KissMeData/433530/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	213000	50217085	2180	2180	2180	2180	100
3	20240620	212900	50217085	2180	2180	2180	2180	0
4	20240620	212800	50217085	2180	2180	2180	2180	0
5	20240620	212700	50217085	2180	2180	2180	2180	0
6	20240620	212600	50217085	2180	2180	2180	2180	0
7	20240620	212500	50217085	2180	2180	2180	2180	0
8	20240620	212400	50217085	2180	2180	2180	2180	0
9	20240620	212300	50217085	2180	2180	2180	2180	0
10	20240620	212200	50217085	2180	2180	2180	2180	0
11	20240620	212100	50217085	2180	2180	2180	2180	0
12	20240620	212000	50217085	2180	2180	2180	2180	0
13	20240620	211900	50217085	2180	2180	2180	2180	0
14	20240620	211800	50217085	2180	2180	2180	2180	0
15	20240620	211700	50217085	2180	2180	2180	2180	0
16	20240620	211600	50217085	2180	2180	2180	2180	0
17	20240620	211500	50217085	2180	2180	2180	2180	0
18	20240620	211400	50217085	2180	2180	2180	2180	0
19	20240620	211300	50217085	2180	2180	2180	2180	0
20	20240620	211200	50217085	2180	2180	2180	2180	0
21	20240620	211100	50217085	2180	2180	2180	2180	0
22	20240620	211000	50217085	2180	2180	2180	2180	0
23	20240620	210900	50217085	2180	2180	2180	2180	0
24	20240620	210800	50217085	2180	2180	2180	2180	0
25	20240620	210700	50217085	2180	2180	2180	2180	0
26	20240620	210600	50217085	2180	2180	2180	2180	0
27	20240620	210500	50217085	2180	2180	2180	2180	0
28	20240620	210400	50217085	2180	2180	2180	2180	0
29	20240620	210300	50217085	2180	2180	2180	2180	0
30	20240620	210200	50217085	2180	2180	2180	2180	0
31	20240620	210100	50217085	2180	2180	2180	2180	0
32	20240620	210000	50217085	2180	2180	2180	2180	100
33	20240620	205900	50217085	2180	2180	2180	2180	0
34	20240620	205800	50217085	2180	2180	2180	2180	0
35	20240620	205700	50217085	2180	2180	2180	2180	0
36	20240620	205600	50217085	2180	2180	2180	2180	0
37	20240620	205500	50217085	2180	2180	2180	2180	0
38	20240620	205400	50217085	2180	2180	2180	2180	0
39	20240620	205300	50217085	2180	2180	2180	2180	0
40	20240620	205200	50217085	2180	2180	2180	2180	0
41	20240620	205100	50217085	2180	2180	2180	2180	0
42	20240620	205000	50217085	2180	2180	2180	2180	0
43	20240620	204900	50217085	2180	2180	2180	2180	0
44	20240620	204800	50217085	2180	2180	2180	2180	0
45	20240620	204700	50217085	2180	2180	2180	2180	0
46	20240620	204600	50217085	2180	2180	2180	2180	0
47	20240620	204500	50217085	2180	2180	2180	2180	0
48	20240620	204400	50217085	2180	2180	2180	2180	0
49	20240620	204300	50217085	2180	2180	2180	2180	0
50	20240620	204200	50217085	2180	2180	2180	2180	0
51	20240620	204100	50217085	2180	2180	2180	2180	0
52	20240620	204000	50217085	2180	2180	2180	2180	0
53	20240620	203900	50217085	2180	2180	2180	2180	0
54	20240620	203800	50217085	2180	2180	2180	2180	0
55	20240620	203700	50217085	2180	2180	2180	2180	0
56	20240620	203600	50217085	2180	2180	2180	2180	0
57	20240620	203500	50217085	2180	2180	2180	2180	0
58	20240620	203400	50217085	2180	2180	2180	2180	0
59	20240620	203300	50217085	2180	2180	2180	2180	0
60	20240620	203200	50217085	2180	2180	2180	2180	0
61	20240620	203100	50217085	2180	2180	2180	2180	0
62	20240620	203000	50217085	2180	2180	2180	2180	100
63	20240620	202900	50217085	2180	2180	2180	2180	0
64	20240620	202800	50217085	2180	2180	2180	2180	0
65	20240620	202700	50217085	2180	2180	2180	2180	0
66	20240620	202600	50217085	2180	2180	2180	2180	0
67	20240620	202500	50217085	2180	2180	2180	2180	0
68	20240620	202400	50217085	2180	2180	2180	2180	0
69	20240620	202300	50217085	2180	2180	2180	2180	0
70	20240620	202200	50217085	2180	2180	2180	2180	0
71	20240620	202100	50217085	2180	2180	2180	2180	0
72	20240620	202000	50217085	2180	2180	2180	2180	0
73	20240620	201900	50217085	2180	2180	2180	2180	0
74	20240620	201800	50217085	2180	2180	2180	2180	0
75	20240620	201700	50217085	2180	2180	2180	2180	0
76	20240620	201600	50217085	2180	2180	2180	2180	0
77	20240620	201500	50217085	2180	2180	2180	2180	0
78	20240620	201400	50217085	2180	2180	2180	2180	0
79	20240620	201300	50217085	2180	2180	2180	2180	0
80	20240620	201200	50217085	2180	2180	2180	2180	0
81	20240620	201100	50217085	2180	2180	2180	2180	0
82	20240620	201000	50217085	2180	2180	2180	2180	0
83	20240620	200900	50217085	2180	2180	2180	2180	0
84	20240620	200800	50217085	2180	2180	2180	2180	0
85	20240620	200700	50217085	2180	2180	2180	2180	0
86	20240620	200600	50217085	2180	2180	2180	2180	0
87	20240620	200500	50217085	2180	2180	2180	2180	0
88	20240620	200400	50217085	2180	2180	2180	2180	0
89	20240620	200300	50217085	2180	2180	2180	2180	0
90	20240620	200200	50217085	2180	2180	2180	2180	0
91	20240620	200100	50217085	2180	2180	2180	2180	0
92	20240620	200000	50217085	2180	2180	2180	2180	100
93	20240620	195900	50217085	2180	2180	2180	2180	0
94	20240620	195800	50217085	2180	2180	2180	2180	0
95	20240620	195700	50217085	2180	2180	2180	2180	0
