KissMeData/289170/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	210000	6600610	2980	2980	2980	2980	100
3	20240619	205900	6600610	2980	2980	2980	2980	0
4	20240619	205800	6600610	2980	2980	2980	2980	0
5	20240619	205700	6600610	2980	2980	2980	2980	0
6	20240619	205600	6600610	2980	2980	2980	2980	0
7	20240619	205500	6600610	2980	2980	2980	2980	0
8	20240619	205400	6600610	2980	2980	2980	2980	0
9	20240619	205300	6600610	2980	2980	2980	2980	0
10	20240619	205200	6600610	2980	2980	2980	2980	0
11	20240619	205100	6600610	2980	2980	2980	2980	0
12	20240619	205000	6600610	2980	2980	2980	2980	0
13	20240619	204900	6600610	2980	2980	2980	2980	0
14	20240619	204800	6600610	2980	2980	2980	2980	0
15	20240619	204700	6600610	2980	2980	2980	2980	0
16	20240619	204600	6600610	2980	2980	2980	2980	0
17	20240619	204500	6600610	2980	2980	2980	2980	0
18	20240619	204400	6600610	2980	2980	2980	2980	0
19	20240619	204300	6600610	2980	2980	2980	2980	0
20	20240619	204200	6600610	2980	2980	2980	2980	0
21	20240619	204100	6600610	2980	2980	2980	2980	0
22	20240619	204000	6600610	2980	2980	2980	2980	0
23	20240619	203900	6600610	2980	2980	2980	2980	0
24	20240619	203800	6600610	2980	2980	2980	2980	0
25	20240619	203700	6600610	2980	2980	2980	2980	0
26	20240619	203600	6600610	2980	2980	2980	2980	0
27	20240619	203500	6600610	2980	2980	2980	2980	0
28	20240619	203400	6600610	2980	2980	2980	2980	0
29	20240619	203300	6600610	2980	2980	2980	2980	0
30	20240619	203200	6600610	2980	2980	2980	2980	0
31	20240619	203100	6600610	2980	2980	2980	2980	0
32	20240619	203000	6600610	2980	2980	2980	2980	100
33	20240619	202900	6600610	2980	2980	2980	2980	0
34	20240619	202800	6600610	2980	2980	2980	2980	0
35	20240619	202700	6600610	2980	2980	2980	2980	0
36	20240619	202600	6600610	2980	2980	2980	2980	0
37	20240619	202500	6600610	2980	2980	2980	2980	0
38	20240619	202400	6600610	2980	2980	2980	2980	0
39	20240619	202300	6600610	2980	2980	2980	2980	0
40	20240619	202200	6600610	2980	2980	2980	2980	0
41	20240619	202100	6600610	2980	2980	2980	2980	0
42	20240619	202000	6600610	2980	2980	2980	2980	0
43	20240619	201900	6600610	2980	2980	2980	2980	0
44	20240619	201800	6600610	2980	2980	2980	2980	0
45	20240619	201700	6600610	2980	2980	2980	2980	0
46	20240619	201600	6600610	2980	2980	2980	2980	0
47	20240619	201500	6600610	2980	2980	2980	2980	0
48	20240619	201400	6600610	2980	2980	2980	2980	0
49	20240619	201300	6600610	2980	2980	2980	2980	0
50	20240619	201200	6600610	2980	2980	2980	2980	0
51	20240619	201100	6600610	2980	2980	2980	2980	0
52	20240619	201000	6600610	2980	2980	2980	2980	0
53	20240619	200900	6600610	2980	2980	2980	2980	0
54	20240619	200800	6600610	2980	2980	2980	2980	0
55	20240619	200700	6600610	2980	2980	2980	2980	0
56	20240619	200600	6600610	2980	2980	2980	2980	0
57	20240619	200500	6600610	2980	2980	2980	2980	0
58	20240619	200400	6600610	2980	2980	2980	2980	0
59	20240619	200300	6600610	2980	2980	2980	2980	0
60	20240619	200200	6600610	2980	2980	2980	2980	0
61	20240619	200100	6600610	2980	2980	2980	2980	0
62	20240619	200000	6600610	2980	2980	2980	2980	100
63	20240619	195900	6600610	2980	2980	2980	2980	0
64	20240619	195800	6600610	2980	2980	2980	2980	0
65	20240619	195700	6600610	2980	2980	2980	2980	0
66	20240619	195600	6600610	2980	2980	2980	2980	0
67	20240619	195500	6600610	2980	2980	2980	2980	0
68	20240619	195400	6600610	2980	2980	2980	2980	0
69	20240619	195300	6600610	2980	2980	2980	2980	0
70	20240619	195200	6600610	2980	2980	2980	2980	0
71	20240619	195100	6600610	2980	2980	2980	2980	0
72	20240619	195000	6600610	2980	2980	2980	2980	0
73	20240619	194900	6600610	2980	2980	2980	2980	0
74	20240619	194800	6600610	2980	2980	2980	2980	0
75	20240619	194700	6600610	2980	2980	2980	2980	0
76	20240619	194600	6600610	2980	2980	2980	2980	0
77	20240619	194500	6600610	2980	2980	2980	2980	0
78	20240619	194400	6600610	2980	2980	2980	2980	0
79	20240619	194300	6600610	2980	2980	2980	2980	0
80	20240619	194200	6600610	2980	2980	2980	2980	0
81	20240619	194100	6600610	2980	2980	2980	2980	0
82	20240619	194000	6600610	2980	2980	2980	2980	0
83	20240619	193900	6600610	2980	2980	2980	2980	0
84	20240619	193800	6600610	2980	2980	2980	2980	0
85	20240619	193700	6600610	2980	2980	2980	2980	0
86	20240619	193600	6600610	2980	2980	2980	2980	0
87	20240619	193500	6600610	2980	2980	2980	2980	0
88	20240619	193400	6600610	2980	2980	2980	2980	0
89	20240619	193300	6600610	2980	2980	2980	2980	0
90	20240619	193200	6600610	2980	2980	2980	2980	0
91	20240619	193100	6600610	2980	2980	2980	2980	0
92	20240619	193000	6600610	2980	2980	2980	2980	100
