KissMeData/457940/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	204100	7395030	2180	2180	2180	2180	237
3	20240614	204000	7395030	2180	2180	2180	2180	0
4	20240614	203900	7395030	2180	2180	2180	2180	0
5	20240614	203800	7395030	2180	2180	2180	2180	0
6	20240614	203700	7395030	2180	2180	2180	2180	0
7	20240614	203600	7395030	2180	2180	2180	2180	0
8	20240614	203500	7395030	2180	2180	2180	2180	0
9	20240614	203400	7395030	2180	2180	2180	2180	0
10	20240614	203300	7395030	2180	2180	2180	2180	0
11	20240614	203200	7395030	2180	2180	2180	2180	0
12	20240614	203100	7395030	2180	2180	2180	2180	0
13	20240614	203000	7395030	2180	2180	2180	2180	0
14	20240614	202900	7395030	2180	2180	2180	2180	0
15	20240614	202800	7395030	2180	2180	2180	2180	0
16	20240614	202700	7395030	2180	2180	2180	2180	0
17	20240614	202600	7395030	2180	2180	2180	2180	0
18	20240614	202500	7395030	2180	2180	2180	2180	0
19	20240614	202400	7395030	2180	2180	2180	2180	0
20	20240614	202300	7395030	2180	2180	2180	2180	0
21	20240614	202200	7395030	2180	2180	2180	2180	0
22	20240614	202100	7395030	2180	2180	2180	2180	0
23	20240614	202000	7395030	2180	2180	2180	2180	0
24	20240614	201900	7395030	2180	2180	2180	2180	0
25	20240614	201800	7395030	2180	2180	2180	2180	0
26	20240614	201700	7395030	2180	2180	2180	2180	0
27	20240614	201600	7395030	2180	2180	2180	2180	0
28	20240614	201500	7395030	2180	2180	2180	2180	0
29	20240614	201400	7395030	2180	2180	2180	2180	0
30	20240614	201300	7395030	2180	2180	2180	2180	0
31	20240614	201200	7395030	2180	2180	2180	2180	0
32	20240614	201100	7395030	2180	2180	2180	2180	237
33	20240614	201000	7395030	2180	2180	2180	2180	0
34	20240614	200900	7395030	2180	2180	2180	2180	0
35	20240614	200800	7395030	2180	2180	2180	2180	0
36	20240614	200700	7395030	2180	2180	2180	2180	0
37	20240614	200600	7395030	2180	2180	2180	2180	0
38	20240614	200500	7395030	2180	2180	2180	2180	0
39	20240614	200400	7395030	2180	2180	2180	2180	0
40	20240614	200300	7395030	2180	2180	2180	2180	0
41	20240614	200200	7395030	2180	2180	2180	2180	0
42	20240614	200100	7395030	2180	2180	2180	2180	0
43	20240614	200000	7395030	2180	2180	2180	2180	0
44	20240614	195900	7395030	2180	2180	2180	2180	0
45	20240614	195800	7395030	2180	2180	2180	2180	0
46	20240614	195700	7395030	2180	2180	2180	2180	0
47	20240614	195600	7395030	2180	2180	2180	2180	0
48	20240614	195500	7395030	2180	2180	2180	2180	0
49	20240614	195400	7395030	2180	2180	2180	2180	0
50	20240614	195300	7395030	2180	2180	2180	2180	0
51	20240614	195200	7395030	2180	2180	2180	2180	0
52	20240614	195100	7395030	2180	2180	2180	2180	0
53	20240614	195000	7395030	2180	2180	2180	2180	0
54	20240614	194900	7395030	2180	2180	2180	2180	0
55	20240614	194800	7395030	2180	2180	2180	2180	0
56	20240614	194700	7395030	2180	2180	2180	2180	0
57	20240614	194600	7395030	2180	2180	2180	2180	0
58	20240614	194500	7395030	2180	2180	2180	2180	0
59	20240614	194400	7395030	2180	2180	2180	2180	0
60	20240614	194300	7395030	2180	2180	2180	2180	0
61	20240614	194200	7395030	2180	2180	2180	2180	0
62	20240614	194100	7395030	2180	2180	2180	2180	237
63	20240614	194000	7395030	2180	2180	2180	2180	0
64	20240614	193900	7395030	2180	2180	2180	2180	0
65	20240614	193800	7395030	2180	2180	2180	2180	0
66	20240614	193700	7395030	2180	2180	2180	2180	0
67	20240614	193600	7395030	2180	2180	2180	2180	0
68	20240614	193500	7395030	2180	2180	2180	2180	0
69	20240614	193400	7395030	2180	2180	2180	2180	0
70	20240614	193300	7395030	2180	2180	2180	2180	0
71	20240614	193200	7395030	2180	2180	2180	2180	0
72	20240614	193100	7395030	2180	2180	2180	2180	0
73	20240614	193000	7395030	2180	2180	2180	2180	0
74	20240614	192900	7395030	2180	2180	2180	2180	0
75	20240614	192800	7395030	2180	2180	2180	2180	0
76	20240614	192700	7395030	2180	2180	2180	2180	0
77	20240614	192600	7395030	2180	2180	2180	2180	0
78	20240614	192500	7395030	2180	2180	2180	2180	0
79	20240614	192400	7395030	2180	2180	2180	2180	0
80	20240614	192300	7395030	2180	2180	2180	2180	0
81	20240614	192200	7395030	2180	2180	2180	2180	0
82	20240614	192100	7395030	2180	2180	2180	2180	0
83	20240614	192000	7395030	2180	2180	2180	2180	0
84	20240614	191900	7395030	2180	2180	2180	2180	0
85	20240614	191800	7395030	2180	2180	2180	2180	0
86	20240614	191700	7395030	2180	2180	2180	2180	0
87	20240614	191600	7395030	2180	2180	2180	2180	0
88	20240614	191500	7395030	2180	2180	2180	2180	0
89	20240614	191400	7395030	2180	2180	2180	2180	0