96	20240620	195600	50217085	2180	2180	2180	2180	0
97	20240620	195500	50217085	2180	2180	2180	2180	0
98	20240620	195400	50217085	2180	2180	2180	2180	0
99	20240620	195300	50217085	2180	2180	2180	2180	0
100	20240620	195200	50217085	2180	2180	2180	2180	0
101	20240620	195100	50217085	2180	2180	2180	2180	0
102	20240620	195000	50217085	2180	2180	2180	2180	0
103	20240620	194900	50217085	2180	2180	2180	2180	0
104	20240620	194800	50217085	2180	2180	2180	2180	0
105	20240620	194700	50217085	2180	2180	2180	2180	0
106	20240620	194600	50217085	2180	2180	2180	2180	0
107	20240620	194500	50217085	2180	2180	2180	2180	0
108	20240620	194400	50217085	2180	2180	2180	2180	0
109	20240620	194300	50217085	2180	2180	2180	2180	0
110	20240620	194200	50217085	2180	2180	2180	2180	0
111	20240620	194100	50217085	2180	2180	2180	2180	0
112	20240620	194000	50217085	2180	2180	2180	2180	0
113	20240620	193900	50217085	2180	2180	2180	2180	0
114	20240620	193800	50217085	2180	2180	2180	2180	0
115	20240620	193700	50217085	2180	2180	2180	2180	0
116	20240620	193600	50217085	2180	2180	2180	2180	0
117	20240620	193500	50217085	2180	2180	2180	2180	0
118	20240620	193400	50217085	2180	2180	2180	2180	0
119	20240620	193300	50217085	2180	2180	2180	2180	0
120	20240620	193200	50217085	2180	2180	2180	2180	0
121	20240620	193100	50217085	2180	2180	2180	2180	0
122	20240620	193000	50217085	2180	2180	2180	2180	100
123	20240620	192900	50217085	2180	2180	2180	2180	0
124	20240620	192800	50217085	2180	2180	2180	2180	0
125	20240620	192700	50217085	2180	2180	2180	2180	0
126	20240620	192600	50217085	2180	2180	2180	2180	0
127	20240620	192500	50217085	2180	2180	2180	2180	0
128	20240620	192400	50217085	2180	2180	2180	2180	0
129	20240620	192300	50217085	2180	2180	2180	2180	0
130	20240620	192200	50217085	2180	2180	2180	2180	0
131	20240620	192100	50217085	2180	2180	2180	2180	0
132	20240620	192000	50217085	2180	2180	2180	2180	0
133	20240620	191900	50217085	2180	2180	2180	2180	0
134	20240620	191800	50217085	2180	2180	2180	2180	0
135	20240620	191700	50217085	2180	2180	2180	2180	0
136	20240620	191600	50217085	2180	2180	2180	2180	0
137	20240620	191500	50217085	2180	2180	2180	2180	0
138	20240620	191400	50217085	2180	2180	2180	2180	0
139	20240620	191300	50217085	2180	2180	2180	2180	0
140	20240620	191200	50217085	2180	2180	2180	2180	0
141	20240620	191100	50217085	2180	2180	2180	2180	0
142	20240620	191000	50217085	2180	2180	2180	2180	0
143	20240620	190900	50217085	2180	2180	2180	2180	0
144	20240620	190800	50217085	2180	2180	2180	2180	0
145	20240620	190700	50217085	2180	2180	2180	2180	0
146	20240620	190600	50217085	2180	2180	2180	2180	0
147	20240620	190500	50217085	2180	2180	2180	2180	0
148	20240620	190400	50217085	2180	2180	2180	2180	0
149	20240620	190300	50217085	2180	2180	2180	2180	0
150	20240620	190200	50217085	2180	2180	2180	2180	0
151	20240620	190100	50217085	2180	2180	2180	2180	0
152	20240620	190000	50217085	2180	2180	2180	2180	100
153	20240620	185900	50217085	2180	2180	2180	2180	0
154	20240620	185800	50217085	2180	2180	2180	2180	0
155	20240620	185700	50217085	2180	2180	2180	2180	0
156	20240620	185600	50217085	2180	2180	2180	2180	0
157	20240620	185500	50217085	2180	2180	2180	2180	0
158	20240620	185400	50217085	2180	2180	2180	2180	0
159	20240620	185300	50217085	2180	2180	2180	2180	0
160	20240620	185200	50217085	2180	2180	2180	2180	0
161	20240620	185100	50217085	2180	2180	2180	2180	0
162	20240620	185000	50217085	2180	2180	2180	2180	0
163	20240620	184900	50217085	2180	2180	2180	2180	0
164	20240620	184800	50217085	2180	2180	2180	2180	0
165	20240620	184700	50217085	2180	2180	2180	2180	0
166	20240620	184600	50217085	2180	2180	2180	2180	0
167	20240620	184500	50217085	2180	2180	2180	2180	0
168	20240620	184400	50217085	2180	2180	2180	2180	0
169	20240620	184300	50217085	2180	2180	2180	2180	0
170	20240620	184200	50217085	2180	2180	2180	2180	0
171	20240620	184100	50217085	2180	2180	2180	2180	0
172	20240620	184000	50217085	2180	2180	2180	2180	0
173	20240620	183900	50217085	2180	2180	2180	2180	0
174	20240620	183800	50217085	2180	2180	2180	2180	0
175	20240620	183700	50217085	2180	2180	2180	2180	0
176	20240620	183600	50217085	2180	2180	2180	2180	0
177	20240620	183500	50217085	2180	2180	2180	2180	0
178	20240620	183400	50217085	2180	2180	2180	2180	0
179	20240620	183300	50217085	2180	2180	2180	2180	0
180	20240620	183200	50217085	2180	2180	2180	2180	0
181	20240620	183100	50217085	2180	2180	2180	2180	0
182	20240620	183000	50217085	2180	2180	2180	2180	100
183	20240620	182900	50217085	2180	2180	2180	2180	0
184	20240620	182800	50217085	2180	2180	2180	2180	0
185	20240620	182700	50217085	2180	2180	2180	2180	0
186	20240620	182600	50217085	2180	2180	2180	2180	0
187	20240620	182500	50217085	2180	2180	2180	2180	0
188	20240620	182400	50217085	2180	2180	2180	2180	0
189	20240620	182300	50217085	2180	2180	2180	2180	0
