KissMeData/450050/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	213400	11341225	2180	2180	2180	2180	1493
3	20240620	213300	11341225	2180	2180	2180	2180	0
4	20240620	213200	11341225	2180	2180	2180	2180	0
5	20240620	213100	11341225	2180	2180	2180	2180	0
6	20240620	213000	11341225	2180	2180	2180	2180	0
7	20240620	212900	11341225	2180	2180	2180	2180	0
8	20240620	212800	11341225	2180	2180	2180	2180	0
9	20240620	212700	11341225	2180	2180	2180	2180	0
10	20240620	212600	11341225	2180	2180	2180	2180	0
11	20240620	212500	11341225	2180	2180	2180	2180	0
12	20240620	212400	11341225	2180	2180	2180	2180	0
13	20240620	212300	11341225	2180	2180	2180	2180	0
14	20240620	212200	11341225	2180	2180	2180	2180	0
15	20240620	212100	11341225	2180	2180	2180	2180	0
16	20240620	212000	11341225	2180	2180	2180	2180	0
17	20240620	211900	11341225	2180	2180	2180	2180	0
18	20240620	211800	11341225	2180	2180	2180	2180	0
19	20240620	211700	11341225	2180	2180	2180	2180	0
20	20240620	211600	11341225	2180	2180	2180	2180	0
21	20240620	211500	11341225	2180	2180	2180	2180	0
22	20240620	211400	11341225	2180	2180	2180	2180	0
23	20240620	211300	11341225	2180	2180	2180	2180	0
24	20240620	211200	11341225	2180	2180	2180	2180	0
25	20240620	211100	11341225	2180	2180	2180	2180	0
26	20240620	211000	11341225	2180	2180	2180	2180	0
27	20240620	210900	11341225	2180	2180	2180	2180	0
28	20240620	210800	11341225	2180	2180	2180	2180	0
29	20240620	210700	11341225	2180	2180	2180	2180	0
30	20240620	210600	11341225	2180	2180	2180	2180	0
31	20240620	210500	11341225	2180	2180	2180	2180	0
32	20240620	210400	11341225	2180	2180	2180	2180	1493
33	20240620	210300	11341225	2180	2180	2180	2180	0
34	20240620	210200	11341225	2180	2180	2180	2180	0
35	20240620	210100	11341225	2180	2180	2180	2180	0
36	20240620	210000	11341225	2180	2180	2180	2180	0
37	20240620	205900	11341225	2180	2180	2180	2180	0
38	20240620	205800	11341225	2180	2180	2180	2180	0
39	20240620	205700	11341225	2180	2180	2180	2180	0
40	20240620	205600	11341225	2180	2180	2180	2180	0
41	20240620	205500	11341225	2180	2180	2180	2180	0
42	20240620	205400	11341225	2180	2180	2180	2180	0
43	20240620	205300	11341225	2180	2180	2180	2180	0
44	20240620	205200	11341225	2180	2180	2180	2180	0
45	20240620	205100	11341225	2180	2180	2180	2180	0
46	20240620	205000	11341225	2180	2180	2180	2180	0
47	20240620	204900	11341225	2180	2180	2180	2180	0
48	20240620	204800	11341225	2180	2180	2180	2180	0
49	20240620	204700	11341225	2180	2180	2180	2180	0
50	20240620	204600	11341225	2180	2180	2180	2180	0
51	20240620	204500	11341225	2180	2180	2180	2180	0
52	20240620	204400	11341225	2180	2180	2180	2180	0
53	20240620	204300	11341225	2180	2180	2180	2180	0
54	20240620	204200	11341225	2180	2180	2180	2180	0
55	20240620	204100	11341225	2180	2180	2180	2180	0
56	20240620	204000	11341225	2180	2180	2180	2180	0
57	20240620	203900	11341225	2180	2180	2180	2180	0
58	20240620	203800	11341225	2180	2180	2180	2180	0
59	20240620	203700	11341225	2180	2180	2180	2180	0
60	20240620	203600	11341225	2180	2180	2180	2180	0
61	20240620	203500	11341225	2180	2180	2180	2180	0
62	20240620	203400	11341225	2180	2180	2180	2180	1493
63	20240620	203300	11341225	2180	2180	2180	2180	0
64	20240620	203200	11341225	2180	2180	2180	2180	0
65	20240620	203100	11341225	2180	2180	2180	2180	0
66	20240620	203000	11341225	2180	2180	2180	2180	0
67	20240620	202900	11341225	2180	2180	2180	2180	0
68	20240620	202800	11341225	2180	2180	2180	2180	0
69	20240620	202700	11341225	2180	2180	2180	2180	0
70	20240620	202600	11341225	2180	2180	2180	2180	0
71	20240620	202500	11341225	2180	2180	2180	2180	0
72	20240620	202400	11341225	2180	2180	2180	2180	0
73	20240620	202300	11341225	2180	2180	2180	2180	0
74	20240620	202200	11341225	2180	2180	2180	2180	0
75	20240620	202100	11341225	2180	2180	2180	2180	0
76	20240620	202000	11341225	2180	2180	2180	2180	0
77	20240620	201900	11341225	2180	2180	2180	2180	0
78	20240620	201800	11341225	2180	2180	2180	2180	0
79	20240620	201700	11341225	2180	2180	2180	2180	0
80	20240620	201600	11341225	2180	2180	2180	2180	0
81	20240620	201500	11341225	2180	2180	2180	2180	0
82	20240620	201400	11341225	2180	2180	2180	2180	0
83	20240620	201300	11341225	2180	2180	2180	2180	0
84	20240620	201200	11341225	2180	2180	2180	2180	0
85	20240620	201100	11341225	2180	2180	2180	2180	0
86	20240620	201000	11341225	2180	2180	2180	2180	0
87	20240620	200900	11341225	2180	2180	2180	2180	0
88	20240620	200800	11341225	2180	2180	2180	2180	0
89	20240620	200700	11341225	2180	2180	2180	2180	0
90	20240620	200600	11341225	2180	2180	2180	2180	0
91	20240620	200500	11341225	2180	2180	2180	2180	0
92	20240620	200400	11341225	2180	2180	2180	2180	1493
93	20240620	200300	11341225	2180	2180	2180	2180	0
94	20240620	200200	11341225	2180	2180	2180	2180	0
