KissMeData/442770/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	213200	1882535	2410	2410	2410	2410	35
3	20240618	213100	1882535	2410	2410	2410	2410	0
4	20240618	213000	1882535	2410	2410	2410	2410	0
5	20240618	212900	1882535	2410	2410	2410	2410	0
6	20240618	212800	1882535	2410	2410	2410	2410	0
7	20240618	212700	1882535	2410	2410	2410	2410	0
8	20240618	212600	1882535	2410	2410	2410	2410	0
9	20240618	212500	1882535	2410	2410	2410	2410	0
10	20240618	212400	1882535	2410	2410	2410	2410	0
11	20240618	212300	1882535	2410	2410	2410	2410	0
12	20240618	212200	1882535	2410	2410	2410	2410	0
13	20240618	212100	1882535	2410	2410	2410	2410	0
14	20240618	212000	1882535	2410	2410	2410	2410	0
15	20240618	211900	1882535	2410	2410	2410	2410	0
16	20240618	211800	1882535	2410	2410	2410	2410	0
17	20240618	211700	1882535	2410	2410	2410	2410	0
18	20240618	211600	1882535	2410	2410	2410	2410	0
19	20240618	211500	1882535	2410	2410	2410	2410	0
20	20240618	211400	1882535	2410	2410	2410	2410	0
21	20240618	211300	1882535	2410	2410	2410	2410	0
22	20240618	211200	1882535	2410	2410	2410	2410	0
23	20240618	211100	1882535	2410	2410	2410	2410	0
24	20240618	211000	1882535	2410	2410	2410	2410	0
25	20240618	210900	1882535	2410	2410	2410	2410	0
26	20240618	210800	1882535	2410	2410	2410	2410	0
27	20240618	210700	1882535	2410	2410	2410	2410	0
28	20240618	210600	1882535	2410	2410	2410	2410	0
29	20240618	210500	1882535	2410	2410	2410	2410	0
30	20240618	210400	1882535	2410	2410	2410	2410	0
31	20240618	210300	1882535	2410	2410	2410	2410	0
32	20240618	210200	1882535	2410	2410	2410	2410	35
33	20240618	210100	1882535	2410	2410	2410	2410	0
34	20240618	210000	1882535	2410	2410	2410	2410	0
35	20240618	205900	1882535	2410	2410	2410	2410	0
36	20240618	205800	1882535	2410	2410	2410	2410	0
37	20240618	205700	1882535	2410	2410	2410	2410	0
38	20240618	205600	1882535	2410	2410	2410	2410	0
39	20240618	205500	1882535	2410	2410	2410	2410	0
40	20240618	205400	1882535	2410	2410	2410	2410	0
41	20240618	205300	1882535	2410	2410	2410	2410	0
42	20240618	205200	1882535	2410	2410	2410	2410	0
43	20240618	205100	1882535	2410	2410	2410	2410	0
44	20240618	205000	1882535	2410	2410	2410	2410	0
45	20240618	204900	1882535	2410	2410	2410	2410	0
46	20240618	204800	1882535	2410	2410	2410	2410	0
47	20240618	204700	1882535	2410	2410	2410	2410	0
48	20240618	204600	1882535	2410	2410	2410	2410	0
49	20240618	204500	1882535	2410	2410	2410	2410	0
50	20240618	204400	1882535	2410	2410	2410	2410	0
51	20240618	204300	1882535	2410	2410	2410	2410	0
52	20240618	204200	1882535	2410	2410	2410	2410	0
53	20240618	204100	1882535	2410	2410	2410	2410	0
54	20240618	204000	1882535	2410	2410	2410	2410	0
55	20240618	203900	1882535	2410	2410	2410	2410	0
56	20240618	203800	1882535	2410	2410	2410	2410	0
57	20240618	203700	1882535	2410	2410	2410	2410	0
58	20240618	203600	1882535	2410	2410	2410	2410	0
59	20240618	203500	1882535	2410	2410	2410	2410	0
60	20240618	203400	1882535	2410	2410	2410	2410	0
61	20240618	203300	1882535	2410	2410	2410	2410	0
62	20240618	203200	1882535	2410	2410	2410	2410	35
63	20240618	203100	1882535	2410	2410	2410	2410	0
64	20240618	203000	1882535	2410	2410	2410	2410	0
65	20240618	202900	1882535	2410	2410	2410	2410	0
66	20240618	202800	1882535	2410	2410	2410	2410	0
67	20240618	202700	1882535	2410	2410	2410	2410	0
68	20240618	202600	1882535	2410	2410	2410	2410	0
69	20240618	202500	1882535	2410	2410	2410	2410	0
70	20240618	202400	1882535	2410	2410	2410	2410	0
71	20240618	202300	1882535	2410	2410	2410	2410	0
72	20240618	202200	1882535	2410	2410	2410	2410	0
73	20240618	202100	1882535	2410	2410	2410	2410	0
74	20240618	202000	1882535	2410	2410	2410	2410	0
75	20240618	201900	1882535	2410	2410	2410	2410	0
76	20240618	201800	1882535	2410	2410	2410	2410	0
77	20240618	201700	1882535	2410	2410	2410	2410	0
78	20240618	201600	1882535	2410	2410	2410	2410	0
79	20240618	201500	1882535	2410	2410	2410	2410	0
80	20240618	201400	1882535	2410	2410	2410	2410	0
81	20240618	201300	1882535	2410	2410	2410	2410	0
82	20240618	201200	1882535	2410	2410	2410	2410	0
83	20240618	201100	1882535	2410	2410	2410	2410	0
84	20240618	201000	1882535	2410	2410	2410	2410	0
85	20240618	200900	1882535	2410	2410	2410	2410	0
86	20240618	200800	1882535	2410	2410	2410	2410	0
87	20240618	200700	1882535	2410	2410	2410	2410	0
88	20240618	200600	1882535	2410	2410	2410	2410	0
89	20240618	200500	1882535	2410	2410	2410	2410	0
90	20240618	200400	1882535	2410	2410	2410	2410	0
91	20240618	200300	1882535	2410	2410	2410	2410	0
92	20240618	200200	1882535	2410	2410	2410	2410	35
93	20240618	200100	1882535	2410	2410	2410	2410	0
94	20240618	200000	1882535	2410	2410	2410	2410	0
95	20240618	195900	1882535	2410	2410	2410	2410	0
