KissMeData/217880/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	204000	7161410	2940	2940	2940	2940	1
3	20240619	203900	7161410	2940	2940	2940	2940	0
4	20240619	203800	7161410	2940	2940	2940	2940	0
5	20240619	203700	7161410	2940	2940	2940	2940	0
6	20240619	203600	7161410	2940	2940	2940	2940	0
7	20240619	203500	7161410	2940	2940	2940	2940	0
8	20240619	203400	7161410	2940	2940	2940	2940	0
9	20240619	203300	7161410	2940	2940	2940	2940	0
10	20240619	203200	7161410	2940	2940	2940	2940	0
11	20240619	203100	7161410	2940	2940	2940	2940	0
12	20240619	203000	7161410	2940	2940	2940	2940	0
13	20240619	202900	7161410	2940	2940	2940	2940	0
14	20240619	202800	7161410	2940	2940	2940	2940	0
15	20240619	202700	7161410	2940	2940	2940	2940	0
16	20240619	202600	7161410	2940	2940	2940	2940	0
17	20240619	202500	7161410	2940	2940	2940	2940	0
18	20240619	202400	7161410	2940	2940	2940	2940	0
19	20240619	202300	7161410	2940	2940	2940	2940	0
20	20240619	202200	7161410	2940	2940	2940	2940	0
21	20240619	202100	7161410	2940	2940	2940	2940	0
22	20240619	202000	7161410	2940	2940	2940	2940	0
23	20240619	201900	7161410	2940	2940	2940	2940	0
24	20240619	201800	7161410	2940	2940	2940	2940	0
25	20240619	201700	7161410	2940	2940	2940	2940	0
26	20240619	201600	7161410	2940	2940	2940	2940	0
27	20240619	201500	7161410	2940	2940	2940	2940	0
28	20240619	201400	7161410	2940	2940	2940	2940	0
29	20240619	201300	7161410	2940	2940	2940	2940	0
30	20240619	201200	7161410	2940	2940	2940	2940	0
31	20240619	201100	7161410	2940	2940	2940	2940	0
32	20240619	201000	7161410	2940	2940	2940	2940	1
33	20240619	200900	7161410	2940	2940	2940	2940	0
34	20240619	200800	7161410	2940	2940	2940	2940	0
35	20240619	200700	7161410	2940	2940	2940	2940	0
36	20240619	200600	7161410	2940	2940	2940	2940	0
37	20240619	200500	7161410	2940	2940	2940	2940	0
38	20240619	200400	7161410	2940	2940	2940	2940	0
39	20240619	200300	7161410	2940	2940	2940	2940	0
40	20240619	200200	7161410	2940	2940	2940	2940	0
41	20240619	200100	7161410	2940	2940	2940	2940	0
42	20240619	200000	7161410	2940	2940	2940	2940	0
43	20240619	195900	7161410	2940	2940	2940	2940	0
44	20240619	195800	7161410	2940	2940	2940	2940	0
45	20240619	195700	7161410	2940	2940	2940	2940	0
46	20240619	195600	7161410	2940	2940	2940	2940	0
47	20240619	195500	7161410	2940	2940	2940	2940	0
48	20240619	195400	7161410	2940	2940	2940	2940	0
49	20240619	195300	7161410	2940	2940	2940	2940	0
50	20240619	195200	7161410	2940	2940	2940	2940	0
51	20240619	195100	7161410	2940	2940	2940	2940	0
52	20240619	195000	7161410	2940	2940	2940	2940	0
53	20240619	194900	7161410	2940	2940	2940	2940	0
54	20240619	194800	7161410	2940	2940	2940	2940	0
55	20240619	194700	7161410	2940	2940	2940	2940	0
56	20240619	194600	7161410	2940	2940	2940	2940	0
57	20240619	194500	7161410	2940	2940	2940	2940	0
58	20240619	194400	7161410	2940	2940	2940	2940	0
59	20240619	194300	7161410	2940	2940	2940	2940	0
60	20240619	194200	7161410	2940	2940	2940	2940	0
61	20240619	194100	7161410	2940	2940	2940	2940	0
62	20240619	194000	7161410	2940	2940	2940	2940	1
63	20240619	193900	7161410	2940	2940	2940	2940	0
64	20240619	193800	7161410	2940	2940	2940	2940	0
65	20240619	193700	7161410	2940	2940	2940	2940	0
66	20240619	193600	7161410	2940	2940	2940	2940	0
67	20240619	193500	7161410	2940	2940	2940	2940	0
68	20240619	193400	7161410	2940	2940	2940	2940	0
69	20240619	193300	7161410	2940	2940	2940	2940	0
70	20240619	193200	7161410	2940	2940	2940	2940	0
71	20240619	193100	7161410	2940	2940	2940	2940	0
72	20240619	193000	7161410	2940	2940	2940	2940	0
73	20240619	192900	7161410	2940	2940	2940	2940	0
74	20240619	192800	7161410	2940	2940	2940	2940	0
75	20240619	192700	7161410	2940	2940	2940	2940	0
76	20240619	192600	7161410	2940	2940	2940	2940	0
77	20240619	192500	7161410	2940	2940	2940	2940	0
78	20240619	192400	7161410	2940	2940	2940	2940	0
79	20240619	192300	7161410	2940	2940	2940	2940	0
80	20240619	192200	7161410	2940	2940	2940	2940	0
81	20240619	192100	7161410	2940	2940	2940	2940	0
82	20240619	192000	7161410	2940	2940	2940	2940	0
83	20240619	191900	7161410	2940	2940	2940	2940	0
84	20240619	191800	7161410	2940	2940	2940	2940	0
85	20240619	191700	7161410	2940	2940	2940	2940	0
86	20240619	191600	7161410	2940	2940	2940	2940	0
87	20240619	191500	7161410	2940	2940	2940	2940	0
88	20240619	191400	7161410	2940	2940	2940	2940	0
89	20240619	191300	7161410	2940	2940	2940	2940	0
