KissMeData/458610/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	214600	1043395	2335	2330	2335	2330	5
3	20240624	214500	1043395	2335	2335	2335	2335	0
4	20240624	214400	1043395	2335	2335	2335	2335	0
5	20240624	214300	1043395	2335	2335	2335	2335	0
6	20240624	214200	1043395	2335	2335	2335	2335	0
7	20240624	214100	1043395	2335	2335	2335	2335	0
8	20240624	214000	1043395	2335	2335	2335	2335	0
9	20240624	213900	1043395	2335	2335	2335	2335	0
10	20240624	213800	1043395	2335	2335	2335	2335	0
11	20240624	213700	1043395	2335	2335	2335	2335	0
12	20240624	213600	1043395	2335	2335	2335	2335	0
13	20240624	213500	1043395	2335	2335	2335	2335	0
14	20240624	213400	1043395	2335	2335	2335	2335	0
15	20240624	213300	1043395	2335	2335	2335	2335	0
16	20240624	213200	1043395	2335	2335	2335	2335	0
17	20240624	213100	1043395	2335	2335	2335	2335	0
18	20240624	213000	1043395	2335	2335	2335	2335	0
19	20240624	212900	1043395	2335	2335	2335	2335	0
20	20240624	212800	1043395	2335	2335	2335	2335	0
21	20240624	212700	1043395	2335	2335	2335	2335	0
22	20240624	212600	1043395	2335	2335	2335	2335	0
23	20240624	212500	1043395	2335	2335	2335	2335	0
24	20240624	212400	1043395	2335	2335	2335	2335	0
25	20240624	212300	1043395	2335	2335	2335	2335	0
26	20240624	212200	1043395	2335	2335	2335	2335	0
27	20240624	212100	1043395	2335	2335	2335	2335	0
28	20240624	212000	1043395	2335	2335	2335	2335	0
29	20240624	211900	1043395	2335	2335	2335	2335	0
30	20240624	211800	1043395	2335	2335	2335	2335	0
31	20240624	211700	1043395	2335	2335	2335	2335	0
32	20240624	211600	1043395	2335	2330	2335	2330	5
33	20240624	211500	1043395	2335	2335	2335	2335	0
34	20240624	211400	1043395	2335	2335	2335	2335	0
35	20240624	211300	1043395	2335	2335	2335	2335	0
36	20240624	211200	1043395	2335	2335	2335	2335	0
37	20240624	211100	1043395	2335	2335	2335	2335	0
38	20240624	211000	1043395	2335	2335	2335	2335	0
39	20240624	210900	1043395	2335	2335	2335	2335	0
40	20240624	210800	1043395	2335	2335	2335	2335	0
41	20240624	210700	1043395	2335	2335	2335	2335	0
42	20240624	210600	1043395	2335	2335	2335	2335	0
43	20240624	210500	1043395	2335	2335	2335	2335	0
44	20240624	210400	1043395	2335	2335	2335	2335	0
45	20240624	210300	1043395	2335	2335	2335	2335	0
46	20240624	210200	1043395	2335	2335	2335	2335	0
47	20240624	210100	1043395	2335	2335	2335	2335	0
48	20240624	210000	1043395	2335	2335	2335	2335	0
49	20240624	205900	1043395	2335	2335	2335	2335	0
50	20240624	205800	1043395	2335	2335	2335	2335	0
51	20240624	205700	1043395	2335	2335	2335	2335	0
52	20240624	205600	1043395	2335	2335	2335	2335	0
53	20240624	205500	1043395	2335	2335	2335	2335	0
54	20240624	205400	1043395	2335	2335	2335	2335	0
55	20240624	205300	1043395	2335	2335	2335	2335	0
56	20240624	205200	1043395	2335	2335	2335	2335	0
57	20240624	205100	1043395	2335	2335	2335	2335	0
58	20240624	205000	1043395	2335	2335	2335	2335	0
59	20240624	204900	1043395	2335	2335	2335	2335	0
60	20240624	204800	1043395	2335	2335	2335	2335	0
61	20240624	204700	1043395	2335	2335	2335	2335	0
62	20240624	204600	1043395	2335	2330	2335	2330	5
63	20240624	204500	1043395	2335	2335	2335	2335	0
64	20240624	204400	1043395	2335	2335	2335	2335	0
65	20240624	204300	1043395	2335	2335	2335	2335	0
66	20240624	204200	1043395	2335	2335	2335	2335	0
67	20240624	204100	1043395	2335	2335	2335	2335	0
68	20240624	204000	1043395	2335	2335	2335	2335	0
69	20240624	203900	1043395	2335	2335	2335	2335	0
70	20240624	203800	1043395	2335	2335	2335	2335	0
71	20240624	203700	1043395	2335	2335	2335	2335	0
72	20240624	203600	1043395	2335	2335	2335	2335	0
73	20240624	203500	1043395	2335	2335	2335	2335	0
74	20240624	203400	1043395	2335	2335	2335	2335	0
75	20240624	203300	1043395	2335	2335	2335	2335	0
76	20240624	203200	1043395	2335	2335	2335	2335	0
77	20240624	203100	1043395	2335	2335	2335	2335	0
78	20240624	203000	1043395	2335	2335	2335	2335	0
79	20240624	202900	1043395	2335	2335	2335	2335	0