90	20240614	191300	7395030	2180	2180	2180	2180	0
91	20240614	191200	7395030	2180	2180	2180	2180	0
92	20240614	191100	7395030	2180	2180	2180	2180	237
93	20240614	191000	7395030	2180	2180	2180	2180	0
94	20240614	190900	7395030	2180	2180	2180	2180	0
95	20240614	190800	7395030	2180	2180	2180	2180	0
96	20240614	190700	7395030	2180	2180	2180	2180	0
97	20240614	190600	7395030	2180	2180	2180	2180	0
98	20240614	190500	7395030	2180	2180	2180	2180	0
99	20240614	190400	7395030	2180	2180	2180	2180	0
100	20240614	190300	7395030	2180	2180	2180	2180	0
101	20240614	190200	7395030	2180	2180	2180	2180	0
102	20240614	190100	7395030	2180	2180	2180	2180	0
103	20240614	190000	7395030	2180	2180	2180	2180	0
104	20240614	185900	7395030	2180	2180	2180	2180	0
105	20240614	185800	7395030	2180	2180	2180	2180	0
106	20240614	185700	7395030	2180	2180	2180	2180	0
107	20240614	185600	7395030	2180	2180	2180	2180	0
108	20240614	185500	7395030	2180	2180	2180	2180	0
109	20240614	185400	7395030	2180	2180	2180	2180	0
110	20240614	185300	7395030	2180	2180	2180	2180	0
111	20240614	185200	7395030	2180	2180	2180	2180	0
112	20240614	185100	7395030	2180	2180	2180	2180	0
113	20240614	185000	7395030	2180	2180	2180	2180	0
114	20240614	184900	7395030	2180	2180	2180	2180	0
115	20240614	184800	7395030	2180	2180	2180	2180	0
116	20240614	184700	7395030	2180	2180	2180	2180	0
117	20240614	184600	7395030	2180	2180	2180	2180	0
118	20240614	184500	7395030	2180	2180	2180	2180	0
119	20240614	184400	7395030	2180	2180	2180	2180	0
120	20240614	184300	7395030	2180	2180	2180	2180	0
121	20240614	184200	7395030	2180	2180	2180	2180	0
122	20240614	184100	7395030	2180	2180	2180	2180	237
123	20240614	184000	7395030	2180	2180	2180	2180	0
124	20240614	183900	7395030	2180	2180	2180	2180	0
125	20240614	183800	7395030	2180	2180	2180	2180	0
126	20240614	183700	7395030	2180	2180	2180	2180	0
127	20240614	183600	7395030	2180	2180	2180	2180	0
128	20240614	183500	7395030	2180	2180	2180	2180	0
129	20240614	183400	7395030	2180	2180	2180	2180	0
130	20240614	183300	7395030	2180	2180	2180	2180	0
131	20240614	183200	7395030	2180	2180	2180	2180	0
132	20240614	183100	7395030	2180	2180	2180	2180	0
133	20240614	183000	7395030	2180	2180	2180	2180	0
134	20240614	182900	7395030	2180	2180	2180	2180	0
135	20240614	182800	7395030	2180	2180	2180	2180	0
136	20240614	182700	7395030	2180	2180	2180	2180	0
137	20240614	182600	7395030	2180	2180	2180	2180	0
138	20240614	182500	7395030	2180	2180	2180	2180	0
139	20240614	182400	7395030	2180	2180	2180	2180	0
140	20240614	182300	7395030	2180	2180	2180	2180	0
141	20240614	182200	7395030	2180	2180	2180	2180	0
142	20240614	182100	7395030	2180	2180	2180	2180	0
143	20240614	182000	7395030	2180	2180	2180	2180	0
144	20240614	181900	7395030	2180	2180	2180	2180	0
145	20240614	181800	7395030	2180	2180	2180	2180	0
146	20240614	181700	7395030	2180	2180	2180	2180	0
147	20240614	181600	7395030	2180	2180	2180	2180	0
148	20240614	181500	7395030	2180	2180	2180	2180	0
149	20240614	181400	7395030	2180	2180	2180	2180	0
150	20240614	181300	7395030	2180	2180	2180	2180	0
151	20240614	181200	7395030	2180	2180	2180	2180	0
152	20240614	181100	7395030	2180	2180	2180	2180	237
153	20240614	181000	7395030	2180	2180	2180	2180	0
154	20240614	180900	7395030	2180	2180	2180	2180	0
155	20240614	180800	7395030	2180	2180	2180	2180	0
156	20240614	180700	7395030	2180	2180	2180	2180	0
157	20240614	180600	7395030	2180	2180	2180	2180	0
158	20240614	180500	7395030	2180	2180	2180	2180	0
159	20240614	180400	7395030	2180	2180	2180	2180	0
160	20240614	180300	7395030	2180	2180	2180	2180	0
161	20240614	180200	7395030	2180	2180	2180	2180	0
162	20240614	180100	7395030	2180	2180	2180	2180	0
163	20240614	180000	7395030	2180	2180	2180	2180	0
164	20240614	175900	7395030	2180	2180	2180	2180	0
165	20240614	175800	7395030	2180	2180	2180	2180	0
166	20240614	175700	7395030	2180	2180	2180	2180	0
167	20240614	175600	7395030	2180	2180	2180	2180	0
168	20240614	175500	7395030	2180	2180	2180	2180	0
169	20240614	175400	7395030	2180	2180	2180	2180	0
170	20240614	175300	7395030	2180	2180	2180	2180	0
171	20240614	175200	7395030	2180	2180	2180	2180	0
172	20240614	175100	7395030	2180	2180	2180	2180	0
173	20240614	175000	7395030	2180	2180	2180	2180	0
174	20240614	174900	7395030	2180	2180	2180	2180	0
175	20240614	174800	7395030	2180	2180	2180	2180	0
176	20240614	174700	7395030	2180	2180	2180	2180	0