95	20240620	200100	11341225	2180	2180	2180	2180	0
96	20240620	200000	11341225	2180	2180	2180	2180	0
97	20240620	195900	11341225	2180	2180	2180	2180	0
98	20240620	195800	11341225	2180	2180	2180	2180	0
99	20240620	195700	11341225	2180	2180	2180	2180	0
100	20240620	195600	11341225	2180	2180	2180	2180	0
101	20240620	195500	11341225	2180	2180	2180	2180	0
102	20240620	195400	11341225	2180	2180	2180	2180	0
103	20240620	195300	11341225	2180	2180	2180	2180	0
104	20240620	195200	11341225	2180	2180	2180	2180	0
105	20240620	195100	11341225	2180	2180	2180	2180	0
106	20240620	195000	11341225	2180	2180	2180	2180	0
107	20240620	194900	11341225	2180	2180	2180	2180	0
108	20240620	194800	11341225	2180	2180	2180	2180	0
109	20240620	194700	11341225	2180	2180	2180	2180	0
110	20240620	194600	11341225	2180	2180	2180	2180	0
111	20240620	194500	11341225	2180	2180	2180	2180	0
112	20240620	194400	11341225	2180	2180	2180	2180	0
113	20240620	194300	11341225	2180	2180	2180	2180	0
114	20240620	194200	11341225	2180	2180	2180	2180	0
115	20240620	194100	11341225	2180	2180	2180	2180	0
116	20240620	194000	11341225	2180	2180	2180	2180	0
117	20240620	193900	11341225	2180	2180	2180	2180	0
118	20240620	193800	11341225	2180	2180	2180	2180	0
119	20240620	193700	11341225	2180	2180	2180	2180	0
120	20240620	193600	11341225	2180	2180	2180	2180	0
121	20240620	193500	11341225	2180	2180	2180	2180	0
122	20240620	193400	11341225	2180	2180	2180	2180	1493
123	20240620	193300	11341225	2180	2180	2180	2180	0
124	20240620	193200	11341225	2180	2180	2180	2180	0
125	20240620	193100	11341225	2180	2180	2180	2180	0
126	20240620	193000	11341225	2180	2180	2180	2180	0
127	20240620	192900	11341225	2180	2180	2180	2180	0
128	20240620	192800	11341225	2180	2180	2180	2180	0
129	20240620	192700	11341225	2180	2180	2180	2180	0
130	20240620	192600	11341225	2180	2180	2180	2180	0
131	20240620	192500	11341225	2180	2180	2180	2180	0
132	20240620	192400	11341225	2180	2180	2180	2180	0
133	20240620	192300	11341225	2180	2180	2180	2180	0
134	20240620	192200	11341225	2180	2180	2180	2180	0
135	20240620	192100	11341225	2180	2180	2180	2180	0
136	20240620	192000	11341225	2180	2180	2180	2180	0
137	20240620	191900	11341225	2180	2180	2180	2180	0
138	20240620	191800	11341225	2180	2180	2180	2180	0
139	20240620	191700	11341225	2180	2180	2180	2180	0
140	20240620	191600	11341225	2180	2180	2180	2180	0
141	20240620	191500	11341225	2180	2180	2180	2180	0
142	20240620	191400	11341225	2180	2180	2180	2180	0
143	20240620	191300	11341225	2180	2180	2180	2180	0
144	20240620	191200	11341225	2180	2180	2180	2180	0
145	20240620	191100	11341225	2180	2180	2180	2180	0
146	20240620	191000	11341225	2180	2180	2180	2180	0
147	20240620	190900	11341225	2180	2180	2180	2180	0
148	20240620	190800	11341225	2180	2180	2180	2180	0
149	20240620	190700	11341225	2180	2180	2180	2180	0
150	20240620	190600	11341225	2180	2180	2180	2180	0
151	20240620	190500	11341225	2180	2180	2180	2180	0
152	20240620	190400	11341225	2180	2180	2180	2180	1493
153	20240620	190300	11341225	2180	2180	2180	2180	0
154	20240620	190200	11341225	2180	2180	2180	2180	0
155	20240620	190100	11341225	2180	2180	2180	2180	0
156	20240620	190000	11341225	2180	2180	2180	2180	0
157	20240620	185900	11341225	2180	2180	2180	2180	0
158	20240620	185800	11341225	2180	2180	2180	2180	0
159	20240620	185700	11341225	2180	2180	2180	2180	0
160	20240620	185600	11341225	2180	2180	2180	2180	0
161	20240620	185500	11341225	2180	2180	2180	2180	0
162	20240620	185400	11341225	2180	2180	2180	2180	0
163	20240620	185300	11341225	2180	2180	2180	2180	0
164	20240620	185200	11341225	2180	2180	2180	2180	0
165	20240620	185100	11341225	2180	2180	2180	2180	0
166	20240620	185000	11341225	2180	2180	2180	2180	0
167	20240620	184900	11341225	2180	2180	2180	2180	0
168	20240620	184800	11341225	2180	2180	2180	2180	0
169	20240620	184700	11341225	2180	2180	2180	2180	0
170	20240620	184600	11341225	2180	2180	2180	2180	0
171	20240620	184500	11341225	2180	2180	2180	2180	0
172	20240620	184400	11341225	2180	2180	2180	2180	0
173	20240620	184300	11341225	2180	2180	2180	2180	0
174	20240620	184200	11341225	2180	2180	2180	2180	0
175	20240620	184100	11341225	2180	2180	2180	2180	0
176	20240620	184000	11341225	2180	2180	2180	2180	0
177	20240620	183900	11341225	2180	2180	2180	2180	0
178	20240620	183800	11341225	2180	2180	2180	2180	0
179	20240620	183700	11341225	2180	2180	2180	2180	0
180	20240620	183600	11341225	2180	2180	2180	2180	0
181	20240620	183500	11341225	2180	2180	2180	2180	0
182	20240620	183400	11341225	2180	2180	2180	2180	1493
183	20240620	183300	11341225	2180	2180	2180	2180	0
184	20240620	183200	11341225	2180	2180	2180	2180	0
185	20240620	183100	11341225	2180	2180	2180	2180	0
186	20240620	183000	11341225	2180	2180	2180	2180	0
187	20240620	182900	11341225	2180	2180	2180	2180	0
