KissMeData/296520/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210200	1060025	2100	2100	2100	2100	400
3	20240617	210100	1060025	2100	2100	2100	2100	0
4	20240617	210000	1060025	2100	2100	2100	2100	0
5	20240617	205900	1060025	2100	2100	2100	2100	0
6	20240617	205800	1060025	2100	2100	2100	2100	0
7	20240617	205700	1060025	2100	2100	2100	2100	0
8	20240617	205600	1060025	2100	2100	2100	2100	0
9	20240617	205500	1060025	2100	2100	2100	2100	0
10	20240617	205400	1060025	2100	2100	2100	2100	0
11	20240617	205300	1060025	2100	2100	2100	2100	0
12	20240617	205200	1060025	2100	2100	2100	2100	0
13	20240617	205100	1060025	2100	2100	2100	2100	0
14	20240617	205000	1060025	2100	2100	2100	2100	0
15	20240617	204900	1060025	2100	2100	2100	2100	0
16	20240617	204800	1060025	2100	2100	2100	2100	0
17	20240617	204700	1060025	2100	2100	2100	2100	0
18	20240617	204600	1060025	2100	2100	2100	2100	0
19	20240617	204500	1060025	2100	2100	2100	2100	0
20	20240617	204400	1060025	2100	2100	2100	2100	0
21	20240617	204300	1060025	2100	2100	2100	2100	0
22	20240617	204200	1060025	2100	2100	2100	2100	0
23	20240617	204100	1060025	2100	2100	2100	2100	0
24	20240617	204000	1060025	2100	2100	2100	2100	0
25	20240617	203900	1060025	2100	2100	2100	2100	0
26	20240617	203800	1060025	2100	2100	2100	2100	0
27	20240617	203700	1060025	2100	2100	2100	2100	0
28	20240617	203600	1060025	2100	2100	2100	2100	0
29	20240617	203500	1060025	2100	2100	2100	2100	0
30	20240617	203400	1060025	2100	2100	2100	2100	0
31	20240617	203300	1060025	2100	2100	2100	2100	0
32	20240617	203200	1060025	2100	2100	2100	2100	400
33	20240617	203100	1060025	2100	2100	2100	2100	0
34	20240617	203000	1060025	2100	2100	2100	2100	0
35	20240617	202900	1060025	2100	2100	2100	2100	0
36	20240617	202800	1060025	2100	2100	2100	2100	0
37	20240617	202700	1060025	2100	2100	2100	2100	0
38	20240617	202600	1060025	2100	2100	2100	2100	0
39	20240617	202500	1060025	2100	2100	2100	2100	0
40	20240617	202400	1060025	2100	2100	2100	2100	0
41	20240617	202300	1060025	2100	2100	2100	2100	0
42	20240617	202200	1060025	2100	2100	2100	2100	0
43	20240617	202100	1060025	2100	2100	2100	2100	0
44	20240617	202000	1060025	2100	2100	2100	2100	0
45	20240617	201900	1060025	2100	2100	2100	2100	0
46	20240617	201800	1060025	2100	2100	2100	2100	0
47	20240617	201700	1060025	2100	2100	2100	2100	0
48	20240617	201600	1060025	2100	2100	2100	2100	0
49	20240617	201500	1060025	2100	2100	2100	2100	0
50	20240617	201400	1060025	2100	2100	2100	2100	0
51	20240617	201300	1060025	2100	2100	2100	2100	0
52	20240617	201200	1060025	2100	2100	2100	2100	0
53	20240617	201100	1060025	2100	2100	2100	2100	0
54	20240617	201000	1060025	2100	2100	2100	2100	0
55	20240617	200900	1060025	2100	2100	2100	2100	0
56	20240617	200800	1060025	2100	2100	2100	2100	0
57	20240617	200700	1060025	2100	2100	2100	2100	0
58	20240617	200600	1060025	2100	2100	2100	2100	0
59	20240617	200500	1060025	2100	2100	2100	2100	0
60	20240617	200400	1060025	2100	2100	2100	2100	0
61	20240617	200300	1060025	2100	2100	2100	2100	0
62	20240617	200200	1060025	2100	2100	2100	2100	400
63	20240617	200100	1060025	2100	2100	2100	2100	0
64	20240617	200000	1060025	2100	2100	2100	2100	0
65	20240617	195900	1060025	2100	2100	2100	2100	0
66	20240617	195800	1060025	2100	2100	2100	2100	0
67	20240617	195700	1060025	2100	2100	2100	2100	0
68	20240617	195600	1060025	2100	2100	2100	2100	0
69	20240617	195500	1060025	2100	2100	2100	2100	0
70	20240617	195400	1060025	2100	2100	2100	2100	0
71	20240617	195300	1060025	2100	2100	2100	2100	0
72	20240617	195200	1060025	2100	2100	2100	2100	0
73	20240617	195100	1060025	2100	2100	2100	2100	0
74	20240617	195000	1060025	2100	2100	2100	2100	0
75	20240617	194900	1060025	2100	2100	2100	2100	0
76	20240617	194800	1060025	2100	2100	2100	2100	0
77	20240617	194700	1060025	2100	2100	2100	2100	0
78	20240617	194600	1060025	2100	2100	2100	2100	0
79	20240617	194500	1060025	2100	2100	2100	2100	0
80	20240617	194400	1060025	2100	2100	2100	2100	0
81	20240617	194300	1060025	2100	2100	2100	2100	0
82	20240617	194200	1060025	2100	2100	2100	2100	0
83	20240617	194100	1060025	2100	2100	2100	2100	0
84	20240617	194000	1060025	2100	2100	2100	2100	0
85	20240617	193900	1060025	2100	2100	2100	2100	0
86	20240617	193800	1060025	2100	2100	2100	2100	0
87	20240617	193700	1060025	2100	2100	2100	2100	0
88	20240617	193600	1060025	2100	2100	2100	2100	0
89	20240617	193500	1060025	2100	2100	2100	2100	0