90	20240619	191200	7161410	2940	2940	2940	2940	0
91	20240619	191100	7161410	2940	2940	2940	2940	0
92	20240619	191000	7161410	2940	2940	2940	2940	1
93	20240619	190900	7161410	2940	2940	2940	2940	0
94	20240619	190800	7161410	2940	2940	2940	2940	0
95	20240619	190700	7161410	2940	2940	2940	2940	0
96	20240619	190600	7161410	2940	2940	2940	2940	0
97	20240619	190500	7161410	2940	2940	2940	2940	0
98	20240619	190400	7161410	2940	2940	2940	2940	0
99	20240619	190300	7161410	2940	2940	2940	2940	0
100	20240619	190200	7161410	2940	2940	2940	2940	0
101	20240619	190100	7161410	2940	2940	2940	2940	0
102	20240619	190000	7161410	2940	2940	2940	2940	0
103	20240619	185900	7161410	2940	2940	2940	2940	0
104	20240619	185800	7161410	2940	2940	2940	2940	0
105	20240619	185700	7161410	2940	2940	2940	2940	0
106	20240619	185600	7161410	2940	2940	2940	2940	0
107	20240619	185500	7161410	2940	2940	2940	2940	0
108	20240619	185400	7161410	2940	2940	2940	2940	0
109	20240619	185300	7161410	2940	2940	2940	2940	0
110	20240619	185200	7161410	2940	2940	2940	2940	0
111	20240619	185100	7161410	2940	2940	2940	2940	0
112	20240619	185000	7161410	2940	2940	2940	2940	0
113	20240619	184900	7161410	2940	2940	2940	2940	0
114	20240619	184800	7161410	2940	2940	2940	2940	0
115	20240619	184700	7161410	2940	2940	2940	2940	0
116	20240619	184600	7161410	2940	2940	2940	2940	0
117	20240619	184500	7161410	2940	2940	2940	2940	0
118	20240619	184400	7161410	2940	2940	2940	2940	0
119	20240619	184300	7161410	2940	2940	2940	2940	0
120	20240619	184200	7161410	2940	2940	2940	2940	0
121	20240619	184100	7161410	2940	2940	2940	2940	0
122	20240619	184000	7161410	2940	2940	2940	2940	1
123	20240619	183900	7161410	2940	2940	2940	2940	0
124	20240619	183800	7161410	2940	2940	2940	2940	0
125	20240619	183700	7161410	2940	2940	2940	2940	0
126	20240619	183600	7161410	2940	2940	2940	2940	0
127	20240619	183500	7161410	2940	2940	2940	2940	0
128	20240619	183400	7161410	2940	2940	2940	2940	0
129	20240619	183300	7161410	2940	2940	2940	2940	0
130	20240619	183200	7161410	2940	2940	2940	2940	0
131	20240619	183100	7161410	2940	2940	2940	2940	0
132	20240619	183000	7161410	2940	2940	2940	2940	0
133	20240619	182900	7161410	2940	2940	2940	2940	0
134	20240619	182800	7161410	2940	2940	2940	2940	0
135	20240619	182700	7161410	2940	2940	2940	2940	0
136	20240619	182600	7161410	2940	2940	2940	2940	0
137	20240619	182500	7161410	2940	2940	2940	2940	0
138	20240619	182400	7161410	2940	2940	2940	2940	0
139	20240619	182300	7161410	2940	2940	2940	2940	0
140	20240619	182200	7161410	2940	2940	2940	2940	0
141	20240619	182100	7161410	2940	2940	2940	2940	0
142	20240619	182000	7161410	2940	2940	2940	2940	0
143	20240619	181900	7161410	2940	2940	2940	2940	0
144	20240619	181800	7161410	2940	2940	2940	2940	0
145	20240619	181700	7161410	2940	2940	2940	2940	0
146	20240619	181600	7161410	2940	2940	2940	2940	0
147	20240619	181500	7161410	2940	2940	2940	2940	0
148	20240619	181400	7161410	2940	2940	2940	2940	0
149	20240619	181300	7161410	2940	2940	2940	2940	0
150	20240619	181200	7161410	2940	2940	2940	2940	0
151	20240619	181100	7161410	2940	2940	2940	2940	0
152	20240619	181000	7161410	2940	2940	2940	2940	1
153	20240619	180900	7161410	2940	2940	2940	2940	0
154	20240619	180800	7161410	2940	2940	2940	2940	0
155	20240619	180700	7161410	2940	2940	2940	2940	0
156	20240619	180600	7161410	2940	2940	2940	2940	0
157	20240619	180500	7161410	2940	2940	2940	2940	0
158	20240619	180400	7161410	2940	2940	2940	2940	0
159	20240619	180300	7161410	2940	2940	2940	2940	0
160	20240619	180200	7161410	2940	2940	2940	2940	0
161	20240619	180100	7161410	2940	2940	2940	2940	0
162	20240619	180000	7161410	2940	2940	2940	2940	0
163	20240619	175900	7161410	2940	2940	2940	2940	0
164	20240619	175800	7161410	2940	2940	2940	2940	0
165	20240619	175700	7161410	2940	2940	2940	2940	0
166	20240619	175600	7161410	2940	2940	2940	2940	0
167	20240619	175500	7161410	2940	2940	2940	2940	0
168	20240619	175400	7161410	2940	2940	2940	2940	0
169	20240619	175300	7161410	2940	2940	2940	2940	0
170	20240619	175200	7161410	2940	2940	2940	2940	0
171	20240619	175100	7161410	2940	2940	2940	2940	0
172	20240619	175000	7161410	2940	2940	2940	2940	0
173	20240619	174900	7161410	2940	2940	2940	2940	0
174	20240619	174800	7161410	2940	2940	2940	2940	0
175	20240619	174700	7161410	2940	2940	2940	2940	0
176	20240619	174600	7161410	2940	2940	2940	2940	0
177	20240619	174500	7161410	2940	2940	2940	2940	0