96	20240618	195800	1882535	2410	2410	2410	2410	0
97	20240618	195700	1882535	2410	2410	2410	2410	0
98	20240618	195600	1882535	2410	2410	2410	2410	0
99	20240618	195500	1882535	2410	2410	2410	2410	0
100	20240618	195400	1882535	2410	2410	2410	2410	0
101	20240618	195300	1882535	2410	2410	2410	2410	0
102	20240618	195200	1882535	2410	2410	2410	2410	0
103	20240618	195100	1882535	2410	2410	2410	2410	0
104	20240618	195000	1882535	2410	2410	2410	2410	0
105	20240618	194900	1882535	2410	2410	2410	2410	0
106	20240618	194800	1882535	2410	2410	2410	2410	0
107	20240618	194700	1882535	2410	2410	2410	2410	0
108	20240618	194600	1882535	2410	2410	2410	2410	0
109	20240618	194500	1882535	2410	2410	2410	2410	0
110	20240618	194400	1882535	2410	2410	2410	2410	0
111	20240618	194300	1882535	2410	2410	2410	2410	0
112	20240618	194200	1882535	2410	2410	2410	2410	0
113	20240618	194100	1882535	2410	2410	2410	2410	0
114	20240618	194000	1882535	2410	2410	2410	2410	0
115	20240618	193900	1882535	2410	2410	2410	2410	0
116	20240618	193800	1882535	2410	2410	2410	2410	0
117	20240618	193700	1882535	2410	2410	2410	2410	0
118	20240618	193600	1882535	2410	2410	2410	2410	0
119	20240618	193500	1882535	2410	2410	2410	2410	0
120	20240618	193400	1882535	2410	2410	2410	2410	0
121	20240618	193300	1882535	2410	2410	2410	2410	0
122	20240618	193200	1882535	2410	2410	2410	2410	35
123	20240618	193100	1882535	2410	2410	2410	2410	0
124	20240618	193000	1882535	2410	2410	2410	2410	0
125	20240618	192900	1882535	2410	2410	2410	2410	0
126	20240618	192800	1882535	2410	2410	2410	2410	0
127	20240618	192700	1882535	2410	2410	2410	2410	0
128	20240618	192600	1882535	2410	2410	2410	2410	0
129	20240618	192500	1882535	2410	2410	2410	2410	0
130	20240618	192400	1882535	2410	2410	2410	2410	0
131	20240618	192300	1882535	2410	2410	2410	2410	0
132	20240618	192200	1882535	2410	2410	2410	2410	0
133	20240618	192100	1882535	2410	2410	2410	2410	0
134	20240618	192000	1882535	2410	2410	2410	2410	0
135	20240618	191900	1882535	2410	2410	2410	2410	0
136	20240618	191800	1882535	2410	2410	2410	2410	0
137	20240618	191700	1882535	2410	2410	2410	2410	0
138	20240618	191600	1882535	2410	2410	2410	2410	0
139	20240618	191500	1882535	2410	2410	2410	2410	0
140	20240618	191400	1882535	2410	2410	2410	2410	0
141	20240618	191300	1882535	2410	2410	2410	2410	0
142	20240618	191200	1882535	2410	2410	2410	2410	0
143	20240618	191100	1882535	2410	2410	2410	2410	0
144	20240618	191000	1882535	2410	2410	2410	2410	0
145	20240618	190900	1882535	2410	2410	2410	2410	0
146	20240618	190800	1882535	2410	2410	2410	2410	0
147	20240618	190700	1882535	2410	2410	2410	2410	0
148	20240618	190600	1882535	2410	2410	2410	2410	0
149	20240618	190500	1882535	2410	2410	2410	2410	0
150	20240618	190400	1882535	2410	2410	2410	2410	0
151	20240618	190300	1882535	2410	2410	2410	2410	0
152	20240618	190200	1882535	2410	2410	2410	2410	35
153	20240618	190100	1882535	2410	2410	2410	2410	0
154	20240618	190000	1882535	2410	2410	2410	2410	0
155	20240618	185900	1882535	2410	2410	2410	2410	0
156	20240618	185800	1882535	2410	2410	2410	2410	0
157	20240618	185700	1882535	2410	2410	2410	2410	0
158	20240618	185600	1882535	2410	2410	2410	2410	0
159	20240618	185500	1882535	2410	2410	2410	2410	0
160	20240618	185400	1882535	2410	2410	2410	2410	0
161	20240618	185300	1882535	2410	2410	2410	2410	0
162	20240618	185200	1882535	2410	2410	2410	2410	0
163	20240618	185100	1882535	2410	2410	2410	2410	0
164	20240618	185000	1882535	2410	2410	2410	2410	0
165	20240618	184900	1882535	2410	2410	2410	2410	0
166	20240618	184800	1882535	2410	2410	2410	2410	0
167	20240618	184700	1882535	2410	2410	2410	2410	0
168	20240618	184600	1882535	2410	2410	2410	2410	0
169	20240618	184500	1882535	2410	2410	2410	2410	0
170	20240618	184400	1882535	2410	2410	2410	2410	0
171	20240618	184300	1882535	2410	2410	2410	2410	0
172	20240618	184200	1882535	2410	2410	2410	2410	0
173	20240618	184100	1882535	2410	2410	2410	2410	0
174	20240618	184000	1882535	2410	2410	2410	2410	0
175	20240618	183900	1882535	2410	2410	2410	2410	0
176	20240618	183800	1882535	2410	2410	2410	2410	0
177	20240618	183700	1882535	2410	2410	2410	2410	0
178	20240618	183600	1882535	2410	2410	2410	2410	0
179	20240618	183500	1882535	2410	2410	2410	2410	0
180	20240618	183400	1882535	2410	2410	2410	2410	0
181	20240618	183300	1882535	2410	2410	2410	2410	0
182	20240618	183200	1882535	2410	2410	2410	2410	35
183	20240618	183100	1882535	2410	2410	2410	2410	0
184	20240618	183000	1882535	2410	2410	2410	2410	0
185	20240618	182900	1882535	2410	2410	2410	2410	0
186	20240618	182800	1882535	2410	2410	2410	2410	0
187	20240618	182700	1882535	2410	2410	2410	2410	0
188	20240618	182600	1882535	2410	2410	2410	2410	0
