	2185	2185	2185	0
613	20240621	111900	21744800	2185	2185	2185	2185	0
614	20240621	111800	21744800	2185	2185	2185	2185	0
615	20240621	111700	21744800	2185	2185	2185	2185	0
616	20240621	111600	21744800	2185	2185	2185	2185	0
617	20240621	111500	21744800	2185	2185	2185	2185	0
618	20240621	111400	21744800	2185	2185	2185	2185	0
619	20240621	111300	21744800	2185	2185	2185	2185	0
620	20240621	111200	21744800	2185	2185	2185	2185	0
621	20240621	111100	21744800	2185	2185	2185	2185	0
622	20240621	111000	21744800	2185	2185	2185	2185	850
623	20240621	110900	19887550	2185	2185	2185	2185	0
624	20240621	110800	19887550	2185	2185	2185	2185	0
625	20240621	110700	19887550	2185	2185	2185	2185	0
626	20240621	110600	19887550	2185	2185	2185	2185	0
627	20240621	110500	19887550	2185	2185	2185	2185	0
628	20240621	110400	19887550	2185	2185	2185	2185	0
629	20240621	110300	19887550	2185	2185	2185	2185	0
630	20240621	110200	19887550	2185	2185	2185	2185	0
631	20240621	110100	19887550	2185	2185	2185	2185	0
632	20240621	110000	19887550	2185	2185	2185	2185	0
633	20240621	105900	19887550	2185	2185	2185	2185	0
634	20240621	105800	19887550	2185	2185	2185	2185	0
635	20240621	105700	19887550	2185	2185	2185	2185	0
636	20240621	105600	19887550	2185	2185	2185	2185	0
637	20240621	105500	19887550	2185	2185	2185	2185	0
638	20240621	105400	19887550	2185	2185	2185	2185	0
639	20240621	105300	19887550	2185	2185	2185	2185	0
640	20240621	105200	19887550	2185	2185	2185	2185	1200
641	20240621	105100	17265550	2185	2185	2185	2185	0
642	20240621	105000	17265550	2185	2185	2185	2185	300
643	20240621	104900	16610050	2185	2185	2185	2185	200
644	20240621	104800	16173050	2180	2180	2180	2180	0
645	20240621	104700	16173050	2180	2180	2180	2180	0
646	20240621	104600	16173050	2180	2180	2180	2180	0
647	20240621	104500	16173050	2180	2180	2180	2180	0
648	20240621	104400	16173050	2180	2180	2180	2180	0
649	20240621	104300	16173050	2180	2180	2180	2180	0
650	20240621	104200	16173050	2180	2180	2180	2180	0
651	20240621	104100	16173050	2180	2180	2180	2180	0
652	20240621	104000	16173050	2180	2180	2180	2180	0
653	20240621	103900	16173050	2180	2180	2180	2180	0
654	20240621	103800	16173050	2180	2180	2180	2180	0
655	20240621	103700	16173050	2180	2180	2180	2180	0
656	20240621	103600	16173050	2180	2180	2180	2180	0
657	20240621	103500	16173050	2180	2180	2180	2180	0
658	20240621	103400	16173050	2180	2180	2180	2180	0
659	20240621	103300	16173050	2180	2180	2180	2180	0
660	20240621	103200	16173050	2180	2180	2180	2180	0
661	20240621	103100	16173050	2180	2180	2180	2180	0
662	20240621	103000	16173050	2180	2180	2180	2180	0
663	20240621	102900	16173050	2180	2180	2180	2180	0
664	20240621	102800	16173050	2180	2180	2180	2180	0
665	20240621	102700	16173050	2180	2180	2180	2180	0
666	20240621	102600	16173050	2180	2180	2180	2180	0
667	20240621	102500	16173050	2180	2180	2180	2180	0
668	20240621	102400	16173050	2180	2180	2180	2180	0
669	20240621	102300	16173050	2180	2180	2180	2180	2000
670	20240621	102200	11813050	2185	2185	2185	2185	0
671	20240621	102100	11813050	2185	2185	2185	2185	0
672	20240621	102000	11813050	2185	2185	2185	2185	0
673	20240621	101900	11813050	2185	2185	2185	2185	0
674	20240621	101800	11813050	2185	2185	2185	2185	0
675	20240621	101700	11813050	2185	2185	2185	2185	0
676	20240621	101600	11813050	2185	2185	2185	2185	0
677	20240621	101500	11813050	2185	2185	2185	2185	0
678	20240621	101400	11813050	2185	2185	2185	2185	0
679	20240621	101300	11813050	2185	2185	2185	2185	0
680	20240621	101200	11813050	2185	2185	2185	2185	0
681	20240621	101100	11813050	2185	2185	2185	2185	0