80	20240624	202800	1043395	2335	2335	2335	2335	0
81	20240624	202700	1043395	2335	2335	2335	2335	0
82	20240624	202600	1043395	2335	2335	2335	2335	0
83	20240624	202500	1043395	2335	2335	2335	2335	0
84	20240624	202400	1043395	2335	2335	2335	2335	0
85	20240624	202300	1043395	2335	2335	2335	2335	0
86	20240624	202200	1043395	2335	2335	2335	2335	0
87	20240624	202100	1043395	2335	2335	2335	2335	0
88	20240624	202000	1043395	2335	2335	2335	2335	0
89	20240624	201900	1043395	2335	2335	2335	2335	0
90	20240624	201800	1043395	2335	2335	2335	2335	0
91	20240624	201700	1043395	2335	2335	2335	2335	0
92	20240624	201600	1043395	2335	2330	2335	2330	5
93	20240624	201500	1043395	2335	2335	2335	2335	0
94	20240624	201400	1043395	2335	2335	2335	2335	0
95	20240624	201300	1043395	2335	2335	2335	2335	0
96	20240624	201200	1043395	2335	2335	2335	2335	0
97	20240624	201100	1043395	2335	2335	2335	2335	0
98	20240624	201000	1043395	2335	2335	2335	2335	0
99	20240624	200900	1043395	2335	2335	2335	2335	0
100	20240624	200800	1043395	2335	2335	2335	2335	0
101	20240624	200700	1043395	2335	2335	2335	2335	0
102	20240624	200600	1043395	2335	2335	2335	2335	0
103	20240624	200500	1043395	2335	2335	2335	2335	0
104	20240624	200400	1043395	2335	2335	2335	2335	0
105	20240624	200300	1043395	2335	2335	2335	2335	0
106	20240624	200200	1043395	2335	2335	2335	2335	0
107	20240624	200100	1043395	2335	2335	2335	2335	0
108	20240624	200000	1043395	2335	2335	2335	2335	0
109	20240624	195900	1043395	2335	2335	2335	2335	0
110	20240624	195800	1043395	2335	2335	2335	2335	0
111	20240624	195700	1043395	2335	2335	2335	2335	0
112	20240624	195600	1043395	2335	2335	2335	2335	0
113	20240624	195500	1043395	2335	2335	2335	2335	0
114	20240624	195400	1043395	2335	2335	2335	2335	0
115	20240624	195300	1043395	2335	2335	2335	2335	0
116	20240624	195200	1043395	2335	2335	2335	2335	0
117	20240624	195100	1043395	2335	2335	2335	2335	0
118	20240624	195000	1043395	2335	2335	2335	2335	0
119	20240624	194900	1043395	2335	2335	2335	2335	0
120	20240624	194800	1043395	2335	2335	2335	2335	0
121	20240624	194700	1043395	2335	2335	2335	2335	0
122	20240624	194600	1043395	2335	2330	2335	2330	5
123	20240624	194500	1043395	2335	2335	2335	2335	0
124	20240624	194400	1043395	2335	2335	2335	2335	0
125	20240624	194300	1043395	2335	2335	2335	2335	0
126	20240624	194200	1043395	2335	2335	2335	2335	0
127	20240624	194100	1043395	2335	2335	2335	2335	0
128	20240624	194000	1043395	2335	2335	2335	2335	0
129	20240624	193900	1043395	2335	2335	2335	2335	0
130	20240624	193800	1043395	2335	2335	2335	2335	0
131	20240624	193700	1043395	2335	2335	2335	2335	0
132	20240624	193600	1043395	2335	2335	2335	2335	0
133	20240624	193500	1043395	2335	2335	2335	2335	0
134	20240624	193400	1043395	2335	2335	2335	2335	0
135	20240624	193300	1043395	2335	2335	2335	2335	0
136	20240624	193200	1043395	2335	2335	2335	2335	0
137	20240624	193100	1043395	2335	2335	2335	2335	0
138	20240624	193000	1043395	2335	2335	2335	2335	0
139	20240624	192900	1043395	2335	2335	2335	2335	0
140	20240624	192800	1043395	2335	2335	2335	2335	0
141	20240624	192700	1043395	2335	2335	2335	2335	0
142	20240624	192600	1043395	2335	2335	2335	2335	0
143	20240624	192500	1043395	2335	2335	2335	2335	0
144	20240624	192400	1043395	2335	2335	2335	2335	0
145	20240624	192300	1043395	2335	2335	2335	2335	0
146	20240624	192200	1043395	2335	2335	2335	2335	0
147	20240624	192100	1043395	2335	2335	2335	2335	0
148	20240624	192000	1043395	2335	2335	2335	2335	0
149	20240624	191900	1043395	2335	2335	2335	2335	0
150	20240624	191800	1043395	2335	2335	2335	2335	0
151	20240624	191700	1043395	2335	2335	2335	2335	0
152	20240624	191600	1043395	2335	2330	2335	2330	5
153	20240624	191500	1043395	2335	2335	2335	2335	0
154	20240624	191400	1043395	2335	2335	2335	2335	0
155	20240624	191300	1043395	2335	2335	2335	2335	0
156	20240624	191200	1043395	2335	2335	2335	2335	0
157	20240624	191100	1043395	2335	2335	2335	2335	0
