KissMeData/442130/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	213200	13478470	2350	2350	2350	2350	16
3	20240618	213100	13478470	2350	2350	2350	2350	0
4	20240618	213000	13478470	2350	2350	2350	2350	0
5	20240618	212900	13478470	2350	2350	2350	2350	0
6	20240618	212800	13478470	2350	2350	2350	2350	0
7	20240618	212700	13478470	2350	2350	2350	2350	0
8	20240618	212600	13478470	2350	2350	2350	2350	0
9	20240618	212500	13478470	2350	2350	2350	2350	0
10	20240618	212400	13478470	2350	2350	2350	2350	0
11	20240618	212300	13478470	2350	2350	2350	2350	0
12	20240618	212200	13478470	2350	2350	2350	2350	0
13	20240618	212100	13478470	2350	2350	2350	2350	0
14	20240618	212000	13478470	2350	2350	2350	2350	0
15	20240618	211900	13478470	2350	2350	2350	2350	0
16	20240618	211800	13478470	2350	2350	2350	2350	0
17	20240618	211700	13478470	2350	2350	2350	2350	0
18	20240618	211600	13478470	2350	2350	2350	2350	0
19	20240618	211500	13478470	2350	2350	2350	2350	0
20	20240618	211400	13478470	2350	2350	2350	2350	0
21	20240618	211300	13478470	2350	2350	2350	2350	0
22	20240618	211200	13478470	2350	2350	2350	2350	0
23	20240618	211100	13478470	2350	2350	2350	2350	0
24	20240618	211000	13478470	2350	2350	2350	2350	0
25	20240618	210900	13478470	2350	2350	2350	2350	0
26	20240618	210800	13478470	2350	2350	2350	2350	0
27	20240618	210700	13478470	2350	2350	2350	2350	0
28	20240618	210600	13478470	2350	2350	2350	2350	0
29	20240618	210500	13478470	2350	2350	2350	2350	0
30	20240618	210400	13478470	2350	2350	2350	2350	0
31	20240618	210300	13478470	2350	2350	2350	2350	0
32	20240618	210200	13478470	2350	2350	2350	2350	16
33	20240618	210100	13478470	2350	2350	2350	2350	0
34	20240618	210000	13478470	2350	2350	2350	2350	0
35	20240618	205900	13478470	2350	2350	2350	2350	0
36	20240618	205800	13478470	2350	2350	2350	2350	0
37	20240618	205700	13478470	2350	2350	2350	2350	0
38	20240618	205600	13478470	2350	2350	2350	2350	0
39	20240618	205500	13478470	2350	2350	2350	2350	0
40	20240618	205400	13478470	2350	2350	2350	2350	0
41	20240618	205300	13478470	2350	2350	2350	2350	0
42	20240618	205200	13478470	2350	2350	2350	2350	0
43	20240618	205100	13478470	2350	2350	2350	2350	0
44	20240618	205000	13478470	2350	2350	2350	2350	0
45	20240618	204900	13478470	2350	2350	2350	2350	0
46	20240618	204800	13478470	2350	2350	2350	2350	0
47	20240618	204700	13478470	2350	2350	2350	2350	0
48	20240618	204600	13478470	2350	2350	2350	2350	0
49	20240618	204500	13478470	2350	2350	2350	2350	0
50	20240618	204400	13478470	2350	2350	2350	2350	0
51	20240618	204300	13478470	2350	2350	2350	2350	0
52	20240618	204200	13478470	2350	2350	2350	2350	0
53	20240618	204100	13478470	2350	2350	2350	2350	0
54	20240618	204000	13478470	2350	2350	2350	2350	0
55	20240618	203900	13478470	2350	2350	2350	2350	0
56	20240618	203800	13478470	2350	2350	2350	2350	0
57	20240618	203700	13478470	2350	2350	2350	2350	0
58	20240618	203600	13478470	2350	2350	2350	2350	0
59	20240618	203500	13478470	2350	2350	2350	2350	0
60	20240618	203400	13478470	2350	2350	2350	2350	0
61	20240618	203300	13478470	2350	2350	2350	2350	0
62	20240618	203200	13478470	2350	2350	2350	2350	16
63	20240618	203100	13478470	2350	2350	2350	2350	0
64	20240618	203000	13478470	2350	2350	2350	2350	0
65	20240618	202900	13478470	2350	2350	2350	2350	0
66	20240618	202800	13478470	2350	2350	2350	2350	0
67	20240618	202700	13478470	2350	2350	2350	2350	0
68	20240618	202600	13478470	2350	2350	2350	2350	0
69	20240618	202500	13478470	2350	2350	2350	2350	0
70	20240618	202400	13478470	2350	2350	2350	2350	0
71	20240618	202300	13478470	2350	2350	2350	2350	0
72	20240618	202200	13478470	2350	2350	2350	2350	0
73	20240618	202100	13478470	2350	2350	2350	2350	0
74	20240618	202000	13478470	2350	2350	2350	2350	0
75	20240618	201900	13478470	2350	2350	2350	2350	0
76	20240618	201800	13478470	2350	2350	2350	2350	0
77	20240618	201700	13478470	2350	2350	2350	2350	0
78	20240618	201600	13478470	2350	2350	2350	2350	0
79	20240618	201500	13478470	2350	2350	2350	2350	0
80	20240618	201400	13478470	2350	2350	2350	2350	0
81	20240618	201300	13478470	2350	2350	2350	2350	0
82	20240618	201200	13478470	2350	2350	2350	2350	0
83	20240618	201100	13478470	2350	2350	2350	2350	0
84	20240618	201000	13478470	2350	2350	2350	2350	0
85	20240618	200900	13478470	2350	2350	2350	2350	0
86	20240618	200800	13478470	2350	2350	2350	2350	0
87	20240618	200700	13478470	2350	2350	2350	2350	0
88	20240618	200600	13478470	2350	2350	2350	2350	0
89	20240618	200500	13478470	2350	2350	2350	2350	0
90	20240618	200400	13478470	2350	2350	2350	2350	0
91	20240618	200300	13478470	2350	2350	2350	2350	0
92	20240618	200200	13478470	2350	2350	2350	2350	16
93	20240618	200100	13478470	2350	2350	2350	2350	0
94	20240618	200000	13478470	2350	2350	2350	2350	0