93	20240619	192900	6600610	2980	2980	2980	2980	0
94	20240619	192800	6600610	2980	2980	2980	2980	0
95	20240619	192700	6600610	2980	2980	2980	2980	0
96	20240619	192600	6600610	2980	2980	2980	2980	0
97	20240619	192500	6600610	2980	2980	2980	2980	0
98	20240619	192400	6600610	2980	2980	2980	2980	0
99	20240619	192300	6600610	2980	2980	2980	2980	0
100	20240619	192200	6600610	2980	2980	2980	2980	0
101	20240619	192100	6600610	2980	2980	2980	2980	0
102	20240619	192000	6600610	2980	2980	2980	2980	0
103	20240619	191900	6600610	2980	2980	2980	2980	0
104	20240619	191800	6600610	2980	2980	2980	2980	0
105	20240619	191700	6600610	2980	2980	2980	2980	0
106	20240619	191600	6600610	2980	2980	2980	2980	0
107	20240619	191500	6600610	2980	2980	2980	2980	0
108	20240619	191400	6600610	2980	2980	2980	2980	0
109	20240619	191300	6600610	2980	2980	2980	2980	0
110	20240619	191200	6600610	2980	2980	2980	2980	0
111	20240619	191100	6600610	2980	2980	2980	2980	0
112	20240619	191000	6600610	2980	2980	2980	2980	0
113	20240619	190900	6600610	2980	2980	2980	2980	0
114	20240619	190800	6600610	2980	2980	2980	2980	0
115	20240619	190700	6600610	2980	2980	2980	2980	0
116	20240619	190600	6600610	2980	2980	2980	2980	0
117	20240619	190500	6600610	2980	2980	2980	2980	0
118	20240619	190400	6600610	2980	2980	2980	2980	0
119	20240619	190300	6600610	2980	2980	2980	2980	0
120	20240619	190200	6600610	2980	2980	2980	2980	0
121	20240619	190100	6600610	2980	2980	2980	2980	0
122	20240619	190000	6600610	2980	2980	2980	2980	100
123	20240619	185900	6600610	2980	2980	2980	2980	0
124	20240619	185800	6600610	2980	2980	2980	2980	0
125	20240619	185700	6600610	2980	2980	2980	2980	0
126	20240619	185600	6600610	2980	2980	2980	2980	0
127	20240619	185500	6600610	2980	2980	2980	2980	0
128	20240619	185400	6600610	2980	2980	2980	2980	0
129	20240619	185300	6600610	2980	2980	2980	2980	0
130	20240619	185200	6600610	2980	2980	2980	2980	0
131	20240619	185100	6600610	2980	2980	2980	2980	0
132	20240619	185000	6600610	2980	2980	2980	2980	0
133	20240619	184900	6600610	2980	2980	2980	2980	0
134	20240619	184800	6600610	2980	2980	2980	2980	0
135	20240619	184700	6600610	2980	2980	2980	2980	0
136	20240619	184600	6600610	2980	2980	2980	2980	0
137	20240619	184500	6600610	2980	2980	2980	2980	0
138	20240619	184400	6600610	2980	2980	2980	2980	0
139	20240619	184300	6600610	2980	2980	2980	2980	0
140	20240619	184200	6600610	2980	2980	2980	2980	0
141	20240619	184100	6600610	2980	2980	2980	2980	0
142	20240619	184000	6600610	2980	2980	2980	2980	0
143	20240619	183900	6600610	2980	2980	2980	2980	0
144	20240619	183800	6600610	2980	2980	2980	2980	0
145	20240619	183700	6600610	2980	2980	2980	2980	0
146	20240619	183600	6600610	2980	2980	2980	2980	0
147	20240619	183500	6600610	2980	2980	2980	2980	0
148	20240619	183400	6600610	2980	2980	2980	2980	0
149	20240619	183300	6600610	2980	2980	2980	2980	0
150	20240619	183200	6600610	2980	2980	2980	2980	0
151	20240619	183100	6600610	2980	2980	2980	2980	0
152	20240619	183000	6600610	2980	2980	2980	2980	100
153	20240619	182900	6600610	2980	2980	2980	2980	0
154	20240619	182800	6600610	2980	2980	2980	2980	0
155	20240619	182700	6600610	2980	2980	2980	2980	0
156	20240619	182600	6600610	2980	2980	2980	2980	0
157	20240619	182500	6600610	2980	2980	2980	2980	0
158	20240619	182400	6600610	2980	2980	2980	2980	0
159	20240619	182300	6600610	2980	2980	2980	2980	0
160	20240619	182200	6600610	2980	2980	2980	2980	0
161	20240619	182100	6600610	2980	2980	2980	2980	0
162	20240619	182000	6600610	2980	2980	2980	2980	0
163	20240619	181900	6600610	2980	2980	2980	2980	0
164	20240619	181800	6600610	2980	2980	2980	2980	0
165	20240619	181700	6600610	2980	2980	2980	2980	0
166	20240619	181600	6600610	2980	2980	2980	2980	0
167	20240619	181500	6600610	2980	2980	2980	2980	0
168	20240619	181400	6600610	2980	2980	2980	2980	0
169	20240619	181300	6600610	2980	2980	2980	2980	0
170	20240619	181200	6600610	2980	2980	2980	2980	0
171	20240619	181100	6600610	2980	2980	2980	2980	0
172	20240619	181000	6600610	2980	2980	2980	2980	0
173	20240619	180900	6600610	2980	2980	2980	2980	0
174	20240619	180800	6600610	2980	2980	2980	2980	0
175	20240619	180700	6600610	2980	2980	2980	2980	0
176	20240619	180600	6600610	2980	2980	2980	2980	0
177	20240619	180500	6600610	2980	2980	2980	2980	0
178	20240619	180400	6600610	2980	2980	2980	2980	0
179	20240619	180300	6600610	2980	2980	2980	2980	0
180	20240619	180200	6600610	2980	2980	2980	2980	0
181	20240619	180100	6600610	2980	2980	2980	2980	0
182	20240619	180000	6600610	2980	2980	2980	2980	100