190	20240620	182200	50217085	2180	2180	2180	2180	0
191	20240620	182100	50217085	2180	2180	2180	2180	0
192	20240620	182000	50217085	2180	2180	2180	2180	0
193	20240620	181900	50217085	2180	2180	2180	2180	0
194	20240620	181800	50217085	2180	2180	2180	2180	0
195	20240620	181700	50217085	2180	2180	2180	2180	0
196	20240620	181600	50217085	2180	2180	2180	2180	0
197	20240620	181500	50217085	2180	2180	2180	2180	0
198	20240620	181400	50217085	2180	2180	2180	2180	0
199	20240620	181300	50217085	2180	2180	2180	2180	0
200	20240620	181200	50217085	2180	2180	2180	2180	0
201	20240620	181100	50217085	2180	2180	2180	2180	0
202	20240620	181000	50217085	2180	2180	2180	2180	0
203	20240620	180900	50217085	2180	2180	2180	2180	0
204	20240620	180800	50217085	2180	2180	2180	2180	0
205	20240620	180700	50217085	2180	2180	2180	2180	0
206	20240620	180600	50217085	2180	2180	2180	2180	0
207	20240620	180500	50217085	2180	2180	2180	2180	0
208	20240620	180400	50217085	2180	2180	2180	2180	0
209	20240620	180300	50217085	2180	2180	2180	2180	0
210	20240620	180200	50217085	2180	2180	2180	2180	0
211	20240620	180100	50217085	2180	2180	2180	2180	0
212	20240620	180000	50217085	2180	2180	2180	2180	100
213	20240620	175900	50217085	2180	2180	2180	2180	0
214	20240620	175800	50217085	2180	2180	2180	2180	0
215	20240620	175700	50217085	2180	2180	2180	2180	0
216	20240620	175600	50217085	2180	2180	2180	2180	0
217	20240620	175500	50217085	2180	2180	2180	2180	0
218	20240620	175400	50217085	2180	2180	2180	2180	0
219	20240620	175300	50217085	2180	2180	2180	2180	0
220	20240620	175200	50217085	2180	2180	2180	2180	0
221	20240620	175100	50217085	2180	2180	2180	2180	0
222	20240620	175000	50217085	2180	2180	2180	2180	0
223	20240620	174900	50217085	2180	2180	2180	2180	0
224	20240620	174800	50217085	2180	2180	2180	2180	0
225	20240620	174700	50217085	2180	2180	2180	2180	0
226	20240620	174600	50217085	2180	2180	2180	2180	0
227	20240620	174500	50217085	2180	2180	2180	2180	0
228	20240620	174400	50217085	2180	2180	2180	2180	0
229	20240620	174300	50217085	2180	2180	2180	2180	0
230	20240620	174200	50217085	2180	2180	2180	2180	0
231	20240620	174100	50217085	2180	2180	2180	2180	0
232	20240620	174000	50217085	2180	2180	2180	2180	0
233	20240620	173900	50217085	2180	2180	2180	2180	0
234	20240620	173800	50217085	2180	2180	2180	2180	0
235	20240620	173700	50217085	2180	2180	2180	2180	0
236	20240620	173600	50217085	2180	2180	2180	2180	0
237	20240620	173500	50217085	2180	2180	2180	2180	0
238	20240620	173400	50217085	2180	2180	2180	2180	0
239	20240620	173300	50217085	2180	2180	2180	2180	0
240	20240620	173200	50217085	2180	2180	2180	2180	0
241	20240620	173100	50217085	2180	2180	2180	2180	0
242	20240620	173000	50217085	2180	2180	2180	2180	100
243	20240620	172900	50217085	2180	2180	2180	2180	0
244	20240620	172800	50217085	2180	2180	2180	2180	0
245	20240620	172700	50217085	2180	2180	2180	2180	0
246	20240620	172600	50217085	2180	2180	2180	2180	0
247	20240620	172500	50217085	2180	2180	2180	2180	0
248	20240620	172400	50217085	2180	2180	2180	2180	0
249	20240620	172300	50217085	2180	2180	2180	2180	0
250	20240620	172200	50217085	2180	2180	2180	2180	0
251	20240620	172100	50217085	2180	2180	2180	2180	0
252	20240620	172000	50217085	2180	2180	2180	2180	0
253	20240620	171900	50217085	2180	2180	2180	2180	0
254	20240620	171800	50217085	2180	2180	2180	2180	0
255	20240620	171700	50217085	2180	2180	2180	2180	0
256	20240620	171600	50217085	2180	2180	2180	2180	0
257	20240620	171500	50217085	2180	2180	2180	2180	0
258	20240620	171400	50217085	2180	2180	2180	2180	0
259	20240620	171300	50217085	2180	2180	2180	2180	0
260	20240620	171200	50217085	2180	2180	2180	2180	0
261	20240620	171100	50217085	2180	2180	2180	2180	0
262	20240620	171000	50217085	2180	2180	2180	2180	0
263	20240620	170900	50217085	2180	2180	2180	2180	0
264	20240620	170800	50217085	2180	2180	2180	2180	0
265	20240620	170700	50217085	2180	2180	2180	2180	0
266	20240620	170600	50217085	2180	2180	2180	2180	0
267	20240620	170500	50217085	2180	2180	2180	2180	0
268	20240620	170400	50217085	2180	2180	2180	2180	0
269	20240620	170300	50217085	2180	2180	2180	2180	0
270	20240620	170200	50217085	2180	2180	2180	2180	0
271	20240620	170100	50217085	2180	2180	2180	2180	0
272	20240620	170000	50217085	2180	2180	2180	2180	100
273	20240620	165900	50217085	2180	2180	2180	2180	0
274	20240620	165800	50217085	2180	2180	2180	2180	0
275	20240620	165700	50217085	2180	2180	2180	2180	0
276	20240620	165600	50217085	2180	2180	2180	2180	0
277	20240620	165500	50217085	2180	2180	2180	2180	0
278	20240620	165400	50217085	2180	2180	2180	2180	0
279	20240620	165300	50217085	2180	2180	2180	2180	0
280	20240620	165200	50217085	2180	2180	2180	2180	0
281	20240620	165100	50217085	2180	2180	2180	2180	0
282	20240620	165000	50217085	2180	2180	2180	2180	0
283	20240620	164900	50217085	2180	2180	2180	2180	0