95	20240618	195900	13478470	2350	2350	2350	2350	0
96	20240618	195800	13478470	2350	2350	2350	2350	0
97	20240618	195700	13478470	2350	2350	2350	2350	0
98	20240618	195600	13478470	2350	2350	2350	2350	0
99	20240618	195500	13478470	2350	2350	2350	2350	0
100	20240618	195400	13478470	2350	2350	2350	2350	0
101	20240618	195300	13478470	2350	2350	2350	2350	0
102	20240618	195200	13478470	2350	2350	2350	2350	0
103	20240618	195100	13478470	2350	2350	2350	2350	0
104	20240618	195000	13478470	2350	2350	2350	2350	0
105	20240618	194900	13478470	2350	2350	2350	2350	0
106	20240618	194800	13478470	2350	2350	2350	2350	0
107	20240618	194700	13478470	2350	2350	2350	2350	0
108	20240618	194600	13478470	2350	2350	2350	2350	0
109	20240618	194500	13478470	2350	2350	2350	2350	0
110	20240618	194400	13478470	2350	2350	2350	2350	0
111	20240618	194300	13478470	2350	2350	2350	2350	0
112	20240618	194200	13478470	2350	2350	2350	2350	0
113	20240618	194100	13478470	2350	2350	2350	2350	0
114	20240618	194000	13478470	2350	2350	2350	2350	0
115	20240618	193900	13478470	2350	2350	2350	2350	0
116	20240618	193800	13478470	2350	2350	2350	2350	0
117	20240618	193700	13478470	2350	2350	2350	2350	0
118	20240618	193600	13478470	2350	2350	2350	2350	0
119	20240618	193500	13478470	2350	2350	2350	2350	0
120	20240618	193400	13478470	2350	2350	2350	2350	0
121	20240618	193300	13478470	2350	2350	2350	2350	0
122	20240618	193200	13478470	2350	2350	2350	2350	16
123	20240618	193100	13478470	2350	2350	2350	2350	0
124	20240618	193000	13478470	2350	2350	2350	2350	0
125	20240618	192900	13478470	2350	2350	2350	2350	0
126	20240618	192800	13478470	2350	2350	2350	2350	0
127	20240618	192700	13478470	2350	2350	2350	2350	0
128	20240618	192600	13478470	2350	2350	2350	2350	0
129	20240618	192500	13478470	2350	2350	2350	2350	0
130	20240618	192400	13478470	2350	2350	2350	2350	0
131	20240618	192300	13478470	2350	2350	2350	2350	0
132	20240618	192200	13478470	2350	2350	2350	2350	0
133	20240618	192100	13478470	2350	2350	2350	2350	0
134	20240618	192000	13478470	2350	2350	2350	2350	0
135	20240618	191900	13478470	2350	2350	2350	2350	0
136	20240618	191800	13478470	2350	2350	2350	2350	0
137	20240618	191700	13478470	2350	2350	2350	2350	0
138	20240618	191600	13478470	2350	2350	2350	2350	0
139	20240618	191500	13478470	2350	2350	2350	2350	0
140	20240618	191400	13478470	2350	2350	2350	2350	0
141	20240618	191300	13478470	2350	2350	2350	2350	0
142	20240618	191200	13478470	2350	2350	2350	2350	0
143	20240618	191100	13478470	2350	2350	2350	2350	0
144	20240618	191000	13478470	2350	2350	2350	2350	0
145	20240618	190900	13478470	2350	2350	2350	2350	0
146	20240618	190800	13478470	2350	2350	2350	2350	0
147	20240618	190700	13478470	2350	2350	2350	2350	0
148	20240618	190600	13478470	2350	2350	2350	2350	0
149	20240618	190500	13478470	2350	2350	2350	2350	0
150	20240618	190400	13478470	2350	2350	2350	2350	0
151	20240618	190300	13478470	2350	2350	2350	2350	0
152	20240618	190200	13478470	2350	2350	2350	2350	16
153	20240618	190100	13478470	2350	2350	2350	2350	0
154	20240618	190000	13478470	2350	2350	2350	2350	0
155	20240618	185900	13478470	2350	2350	2350	2350	0
156	20240618	185800	13478470	2350	2350	2350	2350	0
157	20240618	185700	13478470	2350	2350	2350	2350	0
158	20240618	185600	13478470	2350	2350	2350	2350	0
159	20240618	185500	13478470	2350	2350	2350	2350	0
160	20240618	185400	13478470	2350	2350	2350	2350	0
161	20240618	185300	13478470	2350	2350	2350	2350	0
162	20240618	185200	13478470	2350	2350	2350	2350	0
163	20240618	185100	13478470	2350	2350	2350	2350	0
164	20240618	185000	13478470	2350	2350	2350	2350	0
165	20240618	184900	13478470	2350	2350	2350	2350	0
166	20240618	184800	13478470	2350	2350	2350	2350	0
167	20240618	184700	13478470	2350	2350	2350	2350	0
168	20240618	184600	13478470	2350	2350	2350	2350	0
169	20240618	184500	13478470	2350	2350	2350	2350	0
170	20240618	184400	13478470	2350	2350	2350	2350	0
171	20240618	184300	13478470	2350	2350	2350	2350	0
172	20240618	184200	13478470	2350	2350	2350	2350	0
173	20240618	184100	13478470	2350	2350	2350	2350	0
174	20240618	184000	13478470	2350	2350	2350	2350	0
175	20240618	183900	13478470	2350	2350	2350	2350	0
176	20240618	183800	13478470	2350	2350	2350	2350	0
177	20240618	183700	13478470	2350	2350	2350	2350	0
178	20240618	183600	13478470	2350	2350	2350	2350	0
179	20240618	183500	13478470	2350	2350	2350	2350	0
180	20240618	183400	13478470	2350	2350	2350	2350	0
181	20240618	183300	13478470	2350	2350	2350	2350	0
182	20240618	183200	13478470	2350	2350	2350	2350	16
183	20240618	183100	13478470	2350	2350	2350	2350	0
184	20240618	183000	13478470	2350	2350	2350	2350	0
185	20240618	182900	13478470	2350	2350	2350	2350	0
186	20240618	182800	13478470	2350	2350	2350	2350	0
187	20240618	182700	13478470	2350	2350	2350	2350	0