158	20240624	191000	1043395	2335	2335	2335	2335	0
159	20240624	190900	1043395	2335	2335	2335	2335	0
160	20240624	190800	1043395	2335	2335	2335	2335	0
161	20240624	190700	1043395	2335	2335	2335	2335	0
162	20240624	190600	1043395	2335	2335	2335	2335	0
163	20240624	190500	1043395	2335	2335	2335	2335	0
164	20240624	190400	1043395	2335	2335	2335	2335	0
165	20240624	190300	1043395	2335	2335	2335	2335	0
166	20240624	190200	1043395	2335	2335	2335	2335	0
167	20240624	190100	1043395	2335	2335	2335	2335	0
168	20240624	190000	1043395	2335	2335	2335	2335	0
169	20240624	185900	1043395	2335	2335	2335	2335	0
170	20240624	185800	1043395	2335	2335	2335	2335	0
171	20240624	185700	1043395	2335	2335	2335	2335	0
172	20240624	185600	1043395	2335	2335	2335	2335	0
173	20240624	185500	1043395	2335	2335	2335	2335	0
174	20240624	185400	1043395	2335	2335	2335	2335	0
175	20240624	185300	1043395	2335	2335	2335	2335	0
176	20240624	185200	1043395	2335	2335	2335	2335	0
177	20240624	185100	1043395	2335	2335	2335	2335	0
178	20240624	185000	1043395	2335	2335	2335	2335	0
179	20240624	184900	1043395	2335	2335	2335	2335	0
180	20240624	184800	1043395	2335	2335	2335	2335	0
181	20240624	184700	1043395	2335	2335	2335	2335	0
182	20240624	184600	1043395	2335	2330	2335	2330	5
183	20240624	184500	1043395	2335	2335	2335	2335	0
184	20240624	184400	1043395	2335	2335	2335	2335	0
185	20240624	184300	1043395	2335	2335	2335	2335	0
186	20240624	184200	1043395	2335	2335	2335	2335	0
187	20240624	184100	1043395	2335	2335	2335	2335	0
188	20240624	184000	1043395	2335	2335	2335	2335	0
189	20240624	183900	1043395	2335	2335	2335	2335	0
190	20240624	183800	1043395	2335	2335	2335	2335	0
191	20240624	183700	1043395	2335	2335	2335	2335	0
192	20240624	183600	1043395	2335	2335	2335	2335	0
193	20240624	183500	1043395	2335	2335	2335	2335	0
194	20240624	183400	1043395	2335	2335	2335	2335	0
195	20240624	183300	1043395	2335	2335	2335	2335	0
196	20240624	183200	1043395	2335	2335	2335	2335	0
197	20240624	183100	1043395	2335	2335	2335	2335	0
198	20240624	183000	1043395	2335	2335	2335	2335	0
199	20240624	182900	1043395	2335	2335	2335	2335	0
200	20240624	182800	1043395	2335	2335	2335	2335	0
201	20240624	182700	1043395	2335	2335	2335	2335	0
202	20240624	182600	1043395	2335	2335	2335	2335	0
203	20240624	182500	1043395	2335	2335	2335	2335	0
204	20240624	182400	1043395	2335	2335	2335	2335	0
205	20240624	182300	1043395	2335	2335	2335	2335	0
206	20240624	182200	1043395	2335	2335	2335	2335	0
207	20240624	182100	1043395	2335	2335	2335	2335	0
208	20240624	182000	1043395	2335	2335	2335	2335	0
209	20240624	181900	1043395	2335	2335	2335	2335	0
210	20240624	181800	1043395	2335	2335	2335	2335	0
211	20240624	181700	1043395	2335	2335	2335	2335	0
212	20240624	181600	1043395	2335	2330	2335	2330	5
213	20240624	181500	1043395	2335	2335	2335	2335	0
214	20240624	181400	1043395	2335	2335	2335	2335	0
215	20240624	181300	1043395	2335	2335	2335	2335	0
216	20240624	181200	1043395	2335	2335	2335	2335	0
217	20240624	181100	1043395	2335	2335	2335	2335	0
218	20240624	181000	1043395	2335	2335	2335	2335	0
219	20240624	180900	1043395	2335	2335	2335	2335	0
220	20240624	180800	1043395	2335	2335	2335	2335	0
221	20240624	180700	1043395	2335	2335	2335	2335	0
222	20240624	180600	1043395	2335	2335	2335	2335	0
223	20240624	180500	1043395	2335	2335	2335	2335	0
224	20240624	180400	1043395	2335	2335	2335	2335	0
225	20240624	180300	1043395	2335	2335	2335	2335	0
226	20240624	180200	1043395	2335	2335	2335	2335	0
227	20240624	180100	1043395	2335	2335	2335	2335	0
228	20240624	180000	1043395	2335	2335	2335	2335	0
229	20240624	175900	1043395	2335	2335	2335	2335	0
230	20240624	175800	1043395	2335	2335	2335	2335	0
231	20240624	175700	1043395	2335	2335	2335	2335	0
232	20240624	175600	1043395	2335	2335	2335	2335	0
233	20240624	175500	1043395	2335	2335	2335	2335	0
234	20240624	175400	1043395	2335	2335	2335	2335	0
235	20240624	175300	1043395	2335	2335	2335	2335	0