189	20240618	182500	1882535	2410	2410	2410	2410	0
190	20240618	182400	1882535	2410	2410	2410	2410	0
191	20240618	182300	1882535	2410	2410	2410	2410	0
192	20240618	182200	1882535	2410	2410	2410	2410	0
193	20240618	182100	1882535	2410	2410	2410	2410	0
194	20240618	182000	1882535	2410	2410	2410	2410	0
195	20240618	181900	1882535	2410	2410	2410	2410	0
196	20240618	181800	1882535	2410	2410	2410	2410	0
197	20240618	181700	1882535	2410	2410	2410	2410	0
198	20240618	181600	1882535	2410	2410	2410	2410	0
199	20240618	181500	1882535	2410	2410	2410	2410	0
200	20240618	181400	1882535	2410	2410	2410	2410	0
201	20240618	181300	1882535	2410	2410	2410	2410	0
202	20240618	181200	1882535	2410	2410	2410	2410	0
203	20240618	181100	1882535	2410	2410	2410	2410	0
204	20240618	181000	1882535	2410	2410	2410	2410	0
205	20240618	180900	1882535	2410	2410	2410	2410	0
206	20240618	180800	1882535	2410	2410	2410	2410	0
207	20240618	180700	1882535	2410	2410	2410	2410	0
208	20240618	180600	1882535	2410	2410	2410	2410	0
209	20240618	180500	1882535	2410	2410	2410	2410	0
210	20240618	180400	1882535	2410	2410	2410	2410	0
211	20240618	180300	1882535	2410	2410	2410	2410	0
212	20240618	180200	1882535	2410	2410	2410	2410	35
213	20240618	180100	1882535	2410	2410	2410	2410	0
214	20240618	180000	1882535	2410	2410	2410	2410	0
215	20240618	175900	1882535	2410	2410	2410	2410	0
216	20240618	175800	1882535	2410	2410	2410	2410	0
217	20240618	175700	1882535	2410	2410	2410	2410	0
218	20240618	175600	1882535	2410	2410	2410	2410	0
219	20240618	175500	1882535	2410	2410	2410	2410	0
220	20240618	175400	1882535	2410	2410	2410	2410	0
221	20240618	175300	1882535	2410	2410	2410	2410	0
222	20240618	175200	1882535	2410	2410	2410	2410	0
223	20240618	175100	1882535	2410	2410	2410	2410	0
224	20240618	175000	1882535	2410	2410	2410	2410	0
225	20240618	174900	1882535	2410	2410	2410	2410	0
226	20240618	174800	1882535	2410	2410	2410	2410	0
227	20240618	174700	1882535	2410	2410	2410	2410	0
228	20240618	174600	1882535	2410	2410	2410	2410	0
229	20240618	174500	1882535	2410	2410	2410	2410	0
230	20240618	174400	1882535	2410	2410	2410	2410	0
231	20240618	174300	1882535	2410	2410	2410	2410	0
232	20240618	174200	1882535	2410	2410	2410	2410	0
233	20240618	174100	1882535	2410	2410	2410	2410	0
234	20240618	174000	1882535	2410	2410	2410	2410	0
235	20240618	173900	1882535	2410	2410	2410	2410	0
236	20240618	173800	1882535	2410	2410	2410	2410	0
237	20240618	173700	1882535	2410	2410	2410	2410	0
238	20240618	173600	1882535	2410	2410	2410	2410	0
239	20240618	173500	1882535	2410	2410	2410	2410	0
240	20240618	173400	1882535	2410	2410	2410	2410	0
241	20240618	173300	1882535	2410	2410	2410	2410	0
242	20240618	173200	1882535	2410	2410	2410	2410	35
243	20240618	173100	1882535	2410	2410	2410	2410	0
244	20240618	173000	1882535	2410	2410	2410	2410	0
245	20240618	172900	1882535	2410	2410	2410	2410	0
246	20240618	172800	1882535	2410	2410	2410	2410	0
247	20240618	172700	1882535	2410	2410	2410	2410	0
248	20240618	172600	1882535	2410	2410	2410	2410	0
249	20240618	172500	1882535	2410	2410	2410	2410	0
250	20240618	172400	1882535	2410	2410	2410	2410	0
251	20240618	172300	1882535	2410	2410	2410	2410	0
252	20240618	172200	1882535	2410	2410	2410	2410	0
253	20240618	172100	1882535	2410	2410	2410	2410	0
254	20240618	172000	1882535	2410	2410	2410	2410	0
255	20240618	171900	1882535	2410	2410	2410	2410	0
256	20240618	171800	1882535	2410	2410	2410	2410	0
257	20240618	171700	1882535	2410	2410	2410	2410	0
258	20240618	171600	1882535	2410	2410	2410	2410	0
259	20240618	171500	1882535	2410	2410	2410	2410	0
260	20240618	171400	1882535	2410	2410	2410	2410	0
261	20240618	171300	1882535	2410	2410	2410	2410	0
262	20240618	171200	1882535	2410	2410	2410	2410	0
263	20240618	171100	1882535	2410	2410	2410	2410	0
264	20240618	171000	1882535	2410	2410	2410	2410	0
265	20240618	170900	1882535	2410	2410	2410	2410	0
266	20240618	170800	1882535	2410	2410	2410	2410	0
267	20240618	170700	1882535	2410	2410	2410	2410	0
268	20240618	170600	1882535	2410	2410	2410	2410	0
269	20240618	170500	1882535	2410	2410	2410	2410	0
270	20240618	170400	1882535	2410	2410	2410	2410	0
271	20240618	170300	1882535	2410	2410	2410	2410	0
272	20240618	170200	1882535	2410	2410	2410	2410	35
273	20240618	170100	1882535	2410	2410	2410	2410	0
274	20240618	170000	1882535	2410	2410	2410	2410	0
275	20240618	165900	1882535	2410	2410	2410	2410	0
276	20240618	165800	1882535	2410	2410	2410	2410	0
277	20240618	165700	1882535	2410	2410	2410	2410	0
278	20240618	165600	1882535	2410	2410	2410	2410	0
279	20240618	165500	1882535	2410	2410	2410	2410	0
280	20240618	165400	1882535	2410	2410	2410	2410	0
281	20240618	165300	1882535	2410	2410	2410	2410	0