177	20240614	174600	7395030	2180	2180	2180	2180	0
178	20240614	174500	7395030	2180	2180	2180	2180	0
179	20240614	174400	7395030	2180	2180	2180	2180	0
180	20240614	174300	7395030	2180	2180	2180	2180	0
181	20240614	174200	7395030	2180	2180	2180	2180	0
182	20240614	174100	7395030	2180	2180	2180	2180	237
183	20240614	174000	7395030	2180	2180	2180	2180	0
184	20240614	173900	7395030	2180	2180	2180	2180	0
185	20240614	173800	7395030	2180	2180	2180	2180	0
186	20240614	173700	7395030	2180	2180	2180	2180	0
187	20240614	173600	7395030	2180	2180	2180	2180	0
188	20240614	173500	7395030	2180	2180	2180	2180	0
189	20240614	173400	7395030	2180	2180	2180	2180	0
190	20240614	173300	7395030	2180	2180	2180	2180	0
191	20240614	173200	7395030	2180	2180	2180	2180	0
192	20240614	173100	7395030	2180	2180	2180	2180	0
193	20240614	173000	7395030	2180	2180	2180	2180	0
194	20240614	172900	7395030	2180	2180	2180	2180	0
195	20240614	172800	7395030	2180	2180	2180	2180	0
196	20240614	172700	7395030	2180	2180	2180	2180	0
197	20240614	172600	7395030	2180	2180	2180	2180	0
198	20240614	172500	7395030	2180	2180	2180	2180	0
199	20240614	172400	7395030	2180	2180	2180	2180	0
200	20240614	172300	7395030	2180	2180	2180	2180	0
201	20240614	172200	7395030	2180	2180	2180	2180	0
202	20240614	172100	7395030	2180	2180	2180	2180	0
203	20240614	172000	7395030	2180	2180	2180	2180	0
204	20240614	171900	7395030	2180	2180	2180	2180	0
205	20240614	171800	7395030	2180	2180	2180	2180	0
206	20240614	171700	7395030	2180	2180	2180	2180	0
207	20240614	171600	7395030	2180	2180	2180	2180	0
208	20240614	171500	7395030	2180	2180	2180	2180	0
209	20240614	171400	7395030	2180	2180	2180	2180	0
210	20240614	171300	7395030	2180	2180	2180	2180	0
211	20240614	171200	7395030	2180	2180	2180	2180	0
212	20240614	171100	7395030	2180	2180	2180	2180	237
213	20240614	171000	7395030	2180	2180	2180	2180	0
214	20240614	170900	7395030	2180	2180	2180	2180	0
215	20240614	170800	7395030	2180	2180	2180	2180	0
216	20240614	170700	7395030	2180	2180	2180	2180	0
217	20240614	170600	7395030	2180	2180	2180	2180	0
218	20240614	170500	7395030	2180	2180	2180	2180	0
219	20240614	170400	7395030	2180	2180	2180	2180	0
220	20240614	170300	7395030	2180	2180	2180	2180	0
221	20240614	170200	7395030	2180	2180	2180	2180	0
222	20240614	170100	7395030	2180	2180	2180	2180	0
223	20240614	170000	7395030	2180	2180	2180	2180	0
224	20240614	165900	7395030	2180	2180	2180	2180	0
225	20240614	165800	7395030	2180	2180	2180	2180	0
226	20240614	165700	7395030	2180	2180	2180	2180	0
227	20240614	165600	7395030	2180	2180	2180	2180	0
228	20240614	165500	7395030	2180	2180	2180	2180	0
229	20240614	165400	7395030	2180	2180	2180	2180	0
230	20240614	165300	7395030	2180	2180	2180	2180	0
231	20240614	165200	7395030	2180	2180	2180	2180	0
232	20240614	165100	7395030	2180	2180	2180	2180	0
233	20240614	165000	7395030	2180	2180	2180	2180	0
234	20240614	164900	7395030	2180	2180	2180	2180	0
235	20240614	164800	7395030	2180	2180	2180	2180	0
236	20240614	164700	7395030	2180	2180	2180	2180	0
237	20240614	164600	7395030	2180	2180	2180	2180	0
238	20240614	164500	7395030	2180	2180	2180	2180	0
239	20240614	164400	7395030	2180	2180	2180	2180	0
240	20240614	164300	7395030	2180	2180	2180	2180	0
241	20240614	164200	7395030	2180	2180	2180	2180	0
242	20240614	164100	7395030	2180	2180	2180	2180	237
243	20240614	164000	7395030	2180	2180	2180	2180	0
244	20240614	163900	7395030	2180	2180	2180	2180	0
245	20240614	163800	7395030	2180	2180	2180	2180	0
246	20240614	163700	7395030	2180	2180	2180	2180	0
247	20240614	163600	7395030	2180	2180	2180	2180	0
248	20240614	163500	7395030	2180	2180	2180	2180	0
249	20240614	163400	7395030	2180	2180	2180	2180	0
250	20240614	163300	7395030	2180	2180	2180	2180	0
251	20240614	163200	7395030	2180	2180	2180	2180	0
252	20240614	163100	7395030	2180	2180	2180	2180	0
253	20240614	163000	7395030	2180	2180	2180	2180	0
254	20240614	162900	7395030	2180	2180	2180	2180	0
255	20240614	162800	7395030	2180	2180	2180	2180	0
256	20240614	162700	7395030	2180	2180	2180	2180	0
257	20240614	162600	7395030	2180	2180	2180	2180	0
258	20240614	162500	7395030	2180	2180	2180	2180	0
259	20240614	162400	7395030	2180	2180	2180	2180	0
260	20240614	162300	7395030	2180	2180	2180	2180	0
261	20240614	162200	7395030	2180	2180	2180	2180	0
262	20240614	162100	7395030	2180	2180	2180	2180	0
263	20240614	162000	7395030	2180	2180	2180	2180	0