188	20240620	182800	11341225	2180	2180	2180	2180	0
189	20240620	182700	11341225	2180	2180	2180	2180	0
190	20240620	182600	11341225	2180	2180	2180	2180	0
191	20240620	182500	11341225	2180	2180	2180	2180	0
192	20240620	182400	11341225	2180	2180	2180	2180	0
193	20240620	182300	11341225	2180	2180	2180	2180	0
194	20240620	182200	11341225	2180	2180	2180	2180	0
195	20240620	182100	11341225	2180	2180	2180	2180	0
196	20240620	182000	11341225	2180	2180	2180	2180	0
197	20240620	181900	11341225	2180	2180	2180	2180	0
198	20240620	181800	11341225	2180	2180	2180	2180	0
199	20240620	181700	11341225	2180	2180	2180	2180	0
200	20240620	181600	11341225	2180	2180	2180	2180	0
201	20240620	181500	11341225	2180	2180	2180	2180	0
202	20240620	181400	11341225	2180	2180	2180	2180	0
203	20240620	181300	11341225	2180	2180	2180	2180	0
204	20240620	181200	11341225	2180	2180	2180	2180	0
205	20240620	181100	11341225	2180	2180	2180	2180	0
206	20240620	181000	11341225	2180	2180	2180	2180	0
207	20240620	180900	11341225	2180	2180	2180	2180	0
208	20240620	180800	11341225	2180	2180	2180	2180	0
209	20240620	180700	11341225	2180	2180	2180	2180	0
210	20240620	180600	11341225	2180	2180	2180	2180	0
211	20240620	180500	11341225	2180	2180	2180	2180	0
212	20240620	180400	11341225	2180	2180	2180	2180	1493
213	20240620	180300	11341225	2180	2180	2180	2180	0
214	20240620	180200	11341225	2180	2180	2180	2180	0
215	20240620	180100	11341225	2180	2180	2180	2180	0
216	20240620	180000	11341225	2180	2180	2180	2180	0
217	20240620	175900	11341225	2180	2180	2180	2180	0
218	20240620	175800	11341225	2180	2180	2180	2180	0
219	20240620	175700	11341225	2180	2180	2180	2180	0
220	20240620	175600	11341225	2180	2180	2180	2180	0
221	20240620	175500	11341225	2180	2180	2180	2180	0
222	20240620	175400	11341225	2180	2180	2180	2180	0
223	20240620	175300	11341225	2180	2180	2180	2180	0
224	20240620	175200	11341225	2180	2180	2180	2180	0
225	20240620	175100	11341225	2180	2180	2180	2180	0
226	20240620	175000	11341225	2180	2180	2180	2180	0
227	20240620	174900	11341225	2180	2180	2180	2180	0
228	20240620	174800	11341225	2180	2180	2180	2180	0
229	20240620	174700	11341225	2180	2180	2180	2180	0
230	20240620	174600	11341225	2180	2180	2180	2180	0
231	20240620	174500	11341225	2180	2180	2180	2180	0
232	20240620	174400	11341225	2180	2180	2180	2180	0
233	20240620	174300	11341225	2180	2180	2180	2180	0
234	20240620	174200	11341225	2180	2180	2180	2180	0
235	20240620	174100	11341225	2180	2180	2180	2180	0
236	20240620	174000	11341225	2180	2180	2180	2180	0
237	20240620	173900	11341225	2180	2180	2180	2180	0
238	20240620	173800	11341225	2180	2180	2180	2180	0
239	20240620	173700	11341225	2180	2180	2180	2180	0
240	20240620	173600	11341225	2180	2180	2180	2180	0
241	20240620	173500	11341225	2180	2180	2180	2180	0
242	20240620	173400	11341225	2180	2180	2180	2180	1493
243	20240620	173300	11341225	2180	2180	2180	2180	0
244	20240620	173200	11341225	2180	2180	2180	2180	0
245	20240620	173100	11341225	2180	2180	2180	2180	0
246	20240620	173000	11341225	2180	2180	2180	2180	0
247	20240620	172900	11341225	2180	2180	2180	2180	0
248	20240620	172800	11341225	2180	2180	2180	2180	0
249	20240620	172700	11341225	2180	2180	2180	2180	0
250	20240620	172600	11341225	2180	2180	2180	2180	0
251	20240620	172500	11341225	2180	2180	2180	2180	0
252	20240620	172400	11341225	2180	2180	2180	2180	0
253	20240620	172300	11341225	2180	2180	2180	2180	0
254	20240620	172200	11341225	2180	2180	2180	2180	0
255	20240620	172100	11341225	2180	2180	2180	2180	0
256	20240620	172000	11341225	2180	2180	2180	2180	0
257	20240620	171900	11341225	2180	2180	2180	2180	0
258	20240620	171800	11341225	2180	2180	2180	2180	0
259	20240620	171700	11341225	2180	2180	2180	2180	0
260	20240620	171600	11341225	2180	2180	2180	2180	0
261	20240620	171500	11341225	2180	2180	2180	2180	0
262	20240620	171400	11341225	2180	2180	2180	2180	0
263	20240620	171300	11341225	2180	2180	2180	2180	0
264	20240620	171200	11341225	2180	2180	2180	2180	0
265	20240620	171100	11341225	2180	2180	2180	2180	0
266	20240620	171000	11341225	2180	2180	2180	2180	0
267	20240620	170900	11341225	2180	2180	2180	2180	0
268	20240620	170800	11341225	2180	2180	2180	2180	0
269	20240620	170700	11341225	2180	2180	2180	2180	0
270	20240620	170600	11341225	2180	2180	2180	2180	0
271	20240620	170500	11341225	2180	2180	2180	2180	0
272	20240620	170400	11341225	2180	2180	2180	2180	1493
273	20240620	170300	11341225	2180	2180	2180	2180	0
274	20240620	170200	11341225	2180	2180	2180	2180	0
275	20240620	170100	11341225	2180	2180	2180	2180	0
276	20240620	170000	11341225	2180	2180	2180	2180	0
277	20240620	165900	11341225	2180	2180	2180	2180	0
278	20240620	165800	11341225	2180	2180	2180	2180	0
279	20240620	165700	11341225	2180	2180	2180	2180	0
280	20240620	165600	11341225	2180	2180	2180	2180	0