183	20240619	175900	6600610	2980	2980	2980	2980	0
184	20240619	175800	6600610	2980	2980	2980	2980	0
185	20240619	175700	6600610	2980	2980	2980	2980	0
186	20240619	175600	6600610	2980	2980	2980	2980	0
187	20240619	175500	6600610	2980	2980	2980	2980	0
188	20240619	175400	6600610	2980	2980	2980	2980	0
189	20240619	175300	6600610	2980	2980	2980	2980	0
190	20240619	175200	6600610	2980	2980	2980	2980	0
191	20240619	175100	6600610	2980	2980	2980	2980	0
192	20240619	175000	6600610	2980	2980	2980	2980	0
193	20240619	174900	6600610	2980	2980	2980	2980	0
194	20240619	174800	6600610	2980	2980	2980	2980	0
195	20240619	174700	6600610	2980	2980	2980	2980	0
196	20240619	174600	6600610	2980	2980	2980	2980	0
197	20240619	174500	6600610	2980	2980	2980	2980	0
198	20240619	174400	6600610	2980	2980	2980	2980	0
199	20240619	174300	6600610	2980	2980	2980	2980	0
200	20240619	174200	6600610	2980	2980	2980	2980	0
201	20240619	174100	6600610	2980	2980	2980	2980	0
202	20240619	174000	6600610	2980	2980	2980	2980	0
203	20240619	173900	6600610	2980	2980	2980	2980	0
204	20240619	173800	6600610	2980	2980	2980	2980	0
205	20240619	173700	6600610	2980	2980	2980	2980	0
206	20240619	173600	6600610	2980	2980	2980	2980	0
207	20240619	173500	6600610	2980	2980	2980	2980	0
208	20240619	173400	6600610	2980	2980	2980	2980	0
209	20240619	173300	6600610	2980	2980	2980	2980	0
210	20240619	173200	6600610	2980	2980	2980	2980	0
211	20240619	173100	6600610	2980	2980	2980	2980	0
212	20240619	173000	6600610	2980	2980	2980	2980	100
213	20240619	172900	6600610	2980	2980	2980	2980	0
214	20240619	172800	6600610	2980	2980	2980	2980	0
215	20240619	172700	6600610	2980	2980	2980	2980	0
216	20240619	172600	6600610	2980	2980	2980	2980	0
217	20240619	172500	6600610	2980	2980	2980	2980	0
218	20240619	172400	6600610	2980	2980	2980	2980	0
219	20240619	172300	6600610	2980	2980	2980	2980	0
220	20240619	172200	6600610	2980	2980	2980	2980	0
221	20240619	172100	6600610	2980	2980	2980	2980	0
222	20240619	172000	6600610	2980	2980	2980	2980	0
223	20240619	171900	6600610	2980	2980	2980	2980	0
224	20240619	171800	6600610	2980	2980	2980	2980	0
225	20240619	171700	6600610	2980	2980	2980	2980	0
226	20240619	171600	6600610	2980	2980	2980	2980	0
227	20240619	171500	6600610	2980	2980	2980	2980	0
228	20240619	171400	6600610	2980	2980	2980	2980	0
229	20240619	171300	6600610	2980	2980	2980	2980	0
230	20240619	171200	6600610	2980	2980	2980	2980	0
231	20240619	171100	6600610	2980	2980	2980	2980	0
232	20240619	171000	6600610	2980	2980	2980	2980	0
233	20240619	170900	6600610	2980	2980	2980	2980	0
234	20240619	170800	6600610	2980	2980	2980	2980	0
235	20240619	170700	6600610	2980	2980	2980	2980	0
236	20240619	170600	6600610	2980	2980	2980	2980	0
237	20240619	170500	6600610	2980	2980	2980	2980	0
238	20240619	170400	6600610	2980	2980	2980	2980	0
239	20240619	170300	6600610	2980	2980	2980	2980	0
240	20240619	170200	6600610	2980	2980	2980	2980	0
241	20240619	170100	6600610	2980	2980	2980	2980	0
242	20240619	170000	6600610	2980	2980	2980	2980	100
243	20240619	165900	6600610	2980	2980	2980	2980	0
244	20240619	165800	6600610	2980	2980	2980	2980	0
245	20240619	165700	6600610	2980	2980	2980	2980	0
246	20240619	165600	6600610	2980	2980	2980	2980	0
247	20240619	165500	6600610	2980	2980	2980	2980	0
248	20240619	165400	6600610	2980	2980	2980	2980	0
249	20240619	165300	6600610	2980	2980	2980	2980	0
250	20240619	165200	6600610	2980	2980	2980	2980	0
251	20240619	165100	6600610	2980	2980	2980	2980	0
252	20240619	165000	6600610	2980	2980	2980	2980	0
253	20240619	164900	6600610	2980	2980	2980	2980	0
254	20240619	164800	6600610	2980	2980	2980	2980	0
255	20240619	164700	6600610	2980	2980	2980	2980	0
256	20240619	164600	6600610	2980	2980	2980	2980	0
257	20240619	164500	6600610	2980	2980	2980	2980	0
258	20240619	164400	6600610	2980	2980	2980	2980	0
259	20240619	164300	6600610	2980	2980	2980	2980	0
260	20240619	164200	6600610	2980	2980	2980	2980	0
261	20240619	164100	6600610	2980	2980	2980	2980	0
262	20240619	164000	6600610	2980	2980	2980	2980	0
263	20240619	163900	6600610	2980	2980	2980	2980	0
264	20240619	163800	6600610	2980	2980	2980	2980	0
265	20240619	163700	6600610	2980	2980	2980	2980	0
266	20240619	163600	6600610	2980	2980	2980	2980	0
267	20240619	163500	6600610	2980	2980	2980	2980	0
268	20240619	163400	6600610	2980	2980	2980	2980	0
269	20240619	163300	6600610	2980	2980	2980	2980	0
270	20240619	163200	6600610	2980	2980	2980	2980	0
271	20240619	163100	6600610	2980	2980	2980	2980	0
272	20240619	163000	6600610	2980	2980	2980	2980	100