284	20240620	164800	50217085	2180	2180	2180	2180	0
285	20240620	164700	50217085	2180	2180	2180	2180	0
286	20240620	164600	50217085	2180	2180	2180	2180	0
287	20240620	164500	50217085	2180	2180	2180	2180	0
288	20240620	164400	50217085	2180	2180	2180	2180	0
289	20240620	164300	50217085	2180	2180	2180	2180	0
290	20240620	164200	50217085	2180	2180	2180	2180	0
291	20240620	164100	50217085	2180	2180	2180	2180	0
292	20240620	164000	50217085	2180	2180	2180	2180	0
293	20240620	163900	50217085	2180	2180	2180	2180	0
294	20240620	163800	50217085	2180	2180	2180	2180	0
295	20240620	163700	50217085	2180	2180	2180	2180	0
296	20240620	163600	50217085	2180	2180	2180	2180	0
297	20240620	163500	50217085	2180	2180	2180	2180	0
298	20240620	163400	50217085	2180	2180	2180	2180	0
299	20240620	163300	50217085	2180	2180	2180	2180	0
300	20240620	163200	50217085	2180	2180	2180	2180	0
301	20240620	163100	50217085	2180	2180	2180	2180	0
302	20240620	163000	50217085	2180	2180	2180	2180	100
303	20240620	162900	50217085	2180	2180	2180	2180	0
304	20240620	162800	50217085	2180	2180	2180	2180	0
305	20240620	162700	50217085	2180	2180	2180	2180	0
306	20240620	162600	50217085	2180	2180	2180	2180	0
307	20240620	162500	50217085	2180	2180	2180	2180	0
308	20240620	162400	50217085	2180	2180	2180	2180	0
309	20240620	162300	50217085	2180	2180	2180	2180	0
310	20240620	162200	50217085	2180	2180	2180	2180	0
311	20240620	162100	50217085	2180	2180	2180	2180	0
312	20240620	162000	50217085	2180	2180	2180	2180	0
313	20240620	161900	50217085	2180	2180	2180	2180	0
314	20240620	161800	50217085	2180	2180	2180	2180	0
315	20240620	161700	50217085	2180	2180	2180	2180	0
316	20240620	161600	50217085	2180	2180	2180	2180	0
317	20240620	161500	50217085	2180	2180	2180	2180	0
318	20240620	161400	50217085	2180	2180	2180	2180	0
319	20240620	161300	50217085	2180	2180	2180	2180	0
320	20240620	161200	50217085	2180	2180	2180	2180	0
321	20240620	161100	50217085	2180	2180	2180	2180	0
322	20240620	161000	50217085	2180	2180	2180	2180	0
323	20240620	160900	50217085	2180	2180	2180	2180	0
324	20240620	160800	50217085	2180	2180	2180	2180	0
325	20240620	160700	50217085	2180	2180	2180	2180	0
326	20240620	160600	50217085	2180	2180	2180	2180	0
327	20240620	160500	50217085	2180	2180	2180	2180	0
328	20240620	160400	50217085	2180	2180	2180	2180	0
329	20240620	160300	50217085	2180	2180	2180	2180	0
330	20240620	160200	50217085	2180	2180	2180	2180	0
331	20240620	160100	50217085	2180	2180	2180	2180	0
332	20240620	160000	50217085	2180	2180	2180	2180	100
333	20240620	155900	50217085	2180	2180	2180	2180	0
334	20240620	155800	50217085	2180	2180	2180	2180	0
335	20240620	155700	50217085	2180	2180	2180	2180	0
336	20240620	155600	50217085	2180	2180	2180	2180	0
337	20240620	155500	50217085	2180	2180	2180	2180	0
338	20240620	155400	50217085	2180	2180	2180	2180	0
339	20240620	155300	50217085	2180	2180	2180	2180	0
340	20240620	155200	50217085	2180	2180	2180	2180	0
341	20240620	155100	50217085	2180	2180	2180	2180	0
342	20240620	155000	50217085	2180	2180	2180	2180	0
343	20240620	154900	50217085	2180	2180	2180	2180	0
344	20240620	154800	50217085	2180	2180	2180	2180	0
345	20240620	154700	50217085	2180	2180	2180	2180	0
346	20240620	154600	50217085	2180	2180	2180	2180	0
347	20240620	154500	50217085	2180	2180	2180	2180	0
348	20240620	154400	50217085	2180	2180	2180	2180	0
349	20240620	154300	50217085	2180	2180	2180	2180	0
350	20240620	154200	50217085	2180	2180	2180	2180	0
351	20240620	154100	50217085	2180	2180	2180	2180	0
352	20240620	154000	50217085	2180	2180	2180	2180	0
353	20240620	153900	50217085	2180	2180	2180	2180	0
354	20240620	153800	50217085	2180	2180	2180	2180	0
355	20240620	153700	50217085	2180	2180	2180	2180	0
356	20240620	153600	50217085	2180	2180	2180	2180	0
357	20240620	153500	50217085	2180	2180	2180	2180	0
358	20240620	153400	50217085	2180	2180	2180	2180	0
359	20240620	153300	50217085	2180	2180	2180	2180	0
360	20240620	153200	50217085	2180	2180	2180	2180	0
361	20240620	153100	50217085	2180	2180	2180	2180	0
362	20240620	153000	50217085	2180	2180	2180	2180	200
363	20240620	152900	49999085	2180	2180	2180	2180	0
364	20240620	152800	49999085	2180	2180	2180	2180	0
365	20240620	152700	49999085	2180	2180	2180	2180	0
366	20240620	152600	49999085	2180	2180	2180	2180	0
367	20240620	152500	49999085	2180	2180	2180	2180	0
368	20240620	152400	49999085	2180	2180	2180	2180	0
369	20240620	152300	49999085	2180	2180	2180	2180	0
370	20240620	152200	49999085	2180	2180	2180	2180	0
371	20240620	152100	49999085	2180	2180	2180	2180	0
372	20240620	152000	49999085	2180	2180	2180	2180	0
373	20240620	151900	49999085	2180	2180	2180	2180	0
374	20240620	151800	49999085	2180	2180	2180	2180	0
375	20240620	151700	49999085	2180	2180	2180	2180	0
376	20240620	151600	49999085	2180	2180	2180	2180	0