90	20240617	193400	1060025	2100	2100	2100	2100	0
91	20240617	193300	1060025	2100	2100	2100	2100	0
92	20240617	193200	1060025	2100	2100	2100	2100	400
93	20240617	193100	1060025	2100	2100	2100	2100	0
94	20240617	193000	1060025	2100	2100	2100	2100	0
95	20240617	192900	1060025	2100	2100	2100	2100	0
96	20240617	192800	1060025	2100	2100	2100	2100	0
97	20240617	192700	1060025	2100	2100	2100	2100	0
98	20240617	192600	1060025	2100	2100	2100	2100	0
99	20240617	192500	1060025	2100	2100	2100	2100	0
100	20240617	192400	1060025	2100	2100	2100	2100	0
101	20240617	192300	1060025	2100	2100	2100	2100	0
102	20240617	192200	1060025	2100	2100	2100	2100	0
103	20240617	192100	1060025	2100	2100	2100	2100	0
104	20240617	192000	1060025	2100	2100	2100	2100	0
105	20240617	191900	1060025	2100	2100	2100	2100	0
106	20240617	191800	1060025	2100	2100	2100	2100	0
107	20240617	191700	1060025	2100	2100	2100	2100	0
108	20240617	191600	1060025	2100	2100	2100	2100	0
109	20240617	191500	1060025	2100	2100	2100	2100	0
110	20240617	191400	1060025	2100	2100	2100	2100	0
111	20240617	191300	1060025	2100	2100	2100	2100	0
112	20240617	191200	1060025	2100	2100	2100	2100	0
113	20240617	191100	1060025	2100	2100	2100	2100	0
114	20240617	191000	1060025	2100	2100	2100	2100	0
115	20240617	190900	1060025	2100	2100	2100	2100	0
116	20240617	190800	1060025	2100	2100	2100	2100	0
117	20240617	190700	1060025	2100	2100	2100	2100	0
118	20240617	190600	1060025	2100	2100	2100	2100	0
119	20240617	190500	1060025	2100	2100	2100	2100	0
120	20240617	190400	1060025	2100	2100	2100	2100	0
121	20240617	190300	1060025	2100	2100	2100	2100	0
122	20240617	190200	1060025	2100	2100	2100	2100	400
123	20240617	190100	1060025	2100	2100	2100	2100	0
124	20240617	190000	1060025	2100	2100	2100	2100	0
125	20240617	185900	1060025	2100	2100	2100	2100	0
126	20240617	185800	1060025	2100	2100	2100	2100	0
127	20240617	185700	1060025	2100	2100	2100	2100	0
128	20240617	185600	1060025	2100	2100	2100	2100	0
129	20240617	185500	1060025	2100	2100	2100	2100	0
130	20240617	185400	1060025	2100	2100	2100	2100	0
131	20240617	185300	1060025	2100	2100	2100	2100	0
132	20240617	185200	1060025	2100	2100	2100	2100	0
133	20240617	185100	1060025	2100	2100	2100	2100	0
134	20240617	185000	1060025	2100	2100	2100	2100	0
135	20240617	184900	1060025	2100	2100	2100	2100	0
136	20240617	184800	1060025	2100	2100	2100	2100	0
137	20240617	184700	1060025	2100	2100	2100	2100	0
138	20240617	184600	1060025	2100	2100	2100	2100	0
139	20240617	184500	1060025	2100	2100	2100	2100	0
140	20240617	184400	1060025	2100	2100	2100	2100	0
141	20240617	184300	1060025	2100	2100	2100	2100	0
142	20240617	184200	1060025	2100	2100	2100	2100	0
143	20240617	184100	1060025	2100	2100	2100	2100	0
144	20240617	184000	1060025	2100	2100	2100	2100	0
145	20240617	183900	1060025	2100	2100	2100	2100	0
146	20240617	183800	1060025	2100	2100	2100	2100	0
147	20240617	183700	1060025	2100	2100	2100	2100	0
148	20240617	183600	1060025	2100	2100	2100	2100	0
149	20240617	183500	1060025	2100	2100	2100	2100	0
150	20240617	183400	1060025	2100	2100	2100	2100	0
151	20240617	183300	1060025	2100	2100	2100	2100	0
152	20240617	183200	1060025	2100	2100	2100	2100	400
153	20240617	183100	1060025	2100	2100	2100	2100	0
154	20240617	183000	1060025	2100	2100	2100	2100	0
155	20240617	182900	1060025	2100	2100	2100	2100	0
156	20240617	182800	1060025	2100	2100	2100	2100	0
157	20240617	182700	1060025	2100	2100	2100	2100	0
158	20240617	182600	1060025	2100	2100	2100	2100	0
159	20240617	182500	1060025	2100	2100	2100	2100	0
160	20240617	182400	1060025	2100	2100	2100	2100	0
161	20240617	182300	1060025	2100	2100	2100	2100	0
162	20240617	182200	1060025	2100	2100	2100	2100	0
163	20240617	182100	1060025	2100	2100	2100	2100	0
164	20240617	182000	1060025	2100	2100	2100	2100	0
165	20240617	181900	1060025	2100	2100	2100	2100	0
166	20240617	181800	1060025	2100	2100	2100	2100	0
167	20240617	181700	1060025	2100	2100	2100	2100	0
168	20240617	181600	1060025	2100	2100	2100	2100	0
169	20240617	181500	1060025	2100	2100	2100	2100	0
170	20240617	181400	1060025	2100	2100	2100	2100	0
171	20240617	181300	1060025	2100	2100	2100	2100	0
172	20240617	181200	1060025	2100	2100	2100	2100	0
173	20240617	181100	1060025	2100	2100	2100	2100	0
174	20240617	181000	1060025	2100	2100	2100	2100	0
175	20240617	180900	1060025	2100	2100	2100	2100	0
176	20240617	180800	1060025	2100	2100	2100	2100	0