281	20240620	165500	11341225	2180	2180	2180	2180	0
282	20240620	165400	11341225	2180	2180	2180	2180	0
283	20240620	165300	11341225	2180	2180	2180	2180	0
284	20240620	165200	11341225	2180	2180	2180	2180	0
285	20240620	165100	11341225	2180	2180	2180	2180	0
286	20240620	165000	11341225	2180	2180	2180	2180	0
287	20240620	164900	11341225	2180	2180	2180	2180	0
288	20240620	164800	11341225	2180	2180	2180	2180	0
289	20240620	164700	11341225	2180	2180	2180	2180	0
290	20240620	164600	11341225	2180	2180	2180	2180	0
291	20240620	164500	11341225	2180	2180	2180	2180	0
292	20240620	164400	11341225	2180	2180	2180	2180	0
293	20240620	164300	11341225	2180	2180	2180	2180	0
294	20240620	164200	11341225	2180	2180	2180	2180	0
295	20240620	164100	11341225	2180	2180	2180	2180	0
296	20240620	164000	11341225	2180	2180	2180	2180	0
297	20240620	163900	11341225	2180	2180	2180	2180	0
298	20240620	163800	11341225	2180	2180	2180	2180	0
299	20240620	163700	11341225	2180	2180	2180	2180	0
300	20240620	163600	11341225	2180	2180	2180	2180	0
301	20240620	163500	11341225	2180	2180	2180	2180	0
302	20240620	163400	11341225	2180	2180	2180	2180	1493
303	20240620	163300	11341225	2180	2180	2180	2180	0
304	20240620	163200	11341225	2180	2180	2180	2180	0
305	20240620	163100	11341225	2180	2180	2180	2180	0
306	20240620	163000	11341225	2180	2180	2180	2180	0
307	20240620	162900	11341225	2180	2180	2180	2180	0
308	20240620	162800	11341225	2180	2180	2180	2180	0
309	20240620	162700	11341225	2180	2180	2180	2180	0
310	20240620	162600	11341225	2180	2180	2180	2180	0
311	20240620	162500	11341225	2180	2180	2180	2180	0
312	20240620	162400	11341225	2180	2180	2180	2180	0
313	20240620	162300	11341225	2180	2180	2180	2180	0
314	20240620	162200	11341225	2180	2180	2180	2180	0
315	20240620	162100	11341225	2180	2180	2180	2180	0
316	20240620	162000	11341225	2180	2180	2180	2180	0
317	20240620	161900	11341225	2180	2180	2180	2180	0
318	20240620	161800	11341225	2180	2180	2180	2180	0
319	20240620	161700	11341225	2180	2180	2180	2180	0
320	20240620	161600	11341225	2180	2180	2180	2180	0
321	20240620	161500	11341225	2180	2180	2180	2180	0
322	20240620	161400	11341225	2180	2180	2180	2180	0
323	20240620	161300	11341225	2180	2180	2180	2180	0
324	20240620	161200	11341225	2180	2180	2180	2180	0
325	20240620	161100	11341225	2180	2180	2180	2180	0
326	20240620	161000	11341225	2180	2180	2180	2180	0
327	20240620	160900	11341225	2180	2180	2180	2180	0
328	20240620	160800	11341225	2180	2180	2180	2180	0
329	20240620	160700	11341225	2180	2180	2180	2180	0
330	20240620	160600	11341225	2180	2180	2180	2180	0
331	20240620	160500	11341225	2180	2180	2180	2180	0
332	20240620	160400	11341225	2180	2180	2180	2180	1493
333	20240620	160300	11341225	2180	2180	2180	2180	0
334	20240620	160200	11341225	2180	2180	2180	2180	0
335	20240620	160100	11341225	2180	2180	2180	2180	0
336	20240620	160000	11341225	2180	2180	2180	2180	0
337	20240620	155900	11341225	2180	2180	2180	2180	0
338	20240620	155800	11341225	2180	2180	2180	2180	0
339	20240620	155700	11341225	2180	2180	2180	2180	0
340	20240620	155600	11341225	2180	2180	2180	2180	0
341	20240620	155500	11341225	2180	2180	2180	2180	0
342	20240620	155400	11341225	2180	2180	2180	2180	0
343	20240620	155300	11341225	2180	2180	2180	2180	0
344	20240620	155200	11341225	2180	2180	2180	2180	0
345	20240620	155100	11341225	2180	2180	2180	2180	0
346	20240620	155000	11341225	2180	2180	2180	2180	0
347	20240620	154900	11341225	2180	2180	2180	2180	0
348	20240620	154800	11341225	2180	2180	2180	2180	0
349	20240620	154700	11341225	2180	2180	2180	2180	0
350	20240620	154600	11341225	2180	2180	2180	2180	0
351	20240620	154500	11341225	2180	2180	2180	2180	0
352	20240620	154400	11341225	2180	2180	2180	2180	0
353	20240620	154300	11341225	2180	2180	2180	2180	0
354	20240620	154200	11341225	2180	2180	2180	2180	0
355	20240620	154100	11341225	2180	2180	2180	2180	0
356	20240620	154000	11341225	2180	2180	2180	2180	0
357	20240620	153900	11341225	2180	2180	2180	2180	0
358	20240620	153800	11341225	2180	2180	2180	2180	0
359	20240620	153700	11341225	2180	2180	2180	2180	0
360	20240620	153600	11341225	2180	2180	2180	2180	0
361	20240620	153500	11341225	2180	2180	2180	2180	0
362	20240620	153400	11341225	2180	2180	2180	2180	1493
363	20240620	153300	11341225	2180	2180	2180	2180	0
364	20240620	153200	11341225	2180	2180	2180	2180	0
365	20240620	153100	11341225	2180	2180	2180	2180	0
366	20240620	153000	11341225	2180	2180	2180	2180	0
367	20240620	152900	11341225	2180	2180	2180	2180	0
368	20240620	152800	11341225	2180	2180	2180	2180	0
369	20240620	152700	11341225	2180	2180	2180	2180	0
370	20240620	152600	11341225	2180	2180	2180	2180	0
371	20240620	152500	11341225	2180	2180	2180	2180	0
372	20240620	152400	11341225	2180	2180	2180	2180	0