377	20240620	151500	49999085	2180	2180	2180	2180	0
378	20240620	151400	49999085	2180	2180	2180	2180	0
379	20240620	151300	49999085	2180	2180	2180	2180	0
380	20240620	151200	49999085	2180	2180	2180	2180	0
381	20240620	151100	49999085	2180	2180	2180	2180	0
382	20240620	151000	49999085	2180	2180	2180	2180	0
383	20240620	150900	49999085	2180	2185	2185	2180	2
384	20240620	150800	49994720	2180	2180	2180	2180	0
385	20240620	150700	49994720	2180	2180	2180	2180	0
386	20240620	150600	49994720	2180	2180	2180	2180	0
387	20240620	150500	49994720	2180	2180	2180	2180	0
388	20240620	150400	49994720	2180	2180	2180	2180	0
389	20240620	150300	49994720	2180	2180	2180	2180	1
390	20240620	150200	49992540	2180	2180	2180	2180	0
391	20240620	150100	49992540	2180	2180	2180	2180	0
392	20240620	150000	49992540	2180	2180	2180	2180	97
393	20240620	145900	49781080	2180	2180	2180	2180	385
394	20240620	145800	48941780	2180	2180	2180	2180	0
395	20240620	145700	48941780	2180	2180	2180	2180	0
396	20240620	145600	48941780	2180	2180	2180	2180	0
397	20240620	145500	48941780	2180	2180	2180	2180	0
398	20240620	145400	48941780	2180	2180	2180	2180	0
399	20240620	145300	48941780	2180	2180	2180	2180	0
400	20240620	145200	48941780	2180	2180	2180	2180	0
401	20240620	145100	48941780	2180	2180	2180	2180	0
402	20240620	145000	48941780	2180	2180	2180	2180	0
403	20240620	144900	48941780	2180	2180	2180	2180	0
404	20240620	144800	48941780	2180	2180	2180	2180	0
405	20240620	144700	48941780	2180	2180	2180	2180	0
406	20240620	144600	48941780	2180	2180	2180	2180	0
407	20240620	144500	48941780	2180	2180	2180	2180	0
408	20240620	144400	48941780	2180	2180	2180	2180	0
409	20240620	144300	48941780	2180	2180	2180	2180	0
410	20240620	144200	48941780	2180	2180	2180	2180	0
411	20240620	144100	48941780	2180	2180	2180	2180	0
412	20240620	144000	48941780	2180	2180	2180	2180	0
413	20240620	143900	48941780	2180	2180	2180	2180	0
414	20240620	143800	48941780	2180	2180	2180	2180	0
415	20240620	143700	48941780	2180	2180	2180	2180	0
416	20240620	143600	48941780	2180	2180	2180	2180	0
417	20240620	143500	48941780	2180	2180	2180	2180	0
418	20240620	143400	48941780	2180	2180	2180	2180	0
419	20240620	143300	48941780	2180	2180	2180	2180	0
420	20240620	143200	48941780	2180	2180	2180	2180	0
421	20240620	143100	48941780	2180	2180	2180	2180	0
422	20240620	143000	48941780	2180	2180	2180	2180	0
423	20240620	142900	48941780	2180	2180	2180	2180	0
424	20240620	142800	48941780	2180	2180	2180	2180	0
425	20240620	142700	48941780	2180	2180	2180	2180	617
426	20240620	142600	47596720	2185	2185	2185	2185	0
427	20240620	142500	47596720	2185	2185	2185	2185	0
428	20240620	142400	47596720	2185	2185	2185	2185	0
429	20240620	142300	47596720	2185	2185	2185	2185	0
430	20240620	142200	47596720	2185	2185	2185	2185	0
431	20240620	142100	47596720	2185	2185	2185	2185	0
432	20240620	142000	47596720	2185	2185	2185	2185	0
433	20240620	141900	47596720	2185	2185	2185	2185	200
434	20240620	141800	47159720	2180	2180	2180	2180	1599
435	20240620	141700	43673900	2185	2185	2185	2185	0
436	20240620	141600	43673900	2185	2185	2185	2185	0
437	20240620	141500	43673900	2185	2185	2185	2185	0
438	20240620	141400	43673900	2185	2185	2185	2185	0
439	20240620	141300	43673900	2185	2185	2185	2185	0
440	20240620	141200	43673900	2185	2185	2185	2185	0
441	20240620	141100	43673900	2185	2185	2185	2185	0
442	20240620	141000	43673900	2185	2185	2185	2185	0
443	20240620	140900	43673900	2185	2185	2185	2185	0
444	20240620	140800	43673900	2185	2185	2185	2185	0
445	20240620	140700	43673900	2185	2185	2185	2185	0
446	20240620	140600	43673900	2185	2185	2185	2185	0
447	20240620	140500	43673900	2185	2185	2185	2185	0
448	20240620	140400	43673900	2185	2185	2185	2185	0
449	20240620	140300	43673900	2185	2185	2185	2185	0
450	20240620	140200	43673900	2185	2185	2185	2185	0
451	20240620	140100	43673900	2185	2185	2185	2185	0
452	20240620	140000	43673900	2185	2185	2185	2185	0
453	20240620	135900	43673900	2185	2185	2185	2185	0
454	20240620	135800	43673900	2185	2185	2185	2185	0
455	20240620	135700	43673900	2185	2185	2185	2185	0
456	20240620	135600	43673900	2185	2185	2185	2185	0
457	20240620	135500	43673900	2185	2185	2185	2185	0
458	20240620	135400	43673900	2185	2185	2185	2185	0
459	20240620	135300	43673900	2185	2185	2185	2185	0
460	20240620	135200	43673900	2185	2185	2185	2185	0
461	20240620	135100	43673900	2185	2185	2185	2185	0
462	20240620	135000	43673900	2185	2185	2185	2185	0
463	20240620	134900	43673900	2185	2185	2185	2185	0
464	20240620	134800	43673900	2185	2185	2185	2185	0
465	20240620	134700	43673900	2185	2185	2185	2185	0
466	20240620	134600	43673900	2185	2185	2185	2185	0
467	20240620	134500	43673900	2185	2185	2185	2185	0
468	20240620	134400	43673900	2185	2185	2185	2185	0
469	20240620	134300	43673900	2185	2185	2185	2185	0
470	20240620	134200	43673900	2185	2185	2185	2185	0