282	20240618	165200	1882535	2410	2410	2410	2410	0
283	20240618	165100	1882535	2410	2410	2410	2410	0
284	20240618	165000	1882535	2410	2410	2410	2410	0
285	20240618	164900	1882535	2410	2410	2410	2410	0
286	20240618	164800	1882535	2410	2410	2410	2410	0
287	20240618	164700	1882535	2410	2410	2410	2410	0
288	20240618	164600	1882535	2410	2410	2410	2410	0
289	20240618	164500	1882535	2410	2410	2410	2410	0
290	20240618	164400	1882535	2410	2410	2410	2410	0
291	20240618	164300	1882535	2410	2410	2410	2410	0
292	20240618	164200	1882535	2410	2410	2410	2410	0
293	20240618	164100	1882535	2410	2410	2410	2410	0
294	20240618	164000	1882535	2410	2410	2410	2410	0
295	20240618	163900	1882535	2410	2410	2410	2410	0
296	20240618	163800	1882535	2410	2410	2410	2410	0
297	20240618	163700	1882535	2410	2410	2410	2410	0
298	20240618	163600	1882535	2410	2410	2410	2410	0
299	20240618	163500	1882535	2410	2410	2410	2410	0
300	20240618	163400	1882535	2410	2410	2410	2410	0
301	20240618	163300	1882535	2410	2410	2410	2410	0
302	20240618	163200	1882535	2410	2410	2410	2410	35
303	20240618	163100	1882535	2410	2410	2410	2410	0
304	20240618	163000	1882535	2410	2410	2410	2410	0
305	20240618	162900	1882535	2410	2410	2410	2410	0
306	20240618	162800	1882535	2410	2410	2410	2410	0
307	20240618	162700	1882535	2410	2410	2410	2410	0
308	20240618	162600	1882535	2410	2410	2410	2410	0
309	20240618	162500	1882535	2410	2410	2410	2410	0
310	20240618	162400	1882535	2410	2410	2410	2410	0
311	20240618	162300	1882535	2410	2410	2410	2410	0
312	20240618	162200	1882535	2410	2410	2410	2410	0
313	20240618	162100	1882535	2410	2410	2410	2410	0
314	20240618	162000	1882535	2410	2410	2410	2410	0
315	20240618	161900	1882535	2410	2410	2410	2410	0
316	20240618	161800	1882535	2410	2410	2410	2410	0
317	20240618	161700	1882535	2410	2410	2410	2410	0
318	20240618	161600	1882535	2410	2410	2410	2410	0
319	20240618	161500	1882535	2410	2410	2410	2410	0
320	20240618	161400	1882535	2410	2410	2410	2410	0
321	20240618	161300	1882535	2410	2410	2410	2410	0
322	20240618	161200	1882535	2410	2410	2410	2410	0
323	20240618	161100	1882535	2410	2410	2410	2410	0
324	20240618	161000	1882535	2410	2410	2410	2410	0
325	20240618	160900	1882535	2410	2410	2410	2410	0
326	20240618	160800	1882535	2410	2410	2410	2410	0
327	20240618	160700	1882535	2410	2410	2410	2410	0
328	20240618	160600	1882535	2410	2410	2410	2410	0
329	20240618	160500	1882535	2410	2410	2410	2410	0
330	20240618	160400	1882535	2410	2410	2410	2410	0
331	20240618	160300	1882535	2410	2410	2410	2410	0
332	20240618	160200	1882535	2410	2410	2410	2410	35
333	20240618	160100	1882535	2410	2410	2410	2410	0
334	20240618	160000	1882535	2410	2410	2410	2410	0
335	20240618	155900	1882535	2410	2410	2410	2410	0
336	20240618	155800	1882535	2410	2410	2410	2410	0
337	20240618	155700	1882535	2410	2410	2410	2410	0
338	20240618	155600	1882535	2410	2410	2410	2410	0
339	20240618	155500	1882535	2410	2410	2410	2410	0
340	20240618	155400	1882535	2410	2410	2410	2410	0
341	20240618	155300	1882535	2410	2410	2410	2410	0
342	20240618	155200	1882535	2410	2410	2410	2410	0
343	20240618	155100	1882535	2410	2410	2410	2410	0
344	20240618	155000	1882535	2410	2410	2410	2410	0
345	20240618	154900	1882535	2410	2410	2410	2410	0
346	20240618	154800	1882535	2410	2410	2410	2410	0
347	20240618	154700	1882535	2410	2410	2410	2410	0
348	20240618	154600	1882535	2410	2410	2410	2410	0
349	20240618	154500	1882535	2410	2410	2410	2410	0
350	20240618	154400	1882535	2410	2410	2410	2410	0
351	20240618	154300	1882535	2410	2410	2410	2410	0
352	20240618	154200	1882535	2410	2410	2410	2410	0
353	20240618	154100	1882535	2410	2410	2410	2410	0
354	20240618	154000	1882535	2410	2410	2410	2410	0
355	20240618	153900	1882535	2410	2410	2410	2410	0
356	20240618	153800	1882535	2410	2410	2410	2410	0
357	20240618	153700	1882535	2410	2410	2410	2410	0
358	20240618	153600	1882535	2410	2410	2410	2410	0
359	20240618	153500	1882535	2410	2410	2410	2410	0
360	20240618	153400	1882535	2410	2410	2410	2410	0
361	20240618	153300	1882535	2410	2410	2410	2410	0
362	20240618	153200	1882535	2410	2410	2410	2410	35
363	20240618	153100	1882535	2410	2410	2410	2410	0
364	20240618	153000	1882535	2410	2410	2410	2410	35
365	20240618	152900	1798185	2410	2410	2410	2410	0
366	20240618	152800	1798185	2410	2410	2410	2410	0
367	20240618	152700	1798185	2410	2410	2410	2410	0
368	20240618	152600	1798185	2410	2410	2410	2410	0
369	20240618	152500	1798185	2410	2410	2410	2410	0
370	20240618	152400	1798185	2410	2410	2410	2410	0
371	20240618	152300	1798185	2410	2410	2410	2410	0
372	20240618	152200	1798185	2410	2410	2410	2410	0
373	20240618	152100	1798185	2410	2410	2410	2410	0
374	20240618	152000	1798185	2410	2410	2410	2410	0