273	20240619	162900	6600610	2980	2980	2980	2980	0
274	20240619	162800	6600610	2980	2980	2980	2980	0
275	20240619	162700	6600610	2980	2980	2980	2980	0
276	20240619	162600	6600610	2980	2980	2980	2980	0
277	20240619	162500	6600610	2980	2980	2980	2980	0
278	20240619	162400	6600610	2980	2980	2980	2980	0
279	20240619	162300	6600610	2980	2980	2980	2980	0
280	20240619	162200	6600610	2980	2980	2980	2980	0
281	20240619	162100	6600610	2980	2980	2980	2980	0
282	20240619	162000	6600610	2980	2980	2980	2980	0
283	20240619	161900	6600610	2980	2980	2980	2980	0
284	20240619	161800	6600610	2980	2980	2980	2980	0
285	20240619	161700	6600610	2980	2980	2980	2980	0
286	20240619	161600	6600610	2980	2980	2980	2980	0
287	20240619	161500	6600610	2980	2980	2980	2980	0
288	20240619	161400	6600610	2980	2980	2980	2980	0
289	20240619	161300	6600610	2980	2980	2980	2980	0
290	20240619	161200	6600610	2980	2980	2980	2980	0
291	20240619	161100	6600610	2980	2980	2980	2980	0
292	20240619	161000	6600610	2980	2980	2980	2980	0
293	20240619	160900	6600610	2980	2980	2980	2980	0
294	20240619	160800	6600610	2980	2980	2980	2980	0
295	20240619	160700	6600610	2980	2980	2980	2980	0
296	20240619	160600	6600610	2980	2980	2980	2980	0
297	20240619	160500	6600610	2980	2980	2980	2980	0
298	20240619	160400	6600610	2980	2980	2980	2980	0
299	20240619	160300	6600610	2980	2980	2980	2980	0
300	20240619	160200	6600610	2980	2980	2980	2980	0
301	20240619	160100	6600610	2980	2980	2980	2980	0
302	20240619	160000	6600610	2980	2980	2980	2980	100
303	20240619	155900	6600610	2980	2980	2980	2980	0
304	20240619	155800	6600610	2980	2980	2980	2980	0
305	20240619	155700	6600610	2980	2980	2980	2980	0
306	20240619	155600	6600610	2980	2980	2980	2980	0
307	20240619	155500	6600610	2980	2980	2980	2980	0
308	20240619	155400	6600610	2980	2980	2980	2980	0
309	20240619	155300	6600610	2980	2980	2980	2980	0
310	20240619	155200	6600610	2980	2980	2980	2980	0
311	20240619	155100	6600610	2980	2980	2980	2980	0
312	20240619	155000	6600610	2980	2980	2980	2980	0
313	20240619	154900	6600610	2980	2980	2980	2980	0
314	20240619	154800	6600610	2980	2980	2980	2980	0
315	20240619	154700	6600610	2980	2980	2980	2980	0
316	20240619	154600	6600610	2980	2980	2980	2980	0
317	20240619	154500	6600610	2980	2980	2980	2980	0
318	20240619	154400	6600610	2980	2980	2980	2980	0
319	20240619	154300	6600610	2980	2980	2980	2980	0
320	20240619	154200	6600610	2980	2980	2980	2980	0
321	20240619	154100	6600610	2980	2980	2980	2980	0
322	20240619	154000	6600610	2980	2980	2980	2980	0
323	20240619	153900	6600610	2980	2980	2980	2980	0
324	20240619	153800	6600610	2980	2980	2980	2980	0
325	20240619	153700	6600610	2980	2980	2980	2980	0
326	20240619	153600	6600610	2980	2980	2980	2980	0
327	20240619	153500	6600610	2980	2980	2980	2980	0
328	20240619	153400	6600610	2980	2980	2980	2980	0
329	20240619	153300	6600610	2980	2980	2980	2980	0
330	20240619	153200	6600610	2980	2980	2980	2980	0
331	20240619	153100	6600610	2980	2980	2980	2980	0
332	20240619	153000	6600610	2980	2980	2980	2980	100
333	20240619	152900	6600610	2980	2980	2980	2980	0
334	20240619	152800	6600610	2980	2980	2980	2980	0
335	20240619	152700	6600610	2980	2980	2980	2980	0
336	20240619	152600	6600610	2980	2980	2980	2980	0
337	20240619	152500	6600610	2980	2980	2980	2980	0
338	20240619	152400	6600610	2980	2980	2980	2980	0
339	20240619	152300	6600610	2980	2980	2980	2980	0
340	20240619	152200	6600610	2980	2980	2980	2980	0
341	20240619	152100	6600610	2980	2980	2980	2980	0
342	20240619	152000	6600610	2980	2980	2980	2980	0
343	20240619	151900	6600610	2980	2980	2980	2980	0
344	20240619	151800	6600610	2980	2980	2980	2980	0
345	20240619	151700	6600610	2980	2980	2980	2980	0
346	20240619	151600	6600610	2980	2980	2980	2980	0
347	20240619	151500	6600610	2980	2980	2980	2980	0
348	20240619	151400	6600610	2980	2980	2980	2980	0
349	20240619	151300	6600610	2980	2980	2980	2980	0
350	20240619	151200	6600610	2980	2980	2980	2980	0
351	20240619	151100	6600610	2980	2980	2980	2980	0
352	20240619	151000	6600610	2980	2980	2980	2980	0
353	20240619	150900	6600610	2980	2980	2980	2980	0
354	20240619	150800	6600610	2980	2980	2980	2980	0
355	20240619	150700	6600610	2980	2980	2980	2980	0
356	20240619	150600	6600610	2980	2980	2980	2980	0
357	20240619	150500	6600610	2980	2980	2980	2980	0
358	20240619	150400	6600610	2980	2980	2980	2980	0
359	20240619	150300	6600610	2980	2980	2980	2980	0
360	20240619	150200	6600610	2980	2980	2980	2980	0
361	20240619	150100	6600610	2980	2980	2980	2980	0