178	20240619	174400	7161410	2940	2940	2940	2940	0
179	20240619	174300	7161410	2940	2940	2940	2940	0
180	20240619	174200	7161410	2940	2940	2940	2940	0
181	20240619	174100	7161410	2940	2940	2940	2940	0
182	20240619	174000	7161410	2940	2940	2940	2940	1
183	20240619	173900	7161410	2940	2940	2940	2940	0
184	20240619	173800	7161410	2940	2940	2940	2940	0
185	20240619	173700	7161410	2940	2940	2940	2940	0
186	20240619	173600	7161410	2940	2940	2940	2940	0
187	20240619	173500	7161410	2940	2940	2940	2940	0
188	20240619	173400	7161410	2940	2940	2940	2940	0
189	20240619	173300	7161410	2940	2940	2940	2940	0
190	20240619	173200	7161410	2940	2940	2940	2940	0
191	20240619	173100	7161410	2940	2940	2940	2940	0
192	20240619	173000	7161410	2940	2940	2940	2940	0
193	20240619	172900	7161410	2940	2940	2940	2940	0
194	20240619	172800	7161410	2940	2940	2940	2940	0
195	20240619	172700	7161410	2940	2940	2940	2940	0
196	20240619	172600	7161410	2940	2940	2940	2940	0
197	20240619	172500	7161410	2940	2940	2940	2940	0
198	20240619	172400	7161410	2940	2940	2940	2940	0
199	20240619	172300	7161410	2940	2940	2940	2940	0
200	20240619	172200	7161410	2940	2940	2940	2940	0
201	20240619	172100	7161410	2940	2940	2940	2940	0
202	20240619	172000	7161410	2940	2940	2940	2940	0
203	20240619	171900	7161410	2940	2940	2940	2940	0
204	20240619	171800	7161410	2940	2940	2940	2940	0
205	20240619	171700	7161410	2940	2940	2940	2940	0
206	20240619	171600	7161410	2940	2940	2940	2940	0
207	20240619	171500	7161410	2940	2940	2940	2940	0
208	20240619	171400	7161410	2940	2940	2940	2940	0
209	20240619	171300	7161410	2940	2940	2940	2940	0
210	20240619	171200	7161410	2940	2940	2940	2940	0
211	20240619	171100	7161410	2940	2940	2940	2940	0
212	20240619	171000	7161410	2940	2940	2940	2940	1
213	20240619	170900	7161410	2940	2940	2940	2940	0
214	20240619	170800	7161410	2940	2940	2940	2940	0
215	20240619	170700	7161410	2940	2940	2940	2940	0
216	20240619	170600	7161410	2940	2940	2940	2940	0
217	20240619	170500	7161410	2940	2940	2940	2940	0
218	20240619	170400	7161410	2940	2940	2940	2940	0
219	20240619	170300	7161410	2940	2940	2940	2940	0
220	20240619	170200	7161410	2940	2940	2940	2940	0
221	20240619	170100	7161410	2940	2940	2940	2940	0
222	20240619	170000	7161410	2940	2940	2940	2940	0
223	20240619	165900	7161410	2940	2940	2940	2940	0
224	20240619	165800	7161410	2940	2940	2940	2940	0
225	20240619	165700	7161410	2940	2940	2940	2940	0
226	20240619	165600	7161410	2940	2940	2940	2940	0
227	20240619	165500	7161410	2940	2940	2940	2940	0
228	20240619	165400	7161410	2940	2940	2940	2940	0
229	20240619	165300	7161410	2940	2940	2940	2940	0
230	20240619	165200	7161410	2940	2940	2940	2940	0
231	20240619	165100	7161410	2940	2940	2940	2940	0
232	20240619	165000	7161410	2940	2940	2940	2940	0
233	20240619	164900	7161410	2940	2940	2940	2940	0
234	20240619	164800	7161410	2940	2940	2940	2940	0
235	20240619	164700	7161410	2940	2940	2940	2940	0
236	20240619	164600	7161410	2940	2940	2940	2940	0
237	20240619	164500	7161410	2940	2940	2940	2940	0
238	20240619	164400	7161410	2940	2940	2940	2940	0
239	20240619	164300	7161410	2940	2940	2940	2940	0
240	20240619	164200	7161410	2940	2940	2940	2940	0
241	20240619	164100	7161410	2940	2940	2940	2940	0
242	20240619	164000	7161410	2940	2940	2940	2940	1
243	20240619	163900	7161410	2940	2940	2940	2940	0
244	20240619	163800	7161410	2940	2940	2940	2940	0
245	20240619	163700	7161410	2940	2940	2940	2940	0
246	20240619	163600	7161410	2940	2940	2940	2940	0
247	20240619	163500	7161410	2940	2940	2940	2940	0
248	20240619	163400	7161410	2940	2940	2940	2940	0
249	20240619	163300	7161410	2940	2940	2940	2940	0
250	20240619	163200	7161410	2940	2940	2940	2940	0
251	20240619	163100	7161410	2940	2940	2940	2940	0
252	20240619	163000	7161410	2940	2940	2940	2940	0
253	20240619	162900	7161410	2940	2940	2940	2940	0
254	20240619	162800	7161410	2940	2940	2940	2940	0
255	20240619	162700	7161410	2940	2940	2940	2940	0
256	20240619	162600	7161410	2940	2940	2940	2940	0
257	20240619	162500	7161410	2940	2940	2940	2940	0
258	20240619	162400	7161410	2940	2940	2940	2940	0
259	20240619	162300	7161410	2940	2940	2940	2940	0
260	20240619	162200	7161410	2940	2940	2940	2940	0
261	20240619	162100	7161410	2940	2940	2940	2940	0
262	20240619	162000	7161410	2940	2940	2940	2940	0
263	20240619	161900	7161410	2940	2940	2940	2940	0
264	20240619	161800	7161410	2940	2940	2940	2940	0