188	20240618	182600	13478470	2350	2350	2350	2350	0
189	20240618	182500	13478470	2350	2350	2350	2350	0
190	20240618	182400	13478470	2350	2350	2350	2350	0
191	20240618	182300	13478470	2350	2350	2350	2350	0
192	20240618	182200	13478470	2350	2350	2350	2350	0
193	20240618	182100	13478470	2350	2350	2350	2350	0
194	20240618	182000	13478470	2350	2350	2350	2350	0
195	20240618	181900	13478470	2350	2350	2350	2350	0
196	20240618	181800	13478470	2350	2350	2350	2350	0
197	20240618	181700	13478470	2350	2350	2350	2350	0
198	20240618	181600	13478470	2350	2350	2350	2350	0
199	20240618	181500	13478470	2350	2350	2350	2350	0
200	20240618	181400	13478470	2350	2350	2350	2350	0
201	20240618	181300	13478470	2350	2350	2350	2350	0
202	20240618	181200	13478470	2350	2350	2350	2350	0
203	20240618	181100	13478470	2350	2350	2350	2350	0
204	20240618	181000	13478470	2350	2350	2350	2350	0
205	20240618	180900	13478470	2350	2350	2350	2350	0
206	20240618	180800	13478470	2350	2350	2350	2350	0
207	20240618	180700	13478470	2350	2350	2350	2350	0
208	20240618	180600	13478470	2350	2350	2350	2350	0
209	20240618	180500	13478470	2350	2350	2350	2350	0
210	20240618	180400	13478470	2350	2350	2350	2350	0
211	20240618	180300	13478470	2350	2350	2350	2350	0
212	20240618	180200	13478470	2350	2350	2350	2350	16
213	20240618	180100	13478470	2350	2350	2350	2350	0
214	20240618	180000	13478470	2350	2350	2350	2350	0
215	20240618	175900	13478470	2350	2350	2350	2350	0
216	20240618	175800	13478470	2350	2350	2350	2350	0
217	20240618	175700	13478470	2350	2350	2350	2350	0
218	20240618	175600	13478470	2350	2350	2350	2350	0
219	20240618	175500	13478470	2350	2350	2350	2350	0
220	20240618	175400	13478470	2350	2350	2350	2350	0
221	20240618	175300	13478470	2350	2350	2350	2350	0
222	20240618	175200	13478470	2350	2350	2350	2350	0
223	20240618	175100	13478470	2350	2350	2350	2350	0
224	20240618	175000	13478470	2350	2350	2350	2350	0
225	20240618	174900	13478470	2350	2350	2350	2350	0
226	20240618	174800	13478470	2350	2350	2350	2350	0
227	20240618	174700	13478470	2350	2350	2350	2350	0
228	20240618	174600	13478470	2350	2350	2350	2350	0
229	20240618	174500	13478470	2350	2350	2350	2350	0
230	20240618	174400	13478470	2350	2350	2350	2350	0
231	20240618	174300	13478470	2350	2350	2350	2350	0
232	20240618	174200	13478470	2350	2350	2350	2350	0
233	20240618	174100	13478470	2350	2350	2350	2350	0
234	20240618	174000	13478470	2350	2350	2350	2350	0
235	20240618	173900	13478470	2350	2350	2350	2350	0
236	20240618	173800	13478470	2350	2350	2350	2350	0
237	20240618	173700	13478470	2350	2350	2350	2350	0
238	20240618	173600	13478470	2350	2350	2350	2350	0
239	20240618	173500	13478470	2350	2350	2350	2350	0
240	20240618	173400	13478470	2350	2350	2350	2350	0
241	20240618	173300	13478470	2350	2350	2350	2350	0
242	20240618	173200	13478470	2350	2350	2350	2350	16
243	20240618	173100	13478470	2350	2350	2350	2350	0
244	20240618	173000	13478470	2350	2350	2350	2350	0
245	20240618	172900	13478470	2350	2350	2350	2350	0
246	20240618	172800	13478470	2350	2350	2350	2350	0
247	20240618	172700	13478470	2350	2350	2350	2350	0
248	20240618	172600	13478470	2350	2350	2350	2350	0
249	20240618	172500	13478470	2350	2350	2350	2350	0
250	20240618	172400	13478470	2350	2350	2350	2350	0
251	20240618	172300	13478470	2350	2350	2350	2350	0
252	20240618	172200	13478470	2350	2350	2350	2350	0
253	20240618	172100	13478470	2350	2350	2350	2350	0
254	20240618	172000	13478470	2350	2350	2350	2350	0
255	20240618	171900	13478470	2350	2350	2350	2350	0
256	20240618	171800	13478470	2350	2350	2350	2350	0
257	20240618	171700	13478470	2350	2350	2350	2350	0
258	20240618	171600	13478470	2350	2350	2350	2350	0
259	20240618	171500	13478470	2350	2350	2350	2350	0
260	20240618	171400	13478470	2350	2350	2350	2350	0
261	20240618	171300	13478470	2350	2350	2350	2350	0
262	20240618	171200	13478470	2350	2350	2350	2350	0
263	20240618	171100	13478470	2350	2350	2350	2350	0
264	20240618	171000	13478470	2350	2350	2350	2350	0
265	20240618	170900	13478470	2350	2350	2350	2350	0
266	20240618	170800	13478470	2350	2350	2350	2350	0
267	20240618	170700	13478470	2350	2350	2350	2350	0
268	20240618	170600	13478470	2350	2350	2350	2350	0
269	20240618	170500	13478470	2350	2350	2350	2350	0
270	20240618	170400	13478470	2350	2350	2350	2350	0
271	20240618	170300	13478470	2350	2350	2350	2350	0
272	20240618	170200	13478470	2350	2350	2350	2350	16
273	20240618	170100	13478470	2350	2350	2350	2350	0
274	20240618	170000	13478470	2350	2350	2350	2350	0
275	20240618	165900	13478470	2350	2350	2350	2350	0
276	20240618	165800	13478470	2350	2350	2350	2350	0
277	20240618	165700	13478470	2350	2350	2350	2350	0
278	20240618	165600	13478470	2350	2350	2350	2350	0
279	20240618	165500	13478470	2350	2350	2350	2350	0
280	20240618	165400	13478470	2350	2350	2350	2350	0