373	20240620	152300	11341225	2180	2180	2180	2180	0
374	20240620	152200	11341225	2180	2180	2180	2180	0
375	20240620	152100	11341225	2180	2180	2180	2180	0
376	20240620	152000	11341225	2180	2180	2180	2180	0
377	20240620	151900	11341225	2180	2180	2180	2180	0
378	20240620	151800	11341225	2180	2180	2180	2180	0
379	20240620	151700	11341225	2180	2180	2180	2180	0
380	20240620	151600	11341225	2180	2180	2180	2180	0
381	20240620	151500	11341225	2180	2180	2180	2180	0
382	20240620	151400	11341225	2180	2180	2180	2180	0
383	20240620	151300	11341225	2180	2180	2180	2180	0
384	20240620	151200	11341225	2180	2180	2180	2180	0
385	20240620	151100	11341225	2180	2180	2180	2180	0
386	20240620	151000	11341225	2180	2180	2180	2180	0
387	20240620	150900	11341225	2180	2180	2180	2180	0
388	20240620	150800	11341225	2180	2180	2180	2180	0
389	20240620	150700	11341225	2180	2180	2180	2180	0
390	20240620	150600	11341225	2180	2180	2180	2180	0
391	20240620	150500	11341225	2180	2180	2180	2180	0
392	20240620	150400	11341225	2180	2180	2180	2180	0
393	20240620	150300	11341225	2180	2180	2180	2180	0
394	20240620	150200	11341225	2180	2180	2180	2180	0
395	20240620	150100	11341225	2180	2180	2180	2180	0
396	20240620	150000	11341225	2180	2180	2180	2180	0
397	20240620	145900	11341225	2180	2180	2180	2180	0
398	20240620	145800	11341225	2180	2180	2180	2180	0
399	20240620	145700	11341225	2180	2180	2180	2180	0
400	20240620	145600	11341225	2180	2180	2180	2180	0
401	20240620	145500	11341225	2180	2180	2180	2180	0
402	20240620	145400	11341225	2180	2180	2180	2180	0
403	20240620	145300	11341225	2180	2180	2180	2180	0
404	20240620	145200	11341225	2180	2180	2180	2180	0
405	20240620	145100	11341225	2180	2180	2180	2180	0
406	20240620	145000	11341225	2180	2180	2180	2180	0
407	20240620	144900	11341225	2180	2180	2180	2180	0
408	20240620	144800	11341225	2180	2180	2180	2180	0
409	20240620	144700	11341225	2180	2180	2180	2180	0
410	20240620	144600	11341225	2180	2180	2180	2180	0
411	20240620	144500	11341225	2180	2180	2180	2180	0
412	20240620	144400	11341225	2180	2180	2180	2180	0
413	20240620	144300	11341225	2180	2180	2180	2180	0
414	20240620	144200	11341225	2180	2180	2180	2180	0
415	20240620	144100	11341225	2180	2180	2180	2180	0
416	20240620	144000	11341225	2180	2180	2180	2180	0
417	20240620	143900	11341225	2180	2180	2180	2180	0
418	20240620	143800	11341225	2180	2180	2180	2180	0
419	20240620	143700	11341225	2180	2180	2180	2180	0
420	20240620	143600	11341225	2180	2180	2180	2180	0
421	20240620	143500	11341225	2180	2180	2180	2180	0
422	20240620	143400	11341225	2180	2180	2180	2180	0
423	20240620	143300	11341225	2180	2180	2180	2180	0
424	20240620	143200	11341225	2180	2180	2180	2180	0
425	20240620	143100	11341225	2180	2180	2180	2180	0
426	20240620	143000	11341225	2180	2180	2180	2180	0
427	20240620	142900	11341225	2180	2180	2180	2180	0
428	20240620	142800	11341225	2180	2180	2180	2180	0
429	20240620	142700	11341225	2180	2180	2180	2180	0
430	20240620	142600	11341225	2180	2180	2180	2180	0
431	20240620	142500	11341225	2180	2180	2180	2180	0
432	20240620	142400	11341225	2180	2180	2180	2180	0
433	20240620	142300	11341225	2180	2180	2180	2180	0
434	20240620	142200	11341225	2180	2180	2180	2180	0
435	20240620	142100	11341225	2180	2180	2180	2180	0
436	20240620	142000	11341225	2180	2180	2180	2180	0
437	20240620	141900	11341225	2180	2180	2180	2180	0
438	20240620	141800	11341225	2180	2180	2180	2180	0
439	20240620	141700	11341225	2180	2180	2180	2180	0
440	20240620	141600	11341225	2180	2180	2180	2180	0
441	20240620	141500	11341225	2180	2180	2180	2180	0
442	20240620	141400	11341225	2180	2180	2180	2180	1493
443	20240620	141300	8086485	2180	2180	2180	2180	0
444	20240620	141200	8086485	2180	2180	2180	2180	0
445	20240620	141100	8086485	2180	2180	2180	2180	0
446	20240620	141000	8086485	2180	2180	2180	2180	0
447	20240620	140900	8086485	2180	2180	2180	2180	0
448	20240620	140800	8086485	2180	2180	2180	2180	0
449	20240620	140700	8086485	2180	2180	2180	2180	0
450	20240620	140600	8086485	2180	2180	2180	2180	0
451	20240620	140500	8086485	2180	2180	2180	2180	0
452	20240620	140400	8086485	2180	2180	2180	2180	0
453	20240620	140300	8086485	2180	2180	2180	2180	0
454	20240620	140200	8086485	2180	2180	2180	2180	0
455	20240620	140100	8086485	2180	2180	2180	2180	0
456	20240620	140000	8086485	2180	2180	2180	2180	0
457	20240620	135900	8086485	2180	2180	2180	2180	0
458	20240620	135800	8086485	2180	2180	2180	2180	0
459	20240620	135700	8086485	2180	2180	2180	2180	0
460	20240620	135600	8086485	2180	2180	2180	2180	0
461	20240620	135500	8086485	2180	2180	2180	2180	0
462	20240620	135400	8086485	2180	2180	2180	2180	0
463	20240620	135300	8086485	2180	2180	2180	2180	0
464	20240620	135200	8086485	2180	2180	2180	2180	0
465	20240620	135100	8086485	2180	2180	2180	2180	0