236	20240624	175200	1043395	2335	2335	2335	2335	0
237	20240624	175100	1043395	2335	2335	2335	2335	0
238	20240624	175000	1043395	2335	2335	2335	2335	0
239	20240624	174900	1043395	2335	2335	2335	2335	0
240	20240624	174800	1043395	2335	2335	2335	2335	0
241	20240624	174700	1043395	2335	2335	2335	2335	0
242	20240624	174600	1043395	2335	2330	2335	2330	5
243	20240624	174500	1043395	2335	2335	2335	2335	0
244	20240624	174400	1043395	2335	2335	2335	2335	0
245	20240624	174300	1043395	2335	2335	2335	2335	0
246	20240624	174200	1043395	2335	2335	2335	2335	0
247	20240624	174100	1043395	2335	2335	2335	2335	0
248	20240624	174000	1043395	2335	2335	2335	2335	0
249	20240624	173900	1043395	2335	2335	2335	2335	0
250	20240624	173800	1043395	2335	2335	2335	2335	0
251	20240624	173700	1043395	2335	2335	2335	2335	0
252	20240624	173600	1043395	2335	2335	2335	2335	0
253	20240624	173500	1043395	2335	2335	2335	2335	0
254	20240624	173400	1043395	2335	2335	2335	2335	0
255	20240624	173300	1043395	2335	2335	2335	2335	0
256	20240624	173200	1043395	2335	2335	2335	2335	0
257	20240624	173100	1043395	2335	2335	2335	2335	0
258	20240624	173000	1043395	2335	2335	2335	2335	0
259	20240624	172900	1043395	2335	2335	2335	2335	0
260	20240624	172800	1043395	2335	2335	2335	2335	0
261	20240624	172700	1043395	2335	2335	2335	2335	0
262	20240624	172600	1043395	2335	2335	2335	2335	0
263	20240624	172500	1043395	2335	2335	2335	2335	0
264	20240624	172400	1043395	2335	2335	2335	2335	0
265	20240624	172300	1043395	2335	2335	2335	2335	0
266	20240624	172200	1043395	2335	2335	2335	2335	0
267	20240624	172100	1043395	2335	2335	2335	2335	0
268	20240624	172000	1043395	2335	2335	2335	2335	0
269	20240624	171900	1043395	2335	2335	2335	2335	0
270	20240624	171800	1043395	2335	2335	2335	2335	0
271	20240624	171700	1043395	2335	2335	2335	2335	0
272	20240624	171600	1043395	2335	2330	2335	2330	5
273	20240624	171500	1043395	2335	2335	2335	2335	0
274	20240624	171400	1043395	2335	2335	2335	2335	0
275	20240624	171300	1043395	2335	2335	2335	2335	0
276	20240624	171200	1043395	2335	2335	2335	2335	0
277	20240624	171100	1043395	2335	2335	2335	2335	0
278	20240624	171000	1043395	2335	2335	2335	2335	0
279	20240624	170900	1043395	2335	2335	2335	2335	0
280	20240624	170800	1043395	2335	2335	2335	2335	0
281	20240624	170700	1043395	2335	2335	2335	2335	0
282	20240624	170600	1043395	2335	2335	2335	2335	0
283	20240624	170500	1043395	2335	2335	2335	2335	0
284	20240624	170400	1043395	2335	2335	2335	2335	0
285	20240624	170300	1043395	2335	2335	2335	2335	0
286	20240624	170200	1043395	2335	2335	2335	2335	0
287	20240624	170100	1043395	2335	2335	2335	2335	0
288	20240624	170000	1043395	2335	2335	2335	2335	0
289	20240624	165900	1043395	2335	2335	2335	2335	0
290	20240624	165800	1043395	2335	2335	2335	2335	0
291	20240624	165700	1043395	2335	2335	2335	2335	0
292	20240624	165600	1043395	2335	2335	2335	2335	0
293	20240624	165500	1043395	2335	2335	2335	2335	0
294	20240624	165400	1043395	2335	2335	2335	2335	0
295	20240624	165300	1043395	2335	2335	2335	2335	0
296	20240624	165200	1043395	2335	2335	2335	2335	0
297	20240624	165100	1043395	2335	2335	2335	2335	0
298	20240624	165000	1043395	2335	2335	2335	2335	0
299	20240624	164900	1043395	2335	2335	2335	2335	0
300	20240624	164800	1043395	2335	2335	2335	2335	0
301	20240624	164700	1043395	2335	2335	2335	2335	0
302	20240624	164600	1043395	2335	2330	2335	2330	5
303	20240624	164500	1043395	2335	2335	2335	2335	0
304	20240624	164400	1043395	2335	2335	2335	2335	0
305	20240624	164300	1043395	2335	2335	2335	2335	0
306	20240624	164200	1043395	2335	2335	2335	2335	0
307	20240624	164100	1043395	2335	2335	2335	2335	0
308	20240624	164000	1043395	2335	2335	2335	2335	0
309	20240624	163900	1043395	2335	2335	2335	2335	0
310	20240624	163800	1043395	2335	2335	2335	2335	0
311	20240624	163700	1043395	2335	2335	2335	2335	0
312	20240624	163600	1043395	2335	2335	2335	2335	0
313	20240624	163500	1043395	2335	2335	2335	2335	0