264	20240614	161900	7395030	2180	2180	2180	2180	0
265	20240614	161800	7395030	2180	2180	2180	2180	0
266	20240614	161700	7395030	2180	2180	2180	2180	0
267	20240614	161600	7395030	2180	2180	2180	2180	0
268	20240614	161500	7395030	2180	2180	2180	2180	0
269	20240614	161400	7395030	2180	2180	2180	2180	0
270	20240614	161300	7395030	2180	2180	2180	2180	0
271	20240614	161200	7395030	2180	2180	2180	2180	0
272	20240614	161100	7395030	2180	2180	2180	2180	237
273	20240614	161000	7395030	2180	2180	2180	2180	0
274	20240614	160900	7395030	2180	2180	2180	2180	0
275	20240614	160800	7395030	2180	2180	2180	2180	0
276	20240614	160700	7395030	2180	2180	2180	2180	0
277	20240614	160600	7395030	2180	2180	2180	2180	0
278	20240614	160500	7395030	2180	2180	2180	2180	0
279	20240614	160400	7395030	2180	2180	2180	2180	0
280	20240614	160300	7395030	2180	2180	2180	2180	0
281	20240614	160200	7395030	2180	2180	2180	2180	0
282	20240614	160100	7395030	2180	2180	2180	2180	0
283	20240614	160000	7395030	2180	2180	2180	2180	0
284	20240614	155900	7395030	2180	2180	2180	2180	0
285	20240614	155800	7395030	2180	2180	2180	2180	0
286	20240614	155700	7395030	2180	2180	2180	2180	0
287	20240614	155600	7395030	2180	2180	2180	2180	0
288	20240614	155500	7395030	2180	2180	2180	2180	0
289	20240614	155400	7395030	2180	2180	2180	2180	0
290	20240614	155300	7395030	2180	2180	2180	2180	0
291	20240614	155200	7395030	2180	2180	2180	2180	0
292	20240614	155100	7395030	2180	2180	2180	2180	0
293	20240614	155000	7395030	2180	2180	2180	2180	0
294	20240614	154900	7395030	2180	2180	2180	2180	0
295	20240614	154800	7395030	2180	2180	2180	2180	0
296	20240614	154700	7395030	2180	2180	2180	2180	0
297	20240614	154600	7395030	2180	2180	2180	2180	0
298	20240614	154500	7395030	2180	2180	2180	2180	0
299	20240614	154400	7395030	2180	2180	2180	2180	0
300	20240614	154300	7395030	2180	2180	2180	2180	0
301	20240614	154200	7395030	2180	2180	2180	2180	0
302	20240614	154100	7395030	2180	2180	2180	2180	237
303	20240614	154000	7395030	2180	2180	2180	2180	0
304	20240614	153900	7395030	2180	2180	2180	2180	0
305	20240614	153800	7395030	2180	2180	2180	2180	0
306	20240614	153700	7395030	2180	2180	2180	2180	0
307	20240614	153600	7395030	2180	2180	2180	2180	0
308	20240614	153500	7395030	2180	2180	2180	2180	0
309	20240614	153400	7395030	2180	2180	2180	2180	0
310	20240614	153300	7395030	2180	2180	2180	2180	0
311	20240614	153200	7395030	2180	2180	2180	2180	0
312	20240614	153100	7395030	2180	2180	2180	2180	0
313	20240614	153000	7395030	2180	2180	2180	2180	237
314	20240614	152900	6878370	2200	2200	2200	2200	0
315	20240614	152800	6878370	2200	2200	2200	2200	0
316	20240614	152700	6878370	2200	2200	2200	2200	0
317	20240614	152600	6878370	2200	2200	2200	2200	0
318	20240614	152500	6878370	2200	2200	2200	2200	0
319	20240614	152400	6878370	2200	2200	2200	2200	0
320	20240614	152300	6878370	2200	2200	2200	2200	0
321	20240614	152200	6878370	2200	2200	2200	2200	0
322	20240614	152100	6878370	2200	2200	2200	2200	0
323	20240614	152000	6878370	2200	2200	2200	2200	0
324	20240614	151900	6878370	2200	2190	2200	2190	3
325	20240614	151800	6871790	2180	2180	2180	2180	0
326	20240614	151700	6871790	2180	2180	2180	2180	0
327	20240614	151600	6871790	2180	2180	2180	2180	102
328	20240614	151500	6649430	2185	2185	2185	2185	0
329	20240614	151400	6649430	2185	2185	2185	2185	0
330	20240614	151300	6649430	2185	2180	2185	2180	285
331	20240614	151200	6028120	2175	2175	2175	2175	0
332	20240614	151100	6028120	2175	2175	2175	2175	0
333	20240614	151000	6028120	2175	2175	2175	2175	0
334	20240614	150900	6028120	2175	2175	2175	2175	2
335	20240614	150800	6023770	2180	2180	2180	2180	0
336	20240614	150700	6023770	2180	2180	2180	2180	0
337	20240614	150600	6023770	2180	2180	2180	2180	0
338	20240614	150500	6023770	2180	2180	2180	2180	0
339	20240614	150400	6023770	2180	2180	2180	2180	0
340	20240614	150300	6023770	2180	2180	2180	2180	0
341	20240614	150200	6023770	2180	2180	2180	2180	0
342	20240614	150100	6023770	2180	2180	2180	2180	0
343	20240614	150000	6023770	2180	2180	2180	2180	0
344	20240614	145900	6023770	2180	2180	2180	2180	0
345	20240614	145800	6023770	2180	2180	2180	2180	0
346	20240614	145700	6023770	2180	2180	2180	2180	0
347	20240614	145600	6023770	2180	2180	2180	2180	0
348	20240614	145500	6023770	2180	2180	2180	2180	0
349	20240614	145400	6023770	2180	2180	2180	2180	0
350	20240614	145300	6023770	2180	2180	2180	2180	0