471	20240620	134100	43673900	2185	2185	2185	2185	0
472	20240620	134000	43673900	2185	2185	2185	2185	0
473	20240620	133900	43673900	2185	2185	2185	2185	0
474	20240620	133800	43673900	2185	2185	2185	2185	0
475	20240620	133700	43673900	2185	2185	2185	2185	0
476	20240620	133600	43673900	2185	2185	2185	2185	0
477	20240620	133500	43673900	2185	2185	2185	2185	0
478	20240620	133400	43673900	2185	2185	2185	2185	110
479	20240620	133300	43433550	2190	2190	2190	2190	0
480	20240620	133200	43433550	2190	2190	2190	2190	0
481	20240620	133100	43433550	2190	2190	2190	2190	0
482	20240620	133000	43433550	2190	2190	2190	2190	0
483	20240620	132900	43433550	2190	2190	2190	2190	8
484	20240620	132800	43416030	2190	2190	2190	2190	0
485	20240620	132700	43416030	2190	2190	2190	2190	0
486	20240620	132600	43416030	2190	2190	2190	2190	0
487	20240620	132500	43416030	2190	2190	2190	2190	0
488	20240620	132400	43416030	2190	2190	2190	2190	0
489	20240620	132300	43416030	2190	2190	2190	2190	0
490	20240620	132200	43416030	2190	2190	2190	2190	0
491	20240620	132100	43416030	2190	2190	2190	2190	0
492	20240620	132000	43416030	2190	2190	2190	2190	0
493	20240620	131900	43416030	2190	2190	2190	2190	0
494	20240620	131800	43416030	2190	2190	2190	2190	0
495	20240620	131700	43416030	2190	2190	2190	2190	0
496	20240620	131600	43416030	2190	2190	2190	2190	0
497	20240620	131500	43416030	2190	2190	2190	2190	0
498	20240620	131400	43416030	2190	2190	2190	2190	0
499	20240620	131300	43416030	2190	2190	2190	2190	0
500	20240620	131200	43416030	2190	2190	2190	2190	0
501	20240620	131100	43416030	2190	2190	2190	2190	0
502	20240620	131000	43416030	2190	2190	2190	2190	0
503	20240620	130900	43416030	2190	2190	2190	2190	0
504	20240620	130800	43416030	2190	2190	2190	2190	0
505	20240620	130700	43416030	2190	2190	2190	2190	0
506	20240620	130600	43416030	2190	2190	2190	2190	0
507	20240620	130500	43416030	2190	2190	2190	2190	192
508	20240620	130400	42995550	2185	2185	2185	2185	13
509	20240620	130300	42967145	2185	2185	2185	2185	0
510	20240620	130200	42967145	2185	2185	2185	2185	3
511	20240620	130100	42960590	2185	2185	2185	2185	0
512	20240620	130000	42960590	2185	2185	2185	2185	0
513	20240620	125900	42960590	2185	2185	2185	2185	0
514	20240620	125800	42960590	2185	2180	2185	2180	684
515	20240620	125700	41466970	2180	2180	2180	2180	0
516	20240620	125600	41466970	2180	2180	2180	2180	0
517	20240620	125500	41466970	2180	2180	2180	2180	0
518	20240620	125400	41466970	2180	2180	2180	2180	0
519	20240620	125300	41466970	2180	2180	2180	2180	0
520	20240620	125200	41466970	2180	2180	2180	2180	0
521	20240620	125100	41466970	2180	2180	2180	2180	0
522	20240620	125000	41466970	2180	2180	2180	2180	0
523	20240620	124900	41466970	2180	2180	2180	2180	0
524	20240620	124800	41466970	2180	2180	2180	2180	0
525	20240620	124700	41466970	2180	2180	2180	2180	0
526	20240620	124600	41466970	2180	2180	2180	2180	0
527	20240620	124500	41466970	2180	2180	2180	2180	0
528	20240620	124400	41466970	2180	2180	2180	2180	0
529	20240620	124300	41466970	2180	2180	2180	2180	0
530	20240620	124200	41466970	2180	2180	2180	2180	0
531	20240620	124100	41466970	2180	2180	2180	2180	0
532	20240620	124000	41466970	2180	2180	2180	2180	0
533	20240620	123900	41466970	2180	2180	2180	2180	0
534	20240620	123800	41466970	2180	2180	2180	2180	0
535	20240620	123700	41466970	2180	2180	2180	2180	0
536	20240620	123600	41466970	2180	2180	2180	2180	0
537	20240620	123500	41466970	2180	2180	2180	2180	0
538	20240620	123400	41466970	2180	2180	2180	2180	0
539	20240620	123300	41466970	2180	2180	2180	2180	0
540	20240620	123200	41466970	2180	2180	2180	2180	0
541	20240620	123100	41466970	2180	2180	2180	2180	0
542	20240620	123000	41466970	2180	2180	2180	2180	0
543	20240620	122900	41466970	2180	2180	2180	2180	0
544	20240620	122800	41466970	2180	2180	2180	2180	0
545	20240620	122700	41466970	2180	2180	2180	2180	0
546	20240620	122600	41466970	2180	2180	2180	2180	0
547	20240620	122500	41466970	2180	2180	2180	2180	0
548	20240620	122400	41466970	2180	2180	2180	2180	0
549	20240620	122300	41466970	2180	2180	2180	2180	0
550	20240620	122200	41466970	2180	2180	2180	2180	0
551	20240620	122100	41466970	2180	2180	2180	2180	0
552	20240620	122000	41466970	2180	2180	2180	2180	0
553	20240620	121900	41466970	2180	2180	2180	2180	0
554	20240620	121800	41466970	2180	2180	2180	2180	0
555	20240620	121700	41466970	2180	2180	2180	2180	0
556	20240620	121600	41466970	2180	2180	2180	2180	0
557	20240620	121500	41466970	2180	2180	2180	2180	0
558	20240620	121400	41466970	2180	2180	2180	2180	0
559	20240620	121300	41466970	2180	2180	2180	2180	0
560	20240620	121200	41466970	2180	2180	2180	2180	0
561	20240620	121100	41466970	2180	2180	2180	2180	0
562	20240620	121000	41466970	2180	2180	2180	2180	0
563	20240620	120900	41466970	2180	2180	2180	2180	0
564	20240620	120800	41466970	2180	2180	2180	2180	0