362	20240619	150000	6600610	2980	2980	2980	2980	0
363	20240619	145900	6600610	2980	2980	2980	2980	0
364	20240619	145800	6600610	2980	2980	2980	2980	0
365	20240619	145700	6600610	2980	2980	2980	2980	0
366	20240619	145600	6600610	2980	2980	2980	2980	0
367	20240619	145500	6600610	2980	2980	2980	2980	0
368	20240619	145400	6600610	2980	2980	2980	2980	0
369	20240619	145300	6600610	2980	2980	2980	2980	0
370	20240619	145200	6600610	2980	2980	2980	2980	0
371	20240619	145100	6600610	2980	2980	2980	2980	0
372	20240619	145000	6600610	2980	2980	2980	2980	0
373	20240619	144900	6600610	2980	2980	2980	2980	0
374	20240619	144800	6600610	2980	2980	2980	2980	0
375	20240619	144700	6600610	2980	2980	2980	2980	0
376	20240619	144600	6600610	2980	2980	2980	2980	0
377	20240619	144500	6600610	2980	2980	2980	2980	100
378	20240619	144400	6302610	2980	2980	2980	2980	0
379	20240619	144300	6302610	2980	2980	2980	2980	0
380	20240619	144200	6302610	2980	2980	2980	2980	0
381	20240619	144100	6302610	2980	2980	2980	2980	0
382	20240619	144000	6302610	2980	2980	2980	2980	0
383	20240619	143900	6302610	2980	2980	2980	2980	0
384	20240619	143800	6302610	2980	2980	2980	2980	0
385	20240619	143700	6302610	2980	2980	2980	2980	0
386	20240619	143600	6302610	2980	2980	2980	2980	0
387	20240619	143500	6302610	2980	2980	2980	2980	0
388	20240619	143400	6302610	2980	2980	2980	2980	0
389	20240619	143300	6302610	2980	2980	2980	2980	0
390	20240619	143200	6302610	2980	2980	2980	2980	0
391	20240619	143100	6302610	2980	2980	2980	2980	0
392	20240619	143000	6302610	2980	2980	2980	2980	0
393	20240619	142900	6302610	2980	2980	2980	2980	0
394	20240619	142800	6302610	2980	2980	2980	2980	0
395	20240619	142700	6302610	2980	2980	2980	2980	0
396	20240619	142600	6302610	2980	2980	2980	2980	0
397	20240619	142500	6302610	2980	2980	2980	2980	0
398	20240619	142400	6302610	2980	2980	2980	2980	0
399	20240619	142300	6302610	2980	2980	2980	2980	0
400	20240619	142200	6302610	2980	2980	2980	2980	0
401	20240619	142100	6302610	2980	2980	2980	2980	0
402	20240619	142000	6302610	2980	2980	2980	2980	0
403	20240619	141900	6302610	2980	2980	2980	2980	0
404	20240619	141800	6302610	2980	2980	2980	2980	0
405	20240619	141700	6302610	2980	2980	2980	2980	0
406	20240619	141600	6302610	2980	2980	2980	2980	0
407	20240619	141500	6302610	2980	2980	2980	2980	0
408	20240619	141400	6302610	2980	2980	2980	2980	0
409	20240619	141300	6302610	2980	2980	2980	2980	0
410	20240619	141200	6302610	2980	2980	2980	2980	0
411	20240619	141100	6302610	2980	2980	2980	2980	0
412	20240619	141000	6302610	2980	2980	2980	2980	0
413	20240619	140900	6302610	2980	2980	2980	2980	0
414	20240619	140800	6302610	2980	2980	2980	2980	0
415	20240619	140700	6302610	2980	2980	2980	2980	0
416	20240619	140600	6302610	2980	2980	2980	2980	0
417	20240619	140500	6302610	2980	2980	2980	2980	0
418	20240619	140400	6302610	2980	2980	2980	2980	0
419	20240619	140300	6302610	2980	2980	2980	2980	0
420	20240619	140200	6302610	2980	2980	2980	2980	0
421	20240619	140100	6302610	2980	2980	2980	2980	0
422	20240619	140000	6302610	2980	2980	2980	2980	0
423	20240619	135900	6302610	2980	2980	2980	2980	0
424	20240619	135800	6302610	2980	2980	2980	2980	0
425	20240619	135700	6302610	2980	2980	2980	2980	0
426	20240619	135600	6302610	2980	2980	2980	2980	0
427	20240619	135500	6302610	2980	2980	2980	2980	0
428	20240619	135400	6302610	2980	2980	2980	2980	0
429	20240619	135300	6302610	2980	2980	2980	2980	0
430	20240619	135200	6302610	2980	2980	2980	2980	0
431	20240619	135100	6302610	2980	2980	2980	2980	0
432	20240619	135000	6302610	2980	2980	2980	2980	0
433	20240619	134900	6302610	2980	2980	2980	2980	0
434	20240619	134800	6302610	2980	2980	2980	2980	0
435	20240619	134700	6302610	2980	2980	2980	2980	0
436	20240619	134600	6302610	2980	2980	2980	2980	0
437	20240619	134500	6302610	2980	2980	2980	2980	0
438	20240619	134400	6302610	2980	2980	2980	2980	0
439	20240619	134300	6302610	2980	2980	2980	2980	0
440	20240619	134200	6302610	2980	2980	2980	2980	0
441	20240619	134100	6302610	2980	2980	2980	2980	0
442	20240619	134000	6302610	2980	2980	2980	2980	0
443	20240619	133900	6302610	2980	2980	2980	2980	0
444	20240619	133800	6302610	2980	2980	2980	2980	0
445	20240619	133700	6302610	2980	2980	2980	2980	0
446	20240619	133600	6302610	2980	2980	2980	2980	0
447	20240619	133500	6302610	2980	2980	2980	2980	0
448	20240619	133400	6302610	2980	2980	2980	2980	0
449	20240619	133300	6302610	2980	2980	2980	2980	0
450	20240619	133200	6302610	2980	2980	2980	2980	0
451	20240619	133100	6302610	2980	2980	2980	2980	0