466	20240620	135000	8086485	2180	2180	2180	2180	0
467	20240620	134900	8086485	2180	2180	2180	2180	0
468	20240620	134800	8086485	2180	2180	2180	2180	0
469	20240620	134700	8086485	2180	2180	2180	2180	0
470	20240620	134600	8086485	2180	2180	2180	2180	0
471	20240620	134500	8086485	2180	2180	2180	2180	0
472	20240620	134400	8086485	2180	2180	2180	2180	0
473	20240620	134300	8086485	2180	2180	2180	2180	0
474	20240620	134200	8086485	2180	2180	2180	2180	0
475	20240620	134100	8086485	2180	2180	2180	2180	0
476	20240620	134000	8086485	2180	2180	2180	2180	357
477	20240620	133900	7308225	2180	2180	2180	2180	0
478	20240620	133800	7308225	2180	2180	2180	2180	0
479	20240620	133700	7308225	2180	2180	2180	2180	70
480	20240620	133600	7155625	2180	2180	2180	2180	0
481	20240620	133500	7155625	2180	2180	2180	2180	0
482	20240620	133400	7155625	2180	2180	2180	2180	0
483	20240620	133300	7155625	2180	2180	2180	2180	0
484	20240620	133200	7155625	2180	2180	2180	2180	0
485	20240620	133100	7155625	2180	2180	2180	2180	0
486	20240620	133000	7155625	2180	2180	2180	2180	0
487	20240620	132900	7155625	2180	2180	2180	2180	0
488	20240620	132800	7155625	2180	2180	2180	2180	0
489	20240620	132700	7155625	2180	2180	2180	2180	0
490	20240620	132600	7155625	2180	2180	2180	2180	0
491	20240620	132500	7155625	2180	2180	2180	2180	0
492	20240620	132400	7155625	2180	2180	2180	2180	0
493	20240620	132300	7155625	2180	2180	2180	2180	0
494	20240620	132200	7155625	2180	2180	2180	2180	0
495	20240620	132100	7155625	2180	2180	2180	2180	0
496	20240620	132000	7155625	2180	2180	2180	2180	0
497	20240620	131900	7155625	2180	2180	2180	2180	0
498	20240620	131800	7155625	2180	2180	2180	2180	0
499	20240620	131700	7155625	2180	2180	2180	2180	0
500	20240620	131600	7155625	2180	2180	2180	2180	0
501	20240620	131500	7155625	2180	2180	2180	2180	0
502	20240620	131400	7155625	2180	2180	2180	2180	0
503	20240620	131300	7155625	2180	2180	2180	2180	0
504	20240620	131200	7155625	2180	2180	2180	2180	1275
505	20240620	131100	4376125	2180	2180	2180	2180	0
506	20240620	131000	4376125	2180	2180	2180	2180	0
507	20240620	130900	4376125	2180	2180	2180	2180	0
508	20240620	130800	4376125	2180	2180	2180	2180	0
509	20240620	130700	4376125	2180	2180	2180	2180	0
510	20240620	130600	4376125	2180	2185	2185	2180	1500
511	20240620	130500	1106015	2185	2185	2185	2185	0
512	20240620	130400	1106015	2185	2185	2185	2185	0
513	20240620	130300	1106015	2185	2185	2185	2185	0
514	20240620	130200	1106015	2185	2185	2185	2185	0
515	20240620	130100	1106015	2185	2185	2185	2185	0
516	20240620	130000	1106015	2185	2185	2185	2185	0
517	20240620	125900	1106015	2185	2185	2185	2185	0
518	20240620	125800	1106015	2185	2185	2185	2185	0
519	20240620	125700	1106015	2185	2185	2185	2185	0
520	20240620	125600	1106015	2185	2185	2185	2185	0
521	20240620	125500	1106015	2185	2185	2185	2185	0
522	20240620	125400	1106015	2185	2185	2185	2185	0
523	20240620	125300	1106015	2185	2185	2185	2185	0
524	20240620	125200	1106015	2185	2185	2185	2185	0
525	20240620	125100	1106015	2185	2185	2185	2185	4
526	20240620	125000	1097275	2185	2185	2185	2185	0
527	20240620	124900	1097275	2185	2185	2185	2185	0
528	20240620	124800	1097275	2185	2185	2185	2185	0
529	20240620	124700	1097275	2185	2185	2185	2185	0
530	20240620	124600	1097275	2185	2185	2185	2185	0
531	20240620	124500	1097275	2185	2185	2185	2185	0
532	20240620	124400	1097275	2185	2185	2185	2185	0
533	20240620	124300	1097275	2185	2185	2185	2185	0
534	20240620	124200	1097275	2185	2185	2185	2185	0
535	20240620	124100	1097275	2185	2185	2185	2185	0
536	20240620	124000	1097275	2185	2185	2185	2185	0
537	20240620	123900	1097275	2185	2185	2185	2185	0
538	20240620	123800	1097275	2185	2185	2185	2185	0
539	20240620	123700	1097275	2185	2185	2185	2185	0
540	20240620	123600	1097275	2185	2185	2185	2185	0
541	20240620	123500	1097275	2185	2185	2185	2185	0
542	20240620	123400	1097275	2185	2185	2185	2185	0
543	20240620	123300	1097275	2185	2185	2185	2185	0
544	20240620	123200	1097275	2185	2185	2185	2185	0
545	20240620	123100	1097275	2185	2185	2185	2185	0
546	20240620	123000	1097275	2185	2185	2185	2185	0
547	20240620	122900	1097275	2185	2185	2185	2185	0
548	20240620	122800	1097275	2185	2185	2185	2185	0
549	20240620	122700	1097275	2185	2185	2185	2185	0
550	20240620	122600	1097275	2185	2185	2185	2185	0
551	20240620	122500	1097275	2185	2185	2185	2185	0
552	20240620	122400	1097275	2185	2185	2185	2185	0
553	20240620	122300	1097275	2185	2185	2185	2185	0
554	20240620	122200	1097275	2185	2185	2185	2185	0
555	20240620	122100	1097275	2185	2185	2185	2185	0
556	20240620	122000	1097275	2185	2185	2185	2185	0
557	20240620	121900	1097275	2185	2185	2185	2185	0
558	20240620	121800	1097275	2185	2185	2185	2185	0
559	20240620	121700	1097275	2185	2185	2185	2185	35
560	20240620	121600	1020800	2185	2185	2185	2185	0