351	20240614	145200	6023770	2180	2180	2180	2180	0
352	20240614	145100	6023770	2180	2180	2180	2180	0
353	20240614	145000	6023770	2180	2180	2180	2180	97
354	20240614	144900	5812310	2180	2180	2180	2180	0
355	20240614	144800	5812310	2180	2180	2180	2180	0
356	20240614	144700	5812310	2180	2180	2180	2180	0
357	20240614	144600	5812310	2180	2180	2180	2180	0
358	20240614	144500	5812310	2180	2180	2180	2180	0
359	20240614	144400	5812310	2180	2180	2180	2180	0
360	20240614	144300	5812310	2180	2180	2180	2180	0
361	20240614	144200	5812310	2180	2180	2180	2180	0
362	20240614	144100	5812310	2180	2180	2180	2180	0
363	20240614	144000	5812310	2180	2180	2180	2180	0
364	20240614	143900	5812310	2180	2180	2180	2180	0
365	20240614	143800	5812310	2180	2180	2180	2180	0
366	20240614	143700	5812310	2180	2180	2180	2180	0
367	20240614	143600	5812310	2180	2180	2180	2180	0
368	20240614	143500	5812310	2180	2180	2180	2180	0
369	20240614	143400	5812310	2180	2180	2180	2180	0
370	20240614	143300	5812310	2180	2180	2180	2180	0
371	20240614	143200	5812310	2180	2180	2180	2180	0
372	20240614	143100	5812310	2180	2180	2180	2180	0
373	20240614	143000	5812310	2180	2180	2180	2180	0
374	20240614	142900	5812310	2180	2180	2180	2180	0
375	20240614	142800	5812310	2180	2180	2180	2180	0
376	20240614	142700	5812310	2180	2180	2180	2180	0
377	20240614	142600	5812310	2180	2180	2180	2180	0
378	20240614	142500	5812310	2180	2180	2180	2180	0
379	20240614	142400	5812310	2180	2180	2180	2180	0
380	20240614	142300	5812310	2180	2180	2180	2180	1
381	20240614	142200	5810130	2180	2180	2180	2180	0
382	20240614	142100	5810130	2180	2180	2180	2180	0
383	20240614	142000	5810130	2180	2180	2180	2180	0
384	20240614	141900	5810130	2180	2180	2180	2180	0
385	20240614	141800	5810130	2180	2180	2180	2180	0
386	20240614	141700	5810130	2180	2180	2180	2180	0
387	20240614	141600	5810130	2180	2180	2180	2180	0
388	20240614	141500	5810130	2180	2180	2180	2180	0
389	20240614	141400	5810130	2180	2180	2180	2180	0
390	20240614	141300	5810130	2180	2180	2180	2180	0
391	20240614	141200	5810130	2180	2180	2180	2180	0
392	20240614	141100	5810130	2180	2180	2180	2180	0
393	20240614	141000	5810130	2180	2180	2180	2180	0
394	20240614	140900	5810130	2180	2180	2180	2180	0
395	20240614	140800	5810130	2180	2180	2180	2180	0
396	20240614	140700	5810130	2180	2180	2180	2180	0
397	20240614	140600	5810130	2180	2180	2180	2180	0
398	20240614	140500	5810130	2180	2180	2180	2180	0
399	20240614	140400	5810130	2180	2180	2180	2180	0
400	20240614	140300	5810130	2180	2180	2180	2180	0
401	20240614	140200	5810130	2180	2180	2180	2180	0
402	20240614	140100	5810130	2180	2180	2180	2180	0
403	20240614	140000	5810130	2180	2180	2180	2180	0
404	20240614	135900	5810130	2180	2180	2180	2180	0
405	20240614	135800	5810130	2180	2180	2180	2180	0
406	20240614	135700	5810130	2180	2180	2180	2180	0
407	20240614	135600	5810130	2180	2180	2180	2180	0
408	20240614	135500	5810130	2180	2180	2180	2180	0
409	20240614	135400	5810130	2180	2180	2180	2180	0
410	20240614	135300	5810130	2180	2180	2180	2180	0
411	20240614	135200	5810130	2180	2180	2180	2180	0
412	20240614	135100	5810130	2180	2180	2180	2180	0
413	20240614	135000	5810130	2180	2180	2180	2180	0
414	20240614	134900	5810130	2180	2180	2180	2180	0
415	20240614	134800	5810130	2180	2180	2180	2180	0
416	20240614	134700	5810130	2180	2180	2180	2180	0
417	20240614	134600	5810130	2180	2180	2180	2180	0
418	20240614	134500	5810130	2180	2180	2180	2180	0
419	20240614	134400	5810130	2180	2180	2180	2180	0
420	20240614	134300	5810130	2180	2180	2180	2180	0
421	20240614	134200	5810130	2180	2180	2180	2180	0
422	20240614	134100	5810130	2180	2180	2180	2180	0
423	20240614	134000	5810130	2180	2180	2180	2180	0
424	20240614	133900	5810130	2180	2180	2180	2180	0
425	20240614	133800	5810130	2180	2180	2180	2180	0
426	20240614	133700	5810130	2180	2180	2180	2180	0
427	20240614	133600	5810130	2180	2180	2180	2180	0
428	20240614	133500	5810130	2180	2180	2180	2180	0
429	20240614	133400	5810130	2180	2180	2180	2180	0
430	20240614	133300	5810130	2180	2180	2180	2180	0
431	20240614	133200	5810130	2180	2180	2180	2180	1
432	20240614	133100	5807950	2180	2180	2180	2180	0
433	20240614	133000	5807950	2180	2180	2180	2180	0
434	20240614	132900	5807950	2180	2180	2180	2180	0
435	20240614	132800	5807950	2180	2180	2180	2180	0
436	20240614	132700	5807950	2180	2180	2180	2180	0
437	20240614	132600	5807950	2180	2180	2180	2180	0
438	20240614	132500	5807950	2180	2180	2180	2180	0