375	20240618	151900	1798185	2410	2410	2410	2410	0
376	20240618	151800	1798185	2410	2410	2410	2410	0
377	20240618	151700	1798185	2410	2410	2410	2410	0
378	20240618	151600	1798185	2410	2410	2410	2410	0
379	20240618	151500	1798185	2410	2405	2410	2405	6
380	20240618	151400	1783750	2395	2395	2395	2395	0
381	20240618	151300	1783750	2395	2395	2395	2395	0
382	20240618	151200	1783750	2395	2395	2395	2395	0
383	20240618	151100	1783750	2395	2395	2395	2395	0
384	20240618	151000	1783750	2395	2395	2395	2395	0
385	20240618	150900	1783750	2395	2390	2395	2375	4
386	20240618	150800	1774215	2400	2400	2400	2400	0
387	20240618	150700	1774215	2400	2400	2400	2400	0
388	20240618	150600	1774215	2400	2400	2400	2400	0
389	20240618	150500	1774215	2400	2400	2400	2400	0
390	20240618	150400	1774215	2400	2400	2400	2400	0
391	20240618	150300	1774215	2400	2400	2400	2400	0
392	20240618	150200	1774215	2400	2400	2400	2400	0
393	20240618	150100	1774215	2400	2400	2400	2400	8
394	20240618	150000	1755015	2400	2400	2400	2400	0
395	20240618	145900	1755015	2400	2400	2400	2400	0
396	20240618	145800	1755015	2400	2400	2400	2400	0
397	20240618	145700	1755015	2400	2400	2400	2400	2
398	20240618	145600	1750215	2360	2360	2360	2360	0
399	20240618	145500	1750215	2360	2360	2360	2360	0
400	20240618	145400	1750215	2360	2360	2360	2360	0
401	20240618	145300	1750215	2360	2360	2360	2360	0
402	20240618	145200	1750215	2360	2360	2360	2360	0
403	20240618	145100	1750215	2360	2360	2360	2360	0
404	20240618	145000	1750215	2360	2360	2360	2360	0
405	20240618	144900	1750215	2360	2360	2360	2360	0
406	20240618	144800	1750215	2360	2360	2360	2360	0
407	20240618	144700	1750215	2360	2360	2360	2360	0
408	20240618	144600	1750215	2360	2360	2360	2360	0
409	20240618	144500	1750215	2360	2360	2360	2360	0
410	20240618	144400	1750215	2360	2360	2360	2360	0
411	20240618	144300	1750215	2360	2360	2360	2360	0
412	20240618	144200	1750215	2360	2360	2360	2360	499
413	20240618	144100	572575	2405	2405	2405	2405	0
414	20240618	144000	572575	2405	2405	2405	2405	0
415	20240618	143900	572575	2405	2405	2405	2405	0
416	20240618	143800	572575	2405	2405	2405	2405	0
417	20240618	143700	572575	2405	2405	2405	2405	0
418	20240618	143600	572575	2405	2405	2405	2405	0
419	20240618	143500	572575	2405	2405	2405	2405	0
420	20240618	143400	572575	2405	2405	2405	2405	0
421	20240618	143300	572575	2405	2405	2405	2405	0
422	20240618	143200	572575	2405	2405	2405	2405	0
423	20240618	143100	572575	2405	2405	2405	2405	0
424	20240618	143000	572575	2405	2405	2405	2405	0
425	20240618	142900	572575	2405	2405	2405	2405	0
426	20240618	142800	572575	2405	2405	2405	2405	0
427	20240618	142700	572575	2405	2405	2405	2405	0
428	20240618	142600	572575	2405	2405	2405	2405	0
429	20240618	142500	572575	2405	2405	2405	2405	0
430	20240618	142400	572575	2405	2405	2405	2405	0
431	20240618	142300	572575	2405	2405	2405	2405	0
432	20240618	142200	572575	2405	2405	2405	2405	0
433	20240618	142100	572575	2405	2405	2405	2405	0
434	20240618	142000	572575	2405	2405	2405	2405	0
435	20240618	141900	572575	2405	2405	2405	2405	0
436	20240618	141800	572575	2405	2405	2405	2405	0
437	20240618	141700	572575	2405	2405	2405	2405	0
438	20240618	141600	572575	2405	2405	2405	2405	0
439	20240618	141500	572575	2405	2405	2405	2405	0
440	20240618	141400	572575	2405	2405	2405	2405	0
441	20240618	141300	572575	2405	2405	2405	2405	0
442	20240618	141200	572575	2405	2405	2405	2405	0
443	20240618	141100	572575	2405	2405	2405	2405	0
444	20240618	141000	572575	2405	2405	2405	2405	0
445	20240618	140900	572575	2405	2405	2405	2405	0
446	20240618	140800	572575	2405	2405	2405	2405	0
447	20240618	140700	572575	2405	2405	2405	2405	0
448	20240618	140600	572575	2405	2405	2405	2405	0
449	20240618	140500	572575	2405	2405	2405	2405	0
450	20240618	140400	572575	2405	2405	2405	2405	0
451	20240618	140300	572575	2405	2405	2405	2405	0
452	20240618	140200	572575	2405	2405	2405	2405	0
453	20240618	140100	572575	2405	2405	2405	2405	0
454	20240618	140000	572575	2405	2405	2405	2405	0
455	20240618	135900	572575	2405	2405	2405	2405	0
456	20240618	135800	572575	2405	2405	2405	2405	0
457	20240618	135700	572575	2405	2405	2405	2405	0
458	20240618	135600	572575	2405	2405	2405	2405	0
459	20240618	135500	572575	2405	2405	2405	2405	0
460	20240618	135400	572575	2405	2405	2405	2405	0
461	20240618	135300	572575	2405	2405	2405	2405	0
462	20240618	135200	572575	2405	2405	2405	2405	0
463	20240618	135100	572575	2405	2405	2405	2405	0
464	20240618	135000	572575	2405	2405	2405	2405	0
465	20240618	134900	572575	2405	2405	2405	2405	0
466	20240618	134800	572575	2405	2405	2405	2405	0
467	20240618	134700	572575	2405	2405	2405	2405	0
468	20240618	134600	572575	2405	2405	2405	2405	0
469	20240618	134500	572575	2405	2405	2405	2405	0