452	20240619	133000	6302610	2980	2980	2980	2980	0
453	20240619	132900	6302610	2980	2980	2980	2980	0
454	20240619	132800	6302610	2980	2980	2980	2980	0
455	20240619	132700	6302610	2980	2980	2980	2980	0
456	20240619	132600	6302610	2980	2980	2980	2980	0
457	20240619	132500	6302610	2980	2980	2980	2980	0
458	20240619	132400	6302610	2980	2980	2980	2980	0
459	20240619	132300	6302610	2980	2980	2980	2980	0
460	20240619	132200	6302610	2980	2980	2980	2980	0
461	20240619	132100	6302610	2980	2980	2980	2980	0
462	20240619	132000	6302610	2980	2980	2980	2980	0
463	20240619	131900	6302610	2980	2980	2980	2980	0
464	20240619	131800	6302610	2980	2980	2980	2980	0
465	20240619	131700	6302610	2980	2980	2980	2980	0
466	20240619	131600	6302610	2980	2980	2980	2980	0
467	20240619	131500	6302610	2980	2980	2980	2980	0
468	20240619	131400	6302610	2980	2980	2980	2980	0
469	20240619	131300	6302610	2980	2980	2980	2980	0
470	20240619	131200	6302610	2980	2980	2980	2980	0
471	20240619	131100	6302610	2980	2980	2980	2980	0
472	20240619	131000	6302610	2980	2980	2980	2980	0
473	20240619	130900	6302610	2980	2980	2980	2980	0
474	20240619	130800	6302610	2980	2980	2980	2980	0
475	20240619	130700	6302610	2980	2980	2980	2980	0
476	20240619	130600	6302610	2980	2980	2980	2980	0
477	20240619	130500	6302610	2980	2980	2980	2980	0
478	20240619	130400	6302610	2980	2980	2980	2980	0
479	20240619	130300	6302610	2980	2980	2980	2980	0
480	20240619	130200	6302610	2980	2980	2980	2980	0
481	20240619	130100	6302610	2980	2980	2980	2980	0
482	20240619	130000	6302610	2980	2980	2980	2980	0
483	20240619	125900	6302610	2980	2980	2980	2980	0
484	20240619	125800	6302610	2980	2980	2980	2980	0
485	20240619	125700	6302610	2980	2980	2980	2980	0
486	20240619	125600	6302610	2980	2980	2980	2980	0
487	20240619	125500	6302610	2980	2980	2980	2980	0
488	20240619	125400	6302610	2980	2980	2980	2980	0
489	20240619	125300	6302610	2980	2980	2980	2980	0
490	20240619	125200	6302610	2980	2980	2980	2980	0
491	20240619	125100	6302610	2980	2980	2980	2980	0
492	20240619	125000	6302610	2980	2980	2980	2980	0
493	20240619	124900	6302610	2980	2980	2980	2980	0
494	20240619	124800	6302610	2980	2980	2980	2980	0
495	20240619	124700	6302610	2980	2980	2980	2980	0
496	20240619	124600	6302610	2980	2980	2980	2980	0
497	20240619	124500	6302610	2980	2980	2980	2980	0
498	20240619	124400	6302610	2980	2980	2980	2980	0
499	20240619	124300	6302610	2980	2980	2980	2980	0
500	20240619	124200	6302610	2980	2980	2980	2980	0
501	20240619	124100	6302610	2980	2980	2980	2980	0
502	20240619	124000	6302610	2980	2980	2980	2980	0
503	20240619	123900	6302610	2980	2980	2980	2980	0
504	20240619	123800	6302610	2980	2980	2980	2980	0
505	20240619	123700	6302610	2980	2980	2980	2980	0
506	20240619	123600	6302610	2980	2980	2980	2980	0
507	20240619	123500	6302610	2980	2980	2980	2980	0
508	20240619	123400	6302610	2980	2980	2980	2980	0
509	20240619	123300	6302610	2980	2980	2980	2980	0
510	20240619	123200	6302610	2980	2980	2980	2980	0
511	20240619	123100	6302610	2980	2980	2980	2980	0
512	20240619	123000	6302610	2980	2980	2980	2980	0
513	20240619	122900	6302610	2980	2980	2980	2980	0
514	20240619	122800	6302610	2980	2980	2980	2980	0
515	20240619	122700	6302610	2980	2980	2980	2980	0
516	20240619	122600	6302610	2980	2980	2980	2980	0
517	20240619	122500	6302610	2980	2980	2980	2980	0
518	20240619	122400	6302610	2980	2980	2980	2980	0
519	20240619	122300	6302610	2980	2980	2980	2980	0
520	20240619	122200	6302610	2980	2980	2980	2980	0
521	20240619	122100	6302610	2980	2980	2980	2980	0
522	20240619	122000	6302610	2980	2980	2980	2980	0
523	20240619	121900	6302610	2980	2980	2980	2980	0
524	20240619	121800	6302610	2980	2980	2980	2980	0
525	20240619	121700	6302610	2980	2980	2980	2980	0
526	20240619	121600	6302610	2980	2980	2980	2980	0
527	20240619	121500	6302610	2980	2980	2980	2980	0
528	20240619	121400	6302610	2980	2980	2980	2980	0
529	20240619	121300	6302610	2980	2980	2980	2980	0
530	20240619	121200	6302610	2980	2980	2980	2980	0
531	20240619	121100	6302610	2980	2980	2980	2980	0
532	20240619	121000	6302610	2980	2980	2980	2980	0
533	20240619	120900	6302610	2980	2980	2980	2980	0
534	20240619	120800	6302610	2980	2980	2980	2980	0
535	20240619	120700	6302610	2980	2980	2980	2980	0
536	20240619	120600	6302610	2980	2980	2980	2980	1677
537	20240619	120500	1305150	3000	3000	3000	3000	0
538	20240619	120400	1305150	3000	3000	3000	3000	0
539	20240619	120300	1305150	3000	3000	3000	3000	0
540	20240619	120200	1305150	3000	3000	3000	3000	0
541	20240619	120100	1305150	3000	3000	3000	3000	0