439	20240614	132400	5807950	2180	2180	2180	2180	0
440	20240614	132300	5807950	2180	2180	2180	2180	1
441	20240614	132200	5805770	2180	2180	2180	2180	0
442	20240614	132100	5805770	2180	2180	2180	2180	0
443	20240614	132000	5805770	2180	2180	2180	2180	0
444	20240614	131900	5805770	2180	2180	2180	2180	0
445	20240614	131800	5805770	2180	2180	2180	2180	0
446	20240614	131700	5805770	2180	2180	2180	2180	0
447	20240614	131600	5805770	2180	2180	2180	2180	0
448	20240614	131500	5805770	2180	2180	2180	2180	0
449	20240614	131400	5805770	2180	2180	2180	2180	0
450	20240614	131300	5805770	2180	2180	2180	2180	0
451	20240614	131200	5805770	2180	2180	2180	2180	0
452	20240614	131100	5805770	2180	2180	2180	2180	0
453	20240614	131000	5805770	2180	2180	2180	2180	0
454	20240614	130900	5805770	2180	2180	2180	2180	0
455	20240614	130800	5805770	2180	2180	2180	2180	0
456	20240614	130700	5805770	2180	2180	2180	2180	0
457	20240614	130600	5805770	2180	2180	2180	2180	0
458	20240614	130500	5805770	2180	2180	2180	2180	0
459	20240614	130400	5805770	2180	2180	2180	2180	0
460	20240614	130300	5805770	2180	2180	2180	2180	0
461	20240614	130200	5805770	2180	2180	2180	2180	0
462	20240614	130100	5805770	2180	2180	2180	2180	0
463	20240614	130000	5805770	2180	2180	2180	2180	0
464	20240614	125900	5805770	2180	2180	2180	2180	0
465	20240614	125800	5805770	2180	2180	2180	2180	0
466	20240614	125700	5805770	2180	2180	2180	2180	0
467	20240614	125600	5805770	2180	2180	2180	2180	0
468	20240614	125500	5805770	2180	2180	2180	2180	0
469	20240614	125400	5805770	2180	2180	2180	2180	0
470	20240614	125300	5805770	2180	2180	2180	2180	0
471	20240614	125200	5805770	2180	2180	2180	2180	0
472	20240614	125100	5805770	2180	2180	2180	2180	0
473	20240614	125000	5805770	2180	2180	2180	2180	0
474	20240614	124900	5805770	2180	2180	2180	2180	0
475	20240614	124800	5805770	2180	2180	2180	2180	0
476	20240614	124700	5805770	2180	2180	2180	2180	0
477	20240614	124600	5805770	2180	2180	2180	2180	0
478	20240614	124500	5805770	2180	2180	2180	2180	0
479	20240614	124400	5805770	2180	2180	2180	2180	0
480	20240614	124300	5805770	2180	2180	2180	2180	0
481	20240614	124200	5805770	2180	2180	2180	2180	0
482	20240614	124100	5805770	2180	2180	2180	2180	0
483	20240614	124000	5805770	2180	2180	2180	2180	0
484	20240614	123900	5805770	2180	2180	2180	2180	0
485	20240614	123800	5805770	2180	2180	2180	2180	0
486	20240614	123700	5805770	2180	2180	2180	2180	0
487	20240614	123600	5805770	2180	2180	2180	2180	0
488	20240614	123500	5805770	2180	2180	2180	2180	0
489	20240614	123400	5805770	2180	2180	2180	2180	0
490	20240614	123300	5805770	2180	2180	2180	2180	0
491	20240614	123200	5805770	2180	2180	2180	2180	0
492	20240614	123100	5805770	2180	2180	2180	2180	0
493	20240614	123000	5805770	2180	2180	2180	2180	0
494	20240614	122900	5805770	2180	2180	2180	2180	0
495	20240614	122800	5805770	2180	2180	2180	2180	0
496	20240614	122700	5805770	2180	2180	2180	2180	0
497	20240614	122600	5805770	2180	2180	2180	2180	0
498	20240614	122500	5805770	2180	2180	2180	2180	0
499	20240614	122400	5805770	2180	2180	2180	2180	0
500	20240614	122300	5805770	2180	2180	2180	2180	0
501	20240614	122200	5805770	2180	2180	2180	2180	0
502	20240614	122100	5805770	2180	2180	2180	2180	0
503	20240614	122000	5805770	2180	2180	2180	2180	0
504	20240614	121900	5805770	2180	2175	2180	2175	2
505	20240614	121800	5801415	2175	2175	2175	2175	0
506	20240614	121700	5801415	2175	2175	2175	2175	0
507	20240614	121600	5801415	2175	2175	2175	2175	0
508	20240614	121500	5801415	2175	2175	2175	2175	0
509	20240614	121400	5801415	2175	2175	2175	2175	0
510	20240614	121300	5801415	2175	2175	2175	2175	0
511	20240614	121200	5801415	2175	2175	2175	2175	0
512	20240614	121100	5801415	2175	2175	2175	2175	0
513	20240614	121000	5801415	2175	2175	2175	2175	0
514	20240614	120900	5801415	2175	2175	2175	2175	0
515	20240614	120800	5801415	2175	2175	2175	2175	0
516	20240614	120700	5801415	2175	2175	2175	2175	0
517	20240614	120600	5801415	2175	2175	2175	2175	0
518	20240614	120500	5801415	2175	2175	2175	2175	500
519	20240614	120400	4713915	2175	2175	2175	2175	0
520	20240614	120300	4713915	2175	2175	2175	2175	0
521	20240614	120200	4713915	2175	2175	2175	2175	0
522	20240614	120100	4713915	2175	2175	2175	2175	0
523	20240614	120000	4713915	2175	2175	2175	2175	0
524	20240614	115900	4713915	2175	2175	2175	2175	0
525	20240614	115800	4713915	2175	2175	2175	2175	0