281	20240618	165300	13478470	2350	2350	2350	2350	0
282	20240618	165200	13478470	2350	2350	2350	2350	0
283	20240618	165100	13478470	2350	2350	2350	2350	0
284	20240618	165000	13478470	2350	2350	2350	2350	0
285	20240618	164900	13478470	2350	2350	2350	2350	0
286	20240618	164800	13478470	2350	2350	2350	2350	0
287	20240618	164700	13478470	2350	2350	2350	2350	0
288	20240618	164600	13478470	2350	2350	2350	2350	0
289	20240618	164500	13478470	2350	2350	2350	2350	0
290	20240618	164400	13478470	2350	2350	2350	2350	0
291	20240618	164300	13478470	2350	2350	2350	2350	0
292	20240618	164200	13478470	2350	2350	2350	2350	0
293	20240618	164100	13478470	2350	2350	2350	2350	0
294	20240618	164000	13478470	2350	2350	2350	2350	0
295	20240618	163900	13478470	2350	2350	2350	2350	0
296	20240618	163800	13478470	2350	2350	2350	2350	0
297	20240618	163700	13478470	2350	2350	2350	2350	0
298	20240618	163600	13478470	2350	2350	2350	2350	0
299	20240618	163500	13478470	2350	2350	2350	2350	0
300	20240618	163400	13478470	2350	2350	2350	2350	0
301	20240618	163300	13478470	2350	2350	2350	2350	0
302	20240618	163200	13478470	2350	2350	2350	2350	16
303	20240618	163100	13478470	2350	2350	2350	2350	0
304	20240618	163000	13478470	2350	2350	2350	2350	0
305	20240618	162900	13478470	2350	2350	2350	2350	0
306	20240618	162800	13478470	2350	2350	2350	2350	0
307	20240618	162700	13478470	2350	2350	2350	2350	0
308	20240618	162600	13478470	2350	2350	2350	2350	0
309	20240618	162500	13478470	2350	2350	2350	2350	0
310	20240618	162400	13478470	2350	2350	2350	2350	0
311	20240618	162300	13478470	2350	2350	2350	2350	0
312	20240618	162200	13478470	2350	2350	2350	2350	0
313	20240618	162100	13478470	2350	2350	2350	2350	0
314	20240618	162000	13478470	2350	2350	2350	2350	0
315	20240618	161900	13478470	2350	2350	2350	2350	0
316	20240618	161800	13478470	2350	2350	2350	2350	0
317	20240618	161700	13478470	2350	2350	2350	2350	0
318	20240618	161600	13478470	2350	2350	2350	2350	0
319	20240618	161500	13478470	2350	2350	2350	2350	0
320	20240618	161400	13478470	2350	2350	2350	2350	0
321	20240618	161300	13478470	2350	2350	2350	2350	0
322	20240618	161200	13478470	2350	2350	2350	2350	0
323	20240618	161100	13478470	2350	2350	2350	2350	0
324	20240618	161000	13478470	2350	2350	2350	2350	0
325	20240618	160900	13478470	2350	2350	2350	2350	0
326	20240618	160800	13478470	2350	2350	2350	2350	0
327	20240618	160700	13478470	2350	2350	2350	2350	0
328	20240618	160600	13478470	2350	2350	2350	2350	0
329	20240618	160500	13478470	2350	2350	2350	2350	0
330	20240618	160400	13478470	2350	2350	2350	2350	0
331	20240618	160300	13478470	2350	2350	2350	2350	0
332	20240618	160200	13478470	2350	2350	2350	2350	16
333	20240618	160100	13478470	2350	2350	2350	2350	0
334	20240618	160000	13478470	2350	2350	2350	2350	0
335	20240618	155900	13478470	2350	2350	2350	2350	0
336	20240618	155800	13478470	2350	2350	2350	2350	0
337	20240618	155700	13478470	2350	2350	2350	2350	0
338	20240618	155600	13478470	2350	2350	2350	2350	0
339	20240618	155500	13478470	2350	2350	2350	2350	0
340	20240618	155400	13478470	2350	2350	2350	2350	0
341	20240618	155300	13478470	2350	2350	2350	2350	0
342	20240618	155200	13478470	2350	2350	2350	2350	0
343	20240618	155100	13478470	2350	2350	2350	2350	0
344	20240618	155000	13478470	2350	2350	2350	2350	0
345	20240618	154900	13478470	2350	2350	2350	2350	0
346	20240618	154800	13478470	2350	2350	2350	2350	0
347	20240618	154700	13478470	2350	2350	2350	2350	0
348	20240618	154600	13478470	2350	2350	2350	2350	0
349	20240618	154500	13478470	2350	2350	2350	2350	0
350	20240618	154400	13478470	2350	2350	2350	2350	0
351	20240618	154300	13478470	2350	2350	2350	2350	0
352	20240618	154200	13478470	2350	2350	2350	2350	0
353	20240618	154100	13478470	2350	2350	2350	2350	0
354	20240618	154000	13478470	2350	2350	2350	2350	0
355	20240618	153900	13478470	2350	2350	2350	2350	0
356	20240618	153800	13478470	2350	2350	2350	2350	0
357	20240618	153700	13478470	2350	2350	2350	2350	0
358	20240618	153600	13478470	2350	2350	2350	2350	0
359	20240618	153500	13478470	2350	2350	2350	2350	0
360	20240618	153400	13478470	2350	2350	2350	2350	0
361	20240618	153300	13478470	2350	2350	2350	2350	0
362	20240618	153200	13478470	2350	2350	2350	2350	16
363	20240618	153100	13478470	2350	2350	2350	2350	0
364	20240618	153000	13478470	2350	2350	2350	2350	16
365	20240618	152900	13440870	2350	2350	2350	2350	0
366	20240618	152800	13440870	2350	2350	2350	2350	0
367	20240618	152700	13440870	2350	2350	2350	2350	0
368	20240618	152600	13440870	2350	2350	2350	2350	0
369	20240618	152500	13440870	2350	2350	2350	2350	0
370	20240618	152400	13440870	2350	2350	2350	2350	0
371	20240618	152300	13440870	2350	2350	2350	2350	0
372	20240618	152200	13440870	2350	2350	2350	2350	0