314	20240624	163400	1043395	2335	2335	2335	2335	0
315	20240624	163300	1043395	2335	2335	2335	2335	0
316	20240624	163200	1043395	2335	2335	2335	2335	0
317	20240624	163100	1043395	2335	2335	2335	2335	0
318	20240624	163000	1043395	2335	2335	2335	2335	0
319	20240624	162900	1043395	2335	2335	2335	2335	0
320	20240624	162800	1043395	2335	2335	2335	2335	0
321	20240624	162700	1043395	2335	2335	2335	2335	0
322	20240624	162600	1043395	2335	2335	2335	2335	0
323	20240624	162500	1043395	2335	2335	2335	2335	0
324	20240624	162400	1043395	2335	2335	2335	2335	0
325	20240624	162300	1043395	2335	2335	2335	2335	0
326	20240624	162200	1043395	2335	2335	2335	2335	0
327	20240624	162100	1043395	2335	2335	2335	2335	0
328	20240624	162000	1043395	2335	2335	2335	2335	0
329	20240624	161900	1043395	2335	2335	2335	2335	0
330	20240624	161800	1043395	2335	2335	2335	2335	0
331	20240624	161700	1043395	2335	2335	2335	2335	0
332	20240624	161600	1043395	2335	2330	2335	2330	5
333	20240624	161500	1043395	2335	2335	2335	2335	0
334	20240624	161400	1043395	2335	2335	2335	2335	0
335	20240624	161300	1043395	2335	2335	2335	2335	0
336	20240624	161200	1043395	2335	2335	2335	2335	0
337	20240624	161100	1043395	2335	2335	2335	2335	0
338	20240624	161000	1043395	2335	2335	2335	2335	0
339	20240624	160900	1043395	2335	2335	2335	2335	0
340	20240624	160800	1043395	2335	2335	2335	2335	0
341	20240624	160700	1043395	2335	2335	2335	2335	0
342	20240624	160600	1043395	2335	2335	2335	2335	0
343	20240624	160500	1043395	2335	2335	2335	2335	0
344	20240624	160400	1043395	2335	2335	2335	2335	0
345	20240624	160300	1043395	2335	2335	2335	2335	0
346	20240624	160200	1043395	2335	2335	2335	2335	0
347	20240624	160100	1043395	2335	2335	2335	2335	0
348	20240624	160000	1043395	2335	2335	2335	2335	0
349	20240624	155900	1043395	2335	2335	2335	2335	0
350	20240624	155800	1043395	2335	2335	2335	2335	0
351	20240624	155700	1043395	2335	2335	2335	2335	0
352	20240624	155600	1043395	2335	2335	2335	2335	0
353	20240624	155500	1043395	2335	2335	2335	2335	0
354	20240624	155400	1043395	2335	2335	2335	2335	0
355	20240624	155300	1043395	2335	2335	2335	2335	0
356	20240624	155200	1043395	2335	2335	2335	2335	0
357	20240624	155100	1043395	2335	2335	2335	2335	0
358	20240624	155000	1043395	2335	2335	2335	2335	0
359	20240624	154900	1043395	2335	2335	2335	2335	0
360	20240624	154800	1043395	2335	2335	2335	2335	0
361	20240624	154700	1043395	2335	2335	2335	2335	0
362	20240624	154600	1043395	2335	2330	2335	2330	5
363	20240624	154500	1043395	2335	2335	2335	2335	0
364	20240624	154400	1043395	2335	2335	2335	2335	0
365	20240624	154300	1043395	2335	2335	2335	2335	0
366	20240624	154200	1043395	2335	2335	2335	2335	0
367	20240624	154100	1043395	2335	2335	2335	2335	0
368	20240624	154000	1043395	2335	2335	2335	2335	0
369	20240624	153900	1043395	2335	2335	2335	2335	0
370	20240624	153800	1043395	2335	2335	2335	2335	0
371	20240624	153700	1043395	2335	2335	2335	2335	0
372	20240624	153600	1043395	2335	2335	2335	2335	0
373	20240624	153500	1043395	2335	2335	2335	2335	0
374	20240624	153400	1043395	2335	2335	2335	2335	0
375	20240624	153300	1043395	2335	2335	2335	2335	0
376	20240624	153200	1043395	2335	2335	2335	2335	0
377	20240624	153100	1043395	2335	2335	2335	2335	0
378	20240624	153000	1043395	2335	2335	2335	2335	0
379	20240624	152900	1043395	2335	2335	2335	2335	0
380	20240624	152800	1043395	2335	2335	2335	2335	0
381	20240624	152700	1043395	2335	2335	2335	2335	0
382	20240624	152600	1043395	2335	2335	2335	2335	0
383	20240624	152500	1043395	2335	2335	2335	2335	0
384	20240624	152400	1043395	2335	2335	2335	2335	0
385	20240624	152300	1043395	2335	2335	2335	2335	0
386	20240624	152200	1043395	2335	2335	2335	2335	0
387	20240624	152100	1043395	2335	2335	2335	2335	0
388	20240624	152000	1043395	2335	2335	2335	2335	0
389	20240624	151900	1043395	2335	2335	2335	2335	0
390	20240624	151800	1043395	2335	2335	2335	2335	0
391	20240624	151700	1043395	2335	2335	2335	2335	0