177	20240617	180700	1060025	2100	2100	2100	2100	0
178	20240617	180600	1060025	2100	2100	2100	2100	0
179	20240617	180500	1060025	2100	2100	2100	2100	0
180	20240617	180400	1060025	2100	2100	2100	2100	0
181	20240617	180300	1060025	2100	2100	2100	2100	0
182	20240617	180200	1060025	2100	2100	2100	2100	400
183	20240617	180100	1060025	2100	2100	2100	2100	0
184	20240617	180000	1060025	2100	2100	2100	2100	0
185	20240617	175900	1060025	2100	2100	2100	2100	0
186	20240617	175800	1060025	2100	2100	2100	2100	0
187	20240617	175700	1060025	2100	2100	2100	2100	0
188	20240617	175600	1060025	2100	2100	2100	2100	0
189	20240617	175500	1060025	2100	2100	2100	2100	0
190	20240617	175400	1060025	2100	2100	2100	2100	0
191	20240617	175300	1060025	2100	2100	2100	2100	0
192	20240617	175200	1060025	2100	2100	2100	2100	0
193	20240617	175100	1060025	2100	2100	2100	2100	0
194	20240617	175000	1060025	2100	2100	2100	2100	0
195	20240617	174900	1060025	2100	2100	2100	2100	0
196	20240617	174800	1060025	2100	2100	2100	2100	0
197	20240617	174700	1060025	2100	2100	2100	2100	0
198	20240617	174600	1060025	2100	2100	2100	2100	0
199	20240617	174500	1060025	2100	2100	2100	2100	0
200	20240617	174400	1060025	2100	2100	2100	2100	0
201	20240617	174300	1060025	2100	2100	2100	2100	0
202	20240617	174200	1060025	2100	2100	2100	2100	0
203	20240617	174100	1060025	2100	2100	2100	2100	0
204	20240617	174000	1060025	2100	2100	2100	2100	0
205	20240617	173900	1060025	2100	2100	2100	2100	0
206	20240617	173800	1060025	2100	2100	2100	2100	0
207	20240617	173700	1060025	2100	2100	2100	2100	0
208	20240617	173600	1060025	2100	2100	2100	2100	0
209	20240617	173500	1060025	2100	2100	2100	2100	0
210	20240617	173400	1060025	2100	2100	2100	2100	0
211	20240617	173300	1060025	2100	2100	2100	2100	0
212	20240617	173200	1060025	2100	2100	2100	2100	400
213	20240617	173100	1060025	2100	2100	2100	2100	0
214	20240617	173000	1060025	2100	2100	2100	2100	0
215	20240617	172900	1060025	2100	2100	2100	2100	0
216	20240617	172800	1060025	2100	2100	2100	2100	0
217	20240617	172700	1060025	2100	2100	2100	2100	0
218	20240617	172600	1060025	2100	2100	2100	2100	0
219	20240617	172500	1060025	2100	2100	2100	2100	0
220	20240617	172400	1060025	2100	2100	2100	2100	0
221	20240617	172300	1060025	2100	2100	2100	2100	0
222	20240617	172200	1060025	2100	2100	2100	2100	0
223	20240617	172100	1060025	2100	2100	2100	2100	0
224	20240617	172000	1060025	2100	2100	2100	2100	0
225	20240617	171900	1060025	2100	2100	2100	2100	0
226	20240617	171800	1060025	2100	2100	2100	2100	0
227	20240617	171700	1060025	2100	2100	2100	2100	0
228	20240617	171600	1060025	2100	2100	2100	2100	0
229	20240617	171500	1060025	2100	2100	2100	2100	0
230	20240617	171400	1060025	2100	2100	2100	2100	0
231	20240617	171300	1060025	2100	2100	2100	2100	0
232	20240617	171200	1060025	2100	2100	2100	2100	0
233	20240617	171100	1060025	2100	2100	2100	2100	0
234	20240617	171000	1060025	2100	2100	2100	2100	0
235	20240617	170900	1060025	2100	2100	2100	2100	0
236	20240617	170800	1060025	2100	2100	2100	2100	0
237	20240617	170700	1060025	2100	2100	2100	2100	0
238	20240617	170600	1060025	2100	2100	2100	2100	0
239	20240617	170500	1060025	2100	2100	2100	2100	0
240	20240617	170400	1060025	2100	2100	2100	2100	0
241	20240617	170300	1060025	2100	2100	2100	2100	0
242	20240617	170200	1060025	2100	2100	2100	2100	400
243	20240617	170100	1060025	2100	2100	2100	2100	0
244	20240617	170000	1060025	2100	2100	2100	2100	0
245	20240617	165900	1060025	2100	2100	2100	2100	0
246	20240617	165800	1060025	2100	2100	2100	2100	0
247	20240617	165700	1060025	2100	2100	2100	2100	0
248	20240617	165600	1060025	2100	2100	2100	2100	0
249	20240617	165500	1060025	2100	2100	2100	2100	0
250	20240617	165400	1060025	2100	2100	2100	2100	0
251	20240617	165300	1060025	2100	2100	2100	2100	0
252	20240617	165200	1060025	2100	2100	2100	2100	0
253	20240617	165100	1060025	2100	2100	2100	2100	0
254	20240617	165000	1060025	2100	2100	2100	2100	0
255	20240617	164900	1060025	2100	2100	2100	2100	0
256	20240617	164800	1060025	2100	2100	2100	2100	0
257	20240617	164700	1060025	2100	2100	2100	2100	0
258	20240617	164600	1060025	2100	2100	2100	2100	0
259	20240617	164500	1060025	2100	2100	2100	2100	0
260	20240617	164400	1060025	2100	2100	2100	2100	0
261	20240617	164300	1060025	2100	2100	2100	2100	0
262	20240617	164200	1060025	2100	2100	2100	2100	0
263	20240617	164100	1060025	2100	2100	2100	2100	0