265	20240619	161700	7161410	2940	2940	2940	2940	0
266	20240619	161600	7161410	2940	2940	2940	2940	0
267	20240619	161500	7161410	2940	2940	2940	2940	0
268	20240619	161400	7161410	2940	2940	2940	2940	0
269	20240619	161300	7161410	2940	2940	2940	2940	0
270	20240619	161200	7161410	2940	2940	2940	2940	0
271	20240619	161100	7161410	2940	2940	2940	2940	0
272	20240619	161000	7161410	2940	2940	2940	2940	1
273	20240619	160900	7161410	2940	2940	2940	2940	0
274	20240619	160800	7161410	2940	2940	2940	2940	0
275	20240619	160700	7161410	2940	2940	2940	2940	0
276	20240619	160600	7161410	2940	2940	2940	2940	0
277	20240619	160500	7161410	2940	2940	2940	2940	0
278	20240619	160400	7161410	2940	2940	2940	2940	0
279	20240619	160300	7161410	2940	2940	2940	2940	0
280	20240619	160200	7161410	2940	2940	2940	2940	0
281	20240619	160100	7161410	2940	2940	2940	2940	0
282	20240619	160000	7161410	2940	2940	2940	2940	0
283	20240619	155900	7161410	2940	2940	2940	2940	0
284	20240619	155800	7161410	2940	2940	2940	2940	0
285	20240619	155700	7161410	2940	2940	2940	2940	0
286	20240619	155600	7161410	2940	2940	2940	2940	0
287	20240619	155500	7161410	2940	2940	2940	2940	0
288	20240619	155400	7161410	2940	2940	2940	2940	0
289	20240619	155300	7161410	2940	2940	2940	2940	0
290	20240619	155200	7161410	2940	2940	2940	2940	0
291	20240619	155100	7161410	2940	2940	2940	2940	0
292	20240619	155000	7161410	2940	2940	2940	2940	0
293	20240619	154900	7161410	2940	2940	2940	2940	0
294	20240619	154800	7161410	2940	2940	2940	2940	0
295	20240619	154700	7161410	2940	2940	2940	2940	0
296	20240619	154600	7161410	2940	2940	2940	2940	0
297	20240619	154500	7161410	2940	2940	2940	2940	0
298	20240619	154400	7161410	2940	2940	2940	2940	0
299	20240619	154300	7161410	2940	2940	2940	2940	0
300	20240619	154200	7161410	2940	2940	2940	2940	0
301	20240619	154100	7161410	2940	2940	2940	2940	0
302	20240619	154000	7161410	2940	2940	2940	2940	1
303	20240619	153900	7161410	2940	2940	2940	2940	0
304	20240619	153800	7161410	2940	2940	2940	2940	0
305	20240619	153700	7161410	2940	2940	2940	2940	0
306	20240619	153600	7161410	2940	2940	2940	2940	0
307	20240619	153500	7161410	2940	2940	2940	2940	0
308	20240619	153400	7161410	2940	2940	2940	2940	0
309	20240619	153300	7161410	2940	2940	2940	2940	0
310	20240619	153200	7161410	2940	2940	2940	2940	0
311	20240619	153100	7161410	2940	2940	2940	2940	0
312	20240619	153000	7161410	2940	2940	2940	2940	0
313	20240619	152900	7161410	2940	2940	2940	2940	0
314	20240619	152800	7161410	2940	2940	2940	2940	0
315	20240619	152700	7161410	2940	2940	2940	2940	0
316	20240619	152600	7161410	2940	2940	2940	2940	0
317	20240619	152500	7161410	2940	2940	2940	2940	0
318	20240619	152400	7161410	2940	2940	2940	2940	0
319	20240619	152300	7161410	2940	2940	2940	2940	0
320	20240619	152200	7161410	2940	2940	2940	2940	0
321	20240619	152100	7161410	2940	2940	2940	2940	0
322	20240619	152000	7161410	2940	2940	2940	2940	0
323	20240619	151900	7161410	2940	2940	2940	2940	0
324	20240619	151800	7161410	2940	2940	2940	2940	0
325	20240619	151700	7161410	2940	2940	2940	2940	0
326	20240619	151600	7161410	2940	2940	2940	2940	0
327	20240619	151500	7161410	2940	2940	2940	2940	0
328	20240619	151400	7161410	2940	2940	2940	2940	0
329	20240619	151300	7161410	2940	2940	2940	2940	0
330	20240619	151200	7161410	2940	2940	2940	2940	0
331	20240619	151100	7161410	2940	2940	2940	2940	0
332	20240619	151000	7161410	2940	2940	2940	2940	0
333	20240619	150900	7161410	2940	2940	2940	2940	0
334	20240619	150800	7161410	2940	2940	2940	2940	0
335	20240619	150700	7161410	2940	2940	2940	2940	0
336	20240619	150600	7161410	2940	2940	2940	2940	0
337	20240619	150500	7161410	2940	2940	2940	2940	0
338	20240619	150400	7161410	2940	2940	2940	2940	0
339	20240619	150300	7161410	2940	2940	2940	2940	0
340	20240619	150200	7161410	2940	2940	2940	2940	0
341	20240619	150100	7161410	2940	2940	2940	2940	0
342	20240619	150000	7161410	2940	2940	2940	2940	0
343	20240619	145900	7161410	2940	2940	2940	2940	0
344	20240619	145800	7161410	2940	2940	2940	2940	0
345	20240619	145700	7161410	2940	2940	2940	2940	0
346	20240619	145600	7161410	2940	2940	2940	2940	0
347	20240619	145500	7161410	2940	2940	2940	2940	0
348	20240619	145400	7161410	2940	2940	2940	2940	0
349	20240619	145300	7161410	2940	2940	2940	2940	0
350	20240619	145200	7161410	2940	2940	2940	2940	0
351	20240619	145100	7161410	2940	2940	2940	2940	1
352	20240619	145000	7158470	2865	2865	2865	2865	0