392	20240624	151600	1043395	2335	2335	2335	2335	0
393	20240624	151500	1043395	2335	2335	2335	2335	0
394	20240624	151400	1043395	2335	2335	2335	2335	0
395	20240624	151300	1043395	2335	2335	2335	2335	0
396	20240624	151200	1043395	2335	2335	2335	2335	0
397	20240624	151100	1043395	2335	2335	2335	2335	0
398	20240624	151000	1043395	2335	2335	2335	2335	0
399	20240624	150900	1043395	2335	2335	2335	2335	0
400	20240624	150800	1043395	2335	2335	2335	2335	0
401	20240624	150700	1043395	2335	2335	2335	2335	0
402	20240624	150600	1043395	2335	2335	2335	2335	0
403	20240624	150500	1043395	2335	2335	2335	2335	0
404	20240624	150400	1043395	2335	2335	2335	2335	0
405	20240624	150300	1043395	2335	2335	2335	2335	0
406	20240624	150200	1043395	2335	2335	2335	2335	0
407	20240624	150100	1043395	2335	2335	2335	2335	0
408	20240624	150000	1043395	2335	2335	2335	2335	0
409	20240624	145900	1043395	2335	2335	2335	2335	0
410	20240624	145800	1043395	2335	2335	2335	2335	0
411	20240624	145700	1043395	2335	2335	2335	2335	0
412	20240624	145600	1043395	2335	2335	2335	2335	0
413	20240624	145500	1043395	2335	2335	2335	2335	0
414	20240624	145400	1043395	2335	2335	2335	2335	0
415	20240624	145300	1043395	2335	2335	2335	2335	0
416	20240624	145200	1043395	2335	2330	2335	2330	5
417	20240624	145100	1031740	2330	2330	2330	2330	0
418	20240624	145000	1031740	2330	2330	2330	2330	0
419	20240624	144900	1031740	2330	2330	2330	2330	0
420	20240624	144800	1031740	2330	2330	2330	2330	0
421	20240624	144700	1031740	2330	2330	2330	2330	0
422	20240624	144600	1031740	2330	2330	2330	2330	0
423	20240624	144500	1031740	2330	2330	2330	2330	0
424	20240624	144400	1031740	2330	2330	2330	2330	0
425	20240624	144300	1031740	2330	2330	2330	2330	0
426	20240624	144200	1031740	2330	2330	2330	2330	0
427	20240624	144100	1031740	2330	2330	2330	2330	0
428	20240624	144000	1031740	2330	2330	2330	2330	0
429	20240624	143900	1031740	2330	2330	2330	2330	0
430	20240624	143800	1031740	2330	2330	2330	2330	0
431	20240624	143700	1031740	2330	2330	2330	2330	0
432	20240624	143600	1031740	2330	2330	2330	2330	0
433	20240624	143500	1031740	2330	2330	2330	2330	1
434	20240624	143400	1029410	2330	2330	2330	2330	0
435	20240624	143300	1029410	2330	2330	2330	2330	0
436	20240624	143200	1029410	2330	2330	2330	2330	0
437	20240624	143100	1029410	2330	2330	2330	2330	301
438	20240624	143000	328080	2330	2330	2330	2330	0
439	20240624	142900	328080	2330	2330	2330	2330	0
440	20240624	142800	328080	2330	2330	2330	2330	0
441	20240624	142700	328080	2330	2330	2330	2330	0
442	20240624	142600	328080	2330	2330	2330	2330	0
443	20240624	142500	328080	2330	2330	2330	2330	0
444	20240624	142400	328080	2330	2330	2330	2330	0
445	20240624	142300	328080	2330	2330	2330	2330	0
446	20240624	142200	328080	2330	2330	2330	2330	0
447	20240624	142100	328080	2330	2330	2330	2330	0
448	20240624	142000	328080	2330	2330	2330	2330	0
449	20240624	141900	328080	2330	2330	2330	2330	0
450	20240624	141800	328080	2330	2330	2330	2330	0
451	20240624	141700	328080	2330	2330	2330	2330	0
452	20240624	141600	328080	2330	2330	2330	2330	0
453	20240624	141500	328080	2330	2330	2330	2330	0
454	20240624	141400	328080	2330	2330	2330	2330	0
455	20240624	141300	328080	2330	2330	2330	2330	0
456	20240624	141200	328080	2330	2330	2330	2330	0
457	20240624	141100	328080	2330	2330	2330	2330	0
458	20240624	141000	328080	2330	2330	2330	2330	0
459	20240624	140900	328080	2330	2330	2330	2330	0
460	20240624	140800	328080	2330	2330	2330	2330	0
461	20240624	140700	328080	2330	2330	2330	2330	0
462	20240624	140600	328080	2330	2335	2335	2330	2
463	20240624	140500	323415	2330	2330	2330	2330	0
464	20240624	140400	323415	2330	2330	2330	2330	0
465	20240624	140300	323415	2330	2330	2330	2330	0
466	20240624	140200	323415	2330	2330	2330	2330	0
467	20240624	140100	323415	2330	2330	2330	2330	0
468	20240624	140000	323415	2330	2330	2330	2330	0
469	20240624	135900	323415	2330	2330	2330	2330	0