565	20240620	120700	41466970	2180	2180	2180	2180	0
566	20240620	120600	41466970	2180	2180	2180	2180	0
567	20240620	120500	41466970	2180	2180	2180	2180	0
568	20240620	120400	41466970	2180	2180	2180	2180	0
569	20240620	120300	41466970	2180	2180	2180	2180	0
570	20240620	120200	41466970	2180	2180	2180	2180	0
571	20240620	120100	41466970	2180	2180	2180	2180	0
572	20240620	120000	41466970	2180	2180	2180	2180	0
573	20240620	115900	41466970	2180	2180	2180	2180	0
574	20240620	115800	41466970	2180	2180	2180	2180	0
575	20240620	115700	41466970	2180	2180	2180	2180	0
576	20240620	115600	41466970	2180	2180	2180	2180	0
577	20240620	115500	41466970	2180	2180	2180	2180	0
578	20240620	115400	41466970	2180	2180	2180	2180	0
579	20240620	115300	41466970	2180	2180	2180	2180	0
580	20240620	115200	41466970	2180	2180	2180	2180	0
581	20240620	115100	41466970	2180	2180	2180	2180	0
582	20240620	115000	41466970	2180	2180	2180	2180	0
583	20240620	114900	41466970	2180	2180	2180	2180	0
584	20240620	114800	41466970	2180	2180	2180	2180	0
585	20240620	114700	41466970	2180	2180	2180	2180	0
586	20240620	114600	41466970	2180	2180	2180	2180	0
587	20240620	114500	41466970	2180	2180	2180	2180	0
588	20240620	114400	41466970	2180	2180	2180	2180	0
589	20240620	114300	41466970	2180	2180	2180	2180	650
590	20240620	114200	40049970	2180	2180	2180	2180	0
591	20240620	114100	40049970	2180	2180	2180	2180	0
592	20240620	114000	40049970	2180	2180	2180	2180	0
593	20240620	113900	40049970	2180	2180	2180	2180	0
594	20240620	113800	40049970	2180	2180	2180	2180	0
595	20240620	113700	40049970	2180	2180	2180	2180	0
596	20240620	113600	40049970	2180	2180	2180	2180	0
597	20240620	113500	40049970	2180	2180	2180	2180	0
598	20240620	113400	40049970	2180	2180	2180	2180	0
599	20240620	113300	40049970	2180	2180	2180	2180	0
600	20240620	113200	40049970	2180	2180	2180	2180	0
601	20240620	113100	40049970	2180	2180	2180	2180	0
602	20240620	113000	40049970	2180	2180	2180	2180	0
603	20240620	112900	40049970	2180	2180	2180	2180	0
604	20240620	112800	40049970	2180	2180	2180	2180	0
605	20240620	112700	40049970	2180	2180	2180	2180	0
606	20240620	112600	40049970	2180	2180	2180	2180	0
607	20240620	112500	40049970	2180	2180	2180	2180	0
608	20240620	112400	40049970	2180	2180	2180	2180	0
609	20240620	112300	40049970	2180	2180	2180	2180	0
610	20240620	112200	40049970	2180	2180	2180	2180	2351
611	20240620	112100	34924790	2180	2180	2180	2180	0
612	20240620	112000	34924790	2180	2180	2180	2180	0
613	20240620	111900	34924790	2180	2180	2180	2180	0
614	20240620	111800	34924790	2180	2180	2180	2180	0
615	20240620	111700	34924790	2180	2180	2180	2180	0
616	20240620	111600	34924790	2180	2180	2180	2180	0
617	20240620	111500	34924790	2180	2180	2180	2180	0
618	20240620	111400	34924790	2180	2180	2180	2180	0
619	20240620	111300	34924790	2180	2180	2180	2180	0
620	20240620	111200	34924790	2180	2180	2180	2180	99
621	20240620	111100	34708970	2180	2180	2180	2180	0
622	20240620	111000	34708970	2180	2180	2180	2180	0
623	20240620	110900	34708970	2180	2180	2180	2180	0
624	20240620	110800	34708970	2180	2180	2180	2180	0
625	20240620	110700	34708970	2180	2180	2180	2180	0
626	20240620	110600	34708970	2180	2180	2180	2180	0
627	20240620	110500	34708970	2180	2180	2180	2180	0
628	20240620	110400	34708970	2180	2180	2180	2180	0
629	20240620	110300	34708970	2180	2180	2180	2180	0
630	20240620	110200	34708970	2180	2180	2180	2180	0
631	20240620	110100	34708970	2180	2180	2180	2180	0
632	20240620	110000	34708970	2180	2180	2180	2180	0
633	20240620	105900	34708970	2180	2180	2180	2180	0
634	20240620	105800	34708970	2180	2180	2180	2180	0
635	20240620	105700	34708970	2180	2180	2180	2180	0
636	20240620	105600	34708970	2180	2180	2180	2180	0
637	20240620	105500	34708970	2180	2180	2180	2180	0
638	20240620	105400	34708970	2180	2180	2180	2180	0
639	20240620	105300	34708970	2180	2180	2180	2180	0
640	20240620	105200	34708970	2180	2180	2180	2180	0
641	20240620	105100	34708970	2180	2180	2180	2180	401
642	20240620	105000	33834790	2180	2180	2180	2180	0
643	20240620	104900	33834790	2180	2180	2180	2180	0
644	20240620	104800	33834790	2180	2180	2180	2180	0
645	20240620	104700	33834790	2180	2180	2180	2180	0
646	20240620	104600	33834790	2180	2180	2180	2180	0
647	20240620	104500	33834790	2180	2180	2180	2180	0
648	20240620	104400	33834790	2180	2180	2180	2180	0
649	20240620	104300	33834790	2180	2180	2180	2180	0
650	20240620	104200	33834790	2180	2180	2180	2180	0
651	20240620	104100	33834790	2180	2180	2180	2180	0
652	20240620	104000	33834790	2180	2180	2180	2180	200
653	20240620	103900	33398790	2180	2180	2180	2180	0
654	20240620	103800	33398790	2180	2180	2180	2180	0
655	20240620	103700	33398790	2180	2180	2180	2180	0
656	20240620	103600	33398790	2180	2180	2180	2180	0
657	20240620	103500	33398790	2180	2180	2180	2180	0