526	20240614	115700	4713915	2175	2175	2175	2175	0
527	20240614	115600	4713915	2175	2175	2175	2175	0
528	20240614	115500	4713915	2175	2175	2175	2175	0
529	20240614	115400	4713915	2175	2175	2175	2175	0
530	20240614	115300	4713915	2175	2175	2175	2175	0
531	20240614	115200	4713915	2175	2175	2175	2175	0
532	20240614	115100	4713915	2175	2175	2175	2175	0
533	20240614	115000	4713915	2175	2175	2175	2175	0
534	20240614	114900	4713915	2175	2175	2175	2175	0
535	20240614	114800	4713915	2175	2175	2175	2175	0
536	20240614	114700	4713915	2175	2175	2175	2175	0
537	20240614	114600	4713915	2175	2175	2175	2175	0
538	20240614	114500	4713915	2175	2175	2175	2175	0
539	20240614	114400	4713915	2175	2175	2175	2175	0
540	20240614	114300	4713915	2175	2175	2175	2175	0
541	20240614	114200	4713915	2175	2175	2175	2175	0
542	20240614	114100	4713915	2175	2175	2175	2175	0
543	20240614	114000	4713915	2175	2175	2175	2175	0
544	20240614	113900	4713915	2175	2175	2175	2175	0
545	20240614	113800	4713915	2175	2175	2175	2175	0
546	20240614	113700	4713915	2175	2175	2175	2175	0
547	20240614	113600	4713915	2175	2175	2175	2175	0
548	20240614	113500	4713915	2175	2175	2175	2175	0
549	20240614	113400	4713915	2175	2175	2175	2175	0
550	20240614	113300	4713915	2175	2175	2175	2175	0
551	20240614	113200	4713915	2175	2175	2175	2175	0
552	20240614	113100	4713915	2175	2175	2175	2175	0
553	20240614	113000	4713915	2175	2175	2175	2175	0
554	20240614	112900	4713915	2175	2175	2175	2175	0
555	20240614	112800	4713915	2175	2175	2175	2175	0
556	20240614	112700	4713915	2175	2180	2180	2175	582
557	20240614	112600	3448055	2175	2175	2175	2175	300
558	20240614	112500	2795555	2175	2175	2175	2175	30
559	20240614	112400	2730305	2175	2175	2175	2175	0
560	20240614	112300	2730305	2175	2175	2175	2175	120
561	20240614	112200	2469305	2180	2180	2180	2180	0
562	20240614	112100	2469305	2180	2180	2180	2180	0
563	20240614	112000	2469305	2180	2180	2180	2180	0
564	20240614	111900	2469305	2180	2180	2180	2180	0
565	20240614	111800	2469305	2180	2180	2180	2180	10
566	20240614	111700	2447505	2180	2180	2180	2180	0
567	20240614	111600	2447505	2180	2175	2180	2175	290
568	20240614	111500	1816345	2175	2175	2175	2175	0
569	20240614	111400	1816345	2175	2175	2175	2175	0
570	20240614	111300	1816345	2175	2175	2175	2175	0
571	20240614	111200	1816345	2175	2175	2175	2175	0
572	20240614	111100	1816345	2175	2175	2175	2175	0
573	20240614	111000	1816345	2175	2175	2175	2175	0
574	20240614	110900	1816345	2175	2175	2175	2175	0
575	20240614	110800	1816345	2175	2180	2180	2175	209
576	20240614	110700	1361765	2175	2175	2175	2175	506
577	20240614	110600	261215	2210	2210	2210	2210	0
578	20240614	110500	261215	2210	2210	2210	2210	0
579	20240614	110400	261215	2210	2210	2210	2210	0
580	20240614	110300	261215	2210	2210	2210	2210	0
581	20240614	110200	261215	2210	2210	2210	2210	0
582	20240614	110100	261215	2210	2210	2210	2210	0
583	20240614	110000	261215	2210	2210	2210	2210	0
584	20240614	105900	261215	2210	2210	2210	2210	0
585	20240614	105800	261215	2210	2210	2210	2210	0
586	20240614	105700	261215	2210	2210	2210	2210	0
587	20240614	105600	261215	2210	2210	2210	2210	0
588	20240614	105500	261215	2210	2210	2210	2210	0
589	20240614	105400	261215	2210	2210	2210	2210	0
590	20240614	105300	261215	2210	2210	2210	2210	0
591	20240614	105200	261215	2210	2210	2210	2210	0
592	20240614	105100	261215	2210	2210	2210	2210	0
593	20240614	105000	261215	2210	2210	2210	2210	0
594	20240614	104900	261215	2210	2210	2210	2210	0
595	20240614	104800	261215	2210	2210	2210	2210	0
596	20240614	104700	261215	2210	2210	2210	2210	0
597	20240614	104600	261215	2210	2210	2210	2210	0
598	20240614	104500	261215	2210	2205	2210	2205	3
599	20240614	104400	254595	2210	2210	2210	2210	0
600	20240614	104300	254595	2210	2210	2210	2210	0
601	20240614	104200	254595	2210	2210	2210	2210	0
602	20240614	104100	254595	2210	2210	2210	2210	0
603	20240614	104000	254595	2210	2210	2210	2210	0
604	20240614	103900	254595	2210	2205	2210	2205	2
605	20240614	103800	250180	2210	2210	2210	2210	0
606	20240614	103700	250180	2210	2210	2210	2210	0
607	20240614	103600	250180	2210	2210	2210	2210	0
608	20240614	103500	250180	2210	2210	2210	2210	0
609	20240614	103400	250180	2210	2210	2210	2210	0
610	20240614	103300	250180	2210	2210	2210	2210	0
611	20240614	103200	250180	2210	2210	2210	2210	0
612	20240614	103100	250180	2210	2210	2210	2210	0