470	20240624	135800	323415	2330	2330	2330	2330	0
471	20240624	135700	323415	2330	2330	2330	2330	0
472	20240624	135600	323415	2330	2330	2330	2330	0
473	20240624	135500	323415	2330	2330	2330	2330	0
474	20240624	135400	323415	2330	2330	2330	2330	0
475	20240624	135300	323415	2330	2330	2330	2330	0
476	20240624	135200	323415	2330	2330	2330	2330	0
477	20240624	135100	323415	2330	2330	2330	2330	0
478	20240624	135000	323415	2330	2330	2330	2330	0
479	20240624	134900	323415	2330	2330	2330	2330	0
480	20240624	134800	323415	2330	2330	2330	2330	0
481	20240624	134700	323415	2330	2330	2330	2330	0
482	20240624	134600	323415	2330	2330	2330	2330	0
483	20240624	134500	323415	2330	2330	2330	2330	0
484	20240624	134400	323415	2330	2330	2330	2330	0
485	20240624	134300	323415	2330	2330	2330	2330	0
486	20240624	134200	323415	2330	2330	2330	2330	0
487	20240624	134100	323415	2330	2330	2330	2330	0
488	20240624	134000	323415	2330	2330	2330	2330	0
489	20240624	133900	323415	2330	2330	2330	2330	0
490	20240624	133800	323415	2330	2330	2330	2330	0
491	20240624	133700	323415	2330	2330	2330	2330	0
492	20240624	133600	323415	2330	2330	2330	2330	0
493	20240624	133500	323415	2330	2330	2330	2330	0
494	20240624	133400	323415	2330	2330	2330	2330	5
495	20240624	133300	311765	2335	2335	2335	2335	0
496	20240624	133200	311765	2335	2335	2335	2335	0
497	20240624	133100	311765	2335	2335	2335	2335	0
498	20240624	133000	311765	2335	2335	2335	2335	0
499	20240624	132900	311765	2335	2335	2335	2335	0
500	20240624	132800	311765	2335	2335	2335	2335	0
501	20240624	132700	311765	2335	2335	2335	2335	0
502	20240624	132600	311765	2335	2335	2335	2335	0
503	20240624	132500	311765	2335	2335	2335	2335	0
504	20240624	132400	311765	2335	2335	2335	2335	0
505	20240624	132300	311765	2335	2335	2335	2335	0
506	20240624	132200	311765	2335	2335	2335	2335	0
507	20240624	132100	311765	2335	2335	2335	2335	0
508	20240624	132000	311765	2335	2335	2335	2335	0
509	20240624	131900	311765	2335	2335	2335	2335	0
510	20240624	131800	311765	2335	2335	2335	2335	0
511	20240624	131700	311765	2335	2335	2335	2335	0
512	20240624	131600	311765	2335	2335	2335	2335	0
513	20240624	131500	311765	2335	2335	2335	2335	0
514	20240624	131400	311765	2335	2335	2335	2335	0
515	20240624	131300	311765	2335	2335	2335	2335	0
516	20240624	131200	311765	2335	2335	2335	2335	0
517	20240624	131100	311765	2335	2335	2335	2335	0
518	20240624	131000	311765	2335	2335	2335	2335	0
519	20240624	130900	311765	2335	2335	2335	2335	0
520	20240624	130800	311765	2335	2335	2335	2335	0
521	20240624	130700	311765	2335	2335	2335	2335	0
522	20240624	130600	311765	2335	2335	2335	2335	49
523	20240624	130500	197350	2330	2330	2330	2330	0
524	20240624	130400	197350	2330	2330	2330	2330	0
525	20240624	130300	197350	2330	2330	2330	2330	0
526	20240624	130200	197350	2330	2330	2330	2330	12
527	20240624	130100	169390	2335	2335	2335	2335	0
528	20240624	130000	169390	2335	2335	2335	2335	0
529	20240624	125900	169390	2335	2335	2335	2335	0
530	20240624	125800	169390	2335	2335	2335	2335	0
531	20240624	125700	169390	2335	2335	2335	2335	0
532	20240624	125600	169390	2335	2335	2335	2335	0
533	20240624	125500	169390	2335	2335	2335	2335	0
534	20240624	125400	169390	2335	2335	2335	2335	0
535	20240624	125300	169390	2335	2335	2335	2335	0
536	20240624	125200	169390	2335	2335	2335	2335	0
537	20240624	125100	169390	2335	2335	2335	2335	0
538	20240624	125000	169390	2335	2335	2335	2335	0
539	20240624	124900	169390	2335	2335	2335	2335	0
540	20240624	124800	169390	2335	2335	2335	2335	0
541	20240624	124700	169390	2335	2335	2335	2335	0
542	20240624	124600	169390	2335	2335	2335	2335	0
543	20240624	124500	169390	2335	2335	2335	2335	0
544	20240624	124400	169390	2335	2335	2335	2335	0
545	20240624	124300	169390	2335	2335	2335	2335	0
546	20240624	124200	169390	2335	2335	2335	2335	0
547	20240624	124100	169390	2335	2335	2335	2335	0
548	20240624	124000	169390	2335	2335	2335	2335	0
549	20240624	123900	169390	2335	2335	2335	2335	0