353	20240619	144900	7158470	2865	2865	2865	2865	0
354	20240619	144800	7158470	2865	2865	2865	2865	0
355	20240619	144700	7158470	2865	2865	2865	2865	0
356	20240619	144600	7158470	2865	2865	2865	2865	0
357	20240619	144500	7158470	2865	2865	2865	2865	0
358	20240619	144400	7158470	2865	2865	2865	2865	0
359	20240619	144300	7158470	2865	2865	2865	2865	1
360	20240619	144200	7155605	2945	2945	2945	2945	0
361	20240619	144100	7155605	2945	2945	2945	2945	0
362	20240619	144000	7155605	2945	2945	2945	2945	0
363	20240619	143900	7155605	2945	2945	2945	2945	0
364	20240619	143800	7155605	2945	2945	2945	2945	0
365	20240619	143700	7155605	2945	2945	2945	2945	0
366	20240619	143600	7155605	2945	2945	2945	2945	0
367	20240619	143500	7155605	2945	2945	2945	2945	0
368	20240619	143400	7155605	2945	2945	2945	2945	0
369	20240619	143300	7155605	2945	2945	2945	2945	0
370	20240619	143200	7155605	2945	2945	2945	2945	0
371	20240619	143100	7155605	2945	2945	2945	2945	0
372	20240619	143000	7155605	2945	2945	2945	2945	0
373	20240619	142900	7155605	2945	2945	2945	2945	0
374	20240619	142800	7155605	2945	2945	2945	2945	0
375	20240619	142700	7155605	2945	2945	2945	2945	0
376	20240619	142600	7155605	2945	2945	2945	2945	0
377	20240619	142500	7155605	2945	2945	2945	2945	0
378	20240619	142400	7155605	2945	2945	2945	2945	0
379	20240619	142300	7155605	2945	2945	2945	2945	0
380	20240619	142200	7155605	2945	2945	2945	2945	0
381	20240619	142100	7155605	2945	2945	2945	2945	0
382	20240619	142000	7155605	2945	2945	2945	2945	0
383	20240619	141900	7155605	2945	2945	2945	2945	0
384	20240619	141800	7155605	2945	2945	2945	2945	0
385	20240619	141700	7155605	2945	2945	2945	2945	0
386	20240619	141600	7155605	2945	2945	2945	2945	0
387	20240619	141500	7155605	2945	2945	2945	2945	0
388	20240619	141400	7155605	2945	2945	2945	2945	0
389	20240619	141300	7155605	2945	2945	2945	2945	0
390	20240619	141200	7155605	2945	2945	2945	2945	0
391	20240619	141100	7155605	2945	2945	2945	2945	0
392	20240619	141000	7155605	2945	2945	2945	2945	0
393	20240619	140900	7155605	2945	2945	2945	2945	0
394	20240619	140800	7155605	2945	2945	2945	2945	0
395	20240619	140700	7155605	2945	2945	2945	2945	0
396	20240619	140600	7155605	2945	2945	2945	2945	0
397	20240619	140500	7155605	2945	2945	2945	2945	0
398	20240619	140400	7155605	2945	2945	2945	2945	0
399	20240619	140300	7155605	2945	2945	2945	2945	0
400	20240619	140200	7155605	2945	2945	2945	2945	0
401	20240619	140100	7155605	2945	2945	2945	2945	0
402	20240619	140000	7155605	2945	2945	2945	2945	0
403	20240619	135900	7155605	2945	2945	2945	2945	0
404	20240619	135800	7155605	2945	2945	2945	2945	0
405	20240619	135700	7155605	2945	2945	2945	2945	0
406	20240619	135600	7155605	2945	2945	2945	2945	0
407	20240619	135500	7155605	2945	2945	2945	2945	1
408	20240619	135400	7152660	2945	2945	2945	2945	0
409	20240619	135300	7152660	2945	2945	2945	2945	0
410	20240619	135200	7152660	2945	2945	2945	2945	0
411	20240619	135100	7152660	2945	2945	2945	2945	0
412	20240619	135000	7152660	2945	2945	2945	2945	0
413	20240619	134900	7152660	2945	2945	2945	2945	0
414	20240619	134800	7152660	2945	2945	2945	2945	0
415	20240619	134700	7152660	2945	2945	2945	2945	0
416	20240619	134600	7152660	2945	2945	2945	2945	0
417	20240619	134500	7152660	2945	2945	2945	2945	0
418	20240619	134400	7152660	2945	2945	2945	2945	0
419	20240619	134300	7152660	2945	2945	2945	2945	0
420	20240619	134200	7152660	2945	2900	2945	2900	46
421	20240619	134100	7019215	2900	2900	2900	2900	345
422	20240619	134000	6018715	2900	2900	2900	2900	0
423	20240619	133900	6018715	2900	2900	2900	2900	0
424	20240619	133800	6018715	2900	2905	2905	2900	610
425	20240619	133700	4247165	2945	2945	2945	2945	0
426	20240619	133600	4247165	2945	2945	2945	2945	0
427	20240619	133500	4247165	2945	2945	2945	2945	0
428	20240619	133400	4247165	2945	2945	2945	2945	0
429	20240619	133300	4247165	2945	2945	2945	2945	0
430	20240619	133200	4247165	2945	2945	2945	2945	0
431	20240619	133100	4247165	2945	2945	2945	2945	0
432	20240619	133000	4247165	2945	2945	2945	2945	0
433	20240619	132900	4247165	2945	2945	2945	2945	0
434	20240619	132800	4247165	2945	2945	2945	2945	0
435	20240619	132700	4247165	2945	2945	2945	2945	0
436	20240619	132600	4247165	2945	2945	2945	2945	0
437	20240619	132500	4247165	2945	2945	2945	2945	0
438	20240619	132400	4247165	2945	2945	2945	2945	0
439	20240619	132300	4247165	2945	2945	2945	2945	0