658	20240620	103400	33398790	2180	2180	2180	2180	0
659	20240620	103300	33398790	2180	2180	2180	2180	0
660	20240620	103200	33398790	2180	2180	2180	2180	0
661	20240620	103100	33398790	2180	2180	2180	2180	0
662	20240620	103000	33398790	2180	2180	2180	2180	0
663	20240620	102900	33398790	2180	2180	2180	2180	0
664	20240620	102800	33398790	2180	2180	2180	2180	0
665	20240620	102700	33398790	2180	2180	2180	2180	0
666	20240620	102600	33398790	2180	2180	2180	2180	0
667	20240620	102500	33398790	2180	2180	2180	2180	0
668	20240620	102400	33398790	2180	2180	2180	2180	0
669	20240620	102300	33398790	2180	2180	2180	2180	0
670	20240620	102200	33398790	2180	2180	2180	2180	0
671	20240620	102100	33398790	2180	2180	2180	2180	0
672	20240620	102000	33398790	2180	2180	2180	2180	0
673	20240620	101900	33398790	2180	2180	2180	2180	0
674	20240620	101800	33398790	2180	2180	2180	2180	0
675	20240620	101700	33398790	2180	2180	2180	2180	0
676	20240620	101600	33398790	2180	2180	2180	2180	0
677	20240620	101500	33398790	2180	2180	2180	2180	0
678	20240620	101400	33398790	2180	2180	2180	2180	940
679	20240620	101300	31349590	2175	2175	2175	2175	0
680	20240620	101200	31349590	2175	2175	2175	2175	0
681	20240620	101100	31349590	2175	2175	2175	2175	0
682	20240620	101000	31349590	2175	2175	2175	2175	0
683	20240620	100900	31349590	2175	2175	2175	2175	0
684	20240620	100800	31349590	2175	2175	2175	2175	0
685	20240620	100700	31349590	2175	2175	2175	2175	0
686	20240620	100600	31349590	2175	2175	2175	2175	0
687	20240620	100500	31349590	2175	2175	2175	2175	0
688	20240620	100400	31349590	2175	2175	2175	2175	5000
689	20240620	100300	20474590	2180	2180	2180	2180	0
690	20240620	100200	20474590	2180	2180	2180	2180	0
691	20240620	100100	20474590	2180	2180	2180	2180	0
692	20240620	100000	20474590	2180	2180	2180	2180	3
693	20240620	095900	20468050	2180	2180	2180	2180	0
694	20240620	095800	20468050	2180	2180	2180	2180	0
695	20240620	095700	20468050	2180	2180	2180	2180	0
696	20240620	095600	20468050	2180	2180	2180	2180	0
697	20240620	095500	20468050	2180	2180	2180	2180	5
698	20240620	095400	20457150	2180	2180	2180	2180	0
699	20240620	095300	20457150	2180	2180	2180	2180	0
700	20240620	095200	20457150	2180	2180	2180	2180	0
701	20240620	095100	20457150	2180	2180	2180	2180	0
702	20240620	095000	20457150	2180	2180	2180	2180	0
703	20240620	094900	20457150	2180	2180	2180	2180	0
704	20240620	094800	20457150	2180	2180	2180	2180	53
705	20240620	094700	20341610	2180	2180	2180	2180	0
706	20240620	094600	20341610	2180	2180	2180	2180	150
707	20240620	094500	20014610	2180	2180	2180	2180	0
708	20240620	094400	20014610	2180	2180	2180	2180	200
709	20240620	094300	19578610	2180	2180	2180	2180	0
710	20240620	094200	19578610	2180	2180	2180	2180	0
711	20240620	094100	19578610	2180	2180	2180	2180	0
712	20240620	094000	19578610	2180	2175	2180	2175	16
713	20240620	093900	19543735	2180	2180	2180	2180	635
714	20240620	093800	18159435	2180	2180	2180	2180	1000
715	20240620	093700	15979435	2180	2180	2180	2180	6349
716	20240620	093600	2138615	2185	2185	2185	2185	0
717	20240620	093500	2138615	2185	2185	2185	2185	98
718	20240620	093400	1924485	2180	2180	2180	2180	148
719	20240620	093300	1601845	2180	2180	2180	2180	0
720	20240620	093200	1601845	2180	2180	2180	2180	0
721	20240620	093100	1601845	2180	2180	2180	2180	0
722	20240620	093000	1601845	2180	2180	2180	2180	208
723	20240620	092900	1148405	2175	2175	2175	2175	0
724	20240620	092800	1148405	2175	2175	2175	2175	0
725	20240620	092700	1148405	2175	2175	2175	2175	0
726	20240620	092600	1148405	2175	2175	2175	2175	0
727	20240620	092500	1148405	2175	2175	2175	2175	27
728	20240620	092400	1089680	2175	2175	2175	2175	0
729	20240620	092300	1089680	2175	2175	2175	2175	0
730	20240620	092200	1089680	2175	2175	2175	2175	0
731	20240620	092100	1089680	2175	2175	2175	2175	0
732	20240620	092000	1089680	2175	2175	2175	2175	0
733	20240620	091900	1089680	2175	2175	2175	2175	0
734	20240620	091800	1089680	2175	2175	2175	2175	0
735	20240620	091700	1089680	2175	2175	2175	2175	0
736	20240620	091600	1089680	2175	2175	2175	2175	0
737	20240620	091500	1089680	2175	2175	2175	2175	0
738	20240620	091400	1089680	2175	2175	2175	2175	500
739	20240620	091300	2180	2180	2180	2180	2180	0
740	20240620	091200	2180	2180	2180	2180	2180	0
741	20240620	091100	2180	2180	2180	2180	2180	0
742	20240620	091000	2180	2180	2180	2180	2180	0
743	20240620	090900	2180	2180	2180	2180	2180	0
744	20240620	090800	2180	2180	2180	2180	2180	0
745	20240620	090700	2180	2180	2180	2180	2180	0
746	20240620	090600	2180	2180	2180	2180	2180	0
747	20240620	090500	2180	2180	2180	2180	2180	0
748	20240620	090400	2180	2180	2180	2180	2180	0
749	20240620	090300	2180	2180	2180	2180	2180	0
750	20240620	090200	2180	2180	2180	2180	2180	1
751	20240620	090100	0	2175	2175	2175	2175	0
752	20240620	090000	0	2175	2175	2175	2175	0