373	20240618	152100	13440870	2350	2350	2350	2350	0
374	20240618	152000	13440870	2350	2350	2350	2350	0
375	20240618	151900	13440870	2350	2350	2350	2350	0
376	20240618	151800	13440870	2350	2350	2350	2350	0
377	20240618	151700	13440870	2350	2350	2350	2350	0
378	20240618	151600	13440870	2350	2350	2350	2350	0
379	20240618	151500	13440870	2350	2350	2350	2350	0
380	20240618	151400	13440870	2350	2350	2350	2350	0
381	20240618	151300	13440870	2350	2350	2350	2350	0
382	20240618	151200	13440870	2350	2350	2350	2350	0
383	20240618	151100	13440870	2350	2350	2350	2350	0
384	20240618	151000	13440870	2350	2350	2350	2350	10
385	20240618	150900	13417370	2350	2350	2350	2350	0
386	20240618	150800	13417370	2350	2350	2350	2350	0
387	20240618	150700	13417370	2350	2350	2350	2350	0
388	20240618	150600	13417370	2350	2350	2350	2350	0
389	20240618	150500	13417370	2350	2350	2350	2350	0
390	20240618	150400	13417370	2350	2350	2350	2350	0
391	20240618	150300	13417370	2350	2350	2350	2350	0
392	20240618	150200	13417370	2350	2350	2350	2350	0
393	20240618	150100	13417370	2350	2350	2350	2350	0
394	20240618	150000	13417370	2350	2350	2350	2350	0
395	20240618	145900	13417370	2350	2350	2350	2350	0
396	20240618	145800	13417370	2350	2350	2350	2350	0
397	20240618	145700	13417370	2350	2350	2350	2350	0
398	20240618	145600	13417370	2350	2350	2350	2350	0
399	20240618	145500	13417370	2350	2350	2350	2350	0
400	20240618	145400	13417370	2350	2350	2350	2350	0
401	20240618	145300	13417370	2350	2350	2350	2350	0
402	20240618	145200	13417370	2350	2350	2350	2350	0
403	20240618	145100	13417370	2350	2350	2350	2350	0
404	20240618	145000	13417370	2350	2350	2350	2350	0
405	20240618	144900	13417370	2350	2350	2350	2350	0
406	20240618	144800	13417370	2350	2350	2350	2350	0
407	20240618	144700	13417370	2350	2350	2350	2350	0
408	20240618	144600	13417370	2350	2350	2350	2350	0
409	20240618	144500	13417370	2350	2350	2350	2350	0
410	20240618	144400	13417370	2350	2350	2350	2350	0
411	20240618	144300	13417370	2350	2350	2350	2350	0
412	20240618	144200	13417370	2350	2350	2350	2350	0
413	20240618	144100	13417370	2350	2350	2350	2350	0
414	20240618	144000	13417370	2350	2350	2350	2350	0
415	20240618	143900	13417370	2350	2350	2350	2350	0
416	20240618	143800	13417370	2350	2350	2350	2350	0
417	20240618	143700	13417370	2350	2350	2350	2350	0
418	20240618	143600	13417370	2350	2350	2350	2350	0
419	20240618	143500	13417370	2350	2350	2350	2350	0
420	20240618	143400	13417370	2350	2350	2350	2350	0
421	20240618	143300	13417370	2350	2350	2350	2350	0
422	20240618	143200	13417370	2350	2350	2350	2350	0
423	20240618	143100	13417370	2350	2350	2350	2350	0
424	20240618	143000	13417370	2350	2350	2350	2350	0
425	20240618	142900	13417370	2350	2350	2350	2350	0
426	20240618	142800	13417370	2350	2350	2350	2350	0
427	20240618	142700	13417370	2350	2350	2350	2350	0
428	20240618	142600	13417370	2350	2350	2350	2350	0
429	20240618	142500	13417370	2350	2350	2350	2350	0
430	20240618	142400	13417370	2350	2350	2350	2350	0
431	20240618	142300	13417370	2350	2350	2350	2350	0
432	20240618	142200	13417370	2350	2350	2350	2350	0
433	20240618	142100	13417370	2350	2350	2350	2350	0
434	20240618	142000	13417370	2350	2350	2350	2350	0
435	20240618	141900	13417370	2350	2350	2350	2350	0
436	20240618	141800	13417370	2350	2350	2350	2350	0
437	20240618	141700	13417370	2350	2350	2350	2350	0
438	20240618	141600	13417370	2350	2350	2350	2350	0
439	20240618	141500	13417370	2350	2350	2350	2350	0
440	20240618	141400	13417370	2350	2350	2350	2350	0
441	20240618	141300	13417370	2350	2350	2350	2350	0
442	20240618	141200	13417370	2350	2350	2350	2350	0
443	20240618	141100	13417370	2350	2350	2350	2350	0
444	20240618	141000	13417370	2350	2350	2350	2350	0
445	20240618	140900	13417370	2350	2350	2350	2350	0
446	20240618	140800	13417370	2350	2350	2350	2350	0
447	20240618	140700	13417370	2350	2350	2350	2350	0
448	20240618	140600	13417370	2350	2350	2350	2350	0
449	20240618	140500	13417370	2350	2350	2350	2350	0
450	20240618	140400	13417370	2350	2350	2350	2350	0
451	20240618	140300	13417370	2350	2350	2350	2350	0
452	20240618	140200	13417370	2350	2350	2350	2350	0
453	20240618	140100	13417370	2350	2350	2350	2350	0
454	20240618	140000	13417370	2350	2350	2350	2350	0
455	20240618	135900	13417370	2350	2350	2350	2350	0
456	20240618	135800	13417370	2350	2350	2350	2350	0
457	20240618	135700	13417370	2350	2350	2350	2350	0
458	20240618	135600	13417370	2350	2350	2350	2350	0
459	20240618	135500	13417370	2350	2350	2350	2350	0
460	20240618	135400	13417370	2350	2350	2350	2350	0
461	20240618	135300	13417370	2350	2350	2350	2350	0
462	20240618	135200	13417370	2350	2350	2350	2350	0
463	20240618	135100	13417370	2350	2350	2350	2350	0
464	20240618	135000	13417370	2350	2350	2350	2350	0
465	20240618	134900	13417370	2350	2350	2350	2350	0