470	20240618	134400	572575	2405	2405	2405	2405	0
471	20240618	134300	572575	2405	2405	2405	2405	0
472	20240618	134200	572575	2405	2405	2405	2405	0
473	20240618	134100	572575	2405	2405	2405	2405	0
474	20240618	134000	572575	2405	2405	2405	2405	0
475	20240618	133900	572575	2405	2405	2405	2405	0
476	20240618	133800	572575	2405	2405	2405	2405	0
477	20240618	133700	572575	2405	2405	2405	2405	0
478	20240618	133600	572575	2405	2405	2405	2405	0
479	20240618	133500	572575	2405	2405	2405	2405	0
480	20240618	133400	572575	2405	2405	2405	2405	0
481	20240618	133300	572575	2405	2405	2405	2405	0
482	20240618	133200	572575	2405	2405	2405	2405	0
483	20240618	133100	572575	2405	2405	2405	2405	0
484	20240618	133000	572575	2405	2405	2405	2405	0
485	20240618	132900	572575	2405	2405	2405	2405	0
486	20240618	132800	572575	2405	2405	2405	2405	0
487	20240618	132700	572575	2405	2405	2405	2405	0
488	20240618	132600	572575	2405	2405	2405	2405	0
489	20240618	132500	572575	2405	2405	2405	2405	0
490	20240618	132400	572575	2405	2405	2405	2405	0
491	20240618	132300	572575	2405	2405	2405	2405	0
492	20240618	132200	572575	2405	2405	2405	2405	0
493	20240618	132100	572575	2405	2405	2405	2405	0
494	20240618	132000	572575	2405	2405	2405	2405	0
495	20240618	131900	572575	2405	2405	2405	2405	0
496	20240618	131800	572575	2405	2405	2405	2405	0
497	20240618	131700	572575	2405	2405	2405	2405	0
498	20240618	131600	572575	2405	2405	2405	2405	0
499	20240618	131500	572575	2405	2405	2405	2405	0
500	20240618	131400	572575	2405	2405	2405	2405	0
501	20240618	131300	572575	2405	2405	2405	2405	0
502	20240618	131200	572575	2405	2405	2405	2405	0
503	20240618	131100	572575	2405	2405	2405	2405	0
504	20240618	131000	572575	2405	2405	2405	2405	0
505	20240618	130900	572575	2405	2405	2405	2405	0
506	20240618	130800	572575	2405	2405	2405	2405	0
507	20240618	130700	572575	2405	2405	2405	2405	0
508	20240618	130600	572575	2405	2405	2405	2405	0
509	20240618	130500	572575	2405	2405	2405	2405	0
510	20240618	130400	572575	2405	2405	2405	2405	0
511	20240618	130300	572575	2405	2400	2405	2400	2
512	20240618	130200	567770	2360	2360	2360	2360	0
513	20240618	130100	567770	2360	2360	2360	2360	0
514	20240618	130000	567770	2360	2360	2360	2360	0
515	20240618	125900	567770	2360	2360	2360	2360	0
516	20240618	125800	567770	2360	2360	2360	2360	0
517	20240618	125700	567770	2360	2360	2360	2360	0
518	20240618	125600	567770	2360	2360	2360	2360	0
519	20240618	125500	567770	2360	2360	2360	2360	19
520	20240618	125400	522930	2405	2405	2405	2405	0
521	20240618	125300	522930	2405	2405	2405	2405	0
522	20240618	125200	522930	2405	2405	2405	2405	0
523	20240618	125100	522930	2405	2405	2405	2405	0
524	20240618	125000	522930	2405	2405	2405	2405	0
525	20240618	124900	522930	2405	2405	2405	2405	0
526	20240618	124800	522930	2405	2405	2405	2405	0
527	20240618	124700	522930	2405	2405	2405	2405	0
528	20240618	124600	522930	2405	2405	2405	2405	0
529	20240618	124500	522930	2405	2405	2405	2405	0
530	20240618	124400	522930	2405	2405	2405	2405	0
531	20240618	124300	522930	2405	2405	2405	2405	0
532	20240618	124200	522930	2405	2405	2405	2405	0
533	20240618	124100	522930	2405	2405	2405	2405	0
534	20240618	124000	522930	2405	2405	2405	2405	0
535	20240618	123900	522930	2405	2405	2405	2405	0
536	20240618	123800	522930	2405	2405	2405	2405	0
537	20240618	123700	522930	2405	2405	2405	2405	0
538	20240618	123600	522930	2405	2405	2405	2405	0
539	20240618	123500	522930	2405	2405	2405	2405	0
540	20240618	123400	522930	2405	2405	2405	2405	0
541	20240618	123300	522930	2405	2405	2405	2405	0
542	20240618	123200	522930	2405	2405	2405	2405	0
543	20240618	123100	522930	2405	2405	2405	2405	0
544	20240618	123000	522930	2405	2405	2405	2405	0
545	20240618	122900	522930	2405	2405	2405	2405	0
546	20240618	122800	522930	2405	2405	2405	2405	0
547	20240618	122700	522930	2405	2405	2405	2405	0
548	20240618	122600	522930	2405	2405	2405	2405	0
549	20240618	122500	522930	2405	2405	2405	2405	0
550	20240618	122400	522930	2405	2405	2405	2405	0
551	20240618	122300	522930	2405	2405	2405	2405	0
552	20240618	122200	522930	2405	2405	2405	2405	0
553	20240618	122100	522930	2405	2405	2405	2405	0
554	20240618	122000	522930	2405	2405	2405	2405	0
555	20240618	121900	522930	2405	2405	2405	2405	0
556	20240618	121800	522930	2405	2405	2405	2405	0
557	20240618	121700	522930	2405	2405	2405	2405	0
558	20240618	121600	522930	2405	2405	2405	2405	0
559	20240618	121500	522930	2405	2405	2405	2405	0
560	20240618	121400	522930	2405	2405	2405	2405	0
561	20240618	121300	522930	2405	2405	2405	2405	0
562	20240618	121200	522930	2405	2405	2405	2405	0
563	20240618	121100	522930	2405	2405	2405	2405	0
564	20240618	121000	522930	2405	2405	2405	2405	0