264	20240617	164000	1060025	2100	2100	2100	2100	0
265	20240617	163900	1060025	2100	2100	2100	2100	0
266	20240617	163800	1060025	2100	2100	2100	2100	0
267	20240617	163700	1060025	2100	2100	2100	2100	0
268	20240617	163600	1060025	2100	2100	2100	2100	0
269	20240617	163500	1060025	2100	2100	2100	2100	0
270	20240617	163400	1060025	2100	2100	2100	2100	0
271	20240617	163300	1060025	2100	2100	2100	2100	0
272	20240617	163200	1060025	2100	2100	2100	2100	400
273	20240617	163100	1060025	2100	2100	2100	2100	0
274	20240617	163000	1060025	2100	2100	2100	2100	0
275	20240617	162900	1060025	2100	2100	2100	2100	0
276	20240617	162800	1060025	2100	2100	2100	2100	0
277	20240617	162700	1060025	2100	2100	2100	2100	0
278	20240617	162600	1060025	2100	2100	2100	2100	0
279	20240617	162500	1060025	2100	2100	2100	2100	0
280	20240617	162400	1060025	2100	2100	2100	2100	0
281	20240617	162300	1060025	2100	2100	2100	2100	0
282	20240617	162200	1060025	2100	2100	2100	2100	0
283	20240617	162100	1060025	2100	2100	2100	2100	0
284	20240617	162000	1060025	2100	2100	2100	2100	0
285	20240617	161900	1060025	2100	2100	2100	2100	0
286	20240617	161800	1060025	2100	2100	2100	2100	0
287	20240617	161700	1060025	2100	2100	2100	2100	0
288	20240617	161600	1060025	2100	2100	2100	2100	0
289	20240617	161500	1060025	2100	2100	2100	2100	0
290	20240617	161400	1060025	2100	2100	2100	2100	0
291	20240617	161300	1060025	2100	2100	2100	2100	0
292	20240617	161200	1060025	2100	2100	2100	2100	0
293	20240617	161100	1060025	2100	2100	2100	2100	0
294	20240617	161000	1060025	2100	2100	2100	2100	0
295	20240617	160900	1060025	2100	2100	2100	2100	0
296	20240617	160800	1060025	2100	2100	2100	2100	0
297	20240617	160700	1060025	2100	2100	2100	2100	0
298	20240617	160600	1060025	2100	2100	2100	2100	0
299	20240617	160500	1060025	2100	2100	2100	2100	0
300	20240617	160400	1060025	2100	2100	2100	2100	0
301	20240617	160300	1060025	2100	2100	2100	2100	0
302	20240617	160200	1060025	2100	2100	2100	2100	400
303	20240617	160100	1060025	2100	2100	2100	2100	0
304	20240617	160000	1060025	2100	2100	2100	2100	0
305	20240617	155900	1060025	2100	2100	2100	2100	0
306	20240617	155800	1060025	2100	2100	2100	2100	0
307	20240617	155700	1060025	2100	2100	2100	2100	0
308	20240617	155600	1060025	2100	2100	2100	2100	0
309	20240617	155500	1060025	2100	2100	2100	2100	0
310	20240617	155400	1060025	2100	2100	2100	2100	0
311	20240617	155300	1060025	2100	2100	2100	2100	0
312	20240617	155200	1060025	2100	2100	2100	2100	0
313	20240617	155100	1060025	2100	2100	2100	2100	0
314	20240617	155000	1060025	2100	2100	2100	2100	0
315	20240617	154900	1060025	2100	2100	2100	2100	0
316	20240617	154800	1060025	2100	2100	2100	2100	0
317	20240617	154700	1060025	2100	2100	2100	2100	0
318	20240617	154600	1060025	2100	2100	2100	2100	0
319	20240617	154500	1060025	2100	2100	2100	2100	0
320	20240617	154400	1060025	2100	2100	2100	2100	0
321	20240617	154300	1060025	2100	2100	2100	2100	0
322	20240617	154200	1060025	2100	2100	2100	2100	0
323	20240617	154100	1060025	2100	2100	2100	2100	0
324	20240617	154000	1060025	2100	2100	2100	2100	0
325	20240617	153900	1060025	2100	2100	2100	2100	0
326	20240617	153800	1060025	2100	2100	2100	2100	0
327	20240617	153700	1060025	2100	2100	2100	2100	0
328	20240617	153600	1060025	2100	2100	2100	2100	0
329	20240617	153500	1060025	2100	2100	2100	2100	0
330	20240617	153400	1060025	2100	2100	2100	2100	0
331	20240617	153300	1060025	2100	2100	2100	2100	0
332	20240617	153200	1060025	2100	2100	2100	2100	400
333	20240617	153100	1060025	2100	2100	2100	2100	0
334	20240617	153000	1060025	2100	2100	2100	2100	0
335	20240617	152900	1060025	2100	2100	2100	2100	0
336	20240617	152800	1060025	2100	2100	2100	2100	0
337	20240617	152700	1060025	2100	2100	2100	2100	0
338	20240617	152600	1060025	2100	2100	2100	2100	0
339	20240617	152500	1060025	2100	2100	2100	2100	0
340	20240617	152400	1060025	2100	2100	2100	2100	0
341	20240617	152300	1060025	2100	2100	2100	2100	0
342	20240617	152200	1060025	2100	2100	2100	2100	0
343	20240617	152100	1060025	2100	2100	2100	2100	0
344	20240617	152000	1060025	2100	2100	2100	2100	0
345	20240617	151900	1060025	2100	2100	2100	2100	0
346	20240617	151800	1060025	2100	2100	2100	2100	0
347	20240617	151700	1060025	2100	2100	2100	2100	0
348	20240617	151600	1060025	2100	2100	2100	2100	0
349	20240617	151500	1060025	2100	2100	2100	2100	0
350	20240617	151400	1060025	2100	2100	2100	2100	0