466	20240618	134800	13417370	2350	2350	2350	2350	0
467	20240618	134700	13417370	2350	2350	2350	2350	0
468	20240618	134600	13417370	2350	2350	2350	2350	0
469	20240618	134500	13417370	2350	2350	2350	2350	0
470	20240618	134400	13417370	2350	2350	2350	2350	0
471	20240618	134300	13417370	2350	2350	2350	2350	0
472	20240618	134200	13417370	2350	2350	2350	2350	0
473	20240618	134100	13417370	2350	2350	2350	2350	0
474	20240618	134000	13417370	2350	2350	2350	2350	0
475	20240618	133900	13417370	2350	2350	2350	2350	0
476	20240618	133800	13417370	2350	2350	2350	2350	0
477	20240618	133700	13417370	2350	2350	2350	2350	0
478	20240618	133600	13417370	2350	2350	2350	2350	0
479	20240618	133500	13417370	2350	2350	2350	2350	0
480	20240618	133400	13417370	2350	2350	2350	2350	0
481	20240618	133300	13417370	2350	2350	2350	2350	0
482	20240618	133200	13417370	2350	2350	2350	2350	0
483	20240618	133100	13417370	2350	2350	2350	2350	0
484	20240618	133000	13417370	2350	2350	2350	2350	0
485	20240618	132900	13417370	2350	2350	2350	2350	0
486	20240618	132800	13417370	2350	2350	2350	2350	0
487	20240618	132700	13417370	2350	2350	2350	2350	0
488	20240618	132600	13417370	2350	2350	2350	2350	0
489	20240618	132500	13417370	2350	2350	2350	2350	0
490	20240618	132400	13417370	2350	2350	2350	2350	0
491	20240618	132300	13417370	2350	2350	2350	2350	0
492	20240618	132200	13417370	2350	2350	2350	2350	0
493	20240618	132100	13417370	2350	2350	2350	2350	0
494	20240618	132000	13417370	2350	2350	2350	2350	0
495	20240618	131900	13417370	2350	2350	2350	2350	0
496	20240618	131800	13417370	2350	2350	2350	2350	0
497	20240618	131700	13417370	2350	2350	2350	2350	0
498	20240618	131600	13417370	2350	2350	2350	2350	0
499	20240618	131500	13417370	2350	2350	2350	2350	0
500	20240618	131400	13417370	2350	2350	2350	2350	0
501	20240618	131300	13417370	2350	2350	2350	2350	0
502	20240618	131200	13417370	2350	2350	2350	2350	0
503	20240618	131100	13417370	2350	2350	2350	2350	0
504	20240618	131000	13417370	2350	2350	2350	2350	0
505	20240618	130900	13417370	2350	2350	2350	2350	0
506	20240618	130800	13417370	2350	2350	2350	2350	0
507	20240618	130700	13417370	2350	2350	2350	2350	0
508	20240618	130600	13417370	2350	2350	2350	2350	0
509	20240618	130500	13417370	2350	2350	2350	2350	0
510	20240618	130400	13417370	2350	2350	2350	2350	0
511	20240618	130300	13417370	2350	2350	2350	2350	0
512	20240618	130200	13417370	2350	2350	2350	2350	0
513	20240618	130100	13417370	2350	2350	2350	2350	0
514	20240618	130000	13417370	2350	2350	2350	2350	0
515	20240618	125900	13417370	2350	2350	2350	2350	0
516	20240618	125800	13417370	2350	2350	2350	2350	0
517	20240618	125700	13417370	2350	2350	2350	2350	0
518	20240618	125600	13417370	2350	2350	2350	2350	0
519	20240618	125500	13417370	2350	2350	2350	2350	0
520	20240618	125400	13417370	2350	2350	2350	2350	0
521	20240618	125300	13417370	2350	2350	2350	2350	0
522	20240618	125200	13417370	2350	2350	2350	2350	0
523	20240618	125100	13417370	2350	2350	2350	2350	0
524	20240618	125000	13417370	2350	2350	2350	2350	0
525	20240618	124900	13417370	2350	2350	2350	2350	0
526	20240618	124800	13417370	2350	2350	2350	2350	0
527	20240618	124700	13417370	2350	2350	2350	2350	0
528	20240618	124600	13417370	2350	2350	2350	2350	0
529	20240618	124500	13417370	2350	2350	2350	2350	0
530	20240618	124400	13417370	2350	2350	2350	2350	0
531	20240618	124300	13417370	2350	2350	2350	2350	0
532	20240618	124200	13417370	2350	2350	2350	2350	0
533	20240618	124100	13417370	2350	2350	2350	2350	0
534	20240618	124000	13417370	2350	2350	2350	2350	0
535	20240618	123900	13417370	2350	2350	2350	2350	0
536	20240618	123800	13417370	2350	2350	2350	2350	0
537	20240618	123700	13417370	2350	2350	2350	2350	0
538	20240618	123600	13417370	2350	2350	2350	2350	0
539	20240618	123500	13417370	2350	2350	2350	2350	0
540	20240618	123400	13417370	2350	2350	2350	2350	0
541	20240618	123300	13417370	2350	2350	2350	2350	0
542	20240618	123200	13417370	2350	2350	2350	2350	0
543	20240618	123100	13417370	2350	2350	2350	2350	0
544	20240618	123000	13417370	2350	2350	2350	2350	0
545	20240618	122900	13417370	2350	2350	2350	2350	0
546	20240618	122800	13417370	2350	2350	2350	2350	0
547	20240618	122700	13417370	2350	2350	2350	2350	0
548	20240618	122600	13417370	2350	2350	2350	2350	0
549	20240618	122500	13417370	2350	2350	2350	2350	0
550	20240618	122400	13417370	2350	2350	2350	2350	0
551	20240618	122300	13417370	2350	2350	2350	2350	0
552	20240618	122200	13417370	2350	2350	2350	2350	0
553	20240618	122100	13417370	2350	2350	2350	2350	0
554	20240618	122000	13417370	2350	2350	2350	2350	0
555	20240618	121900	13417370	2350	2350	2350	2350	0
556	20240618	121800	13417370	2350	2350	2350	2350	0
557	20240618	121700	13417370	2350	2350	2350	2350	0