565	20240618	120900	522930	2405	2405	2405	2405	0
566	20240618	120800	522930	2405	2405	2405	2405	0
567	20240618	120700	522930	2405	2405	2405	2405	0
568	20240618	120600	522930	2405	2405	2405	2405	0
569	20240618	120500	522930	2405	2405	2405	2405	0
570	20240618	120400	522930	2405	2405	2405	2405	0
571	20240618	120300	522930	2405	2405	2405	2405	0
572	20240618	120200	522930	2405	2405	2405	2405	0
573	20240618	120100	522930	2405	2405	2405	2405	0
574	20240618	120000	522930	2405	2405	2405	2405	0
575	20240618	115900	522930	2405	2405	2405	2405	0
576	20240618	115800	522930	2405	2405	2405	2405	0
577	20240618	115700	522930	2405	2405	2405	2405	0
578	20240618	115600	522930	2405	2405	2405	2405	0
579	20240618	115500	522930	2405	2405	2405	2405	0
580	20240618	115400	522930	2405	2405	2405	2405	0
581	20240618	115300	522930	2405	2405	2405	2405	0
582	20240618	115200	522930	2405	2405	2405	2405	0
583	20240618	115100	522930	2405	2405	2405	2405	0
584	20240618	115000	522930	2405	2405	2405	2405	0
585	20240618	114900	522930	2405	2405	2405	2405	0
586	20240618	114800	522930	2405	2405	2405	2405	0
587	20240618	114700	522930	2405	2405	2405	2405	0
588	20240618	114600	522930	2405	2405	2405	2405	0
589	20240618	114500	522930	2405	2405	2405	2405	0
590	20240618	114400	522930	2405	2405	2405	2405	0
591	20240618	114300	522930	2405	2405	2405	2405	0
592	20240618	114200	522930	2405	2405	2405	2405	0
593	20240618	114100	522930	2405	2405	2405	2405	0
594	20240618	114000	522930	2405	2405	2405	2405	0
595	20240618	113900	522930	2405	2405	2405	2405	0
596	20240618	113800	522930	2405	2405	2405	2405	0
597	20240618	113700	522930	2405	2405	2405	2405	0
598	20240618	113600	522930	2405	2405	2405	2405	0
599	20240618	113500	522930	2405	2405	2405	2405	0
600	20240618	113400	522930	2405	2405	2405	2405	0
601	20240618	113300	522930	2405	2405	2405	2405	0
602	20240618	113200	522930	2405	2405	2405	2405	0
603	20240618	113100	522930	2405	2405	2405	2405	0
604	20240618	113000	522930	2405	2405	2405	2405	0
605	20240618	112900	522930	2405	2405	2405	2405	0
606	20240618	112800	522930	2405	2405	2405	2405	0
607	20240618	112700	522930	2405	2405	2405	2405	0
608	20240618	112600	522930	2405	2405	2405	2405	0
609	20240618	112500	522930	2405	2405	2405	2405	0
610	20240618	112400	522930	2405	2405	2405	2405	0
611	20240618	112300	522930	2405	2405	2405	2405	0
612	20240618	112200	522930	2405	2405	2405	2405	0
613	20240618	112100	522930	2405	2405	2405	2405	0
614	20240618	112000	522930	2405	2405	2405	2405	0
615	20240618	111900	522930	2405	2405	2405	2405	0
616	20240618	111800	522930	2405	2405	2405	2405	0
617	20240618	111700	522930	2405	2405	2405	2405	0
618	20240618	111600	522930	2405	2405	2405	2405	0
619	20240618	111500	522930	2405	2405	2405	2405	0
620	20240618	111400	522930	2405	2405	2405	2405	0
621	20240618	111300	522930	2405	2405	2405	2405	0
622	20240618	111200	522930	2405	2405	2405	2405	0
623	20240618	111100	522930	2405	2405	2405	2405	0
624	20240618	111000	522930	2405	2405	2405	2405	0
625	20240618	110900	522930	2405	2405	2405	2405	0
626	20240618	110800	522930	2405	2405	2405	2405	0
627	20240618	110700	522930	2405	2405	2405	2405	0
628	20240618	110600	522930	2405	2405	2405	2405	0
629	20240618	110500	522930	2405	2405	2405	2405	0
630	20240618	110400	522930	2405	2405	2405	2405	0
631	20240618	110300	522930	2405	2405	2405	2405	0
632	20240618	110200	522930	2405	2405	2405	2405	0
633	20240618	110100	522930	2405	2405	2405	2405	0
634	20240618	110000	522930	2405	2405	2405	2405	0
635	20240618	105900	522930	2405	2405	2405	2405	0
636	20240618	105800	522930	2405	2405	2405	2405	0
637	20240618	105700	522930	2405	2405	2405	2405	0
638	20240618	105600	522930	2405	2405	2405	2405	0
639	20240618	105500	522930	2405	2405	2405	2405	0
640	20240618	105400	522930	2405	2405	2405	2405	0
641	20240618	105300	522930	2405	2405	2405	2405	0
642	20240618	105200	522930	2405	2405	2405	2405	0
643	20240618	105100	522930	2405	2405	2405	2405	0
644	20240618	105000	522930	2405	2405	2405	2405	0
645	20240618	104900	522930	2405	2405	2405	2405	0
646	20240618	104800	522930	2405	2405	2405	2405	0
647	20240618	104700	522930	2405	2405	2405	2405	0
648	20240618	104600	522930	2405	2405	2405	2405	0
649	20240618	104500	522930	2405	2405	2405	2405	0
650	20240618	104400	522930	2405	2405	2405	2405	0
651	20240618	104300	522930	2405	2405	2405	2405	0
652	20240618	104200	522930	2405	2405	2405	2405	0
653	20240618	104100	522930	2405	2405	2405	2405	0
654	20240618	104000	522930	2405	2405	2405	2405	0
655	20240618	103900	522930	2405	2405	2405	2405	0
656	20240618	103800	522930	2405	2405	2405	2405	0
657	20240618	103700	522930	2405	2405	2405	2405	0
658	20240618	103600	522930	2405	2405	2405	2405	0
659	20240618	103500	522930	2405	2405	2405	2405	0