351	20240617	151300	1060025	2100	2100	2100	2100	0
352	20240617	151200	1060025	2100	2100	2100	2100	0
353	20240617	151100	1060025	2100	2100	2100	2100	0
354	20240617	151000	1060025	2100	2100	2100	2100	0
355	20240617	150900	1060025	2100	2100	2100	2100	0
356	20240617	150800	1060025	2100	2100	2100	2100	0
357	20240617	150700	1060025	2100	2100	2100	2100	0
358	20240617	150600	1060025	2100	2100	2100	2100	0
359	20240617	150500	1060025	2100	2100	2100	2100	0
360	20240617	150400	1060025	2100	2100	2100	2100	0
361	20240617	150300	1060025	2100	2100	2100	2100	0
362	20240617	150200	1060025	2100	2100	2100	2100	0
363	20240617	150100	1060025	2100	2100	2100	2100	0
364	20240617	150000	1060025	2100	2100	2100	2100	0
365	20240617	145900	1060025	2100	2100	2100	2100	0
366	20240617	145800	1060025	2100	2100	2100	2100	0
367	20240617	145700	1060025	2100	2100	2100	2100	0
368	20240617	145600	1060025	2100	2100	2100	2100	0
369	20240617	145500	1060025	2100	2100	2100	2100	0
370	20240617	145400	1060025	2100	2100	2100	2100	0
371	20240617	145300	1060025	2100	2100	2100	2100	0
372	20240617	145200	1060025	2100	2100	2100	2100	0
373	20240617	145100	1060025	2100	2100	2100	2100	0
374	20240617	145000	1060025	2100	2100	2100	2100	0
375	20240617	144900	1060025	2100	2100	2100	2100	0
376	20240617	144800	1060025	2100	2100	2100	2100	0
377	20240617	144700	1060025	2100	2100	2100	2100	0
378	20240617	144600	1060025	2100	2100	2100	2100	0
379	20240617	144500	1060025	2100	2100	2100	2100	0
380	20240617	144400	1060025	2100	2100	2100	2100	0
381	20240617	144300	1060025	2100	2100	2100	2100	0
382	20240617	144200	1060025	2100	2100	2100	2100	0
383	20240617	144100	1060025	2100	2100	2100	2100	0
384	20240617	144000	1060025	2100	2100	2100	2100	0
385	20240617	143900	1060025	2100	2100	2100	2100	0
386	20240617	143800	1060025	2100	2100	2100	2100	0
387	20240617	143700	1060025	2100	2100	2100	2100	0
388	20240617	143600	1060025	2100	2100	2100	2100	0
389	20240617	143500	1060025	2100	2100	2100	2100	0
390	20240617	143400	1060025	2100	2100	2100	2100	0
391	20240617	143300	1060025	2100	2100	2100	2100	0
392	20240617	143200	1060025	2100	2100	2100	2100	0
393	20240617	143100	1060025	2100	2100	2100	2100	0
394	20240617	143000	1060025	2100	2100	2100	2100	400
395	20240617	142900	220025	2100	2100	2100	2100	100
396	20240617	142800	10025	2005	2005	2005	2005	0
397	20240617	142700	10025	2005	2005	2005	2005	0
398	20240617	142600	10025	2005	2005	2005	2005	0
399	20240617	142500	10025	2005	2005	2005	2005	0
400	20240617	142400	10025	2005	2005	2005	2005	0
401	20240617	142300	10025	2005	2005	2005	2005	0
402	20240617	142200	10025	2005	2005	2005	2005	0
403	20240617	142100	10025	2005	2005	2005	2005	0
404	20240617	142000	10025	2005	2005	2005	2005	0
405	20240617	141900	10025	2005	2005	2005	2005	0
406	20240617	141800	10025	2005	2005	2005	2005	0
407	20240617	141700	10025	2005	2005	2005	2005	0
408	20240617	141600	10025	2005	2005	2005	2005	0
409	20240617	141500	10025	2005	2005	2005	2005	0
410	20240617	141400	10025	2005	2005	2005	2005	0
411	20240617	141300	10025	2005	2005	2005	2005	0
412	20240617	141200	10025	2005	2005	2005	2005	0
413	20240617	141100	10025	2005	2005	2005	2005	0
414	20240617	141000	10025	2005	2005	2005	2005	0
415	20240617	140900	10025	2005	2005	2005	2005	0
416	20240617	140800	10025	2005	2005	2005	2005	0
417	20240617	140700	10025	2005	2005	2005	2005	0
418	20240617	140600	10025	2005	2005	2005	2005	0
419	20240617	140500	10025	2005	2005	2005	2005	0
420	20240617	140400	10025	2005	2005	2005	2005	0
421	20240617	140300	10025	2005	2005	2005	2005	0
422	20240617	140200	10025	2005	2005	2005	2005	0
423	20240617	140100	10025	2005	2005	2005	2005	0
424	20240617	140000	10025	2005	2005	2005	2005	0
425	20240617	135900	10025	2005	2005	2005	2005	0
426	20240617	135800	10025	2005	2005	2005	2005	0
427	20240617	135700	10025	2005	2005	2005	2005	0
428	20240617	135600	10025	2005	2005	2005	2005	0
429	20240617	135500	10025	2005	2005	2005	2005	0
430	20240617	135400	10025	2005	2005	2005	2005	0
431	20240617	135300	10025	2005	2005	2005	2005	0
432	20240617	135200	10025	2005	2005	2005	2005	0
433	20240617	135100	10025	2005	2005	2005	2005	0
434	20240617	135000	10025	2005	2005	2005	2005	0
435	20240617	134900	10025	2005	2005	2005	2005	0
436	20240617	134800	10025	2005	2005	2005	2005	0
437	20240617	134700	10025	2005	2005	2005	2005	0
438	20240617	134600	10025	2005	2005	2005	2005	0
439	20240617	134500	10025	2005	2005	2005	2005	0