682	20240621	101000	11813050	2185	2185	2185	2185	0
683	20240621	100900	11813050	2185	2185	2185	2185	0
684	20240621	100800	11813050	2185	2185	2185	2185	0
685	20240621	100700	11813050	2185	2185	2185	2185	0
686	20240621	100600	11813050	2185	2185	2185	2185	0
687	20240621	100500	11813050	2185	2185	2185	2185	0
688	20240621	100400	11813050	2185	2185	2185	2185	0
689	20240621	100300	11813050	2185	2185	2185	2185	0
690	20240621	100200	11813050	2185	2185	2185	2185	3
691	20240621	100100	11806495	2180	2180	2180	2180	0
692	20240621	100000	11806495	2180	2180	2180	2180	2500
693	20240621	095900	6356495	2185	2185	2185	2185	0
694	20240621	095800	6356495	2185	2185	2185	2185	0
695	20240621	095700	6356495	2185	2185	2185	2185	5
696	20240621	095600	6345570	2180	2180	2180	2180	0
697	20240621	095500	6345570	2180	2180	2180	2180	0
698	20240621	095400	6345570	2180	2180	2180	2180	0
699	20240621	095300	6345570	2180	2180	2180	2180	0
700	20240621	095200	6345570	2180	2180	2180	2180	0
701	20240621	095100	6345570	2180	2180	2180	2180	0
702	20240621	095000	6345570	2180	2180	2180	2180	0
703	20240621	094900	6345570	2180	2180	2180	2180	0
704	20240621	094800	6345570	2180	2180	2180	2180	0
705	20240621	094700	6345570	2180	2180	2180	2180	0
706	20240621	094600	6345570	2180	2180	2180	2180	0
707	20240621	094500	6345570	2180	2180	2180	2180	0
708	20240621	094400	6345570	2180	2180	2180	2180	0
709	20240621	094300	6345570	2180	2180	2180	2180	0
710	20240621	094200	6345570	2180	2180	2180	2180	0
711	20240621	094100	6345570	2180	2180	2180	2180	0
712	20240621	094000	6345570	2180	2180	2180	2180	0
713	20240621	093900	6345570	2180	2180	2180	2180	0
714	20240621	093800	6345570	2180	2180	2180	2180	0
715	20240621	093700	6345570	2180	2180	2180	2180	0
716	20240621	093600	6345570	2180	2180	2180	2180	0
717	20240621	093500	6345570	2180	2180	2180	2180	0
718	20240621	093400	6345570	2180	2180	2180	2180	0
719	20240621	093300	6345570	2180	2180	2180	2180	0
720	20240621	093200	6345570	2180	2180	2180	2180	55
721	20240621	093100	6225670	2185	2185	2185	2185	0
722	20240621	093000	6225670	2185	2185	2185	2185	0
723	20240621	092900	6225670	2185	2185	2185	2185	0
724	20240621	092800	6225670	2185	2185	2185	2185	0
725	20240621	092700	6225670	2185	2185	2185	2185	0
726	20240621	092600	6225670	2185	2185	2185	2185	0
727	20240621	092500	6225670	2185	2185	2185	2185	0
728	20240621	092400	6225670	2185	2185	2185	2185	0
729	20240621	092300	6225670	2185	2185	2185	2185	0
730	20240621	092200	6225670	2185	2185	2185	2185	300
731	20240621	092100	5570170	2180	2180	2180	2180	0
732	20240621	092000	5570170	2180	2185	2185	2180	2
733	20240621	091900	5565805	2185	2185	2185	2185	53
734	20240621	091800	5450000	2180	2180	2180	2180	768
735	20240621	091700	3775760	2180	2180	2180	2180	0
736	20240621	091600	3775760	2180	2180	2180	2180	0
737	20240621	091500	3775760	2180	2180	2180	2180	0
738	20240621	091400	3775760	2180	2180	2180	2180	0
739	20240621	091300	3775760	2180	2180	2180	2180	0
740	20240621	091200	3775760	2180	2180	2180	2180	0
741	20240621	091100	3775760	2180	2180	2180	2180	0
742	20240621	091000	3775760	2180	2180	2180	2180	0
743	20240621	090900	3775760	2180	2180	2180	2180	0
744	20240621	090800	3775760	2180	2180	2180	2180	1732
745	20240621	090700	0	2180	2180	2180	2180	0
746	20240621	090600	0	2180	2180	2180	2180	0
747	20240621	090500	0	2180	2180	2180	2180	0
748	20240621	090400	0	2180	2180	2180	2180	0
749	20240621	090300	0	2180	2180	2180	2180	0
750	20240621	090200	0	2180	2180	2180	2180	0
751	20240621	090100	0	2180	2180	2180	2180	0
752	20240621	090000	0	2180	2180	2180	2180	0