542	20240619	120000	1305150	3000	3000	3000	3000	0
543	20240619	115900	1305150	3000	3000	3000	3000	0
544	20240619	115800	1305150	3000	3000	3000	3000	0
545	20240619	115700	1305150	3000	3000	3000	3000	0
546	20240619	115600	1305150	3000	3000	3000	3000	0
547	20240619	115500	1305150	3000	3000	3000	3000	0
548	20240619	115400	1305150	3000	3000	3000	3000	0
549	20240619	115300	1305150	3000	3000	3000	3000	0
550	20240619	115200	1305150	3000	3000	3000	3000	0
551	20240619	115100	1305150	3000	3000	3000	3000	0
552	20240619	115000	1305150	3000	3000	3000	3000	0
553	20240619	114900	1305150	3000	3000	3000	3000	0
554	20240619	114800	1305150	3000	3000	3000	3000	0
555	20240619	114700	1305150	3000	3000	3000	3000	0
556	20240619	114600	1305150	3000	3000	3000	3000	0
557	20240619	114500	1305150	3000	3000	3000	3000	0
558	20240619	114400	1305150	3000	3000	3000	3000	0
559	20240619	114300	1305150	3000	3000	3000	3000	0
560	20240619	114200	1305150	3000	3000	3000	3000	0
561	20240619	114100	1305150	3000	3000	3000	3000	0
562	20240619	114000	1305150	3000	3000	3000	3000	0
563	20240619	113900	1305150	3000	3000	3000	3000	0
564	20240619	113800	1305150	3000	3000	3000	3000	0
565	20240619	113700	1305150	3000	3000	3000	3000	0
566	20240619	113600	1305150	3000	3000	3000	3000	0
567	20240619	113500	1305150	3000	3000	3000	3000	0
568	20240619	113400	1305150	3000	3000	3000	3000	0
569	20240619	113300	1305150	3000	3000	3000	3000	0
570	20240619	113200	1305150	3000	3000	3000	3000	0
571	20240619	113100	1305150	3000	3000	3000	3000	0
572	20240619	113000	1305150	3000	3000	3000	3000	0
573	20240619	112900	1305150	3000	3000	3000	3000	0
574	20240619	112800	1305150	3000	3000	3000	3000	0
575	20240619	112700	1305150	3000	3000	3000	3000	0
576	20240619	112600	1305150	3000	3000	3000	3000	0
577	20240619	112500	1305150	3000	3000	3000	3000	0
578	20240619	112400	1305150	3000	3000	3000	3000	0
579	20240619	112300	1305150	3000	3000	3000	3000	0
580	20240619	112200	1305150	3000	3000	3000	3000	0
581	20240619	112100	1305150	3000	3000	3000	3000	0
582	20240619	112000	1305150	3000	3000	3000	3000	0
583	20240619	111900	1305150	3000	3000	3000	3000	0
584	20240619	111800	1305150	3000	3000	3000	3000	0
585	20240619	111700	1305150	3000	3000	3000	3000	0
586	20240619	111600	1305150	3000	3000	3000	3000	0
587	20240619	111500	1305150	3000	3000	3000	3000	0
588	20240619	111400	1305150	3000	3000	3000	3000	0
589	20240619	111300	1305150	3000	3000	3000	3000	0
590	20240619	111200	1305150	3000	3000	3000	3000	0
591	20240619	111100	1305150	3000	3000	3000	3000	0
592	20240619	111000	1305150	3000	3000	3000	3000	0
593	20240619	110900	1305150	3000	3000	3000	3000	0
594	20240619	110800	1305150	3000	3000	3000	3000	0
595	20240619	110700	1305150	3000	3000	3000	3000	0
596	20240619	110600	1305150	3000	3000	3000	3000	0
597	20240619	110500	1305150	3000	3000	3000	3000	0
598	20240619	110400	1305150	3000	3000	3000	3000	0
599	20240619	110300	1305150	3000	3000	3000	3000	0
600	20240619	110200	1305150	3000	3000	3000	3000	0
601	20240619	110100	1305150	3000	3000	3000	3000	0
602	20240619	110000	1305150	3000	3000	3000	3000	0
603	20240619	105900	1305150	3000	3000	3000	3000	0
604	20240619	105800	1305150	3000	3000	3000	3000	0
605	20240619	105700	1305150	3000	3000	3000	3000	0
606	20240619	105600	1305150	3000	3000	3000	3000	0
607	20240619	105500	1305150	3000	3000	3000	3000	0
608	20240619	105400	1305150	3000	3000	3000	3000	0
609	20240619	105300	1305150	3000	3000	3000	3000	0
610	20240619	105200	1305150	3000	3000	3000	3000	0
611	20240619	105100	1305150	3000	3000	3000	3000	0
612	20240619	105000	1305150	3000	3000	3000	3000	0
613	20240619	104900	1305150	3000	3000	3000	3000	0
614	20240619	104800	1305150	3000	3000	3000	3000	0
615	20240619	104700	1305150	3000	3000	3000	3000	0
616	20240619	104600	1305150	3000	3000	3000	3000	0
617	20240619	104500	1305150	3000	3000	3000	3000	0
618	20240619	104400	1305150	3000	3000	3000	3000	0
619	20240619	104300	1305150	3000	3000	3000	3000	0
620	20240619	104200	1305150	3000	3000	3000	3000	0
621	20240619	104100	1305150	3000	3000	3000	3000	0
622	20240619	104000	1305150	3000	3000	3000	3000	0
623	20240619	103900	1305150	3000	3000	3000	3000	0
624	20240619	103800	1305150	3000	3000	3000	3000	0
625	20240619	103700	1305150	3000	3000	3000	3000	0
626	20240619	103600	1305150	3000	3000	3000	3000	0
627	20240619	103500	1305150	3000	3000	3000	3000	0
628	20240619	103400	1305150	3000	3000	3000	3000	0
629	20240619	103300	1305150	3000	3000	3000	3000	0
630	20240619	103200	1305150	3000	3000	3000	3000	0
631	20240619	103100	1305150	3000	3000	3000	3000	0