440	20240617	134400	10025	2005	2005	2005	2005	0
441	20240617	134300	10025	2005	2005	2005	2005	0
442	20240617	134200	10025	2005	2005	2005	2005	0
443	20240617	134100	10025	2005	2005	2005	2005	0
444	20240617	134000	10025	2005	2005	2005	2005	0
445	20240617	133900	10025	2005	2005	2005	2005	0
446	20240617	133800	10025	2005	2005	2005	2005	0
447	20240617	133700	10025	2005	2005	2005	2005	0
448	20240617	133600	10025	2005	2005	2005	2005	0
449	20240617	133500	10025	2005	2005	2005	2005	0
450	20240617	133400	10025	2005	2005	2005	2005	0
451	20240617	133300	10025	2005	2005	2005	2005	0
452	20240617	133200	10025	2005	2005	2005	2005	0
453	20240617	133100	10025	2005	2005	2005	2005	0
454	20240617	133000	10025	2005	2005	2005	2005	0
455	20240617	132900	10025	2005	2005	2005	2005	0
456	20240617	132800	10025	2005	2005	2005	2005	0
457	20240617	132700	10025	2005	2005	2005	2005	0
458	20240617	132600	10025	2005	2005	2005	2005	0
459	20240617	132500	10025	2005	2005	2005	2005	0
460	20240617	132400	10025	2005	2005	2005	2005	0
461	20240617	132300	10025	2005	2005	2005	2005	0
462	20240617	132200	10025	2005	2005	2005	2005	0
463	20240617	132100	10025	2005	2005	2005	2005	0
464	20240617	132000	10025	2005	2005	2005	2005	0
465	20240617	131900	10025	2005	2005	2005	2005	0
466	20240617	131800	10025	2005	2005	2005	2005	0
467	20240617	131700	10025	2005	2005	2005	2005	0
468	20240617	131600	10025	2005	2005	2005	2005	0
469	20240617	131500	10025	2005	2005	2005	2005	0
470	20240617	131400	10025	2005	2005	2005	2005	0
471	20240617	131300	10025	2005	2005	2005	2005	0
472	20240617	131200	10025	2005	2005	2005	2005	0
473	20240617	131100	10025	2005	2005	2005	2005	0
474	20240617	131000	10025	2005	2005	2005	2005	0
475	20240617	130900	10025	2005	2005	2005	2005	0
476	20240617	130800	10025	2005	2005	2005	2005	0
477	20240617	130700	10025	2005	2005	2005	2005	0
478	20240617	130600	10025	2005	2005	2005	2005	0
479	20240617	130500	10025	2005	2005	2005	2005	0
480	20240617	130400	10025	2005	2005	2005	2005	0
481	20240617	130300	10025	2005	2005	2005	2005	0
482	20240617	130200	10025	2005	2005	2005	2005	0
483	20240617	130100	10025	2005	2005	2005	2005	0
484	20240617	130000	10025	2005	2005	2005	2005	0
485	20240617	125900	10025	2005	2005	2005	2005	0
486	20240617	125800	10025	2005	2005	2005	2005	0
487	20240617	125700	10025	2005	2005	2005	2005	0
488	20240617	125600	10025	2005	2005	2005	2005	0
489	20240617	125500	10025	2005	2005	2005	2005	0
490	20240617	125400	10025	2005	2005	2005	2005	0
491	20240617	125300	10025	2005	2005	2005	2005	0
492	20240617	125200	10025	2005	2005	2005	2005	0
493	20240617	125100	10025	2005	2005	2005	2005	0
494	20240617	125000	10025	2005	2005	2005	2005	0
495	20240617	124900	10025	2005	2005	2005	2005	0
496	20240617	124800	10025	2005	2005	2005	2005	0
497	20240617	124700	10025	2005	2005	2005	2005	0
498	20240617	124600	10025	2005	2005	2005	2005	0
499	20240617	124500	10025	2005	2005	2005	2005	0
500	20240617	124400	10025	2005	2005	2005	2005	0
501	20240617	124300	10025	2005	2005	2005	2005	0
502	20240617	124200	10025	2005	2005	2005	2005	0
503	20240617	124100	10025	2005	2005	2005	2005	0
504	20240617	124000	10025	2005	2005	2005	2005	0
505	20240617	123900	10025	2005	2005	2005	2005	0
506	20240617	123800	10025	2005	2005	2005	2005	0
507	20240617	123700	10025	2005	2005	2005	2005	0
508	20240617	123600	10025	2005	2005	2005	2005	0
509	20240617	123500	10025	2005	2005	2005	2005	0
510	20240617	123400	10025	2005	2005	2005	2005	0
511	20240617	123300	10025	2005	2005	2005	2005	0
512	20240617	123200	10025	2005	2005	2005	2005	0
513	20240617	123100	10025	2005	2005	2005	2005	0
514	20240617	123000	10025	2005	2005	2005	2005	0
515	20240617	122900	10025	2005	2005	2005	2005	0
516	20240617	122800	10025	2005	2005	2005	2005	0
517	20240617	122700	10025	2005	2005	2005	2005	0
518	20240617	122600	10025	2005	2005	2005	2005	0
519	20240617	122500	10025	2005	2005	2005	2005	0
520	20240617	122400	10025	2005	2005	2005	2005	0
521	20240617	122300	10025	2005	2005	2005	2005	0
522	20240617	122200	10025	2005	2005	2005	2005	0
523	20240617	122100	10025	2005	2005	2005	2005	0
524	20240617	122000	10025	2005	2005	2005	2005	0
525	20240617	121900	10025	2005	2005	2005	2005	0
526	20240617	121800	10025	2005	2005	2005	2005	0
527	20240617	121700	10025	2005	2005	2005	2005	0
528	20240617	121600	10025	2005	2005	2005	2005	0
529	20240617	121500	10025	2005	2005	2005	2005	0
530	20240617	121400	10025	2005	2005	2005	2005	0