660	20240618	103400	522930	2405	2405	2405	2405	0
661	20240618	103300	522930	2405	2405	2405	2405	0
662	20240618	103200	522930	2405	2405	2405	2405	0
663	20240618	103100	522930	2405	2405	2405	2405	0
664	20240618	103000	522930	2405	2405	2405	2405	0
665	20240618	102900	522930	2405	2405	2405	2405	0
666	20240618	102800	522930	2405	2405	2405	2405	0
667	20240618	102700	522930	2405	2405	2405	2405	0
668	20240618	102600	522930	2405	2405	2405	2405	0
669	20240618	102500	522930	2405	2405	2405	2405	0
670	20240618	102400	522930	2405	2405	2405	2405	0
671	20240618	102300	522930	2405	2405	2405	2405	0
672	20240618	102200	522930	2405	2405	2405	2405	0
673	20240618	102100	522930	2405	2405	2405	2405	0
674	20240618	102000	522930	2405	2405	2405	2405	8
675	20240618	101900	503690	2410	2410	2410	2410	0
676	20240618	101800	503690	2410	2410	2410	2410	0
677	20240618	101700	503690	2410	2410	2410	2410	0
678	20240618	101600	503690	2410	2410	2410	2410	0
679	20240618	101500	503690	2410	2410	2410	2410	0
680	20240618	101400	503690	2410	2410	2410	2410	0
681	20240618	101300	503690	2410	2410	2410	2410	0
682	20240618	101200	503690	2410	2410	2410	2410	0
683	20240618	101100	503690	2410	2410	2410	2410	0
684	20240618	101000	503690	2410	2410	2410	2410	0
685	20240618	100900	503690	2410	2410	2410	2410	0
686	20240618	100800	503690	2410	2410	2410	2410	0
687	20240618	100700	503690	2410	2410	2410	2410	0
688	20240618	100600	503690	2410	2410	2410	2410	0
689	20240618	100500	503690	2410	2410	2410	2410	0
690	20240618	100400	503690	2410	2410	2410	2410	0
691	20240618	100300	503690	2410	2410	2410	2410	0
692	20240618	100200	503690	2410	2410	2410	2410	0
693	20240618	100100	503690	2410	2410	2410	2410	0
694	20240618	100000	503690	2410	2410	2410	2410	0
695	20240618	095900	503690	2410	2410	2410	2410	0
696	20240618	095800	503690	2410	2410	2410	2410	0
697	20240618	095700	503690	2410	2410	2410	2410	0
698	20240618	095600	503690	2410	2410	2410	2410	0
699	20240618	095500	503690	2410	2410	2410	2410	0
700	20240618	095400	503690	2410	2410	2410	2410	0
701	20240618	095300	503690	2410	2410	2410	2410	0
702	20240618	095200	503690	2410	2410	2410	2410	0
703	20240618	095100	503690	2410	2410	2410	2410	0
704	20240618	095000	503690	2410	2410	2410	2410	0
705	20240618	094900	503690	2410	2410	2410	2410	0
706	20240618	094800	503690	2410	2410	2410	2410	0
707	20240618	094700	503690	2410	2410	2410	2410	0
708	20240618	094600	503690	2410	2410	2410	2410	0
709	20240618	094500	503690	2410	2410	2410	2410	0
710	20240618	094400	503690	2410	2410	2410	2410	0
711	20240618	094300	503690	2410	2410	2410	2410	0
712	20240618	094200	503690	2410	2410	2410	2410	0
713	20240618	094100	503690	2410	2410	2410	2410	0
714	20240618	094000	503690	2410	2410	2410	2410	0
715	20240618	093900	503690	2410	2410	2410	2410	0
716	20240618	093800	503690	2410	2410	2410	2410	0
717	20240618	093700	503690	2410	2410	2410	2410	0
718	20240618	093600	503690	2410	2410	2410	2410	0
719	20240618	093500	503690	2410	2410	2410	2410	0
720	20240618	093400	503690	2410	2410	2410	2410	0
721	20240618	093300	503690	2410	2410	2410	2410	0
722	20240618	093200	503690	2410	2410	2410	2410	0
723	20240618	093100	503690	2410	2410	2410	2410	0
724	20240618	093000	503690	2410	2410	2410	2410	0
725	20240618	092900	503690	2410	2410	2410	2410	0
726	20240618	092800	503690	2410	2410	2410	2410	0
727	20240618	092700	503690	2410	2410	2410	2410	0
728	20240618	092600	503690	2410	2410	2410	2410	0
729	20240618	092500	503690	2410	2410	2410	2410	0
730	20240618	092400	503690	2410	2410	2410	2410	0
731	20240618	092300	503690	2410	2410	2410	2410	0
732	20240618	092200	503690	2410	2410	2410	2410	0
733	20240618	092100	503690	2410	2410	2410	2410	0
734	20240618	092000	503690	2410	2410	2410	2410	0
735	20240618	091900	503690	2410	2410	2410	2410	0
736	20240618	091800	503690	2410	2410	2410	2410	0
737	20240618	091700	503690	2410	2410	2410	2410	1
738	20240618	091600	501280	2410	2410	2410	2410	0
739	20240618	091500	501280	2410	2410	2410	2410	0
740	20240618	091400	501280	2410	2410	2410	2410	0
741	20240618	091300	501280	2410	2410	2410	2410	0
742	20240618	091200	501280	2410	2410	2410	2410	0
743	20240618	091100	501280	2410	2410	2410	2410	0
744	20240618	091000	501280	2410	2410	2410	2410	0
745	20240618	090900	501280	2410	2410	2410	2410	0
746	20240618	090800	501280	2410	2410	2410	2410	0
747	20240618	090700	501280	2410	2410	2410	2410	0
748	20240618	090600	501280	2410	2410	2410	2410	0
749	20240618	090500	501280	2410	2410	2410	2410	0
750	20240618	090400	501280	2410	2410	2410	2410	0
751	20240618	090300	501280	2410	2410	2410	2410	0
752	20240618	090200	501280	2410	2410	2410	2410	0
753	20240618	090100	501280	2410	2410	2410	2410	0
754	20240618	090000	501280	2410	2410	2410	2410	208