613	20240614	103000	250180	2210	2210	2210	2210	0
614	20240614	102900	250180	2210	2210	2210	2210	0
615	20240614	102800	250180	2210	2210	2210	2210	0
616	20240614	102700	250180	2210	2210	2210	2210	0
617	20240614	102600	250180	2210	2210	2210	2210	0
618	20240614	102500	250180	2210	2210	2210	2210	0
619	20240614	102400	250180	2210	2210	2210	2210	0
620	20240614	102300	250180	2210	2210	2210	2210	0
621	20240614	102200	250180	2210	2210	2210	2210	0
622	20240614	102100	250180	2210	2210	2210	2210	0
623	20240614	102000	250180	2210	2210	2210	2210	0
624	20240614	101900	250180	2210	2210	2210	2210	0
625	20240614	101800	250180	2210	2210	2210	2210	0
626	20240614	101700	250180	2210	2210	2210	2210	0
627	20240614	101600	250180	2210	2210	2210	2210	0
628	20240614	101500	250180	2210	2210	2210	2210	0
629	20240614	101400	250180	2210	2210	2210	2210	0
630	20240614	101300	250180	2210	2210	2210	2210	0
631	20240614	101200	250180	2210	2210	2210	2210	0
632	20240614	101100	250180	2210	2210	2210	2210	0
633	20240614	101000	250180	2210	2210	2210	2210	0
634	20240614	100900	250180	2210	2210	2210	2210	0
635	20240614	100800	250180	2210	2210	2210	2210	0
636	20240614	100700	250180	2210	2210	2210	2210	0
637	20240614	100600	250180	2210	2210	2210	2210	0
638	20240614	100500	250180	2210	2210	2210	2210	0
639	20240614	100400	250180	2210	2210	2210	2210	0
640	20240614	100300	250180	2210	2210	2210	2210	0
641	20240614	100200	250180	2210	2210	2210	2210	0
642	20240614	100100	250180	2210	2195	2210	2195	3
643	20240614	100000	243565	2210	2210	2210	2210	0
644	20240614	095900	243565	2210	2210	2210	2210	0
645	20240614	095800	243565	2210	2210	2210	2210	0
646	20240614	095700	243565	2210	2210	2210	2210	0
647	20240614	095600	243565	2210	2210	2210	2210	0
648	20240614	095500	243565	2210	2210	2210	2210	0
649	20240614	095400	243565	2210	2210	2210	2210	0
650	20240614	095300	243565	2210	2210	2210	2210	0
651	20240614	095200	243565	2210	2210	2210	2210	0
652	20240614	095100	243565	2210	2210	2210	2210	0
653	20240614	095000	243565	2210	2210	2210	2210	0
654	20240614	094900	243565	2210	2210	2210	2210	0
655	20240614	094800	243565	2210	2210	2210	2210	0
656	20240614	094700	243565	2210	2210	2210	2210	0
657	20240614	094600	243565	2210	2210	2210	2210	0
658	20240614	094500	243565	2210	2210	2210	2210	0
659	20240614	094400	243565	2210	2210	2210	2210	0
660	20240614	094300	243565	2210	2210	2210	2210	0
661	20240614	094200	243565	2210	2210	2210	2210	0
662	20240614	094100	243565	2210	2210	2210	2210	0
663	20240614	094000	243565	2210	2210	2210	2210	0
664	20240614	093900	243565	2210	2210	2210	2210	0
665	20240614	093800	243565	2210	2180	2210	2180	10
666	20240614	093700	221495	2215	2215	2215	2215	0
667	20240614	093600	221495	2215	2215	2215	2215	0
668	20240614	093500	221495	2215	2215	2215	2215	0
669	20240614	093400	221495	2215	2215	2215	2215	0
670	20240614	093300	221495	2215	2215	2215	2215	0
671	20240614	093200	221495	2215	2215	2215	2215	0
672	20240614	093100	221495	2215	2215	2215	2215	0
673	20240614	093000	221495	2215	2215	2215	2215	0
674	20240614	092900	221495	2215	2215	2215	2215	0
675	20240614	092800	221495	2215	2215	2215	2215	0
676	20240614	092700	221495	2215	2215	2215	2215	0
677	20240614	092600	221495	2215	2215	2215	2215	0
678	20240614	092500	221495	2215	2215	2215	2215	0
679	20240614	092400	221495	2215	2215	2215	2215	0
680	20240614	092300	221495	2215	2215	2215	2215	0
681	20240614	092200	221495	2215	2215	2215	2215	0
682	20240614	092100	221495	2215	2215	2215	2215	0
683	20240614	092000	221495	2215	2215	2215	2215	0
684	20240614	091900	221495	2215	2215	2215	2215	0
685	20240614	091800	221495	2215	2215	2215	2215	0
686	20240614	091700	221495	2215	2215	2215	2215	0
687	20240614	091600	221495	2215	2215	2215	2215	0
688	20240614	091500	221495	2215	2210	2215	2210	100
689	20240614	091400	0	2210	2210	2210	2210	0
690	20240614	091300	0	2210	2210	2210	2210	0
691	20240614	091200	0	2210	2210	2210	2210	0
692	20240614	091100	0	2210	2210	2210	2210	0
693	20240614	091000	0	2210	2210	2210	2210	0
694	20240614	090900	0	2210	2210	2210	2210	0
695	20240614	090800	0	2210	2210	2210	2210	0
696	20240614	090700	0	2210	2210	2210	2210	0
697	20240614	090600	0	2210	2210	2210	2210	0
698	20240614	090500	0	2210	2210	2210	2210	0
699	20240614	090400	0	2210	2210	2210	2210	0
700	20240614	090300	0	2210	2210	2210	2210	0
701	20240614	090200	0	2210	2210	2210	2210	0
702	20240614	090100	0	2210	2210	2210	2210	0
703	20240614	090000	0	2210	2210	2210	2210	0