561	20240620	121500	1020800	2185	2185	2185	2185	0
562	20240620	121400	1020800	2185	2185	2185	2185	0
563	20240620	121300	1020800	2185	2185	2185	2185	0
564	20240620	121200	1020800	2185	2185	2185	2185	0
565	20240620	121100	1020800	2185	2185	2185	2185	100
566	20240620	121000	802300	2180	2180	2180	2180	0
567	20240620	120900	802300	2180	2180	2180	2180	0
568	20240620	120800	802300	2180	2180	2180	2180	0
569	20240620	120700	802300	2180	2180	2180	2180	0
570	20240620	120600	802300	2180	2180	2180	2180	0
571	20240620	120500	802300	2180	2180	2180	2180	0
572	20240620	120400	802300	2180	2180	2180	2180	0
573	20240620	120300	802300	2180	2180	2180	2180	0
574	20240620	120200	802300	2180	2180	2180	2180	0
575	20240620	120100	802300	2180	2180	2180	2180	0
576	20240620	120000	802300	2180	2180	2180	2180	0
577	20240620	115900	802300	2180	2180	2180	2180	0
578	20240620	115800	802300	2180	2180	2180	2180	0
579	20240620	115700	802300	2180	2180	2180	2180	0
580	20240620	115600	802300	2180	2180	2180	2180	0
581	20240620	115500	802300	2180	2180	2180	2180	0
582	20240620	115400	802300	2180	2180	2180	2180	0
583	20240620	115300	802300	2180	2180	2180	2180	0
584	20240620	115200	802300	2180	2180	2180	2180	0
585	20240620	115100	802300	2180	2180	2180	2180	0
586	20240620	115000	802300	2180	2180	2180	2180	0
587	20240620	114900	802300	2180	2180	2180	2180	0
588	20240620	114800	802300	2180	2180	2180	2180	0
589	20240620	114700	802300	2180	2180	2180	2180	0
590	20240620	114600	802300	2180	2180	2180	2180	0
591	20240620	114500	802300	2180	2180	2180	2180	0
592	20240620	114400	802300	2180	2180	2180	2180	0
593	20240620	114300	802300	2180	2180	2180	2180	0
594	20240620	114200	802300	2180	2180	2180	2180	0
595	20240620	114100	802300	2180	2180	2180	2180	0
596	20240620	114000	802300	2180	2180	2180	2180	0
597	20240620	113900	802300	2180	2180	2180	2180	0
598	20240620	113800	802300	2180	2180	2180	2180	0
599	20240620	113700	802300	2180	2180	2180	2180	0
600	20240620	113600	802300	2180	2180	2180	2180	0
601	20240620	113500	802300	2180	2180	2180	2180	0
602	20240620	113400	802300	2180	2180	2180	2180	0
603	20240620	113300	802300	2180	2180	2180	2180	0
604	20240620	113200	802300	2180	2180	2180	2180	0
605	20240620	113100	802300	2180	2180	2180	2180	0
606	20240620	113000	802300	2180	2180	2180	2180	0
607	20240620	112900	802300	2180	2180	2180	2180	0
608	20240620	112800	802300	2180	2180	2180	2180	0
609	20240620	112700	802300	2180	2180	2180	2180	0
610	20240620	112600	802300	2180	2180	2180	2180	0
611	20240620	112500	802300	2180	2180	2180	2180	0
612	20240620	112400	802300	2180	2180	2180	2180	0
613	20240620	112300	802300	2180	2180	2180	2180	0
614	20240620	112200	802300	2180	2180	2180	2180	0
615	20240620	112100	802300	2180	2180	2180	2180	0
616	20240620	112000	802300	2180	2180	2180	2180	0
617	20240620	111900	802300	2180	2180	2180	2180	0
618	20240620	111800	802300	2180	2180	2180	2180	0
619	20240620	111700	802300	2180	2180	2180	2180	0
620	20240620	111600	802300	2180	2180	2180	2180	0
621	20240620	111500	802300	2180	2180	2180	2180	0
622	20240620	111400	802300	2180	2180	2180	2180	0
623	20240620	111300	802300	2180	2180	2180	2180	0
624	20240620	111200	802300	2180	2180	2180	2180	0
625	20240620	111100	802300	2180	2180	2180	2180	0
626	20240620	111000	802300	2180	2180	2180	2180	0
627	20240620	110900	802300	2180	2180	2180	2180	0
628	20240620	110800	802300	2180	2180	2180	2180	0
629	20240620	110700	802300	2180	2180	2180	2180	0
630	20240620	110600	802300	2180	2180	2180	2180	0
631	20240620	110500	802300	2180	2180	2180	2180	0
632	20240620	110400	802300	2180	2180	2180	2180	0
633	20240620	110300	802300	2180	2180	2180	2180	0
634	20240620	110200	802300	2180	2180	2180	2180	0
635	20240620	110100	802300	2180	2180	2180	2180	0
636	20240620	110000	802300	2180	2180	2180	2180	0
637	20240620	105900	802300	2180	2180	2180	2180	0
638	20240620	105800	802300	2180	2180	2180	2180	0
639	20240620	105700	802300	2180	2180	2180	2180	0
640	20240620	105600	802300	2180	2180	2180	2180	0
641	20240620	105500	802300	2180	2180	2180	2180	0
642	20240620	105400	802300	2180	2180	2180	2180	337
643	20240620	105300	67640	2185	2185	2185	2185	0
644	20240620	105200	67640	2185	2185	2185	2185	0
645	20240620	105100	67640	2185	2185	2185	2185	0
646	20240620	105000	67640	2185	2185	2185	2185	0
647	20240620	104900	67640	2185	2185	2185	2185	0
648	20240620	104800	67640	2185	2185	2185	2185	0
649	20240620	104700	67640	2185	2185	2185	2185	0
650	20240620	104600	67640	2185	2185	2185	2185	0
651	20240620	104500	67640	2185	2185	2185	2185	0
652	20240620	104400	67640	2185	2185	2185	2185	0
653	20240620	104300	67640	2185	2185	2185	2185	0
654	20240620	104200	67640	2185	2185	2185	2185	0
655	20240620	104100	67640	2185	2185	2185	2185	0
656	20240620	104000	67640	2185	2185	2185	2185	0