558	20240618	121600	13417370	2350	2350	2350	2350	0
559	20240618	121500	13417370	2350	2350	2350	2350	0
560	20240618	121400	13417370	2350	2350	2350	2350	0
561	20240618	121300	13417370	2350	2350	2350	2350	0
562	20240618	121200	13417370	2350	2350	2350	2350	0
563	20240618	121100	13417370	2350	2350	2350	2350	0
564	20240618	121000	13417370	2350	2350	2350	2350	0
565	20240618	120900	13417370	2350	2350	2350	2350	0
566	20240618	120800	13417370	2350	2350	2350	2350	0
567	20240618	120700	13417370	2350	2350	2350	2350	0
568	20240618	120600	13417370	2350	2350	2350	2350	5000
569	20240618	120500	1667370	2350	2350	2350	2350	0
570	20240618	120400	1667370	2350	2350	2350	2350	0
571	20240618	120300	1667370	2350	2350	2350	2350	0
572	20240618	120200	1667370	2350	2350	2350	2350	0
573	20240618	120100	1667370	2350	2350	2350	2350	0
574	20240618	120000	1667370	2350	2350	2350	2350	0
575	20240618	115900	1667370	2350	2350	2350	2350	0
576	20240618	115800	1667370	2350	2350	2350	2350	0
577	20240618	115700	1667370	2350	2350	2350	2350	0
578	20240618	115600	1667370	2350	2350	2350	2350	0
579	20240618	115500	1667370	2350	2350	2350	2350	0
580	20240618	115400	1667370	2350	2350	2350	2350	0
581	20240618	115300	1667370	2350	2350	2350	2350	0
582	20240618	115200	1667370	2350	2350	2350	2350	0
583	20240618	115100	1667370	2350	2350	2350	2350	0
584	20240618	115000	1667370	2350	2350	2350	2350	0
585	20240618	114900	1667370	2350	2350	2350	2350	1
586	20240618	114800	1665020	2330	2330	2330	2330	0
587	20240618	114700	1665020	2330	2330	2330	2330	0
588	20240618	114600	1665020	2330	2330	2330	2330	0
589	20240618	114500	1665020	2330	2330	2330	2330	0
590	20240618	114400	1665020	2330	2330	2330	2330	0
591	20240618	114300	1665020	2330	2330	2330	2330	0
592	20240618	114200	1665020	2330	2330	2330	2330	0
593	20240618	114100	1665020	2330	2330	2330	2330	6
594	20240618	114000	1651040	2350	2350	2350	2350	0
595	20240618	113900	1651040	2350	2350	2350	2350	0
596	20240618	113800	1651040	2350	2350	2350	2350	0
597	20240618	113700	1651040	2350	2350	2350	2350	0
598	20240618	113600	1651040	2350	2350	2350	2350	0
599	20240618	113500	1651040	2350	2350	2350	2350	0
600	20240618	113400	1651040	2350	2350	2350	2350	0
601	20240618	113300	1651040	2350	2350	2350	2350	0
602	20240618	113200	1651040	2350	2350	2350	2350	0
603	20240618	113100	1651040	2350	2350	2350	2350	0
604	20240618	113000	1651040	2350	2350	2350	2350	0
605	20240618	112900	1651040	2350	2350	2350	2350	0
606	20240618	112800	1651040	2350	2350	2350	2350	0
607	20240618	112700	1651040	2350	2350	2350	2350	0
608	20240618	112600	1651040	2350	2350	2350	2350	0
609	20240618	112500	1651040	2350	2350	2350	2350	0
610	20240618	112400	1651040	2350	2350	2350	2350	0
611	20240618	112300	1651040	2350	2350	2350	2350	0
612	20240618	112200	1651040	2350	2350	2350	2350	0
613	20240618	112100	1651040	2350	2350	2350	2350	0
614	20240618	112000	1651040	2350	2350	2350	2350	0
615	20240618	111900	1651040	2350	2350	2350	2350	0
616	20240618	111800	1651040	2350	2350	2350	2350	0
617	20240618	111700	1651040	2350	2350	2350	2350	0
618	20240618	111600	1651040	2350	2350	2350	2350	0
619	20240618	111500	1651040	2350	2350	2350	2350	0
620	20240618	111400	1651040	2350	2350	2350	2350	0
621	20240618	111300	1651040	2350	2350	2350	2350	0
622	20240618	111200	1651040	2350	2350	2350	2350	0
623	20240618	111100	1651040	2350	2350	2350	2350	0
624	20240618	111000	1651040	2350	2350	2350	2350	0
625	20240618	110900	1651040	2350	2350	2350	2350	0
626	20240618	110800	1651040	2350	2350	2350	2350	0
627	20240618	110700	1651040	2350	2350	2350	2350	0
628	20240618	110600	1651040	2350	2350	2350	2350	0
629	20240618	110500	1651040	2350	2350	2350	2350	0
630	20240618	110400	1651040	2350	2350	2350	2350	0
631	20240618	110300	1651040	2350	2350	2350	2350	0
632	20240618	110200	1651040	2350	2350	2350	2350	0
633	20240618	110100	1651040	2350	2350	2350	2350	0
634	20240618	110000	1651040	2350	2350	2350	2350	0
635	20240618	105900	1651040	2350	2350	2350	2350	0
636	20240618	105800	1651040	2350	2350	2350	2350	0
637	20240618	105700	1651040	2350	2350	2350	2350	0
638	20240618	105600	1651040	2350	2350	2350	2350	0
639	20240618	105500	1651040	2350	2350	2350	2350	0
640	20240618	105400	1651040	2350	2350	2350	2350	0
641	20240618	105300	1651040	2350	2350	2350	2350	0
642	20240618	105200	1651040	2350	2350	2350	2350	0
643	20240618	105100	1651040	2350	2350	2350	2350	0
644	20240618	105000	1651040	2350	2350	2350	2350	0
645	20240618	104900	1651040	2350	2350	2350	2350	0
646	20240618	104800	1651040	2350	2350	2350	2350	0
647	20240618	104700	1651040	2350	2350	2350	2350	0
648	20240618	104600	1651040	2350	2350	2350	2350	0
649	20240618	104500	1651040	2350	2350	2350	2350	0
650	20240618	104400	1651040	2350	2350	2350	2350	0
651	20240618	104300	1651040	2350	2350	2350	2350	0
652	20240618	104200	1651040	2350	2350	2350	2350	0