440	20240619	132200	4247165	2945	2945	2945	2945	0
441	20240619	132100	4247165	2945	2945	2945	2945	0
442	20240619	132000	4247165	2945	2945	2945	2945	0
443	20240619	131900	4247165	2945	2945	2945	2945	0
444	20240619	131800	4247165	2945	2945	2945	2945	0
445	20240619	131700	4247165	2945	2945	2945	2945	0
446	20240619	131600	4247165	2945	2945	2945	2945	0
447	20240619	131500	4247165	2945	2945	2945	2945	0
448	20240619	131400	4247165	2945	2945	2945	2945	0
449	20240619	131300	4247165	2945	2945	2945	2945	0
450	20240619	131200	4247165	2945	2945	2945	2945	0
451	20240619	131100	4247165	2945	2945	2945	2945	0
452	20240619	131000	4247165	2945	2945	2945	2945	0
453	20240619	130900	4247165	2945	2945	2945	2945	0
454	20240619	130800	4247165	2945	2945	2945	2945	0
455	20240619	130700	4247165	2945	2945	2945	2945	0
456	20240619	130600	4247165	2945	2945	2945	2945	0
457	20240619	130500	4247165	2945	2945	2945	2945	0
458	20240619	130400	4247165	2945	2945	2945	2945	0
459	20240619	130300	4247165	2945	2945	2945	2945	0
460	20240619	130200	4247165	2945	2945	2945	2945	0
461	20240619	130100	4247165	2945	2945	2945	2945	0
462	20240619	130000	4247165	2945	2945	2945	2945	0
463	20240619	125900	4247165	2945	2945	2945	2945	0
464	20240619	125800	4247165	2945	2945	2945	2945	0
465	20240619	125700	4247165	2945	2945	2945	2945	0
466	20240619	125600	4247165	2945	2945	2945	2945	0
467	20240619	125500	4247165	2945	2945	2945	2945	0
468	20240619	125400	4247165	2945	2945	2945	2945	0
469	20240619	125300	4247165	2945	2945	2945	2945	0
470	20240619	125200	4247165	2945	2945	2945	2945	0
471	20240619	125100	4247165	2945	2945	2945	2945	0
472	20240619	125000	4247165	2945	2945	2945	2945	0
473	20240619	124900	4247165	2945	2945	2945	2945	0
474	20240619	124800	4247165	2945	2945	2945	2945	0
475	20240619	124700	4247165	2945	2945	2945	2945	0
476	20240619	124600	4247165	2945	2945	2945	2945	0
477	20240619	124500	4247165	2945	2945	2945	2945	0
478	20240619	124400	4247165	2945	2945	2945	2945	0
479	20240619	124300	4247165	2945	2945	2945	2945	0
480	20240619	124200	4247165	2945	2945	2945	2945	0
481	20240619	124100	4247165	2945	2945	2945	2945	0
482	20240619	124000	4247165	2945	2945	2945	2945	0
483	20240619	123900	4247165	2945	2945	2945	2945	0
484	20240619	123800	4247165	2945	2945	2945	2945	0
485	20240619	123700	4247165	2945	2945	2945	2945	0
486	20240619	123600	4247165	2945	2945	2945	2945	0
487	20240619	123500	4247165	2945	2945	2945	2945	0
488	20240619	123400	4247165	2945	2945	2945	2945	0
489	20240619	123300	4247165	2945	2945	2945	2945	0
490	20240619	123200	4247165	2945	2945	2945	2945	0
491	20240619	123100	4247165	2945	2945	2945	2945	0
492	20240619	123000	4247165	2945	2945	2945	2945	0
493	20240619	122900	4247165	2945	2945	2945	2945	0
494	20240619	122800	4247165	2945	2945	2945	2945	0
495	20240619	122700	4247165	2945	2945	2945	2945	0
496	20240619	122600	4247165	2945	2945	2945	2945	1
497	20240619	122500	4244220	2945	2945	2945	2945	0
498	20240619	122400	4244220	2945	2945	2945	2945	0
499	20240619	122300	4244220	2945	2945	2945	2945	0
500	20240619	122200	4244220	2945	2945	2945	2945	3
501	20240619	122100	4235385	2945	2945	2945	2945	14
502	20240619	122000	4194155	2945	2945	2945	2945	0
503	20240619	121900	4194155	2945	2945	2945	2945	0
504	20240619	121800	4194155	2945	2945	2945	2945	1
505	20240619	121700	4191210	2955	2955	2955	2955	0
506	20240619	121600	4191210	2955	2955	2955	2955	0
507	20240619	121500	4191210	2955	2955	2955	2955	0
508	20240619	121400	4191210	2955	2955	2955	2955	0
509	20240619	121300	4191210	2955	2955	2955	2955	0
510	20240619	121200	4191210	2955	2955	2955	2955	0
511	20240619	121100	4191210	2955	2955	2955	2955	0
512	20240619	121000	4191210	2955	2955	2955	2955	0
513	20240619	120900	4191210	2955	2955	2955	2955	0
514	20240619	120800	4191210	2955	2955	2955	2955	0
515	20240619	120700	4191210	2955	2955	2955	2955	0
516	20240619	120600	4191210	2955	2955	2955	2955	0
517	20240619	120500	4191210	2955	2955	2955	2955	0
518	20240619	120400	4191210	2955	2955	2955	2955	0
519	20240619	120300	4191210	2955	2955	2955	2955	0
520	20240619	120200	4191210	2955	2955	2955	2955	0
521	20240619	120100	4191210	2955	2955	2955	2955	0
522	20240619	120000	4191210	2955	2955	2955	2955	0
523	20240619	115900	4191210	2955	2955	2955	2955	0
524	20240619	115800	4191210	2955	2955	2955	2955	0
525	20240619	115700	4191210	2955	2955	2955	2955	0
526	20240619	115600	4191210	2955	2955	2955	2955	0
527	20240619	115500	4191210	2955	2955	2955	2955	0