657	20240620	103900	67640	2185	2185	2185	2185	0
658	20240620	103800	67640	2185	2185	2185	2185	0
659	20240620	103700	67640	2185	2185	2185	2185	0
660	20240620	103600	67640	2185	2185	2185	2185	0
661	20240620	103500	67640	2185	2185	2185	2185	0
662	20240620	103400	67640	2185	2185	2185	2185	0
663	20240620	103300	67640	2185	2185	2185	2185	0
664	20240620	103200	67640	2185	2185	2185	2185	0
665	20240620	103100	67640	2185	2185	2185	2185	0
666	20240620	103000	67640	2185	2185	2185	2185	0
667	20240620	102900	67640	2185	2185	2185	2185	0
668	20240620	102800	67640	2185	2185	2185	2185	0
669	20240620	102700	67640	2185	2185	2185	2185	0
670	20240620	102600	67640	2185	2185	2185	2185	0
671	20240620	102500	67640	2185	2185	2185	2185	0
672	20240620	102400	67640	2185	2185	2185	2185	0
673	20240620	102300	67640	2185	2185	2185	2185	0
674	20240620	102200	67640	2185	2185	2185	2185	0
675	20240620	102100	67640	2185	2185	2185	2185	0
676	20240620	102000	67640	2185	2185	2185	2185	2
677	20240620	101900	63270	2185	2185	2185	2185	0
678	20240620	101800	63270	2185	2185	2185	2185	0
679	20240620	101700	63270	2185	2185	2185	2185	0
680	20240620	101600	63270	2185	2185	2185	2185	0
681	20240620	101500	63270	2185	2185	2185	2185	0
682	20240620	101400	63270	2185	2185	2185	2185	0
683	20240620	101300	63270	2185	2185	2185	2185	0
684	20240620	101200	63270	2185	2185	2185	2185	0
685	20240620	101100	63270	2185	2185	2185	2185	0
686	20240620	101000	63270	2185	2185	2185	2185	0
687	20240620	100900	63270	2185	2185	2185	2185	0
688	20240620	100800	63270	2185	2185	2185	2185	0
689	20240620	100700	63270	2185	2185	2185	2185	0
690	20240620	100600	63270	2185	2185	2185	2185	0
691	20240620	100500	63270	2185	2185	2185	2185	10
692	20240620	100400	41420	2180	2180	2180	2180	0
693	20240620	100300	41420	2180	2180	2180	2180	0
694	20240620	100200	41420	2180	2180	2180	2180	0
695	20240620	100100	41420	2180	2180	2180	2180	0
696	20240620	100000	41420	2180	2180	2180	2180	0
697	20240620	095900	41420	2180	2180	2180	2180	0
698	20240620	095800	41420	2180	2180	2180	2180	0
699	20240620	095700	41420	2180	2180	2180	2180	0
700	20240620	095600	41420	2180	2180	2180	2180	0
701	20240620	095500	41420	2180	2180	2180	2180	0
702	20240620	095400	41420	2180	2180	2180	2180	0
703	20240620	095300	41420	2180	2180	2180	2180	0
704	20240620	095200	41420	2180	2180	2180	2180	0
705	20240620	095100	41420	2180	2180	2180	2180	0
706	20240620	095000	41420	2180	2180	2180	2180	0
707	20240620	094900	41420	2180	2180	2180	2180	0
708	20240620	094800	41420	2180	2180	2180	2180	0
709	20240620	094700	41420	2180	2180	2180	2180	0
710	20240620	094600	41420	2180	2180	2180	2180	0
711	20240620	094500	41420	2180	2180	2180	2180	0
712	20240620	094400	41420	2180	2180	2180	2180	0
713	20240620	094300	41420	2180	2180	2180	2180	0
714	20240620	094200	41420	2180	2180	2180	2180	0
715	20240620	094100	41420	2180	2180	2180	2180	0
716	20240620	094000	41420	2180	2180	2180	2180	0
717	20240620	093900	41420	2180	2180	2180	2180	0
718	20240620	093800	41420	2180	2180	2180	2180	0
719	20240620	093700	41420	2180	2180	2180	2180	0
720	20240620	093600	41420	2180	2180	2180	2180	0
721	20240620	093500	41420	2180	2180	2180	2180	0
722	20240620	093400	41420	2180	2180	2180	2180	0
723	20240620	093300	41420	2180	2180	2180	2180	0
724	20240620	093200	41420	2180	2180	2180	2180	0
725	20240620	093100	41420	2180	2180	2180	2180	0
726	20240620	093000	41420	2180	2180	2180	2180	0
727	20240620	092900	41420	2180	2180	2180	2180	0
728	20240620	092800	41420	2180	2180	2180	2180	0
729	20240620	092700	41420	2180	2180	2180	2180	0
730	20240620	092600	41420	2180	2180	2180	2180	0
731	20240620	092500	41420	2180	2180	2180	2180	0
732	20240620	092400	41420	2180	2180	2180	2180	0
733	20240620	092300	41420	2180	2180	2180	2180	0
734	20240620	092200	41420	2180	2180	2180	2180	0
735	20240620	092100	41420	2180	2180	2180	2180	0
736	20240620	092000	41420	2180	2180	2180	2180	0
737	20240620	091900	41420	2180	2180	2180	2180	0
738	20240620	091800	41420	2180	2180	2180	2180	0
739	20240620	091700	41420	2180	2180	2180	2180	0
740	20240620	091600	41420	2180	2180	2180	2180	0
741	20240620	091500	41420	2180	2180	2180	2180	0
742	20240620	091400	41420	2180	2180	2180	2180	19
743	20240620	091300	0	2180	2180	2180	2180	0
744	20240620	091200	0	2180	2180	2180	2180	0
745	20240620	091100	0	2180	2180	2180	2180	0
746	20240620	091000	0	2180	2180	2180	2180	0
747	20240620	090900	0	2180	2180	2180	2180	0
748	20240620	090800	0	2180	2180	2180	2180	0
749	20240620	090700	0	2180	2180	2180	2180	0
750	20240620	090600	0	2180	2180	2180	2180	0
751	20240620	090500	0	2180	2180	2180	2180	0
752	20240620	090400	0	2180	2180	2180	2180	0
753	20240620	090300	0	2180	2180	2180	2180	0
754	20240620	090200	0	2180	2180	2180	2180	0
755	20240620	090100	0	2180	2180	2180	2180	0
756	20240620	090000	0	2180	2180	2180	2180	0