653	20240618	104100	1651040	2350	2350	2350	2350	0
654	20240618	104000	1651040	2350	2350	2350	2350	0
655	20240618	103900	1651040	2350	2350	2350	2350	0
656	20240618	103800	1651040	2350	2350	2350	2350	0
657	20240618	103700	1651040	2350	2350	2350	2350	32
658	20240618	103600	1575840	2345	2345	2345	2345	0
659	20240618	103500	1575840	2345	2345	2345	2345	468
660	20240618	103400	478380	2345	2345	2345	2345	0
661	20240618	103300	478380	2345	2345	2345	2345	0
662	20240618	103200	478380	2345	2345	2345	2345	0
663	20240618	103100	478380	2345	2345	2345	2345	0
664	20240618	103000	478380	2345	2345	2345	2345	0
665	20240618	102900	478380	2345	2345	2345	2345	0
666	20240618	102800	478380	2345	2345	2345	2345	0
667	20240618	102700	478380	2345	2345	2345	2345	0
668	20240618	102600	478380	2345	2345	2345	2345	0
669	20240618	102500	478380	2345	2345	2345	2345	0
670	20240618	102400	478380	2345	2345	2345	2345	0
671	20240618	102300	478380	2345	2345	2345	2345	0
672	20240618	102200	478380	2345	2345	2345	2345	0
673	20240618	102100	478380	2345	2345	2345	2345	0
674	20240618	102000	478380	2345	2345	2345	2345	0
675	20240618	101900	478380	2345	2345	2345	2345	0
676	20240618	101800	478380	2345	2345	2345	2345	0
677	20240618	101700	478380	2345	2345	2345	2345	0
678	20240618	101600	478380	2345	2345	2345	2345	0
679	20240618	101500	478380	2345	2345	2345	2345	0
680	20240618	101400	478380	2345	2345	2345	2345	0
681	20240618	101300	478380	2345	2345	2345	2345	0
682	20240618	101200	478380	2345	2345	2345	2345	0
683	20240618	101100	478380	2345	2345	2345	2345	0
684	20240618	101000	478380	2345	2345	2345	2345	0
685	20240618	100900	478380	2345	2345	2345	2345	0
686	20240618	100800	478380	2345	2345	2345	2345	0
687	20240618	100700	478380	2345	2345	2345	2345	0
688	20240618	100600	478380	2345	2345	2345	2345	0
689	20240618	100500	478380	2345	2345	2345	2345	0
690	20240618	100400	478380	2345	2345	2345	2345	0
691	20240618	100300	478380	2345	2345	2345	2345	0
692	20240618	100200	478380	2345	2345	2345	2345	200
693	20240618	100100	9380	2345	2345	2345	2345	0
694	20240618	100000	9380	2345	2345	2345	2345	0
695	20240618	095900	9380	2345	2345	2345	2345	4
696	20240618	095800	0	2335	2335	2335	2335	0
697	20240618	095700	0	2335	2335	2335	2335	0
698	20240618	095600	0	2335	2335	2335	2335	0
699	20240618	095500	0	2335	2335	2335	2335	0
700	20240618	095400	0	2335	2335	2335	2335	0
701	20240618	095300	0	2335	2335	2335	2335	0
702	20240618	095200	0	2335	2335	2335	2335	0
703	20240618	095100	0	2335	2335	2335	2335	0
704	20240618	095000	0	2335	2335	2335	2335	0
705	20240618	094900	0	2335	2335	2335	2335	0
706	20240618	094800	0	2335	2335	2335	2335	0
707	20240618	094700	0	2335	2335	2335	2335	0
708	20240618	094600	0	2335	2335	2335	2335	0
709	20240618	094500	0	2335	2335	2335	2335	0
710	20240618	094400	0	2335	2335	2335	2335	0
711	20240618	094300	0	2335	2335	2335	2335	0
712	20240618	094200	0	2335	2335	2335	2335	0
713	20240618	094100	0	2335	2335	2335	2335	0
714	20240618	094000	0	2335	2335	2335	2335	0
715	20240618	093900	0	2335	2335	2335	2335	0
716	20240618	093800	0	2335	2335	2335	2335	0
717	20240618	093700	0	2335	2335	2335	2335	0
718	20240618	093600	0	2335	2335	2335	2335	0
719	20240618	093500	0	2335	2335	2335	2335	0
720	20240618	093400	0	2335	2335	2335	2335	0
721	20240618	093300	0	2335	2335	2335	2335	0
722	20240618	093200	0	2335	2335	2335	2335	0
723	20240618	093100	0	2335	2335	2335	2335	0
724	20240618	093000	0	2335	2335	2335	2335	0
725	20240618	092900	0	2335	2335	2335	2335	0
726	20240618	092800	0	2335	2335	2335	2335	0
727	20240618	092700	0	2335	2335	2335	2335	0
728	20240618	092600	0	2335	2335	2335	2335	0
729	20240618	092500	0	2335	2335	2335	2335	0
730	20240618	092400	0	2335	2335	2335	2335	0
731	20240618	092300	0	2335	2335	2335	2335	0
732	20240618	092200	0	2335	2335	2335	2335	0
733	20240618	092100	0	2335	2335	2335	2335	0
734	20240618	092000	0	2335	2335	2335	2335	0
735	20240618	091900	0	2335	2335	2335	2335	0
736	20240618	091800	0	2335	2335	2335	2335	0
737	20240618	091700	0	2335	2335	2335	2335	0
738	20240618	091600	0	2335	2335	2335	2335	0
739	20240618	091500	0	2335	2335	2335	2335	0
740	20240618	091400	0	2335	2335	2335	2335	0
741	20240618	091300	0	2335	2335	2335	2335	0
742	20240618	091200	0	2335	2335	2335	2335	0
743	20240618	091100	0	2335	2335	2335	2335	0
744	20240618	091000	0	2335	2335	2335	2335	0
745	20240618	090900	0	2335	2335	2335	2335	0
746	20240618	090800	0	2335	2335	2335	2335	0
747	20240618	090700	0	2335	2335	2335	2335	0
748	20240618	090600	0	2335	2335	2335	2335	0
749	20240618	090500	0	2335	2335	2335	2335	0
750	20240618	090400	0	2335	2335	2335	2335	0
751	20240618	090300	0	2335	2335	2335	2335	0
752	20240618	090200	0	2335	2335	2335	2335	0
753	20240618	090100	0	2335	2335	2335	2335	0
754	20240618	090000	0	2335	2335	2335	2335	0