528	20240619	115400	4191210	2955	2955	2955	2955	0
529	20240619	115300	4191210	2955	2955	2955	2955	0
530	20240619	115200	4191210	2955	2955	2955	2955	0
531	20240619	115100	4191210	2955	2955	2955	2955	0
532	20240619	115000	4191210	2955	2955	2955	2955	0
533	20240619	114900	4191210	2955	2955	2955	2955	0
534	20240619	114800	4191210	2955	2955	2955	2955	0
535	20240619	114700	4191210	2955	2955	2955	2955	0
536	20240619	114600	4191210	2955	2955	2955	2955	0
537	20240619	114500	4191210	2955	2955	2955	2955	0
538	20240619	114400	4191210	2955	2955	2955	2955	0
539	20240619	114300	4191210	2955	2955	2955	2955	0
540	20240619	114200	4191210	2955	2955	2955	2955	0
541	20240619	114100	4191210	2955	2955	2955	2955	1
542	20240619	114000	4188255	2970	2970	2970	2970	0
543	20240619	113900	4188255	2970	2970	2970	2970	0
544	20240619	113800	4188255	2970	2970	2970	2970	0
545	20240619	113700	4188255	2970	2970	2970	2970	0
546	20240619	113600	4188255	2970	2970	2970	2970	0
547	20240619	113500	4188255	2970	2970	2970	2970	0
548	20240619	113400	4188255	2970	2970	2970	2970	0
549	20240619	113300	4188255	2970	2970	2970	2970	0
550	20240619	113200	4188255	2970	2970	2970	2970	0
551	20240619	113100	4188255	2970	2970	2970	2970	0
552	20240619	113000	4188255	2970	2970	2970	2970	0
553	20240619	112900	4188255	2970	2970	2970	2970	0
554	20240619	112800	4188255	2970	2970	2970	2970	0
555	20240619	112700	4188255	2970	2970	2970	2970	0
556	20240619	112600	4188255	2970	2970	2970	2970	0
557	20240619	112500	4188255	2970	2970	2970	2970	0
558	20240619	112400	4188255	2970	2970	2970	2970	0
559	20240619	112300	4188255	2970	2970	2970	2970	0
560	20240619	112200	4188255	2970	2970	2970	2970	0
561	20240619	112100	4188255	2970	2970	2970	2970	0
562	20240619	112000	4188255	2970	2970	2970	2970	0
563	20240619	111900	4188255	2970	2970	2970	2970	0
564	20240619	111800	4188255	2970	2970	2970	2970	0
565	20240619	111700	4188255	2970	2970	2970	2970	0
566	20240619	111600	4188255	2970	2970	2970	2970	0
567	20240619	111500	4188255	2970	2970	2970	2970	0
568	20240619	111400	4188255	2970	2970	2970	2970	0
569	20240619	111300	4188255	2970	2970	2970	2970	0
570	20240619	111200	4188255	2970	2970	2970	2970	0
571	20240619	111100	4188255	2970	2970	2970	2970	0
572	20240619	111000	4188255	2970	2970	2970	2970	0
573	20240619	110900	4188255	2970	2970	2970	2970	0
574	20240619	110800	4188255	2970	2970	2970	2970	0
575	20240619	110700	4188255	2970	2970	2970	2970	0
576	20240619	110600	4188255	2970	2970	2970	2970	0
577	20240619	110500	4188255	2970	2970	2970	2970	0
578	20240619	110400	4188255	2970	2970	2970	2970	0
579	20240619	110300	4188255	2970	2970	2970	2970	0
580	20240619	110200	4188255	2970	2970	2970	2970	0
581	20240619	110100	4188255	2970	2970	2970	2970	0
582	20240619	110000	4188255	2970	2970	2970	2970	0
583	20240619	105900	4188255	2970	2970	2970	2970	0
584	20240619	105800	4188255	2970	2970	2970	2970	0
585	20240619	105700	4188255	2970	2970	2970	2970	0
586	20240619	105600	4188255	2970	2970	2970	2970	0
587	20240619	105500	4188255	2970	2970	2970	2970	1
588	20240619	105400	4185285	2975	2975	2975	2975	0
589	20240619	105300	4185285	2975	2975	2975	2975	0
590	20240619	105200	4185285	2975	2975	2975	2975	0
591	20240619	105100	4185285	2975	2975	2975	2975	0
592	20240619	105000	4185285	2975	2975	2975	2975	0
593	20240619	104900	4185285	2975	2975	2975	2975	0
594	20240619	104800	4185285	2975	2975	2975	2975	0
595	20240619	104700	4185285	2975	2975	2975	2975	0
596	20240619	104600	4185285	2975	2975	2975	2975	0
597	20240619	104500	4185285	2975	2975	2975	2975	0
598	20240619	104400	4185285	2975	2975	2975	2975	0
599	20240619	104300	4185285	2975	2975	2975	2975	0
600	20240619	104200	4185285	2975	2975	2975	2975	0
601	20240619	104100	4185285	2975	2975	2975	2975	0
602	20240619	104000	4185285	2975	2975	2975	2975	0
603	20240619	103900	4185285	2975	2975	2975	2975	0
604	20240619	103800	4185285	2975	2975	2975	2975	0
605	20240619	103700	4185285	2975	2975	2975	2975	0
606	20240619	103600	4185285	2975	2975	2975	2975	0
607	20240619	103500	4185285	2975	2975	2975	2975	0
608	20240619	103400	4185285	2975	2975	2975	2975	0
609	20240619	103300	4185285	2975	2975	2975	2975	0
610	20240619	103200	4185285	2975	2975	2975	2975	0
611	20240619	103100	4185285	2975	2975	2975	2975	0
612	20240619	103000	4185285	2975	2975	2975	2975	0
613	20240619	102900	4185285	2975	2975	2975	2975	0
614	20240619	102800	4185285	2975	2975	2975	2975	0