531	20240617	121300	10025	2005	2005	2005	2005	0
532	20240617	121200	10025	2005	2005	2005	2005	0
533	20240617	121100	10025	2005	2005	2005	2005	0
534	20240617	121000	10025	2005	2005	2005	2005	0
535	20240617	120900	10025	2005	2005	2005	2005	0
536	20240617	120800	10025	2005	2005	2005	2005	0
537	20240617	120700	10025	2005	2005	2005	2005	0
538	20240617	120600	10025	2005	2005	2005	2005	0
539	20240617	120500	10025	2005	2005	2005	2005	0
540	20240617	120400	10025	2005	2005	2005	2005	0
541	20240617	120300	10025	2005	2005	2005	2005	0
542	20240617	120200	10025	2005	2005	2005	2005	0
543	20240617	120100	10025	2005	2005	2005	2005	0
544	20240617	120000	10025	2005	2005	2005	2005	0
545	20240617	115900	10025	2005	2005	2005	2005	0
546	20240617	115800	10025	2005	2005	2005	2005	0
547	20240617	115700	10025	2005	2005	2005	2005	0
548	20240617	115600	10025	2005	2005	2005	2005	0
549	20240617	115500	10025	2005	2005	2005	2005	0
550	20240617	115400	10025	2005	2005	2005	2005	0
551	20240617	115300	10025	2005	2005	2005	2005	0
552	20240617	115200	10025	2005	2005	2005	2005	0
553	20240617	115100	10025	2005	2005	2005	2005	0
554	20240617	115000	10025	2005	2005	2005	2005	0
555	20240617	114900	10025	2005	2005	2005	2005	0
556	20240617	114800	10025	2005	2005	2005	2005	0
557	20240617	114700	10025	2005	2005	2005	2005	0
558	20240617	114600	10025	2005	2005	2005	2005	0
559	20240617	114500	10025	2005	2005	2005	2005	0
560	20240617	114400	10025	2005	2005	2005	2005	0
561	20240617	114300	10025	2005	2005	2005	2005	0
562	20240617	114200	10025	2005	2005	2005	2005	0
563	20240617	114100	10025	2005	2005	2005	2005	0
564	20240617	114000	10025	2005	2005	2005	2005	0
565	20240617	113900	10025	2005	2005	2005	2005	0
566	20240617	113800	10025	2005	2005	2005	2005	0
567	20240617	113700	10025	2005	2005	2005	2005	0
568	20240617	113600	10025	2005	2005	2005	2005	0
569	20240617	113500	10025	2005	2005	2005	2005	0
570	20240617	113400	10025	2005	2005	2005	2005	5
571	20240617	113300	0	2000	2000	2000	2000	0
572	20240617	113200	0	2000	2000	2000	2000	0
573	20240617	113100	0	2000	2000	2000	2000	0
574	20240617	113000	0	2000	2000	2000	2000	0
575	20240617	112900	0	2000	2000	2000	2000	0
576	20240617	112800	0	2000	2000	2000	2000	0
577	20240617	112700	0	2000	2000	2000	2000	0
578	20240617	112600	0	2000	2000	2000	2000	0
579	20240617	112500	0	2000	2000	2000	2000	0
580	20240617	112400	0	2000	2000	2000	2000	0
581	20240617	112300	0	2000	2000	2000	2000	0
582	20240617	112200	0	2000	2000	2000	2000	0
583	20240617	112100	0	2000	2000	2000	2000	0
584	20240617	112000	0	2000	2000	2000	2000	0
585	20240617	111900	0	2000	2000	2000	2000	0
586	20240617	111800	0	2000	2000	2000	2000	0
587	20240617	111700	0	2000	2000	2000	2000	0
588	20240617	111600	0	2000	2000	2000	2000	0
589	20240617	111500	0	2000	2000	2000	2000	0
590	20240617	111400	0	2000	2000	2000	2000	0
591	20240617	111300	0	2000	2000	2000	2000	0
592	20240617	111200	0	2000	2000	2000	2000	0
593	20240617	111100	0	2000	2000	2000	2000	0
594	20240617	111000	0	2000	2000	2000	2000	0
595	20240617	110900	0	2000	2000	2000	2000	0
596	20240617	110800	0	2000	2000	2000	2000	0
597	20240617	110700	0	2000	2000	2000	2000	0
598	20240617	110600	0	2000	2000	2000	2000	0
599	20240617	110500	0	2000	2000	2000	2000	0
600	20240617	110400	0	2000	2000	2000	2000	0
601	20240617	110300	0	2000	2000	2000	2000	0
602	20240617	110200	0	2000	2000	2000	2000	0
603	20240617	110100	0	2000	2000	2000	2000	0
604	20240617	110000	0	2000	2000	2000	2000	0
605	20240617	105900	0	2000	2000	2000	2000	0
606	20240617	105800	0	2000	2000	2000	2000	0
607	20240617	105700	0	2000	2000	2000	2000	0
608	20240617	105600	0	2000	2000	2000	2000	0
609	20240617	105500	0	2000	2000	2000	2000	0
610	20240617	105400	0	2000	2000	2000	2000	0
611	20240617	105300	0	2000	2000	2000	2000	0
612	20240617	105200	0	2000	2000	2000	2000	0
613	20240617	105100	0	2000	2000	2000	2000	0
614	20240617	105000	0	2000	2000	2000	2000	0
615	20240617	104900	0	2000	2000	2000	2000	0
616	20240617	104800	0	2000	2000	2000	2000	0
617	20240617	104700	0	2000	2000	2000	2000	0
618	20240617	104600	0	2000	2000	2000	2000	0
619	20240617	104500	0	2000	2000	2000	2000	0
620	20240617	104400	0	2000	2000	2000	2000	0
621	20240617	104300	0	2000	2000	2000	2000	0
622	20240617	104200	0	2000	2000	2000	2000	0
623	20240617	104100	0	2000	2000	2000	2000	0
624	20240617	104000	0	2000	2000	2000	2000	0
625	20240617	103900	0	2000	2000	2000	2000	0