632	20240619	103000	1305150	3000	3000	3000	3000	0
633	20240619	102900	1305150	3000	3000	3000	3000	0
634	20240619	102800	1305150	3000	3000	3000	3000	0
635	20240619	102700	1305150	3000	3000	3000	3000	0
636	20240619	102600	1305150	3000	3000	3000	3000	0
637	20240619	102500	1305150	3000	3000	3000	3000	0
638	20240619	102400	1305150	3000	3000	3000	3000	0
639	20240619	102300	1305150	3000	3000	3000	3000	0
640	20240619	102200	1305150	3000	3000	3000	3000	0
641	20240619	102100	1305150	3000	3000	3000	3000	0
642	20240619	102000	1305150	3000	3000	3000	3000	0
643	20240619	101900	1305150	3000	3000	3000	3000	0
644	20240619	101800	1305150	3000	3000	3000	3000	0
645	20240619	101700	1305150	3000	3000	3000	3000	0
646	20240619	101600	1305150	3000	3000	3000	3000	0
647	20240619	101500	1305150	3000	3000	3000	3000	0
648	20240619	101400	1305150	3000	3000	3000	3000	0
649	20240619	101300	1305150	3000	3000	3000	3000	0
650	20240619	101200	1305150	3000	3000	3000	3000	0
651	20240619	101100	1305150	3000	3000	3000	3000	0
652	20240619	101000	1305150	3000	3000	3000	3000	0
653	20240619	100900	1305150	3000	3000	3000	3000	0
654	20240619	100800	1305150	3000	3000	3000	3000	0
655	20240619	100700	1305150	3000	3000	3000	3000	0
656	20240619	100600	1305150	3000	3000	3000	3000	0
657	20240619	100500	1305150	3000	3000	3000	3000	0
658	20240619	100400	1305150	3000	3000	3000	3000	0
659	20240619	100300	1305150	3000	3000	3000	3000	0
660	20240619	100200	1305150	3000	3000	3000	3000	0
661	20240619	100100	1305150	3000	3000	3000	3000	0
662	20240619	100000	1305150	3000	3000	3000	3000	0
663	20240619	095900	1305150	3000	3000	3000	3000	0
664	20240619	095800	1305150	3000	3000	3000	3000	0
665	20240619	095700	1305150	3000	3000	3000	3000	0
666	20240619	095600	1305150	3000	3000	3000	3000	0
667	20240619	095500	1305150	3000	3000	3000	3000	0
668	20240619	095400	1305150	3000	3000	3000	3000	0
669	20240619	095300	1305150	3000	3000	3000	3000	0
670	20240619	095200	1305150	3000	3000	3000	3000	0
671	20240619	095100	1305150	3000	3000	3000	3000	0
672	20240619	095000	1305150	3000	3000	3000	3000	0
673	20240619	094900	1305150	3000	3000	3000	3000	0
674	20240619	094800	1305150	3000	3000	3000	3000	0
675	20240619	094700	1305150	3000	3000	3000	3000	0
676	20240619	094600	1305150	3000	3000	3000	3000	0
677	20240619	094500	1305150	3000	3000	3000	3000	0
678	20240619	094400	1305150	3000	3000	3000	3000	0
679	20240619	094300	1305150	3000	3000	3000	3000	0
680	20240619	094200	1305150	3000	3000	3000	3000	0
681	20240619	094100	1305150	3000	3000	3000	3000	0
682	20240619	094000	1305150	3000	3000	3000	3000	0
683	20240619	093900	1305150	3000	3000	3000	3000	0
684	20240619	093800	1305150	3000	3000	3000	3000	235
685	20240619	093700	600150	3000	3000	3000	3000	0
686	20240619	093600	600150	3000	3000	3000	3000	0
687	20240619	093500	600150	3000	3000	3000	3000	0
688	20240619	093400	600150	3000	3000	3000	3000	0
689	20240619	093300	600150	3000	3000	3000	3000	0
690	20240619	093200	600150	3000	3000	3000	3000	0
691	20240619	093100	600150	3000	3000	3000	3000	0
692	20240619	093000	600150	3000	3000	3000	3000	0
693	20240619	092900	600150	3000	3000	3000	3000	0
694	20240619	092800	600150	3000	3000	3000	3000	0
695	20240619	092700	600150	3000	3000	3000	3000	0
696	20240619	092600	600150	3000	3000	3000	3000	0
697	20240619	092500	600150	3000	3000	3000	3000	0
698	20240619	092400	600150	3000	3000	3000	3000	0
699	20240619	092300	600150	3000	3000	3000	3000	0
700	20240619	092200	600150	3000	3000	3000	3000	0
701	20240619	092100	600150	3000	3000	3000	3000	0
702	20240619	092000	600150	3000	3000	3000	3000	0
703	20240619	091900	600150	3000	3000	3000	3000	0
704	20240619	091800	600150	3000	3000	3000	3000	0
705	20240619	091700	600150	3000	3000	3000	3000	0
706	20240619	091600	600150	3000	3000	3000	3000	0
707	20240619	091500	600150	3000	3000	3000	3000	0
708	20240619	091400	600150	3000	3000	3000	3000	0
709	20240619	091300	600150	3000	3000	3000	3000	0
710	20240619	091200	600150	3000	3000	3000	3000	3
711	20240619	091100	591150	3000	3000	3000	3000	0
712	20240619	091000	591150	3000	3000	3000	3000	0
713	20240619	090900	591150	3000	3000	3000	3000	0
714	20240619	090800	591150	3000	3000	3000	3000	0
715	20240619	090700	591150	3000	3000	3000	3000	0
716	20240619	090600	591150	3000	3000	3000	3000	0
717	20240619	090500	591150	3000	3000	3000	3000	0
718	20240619	090400	591150	3000	3000	3000	3000	0
719	20240619	090300	591150	3000	3000	3000	3000	0
720	20240619	090200	591150	3000	3000	3000	3000	0
721	20240619	090100	591150	3000	3000	3000	3000	0
722	20240619	090000	591150	3000	3005	3005	3000	197