615	20240619	102700	4185285	2975	2975	2975	2975	0
616	20240619	102600	4185285	2975	2975	2975	2975	0
617	20240619	102500	4185285	2975	2975	2975	2975	0
618	20240619	102400	4185285	2975	2975	2975	2975	0
619	20240619	102300	4185285	2975	2975	2975	2975	0
620	20240619	102200	4185285	2975	2975	2975	2975	0
621	20240619	102100	4185285	2975	2975	2975	2975	0
622	20240619	102000	4185285	2975	2975	2975	2975	0
623	20240619	101900	4185285	2975	2975	2975	2975	0
624	20240619	101800	4185285	2975	2975	2975	2975	0
625	20240619	101700	4185285	2975	2975	2975	2975	0
626	20240619	101600	4185285	2975	2975	2975	2975	0
627	20240619	101500	4185285	2975	2975	2975	2975	0
628	20240619	101400	4185285	2975	2975	2975	2975	0
629	20240619	101300	4185285	2975	2975	2975	2975	0
630	20240619	101200	4185285	2975	2975	2975	2975	0
631	20240619	101100	4185285	2975	2975	2975	2975	0
632	20240619	101000	4185285	2975	2975	2975	2975	0
633	20240619	100900	4185285	2975	2975	2975	2975	0
634	20240619	100800	4185285	2975	2975	2975	2975	0
635	20240619	100700	4185285	2975	2975	2975	2975	0
636	20240619	100600	4185285	2975	2975	2975	2975	0
637	20240619	100500	4185285	2975	2975	2975	2975	0
638	20240619	100400	4185285	2975	2975	2975	2975	0
639	20240619	100300	4185285	2975	2975	2975	2975	0
640	20240619	100200	4185285	2975	2975	2975	2975	0
641	20240619	100100	4185285	2975	2975	2975	2975	0
642	20240619	100000	4185285	2975	2975	2975	2975	0
643	20240619	095900	4185285	2975	2975	2975	2975	0
644	20240619	095800	4185285	2975	2975	2975	2975	0
645	20240619	095700	4185285	2975	2975	2975	2975	0
646	20240619	095600	4185285	2975	2975	2975	2975	0
647	20240619	095500	4185285	2975	2975	2975	2975	0
648	20240619	095400	4185285	2975	2975	2975	2975	0
649	20240619	095300	4185285	2975	2975	2975	2975	0
650	20240619	095200	4185285	2975	2975	2975	2975	0
651	20240619	095100	4185285	2975	2975	2975	2975	0
652	20240619	095000	4185285	2975	2975	2975	2975	0
653	20240619	094900	4185285	2975	2975	2975	2975	0
654	20240619	094800	4185285	2975	2975	2975	2975	0
655	20240619	094700	4185285	2975	2975	2975	2975	0
656	20240619	094600	4185285	2975	2975	2975	2975	0
657	20240619	094500	4185285	2975	2975	2975	2975	0
658	20240619	094400	4185285	2975	2975	2975	2975	0
659	20240619	094300	4185285	2975	2975	2975	2975	0
660	20240619	094200	4185285	2975	2975	2975	2975	0
661	20240619	094100	4185285	2975	2975	2975	2975	0
662	20240619	094000	4185285	2975	2975	2975	2975	0
663	20240619	093900	4185285	2975	2975	2975	2975	0
664	20240619	093800	4185285	2975	2975	2975	2975	0
665	20240619	093700	4185285	2975	2975	2975	2975	0
666	20240619	093600	4185285	2975	2975	2975	2975	0
667	20240619	093500	4185285	2975	2975	2975	2975	0
668	20240619	093400	4185285	2975	2975	2975	2975	0
669	20240619	093300	4185285	2975	2975	2975	2975	0
670	20240619	093200	4185285	2975	2975	2975	2975	0
671	20240619	093100	4185285	2975	2975	2975	2975	0
672	20240619	093000	4185285	2975	2975	2975	2975	0
673	20240619	092900	4185285	2975	2975	2975	2975	0
674	20240619	092800	4185285	2975	2975	2975	2975	0
675	20240619	092700	4185285	2975	2975	2975	2975	0
676	20240619	092600	4185285	2975	2975	2975	2975	246
677	20240619	092500	3453435	2980	2980	2980	2980	0
678	20240619	092400	3453435	2980	2980	2980	2980	0
679	20240619	092300	3453435	2980	2980	2980	2980	0
680	20240619	092200	3453435	2980	2980	2980	2980	0
681	20240619	092100	3453435	2980	2980	2980	2980	0
682	20240619	092000	3453435	2980	2980	2980	2980	0
683	20240619	091900	3453435	2980	2980	2980	2980	0
684	20240619	091800	3453435	2980	2980	2980	2980	0
685	20240619	091700	3453435	2980	2980	2980	2980	0
686	20240619	091600	3453435	2980	2980	2980	2980	0
687	20240619	091500	3453435	2980	2980	2980	2980	1
688	20240619	091400	3450455	2985	2985	2985	2985	0
689	20240619	091300	3450455	2985	2985	2985	2985	0
690	20240619	091200	3450455	2985	2985	2985	2985	1
691	20240619	091100	3447470	2990	2990	2990	2990	0
692	20240619	091000	3447470	2990	2990	2990	2990	0
693	20240619	090900	3447470	2990	2990	2990	2990	0
694	20240619	090800	3447470	2990	2990	2990	2990	0
695	20240619	090700	3447470	2990	2990	2990	2990	0
696	20240619	090600	3447470	2990	2990	2990	2990	1152
697	20240619	090500	2990	2990	2990	2990	2990	0
698	20240619	090400	2990	2990	2990	2990	2990	0
699	20240619	090300	2990	2990	2990	2990	2990	0
700	20240619	090200	2990	2990	2990	2990	2990	0
701	20240619	090100	2990	2990	2990	2990	2990	0
702	20240619	090000	2990	2990	2990	2990	2990	1