626	20240617	103800	0	2000	2000	2000	2000	0
627	20240617	103700	0	2000	2000	2000	2000	0
628	20240617	103600	0	2000	2000	2000	2000	0
629	20240617	103500	0	2000	2000	2000	2000	0
630	20240617	103400	0	2000	2000	2000	2000	0
631	20240617	103300	0	2000	2000	2000	2000	0
632	20240617	103200	0	2000	2000	2000	2000	0
633	20240617	103100	0	2000	2000	2000	2000	0
634	20240617	103000	0	2000	2000	2000	2000	0
635	20240617	102900	0	2000	2000	2000	2000	0
636	20240617	102800	0	2000	2000	2000	2000	0
637	20240617	102700	0	2000	2000	2000	2000	0
638	20240617	102600	0	2000	2000	2000	2000	0
639	20240617	102500	0	2000	2000	2000	2000	0
640	20240617	102400	0	2000	2000	2000	2000	0
641	20240617	102300	0	2000	2000	2000	2000	0
642	20240617	102200	0	2000	2000	2000	2000	0
643	20240617	102100	0	2000	2000	2000	2000	0
644	20240617	102000	0	2000	2000	2000	2000	0
645	20240617	101900	0	2000	2000	2000	2000	0
646	20240617	101800	0	2000	2000	2000	2000	0
647	20240617	101700	0	2000	2000	2000	2000	0
648	20240617	101600	0	2000	2000	2000	2000	0
649	20240617	101500	0	2000	2000	2000	2000	0
650	20240617	101400	0	2000	2000	2000	2000	0
651	20240617	101300	0	2000	2000	2000	2000	0
652	20240617	101200	0	2000	2000	2000	2000	0
653	20240617	101100	0	2000	2000	2000	2000	0
654	20240617	101000	0	2000	2000	2000	2000	0
655	20240617	100900	0	2000	2000	2000	2000	0
656	20240617	100800	0	2000	2000	2000	2000	0
657	20240617	100700	0	2000	2000	2000	2000	0
658	20240617	100600	0	2000	2000	2000	2000	0
659	20240617	100500	0	2000	2000	2000	2000	0
660	20240617	100400	0	2000	2000	2000	2000	0
661	20240617	100300	0	2000	2000	2000	2000	0
662	20240617	100200	0	2000	2000	2000	2000	0
663	20240617	100100	0	2000	2000	2000	2000	0
664	20240617	100000	0	2000	2000	2000	2000	0
665	20240617	095900	0	2000	2000	2000	2000	0
666	20240617	095800	0	2000	2000	2000	2000	0
667	20240617	095700	0	2000	2000	2000	2000	0
668	20240617	095600	0	2000	2000	2000	2000	0
669	20240617	095500	0	2000	2000	2000	2000	0
670	20240617	095400	0	2000	2000	2000	2000	0
671	20240617	095300	0	2000	2000	2000	2000	0
672	20240617	095200	0	2000	2000	2000	2000	0
673	20240617	095100	0	2000	2000	2000	2000	0
674	20240617	095000	0	2000	2000	2000	2000	0
675	20240617	094900	0	2000	2000	2000	2000	0
676	20240617	094800	0	2000	2000	2000	2000	0
677	20240617	094700	0	2000	2000	2000	2000	0
678	20240617	094600	0	2000	2000	2000	2000	0
679	20240617	094500	0	2000	2000	2000	2000	0
680	20240617	094400	0	2000	2000	2000	2000	0
681	20240617	094300	0	2000	2000	2000	2000	0
682	20240617	094200	0	2000	2000	2000	2000	0
683	20240617	094100	0	2000	2000	2000	2000	0
684	20240617	094000	0	2000	2000	2000	2000	0
685	20240617	093900	0	2000	2000	2000	2000	0
686	20240617	093800	0	2000	2000	2000	2000	0
687	20240617	093700	0	2000	2000	2000	2000	0
688	20240617	093600	0	2000	2000	2000	2000	0
689	20240617	093500	0	2000	2000	2000	2000	0
690	20240617	093400	0	2000	2000	2000	2000	0
691	20240617	093300	0	2000	2000	2000	2000	0
692	20240617	093200	0	2000	2000	2000	2000	0
693	20240617	093100	0	2000	2000	2000	2000	0
694	20240617	093000	0	2000	2000	2000	2000	0
695	20240617	092900	0	2000	2000	2000	2000	0
696	20240617	092800	0	2000	2000	2000	2000	0
697	20240617	092700	0	2000	2000	2000	2000	0
698	20240617	092600	0	2000	2000	2000	2000	0
699	20240617	092500	0	2000	2000	2000	2000	0
700	20240617	092400	0	2000	2000	2000	2000	0
701	20240617	092300	0	2000	2000	2000	2000	0
702	20240617	092200	0	2000	2000	2000	2000	0
703	20240617	092100	0	2000	2000	2000	2000	0
704	20240617	092000	0	2000	2000	2000	2000	0
705	20240617	091900	0	2000	2000	2000	2000	0
706	20240617	091800	0	2000	2000	2000	2000	0
707	20240617	091700	0	2000	2000	2000	2000	0
708	20240617	091600	0	2000	2000	2000	2000	0
709	20240617	091500	0	2000	2000	2000	2000	0
710	20240617	091400	0	2000	2000	2000	2000	0
711	20240617	091300	0	2000	2000	2000	2000	0
712	20240617	091200	0	2000	2000	2000	2000	0
713	20240617	091100	0	2000	2000	2000	2000	0
714	20240617	091000	0	2000	2000	2000	2000	0
715	20240617	090900	0	2000	2000	2000	2000	0
716	20240617	090800	0	2000	2000	2000	2000	0
717	20240617	090700	0	2000	2000	2000	2000	0
718	20240617	090600	0	2000	2000	2000	2000	0
719	20240617	090500	0	2000	2000	2000	2000	0
720	20240617	090400	0	2000	2000	2000	2000	0
721	20240617	090300	0	2000	2000	2000	2000	0
722	20240617	090200	0	2000	2000	2000	2000	0
723	20240617	090100	0	2000	2000	2000	2000	0
724	20240617	090000	0	2000	2000	2000	2000	0