550	20240624	123800	169390	2335	2335	2335	2335	0
551	20240624	123700	169390	2335	2335	2335	2335	0
552	20240624	123600	169390	2335	2335	2335	2335	0
553	20240624	123500	169390	2335	2335	2335	2335	0
554	20240624	123400	169390	2335	2335	2335	2335	0
555	20240624	123300	169390	2335	2335	2335	2335	0
556	20240624	123200	169390	2335	2335	2335	2335	0
557	20240624	123100	169390	2335	2335	2335	2335	0
558	20240624	123000	169390	2335	2335	2335	2335	0
559	20240624	122900	169390	2335	2335	2335	2335	0
560	20240624	122800	169390	2335	2335	2335	2335	0
561	20240624	122700	169390	2335	2335	2335	2335	0
562	20240624	122600	169390	2335	2335	2335	2335	0
563	20240624	122500	169390	2335	2335	2335	2335	0
564	20240624	122400	169390	2335	2335	2335	2335	0
565	20240624	122300	169390	2335	2335	2335	2335	0
566	20240624	122200	169390	2335	2335	2335	2335	0
567	20240624	122100	169390	2335	2335	2335	2335	0
568	20240624	122000	169390	2335	2335	2335	2335	0
569	20240624	121900	169390	2335	2335	2335	2335	0
570	20240624	121800	169390	2335	2335	2335	2335	0
571	20240624	121700	169390	2335	2335	2335	2335	0
572	20240624	121600	169390	2335	2335	2335	2335	0
573	20240624	121500	169390	2335	2335	2335	2335	0
574	20240624	121400	169390	2335	2335	2335	2335	0
575	20240624	121300	169390	2335	2335	2335	2335	0
576	20240624	121200	169390	2335	2335	2335	2335	0
577	20240624	121100	169390	2335	2335	2335	2335	0
578	20240624	121000	169390	2335	2335	2335	2335	0
579	20240624	120900	169390	2335	2335	2335	2335	0
580	20240624	120800	169390	2335	2335	2335	2335	0
581	20240624	120700	169390	2335	2335	2335	2335	0
582	20240624	120600	169390	2335	2335	2335	2335	0
583	20240624	120500	169390	2335	2335	2335	2335	0
584	20240624	120400	169390	2335	2335	2335	2335	0
585	20240624	120300	169390	2335	2335	2335	2335	0
586	20240624	120200	169390	2335	2335	2335	2335	0
587	20240624	120100	169390	2335	2335	2335	2335	0
588	20240624	120000	169390	2335	2335	2335	2335	0
589	20240624	115900	169390	2335	2335	2335	2335	0
590	20240624	115800	169390	2335	2335	2335	2335	0
591	20240624	115700	169390	2335	2335	2335	2335	0
592	20240624	115600	169390	2335	2335	2335	2335	0
593	20240624	115500	169390	2335	2335	2335	2335	0
594	20240624	115400	169390	2335	2335	2335	2335	0
595	20240624	115300	169390	2335	2335	2335	2335	0
596	20240624	115200	169390	2335	2335	2335	2335	0
597	20240624	115100	169390	2335	2335	2335	2335	0
598	20240624	115000	169390	2335	2335	2335	2335	0
599	20240624	114900	169390	2335	2335	2335	2335	0
600	20240624	114800	169390	2335	2335	2335	2335	0
601	20240624	114700	169390	2335	2335	2335	2335	0
602	20240624	114600	169390	2335	2335	2335	2335	0
603	20240624	114500	169390	2335	2335	2335	2335	0
604	20240624	114400	169390	2335	2335	2335	2335	0
605	20240624	114300	169390	2335	2335	2335	2335	0
606	20240624	114200	169390	2335	2335	2335	2335	0
607	20240624	114100	169390	2335	2335	2335	2335	0
608	20240624	114000	169390	2335	2335	2335	2335	0
609	20240624	113900	169390	2335	2335	2335	2335	0
610	20240624	113800	169390	2335	2335	2335	2335	0
611	20240624	113700	169390	2335	2335	2335	2335	0
612	20240624	113600	169390	2335	2335	2335	2335	0
613	20240624	113500	169390	2335	2335	2335	2335	0
614	20240624	113400	169390	2335	2335	2335	2335	0
615	20240624	113300	169390	2335	2335	2335	2335	0
616	20240624	113200	169390	2335	2335	2335	2335	0
617	20240624	113100	169390	2335	2335	2335	2335	0
618	20240624	113000	169390	2335	2335	2335	2335	0
619	20240624	112900	169390	2335	2335	2335	2335	0
620	20240624	112800	169390	2335	2335	2335	2335	0
621	20240624	112700	169390	2335	2335	2335	2335	0
622	20240624	112600	169390	2335	2335	2335	2335	0
623	20240624	112500	169390	2335	2335	2335	2335	0
624	20240624	112400	169390	2335	2335	2335	2335	0
625	20240624	112300	169390	2335	2335	2335	2335	0
626	20240624	112200	169390	2335	2335	2335	2335	0
627	20240624	112100	169390	2335	2335	2335	2335	0
628	20240624	112000	169390	2335	2335	2335	2335	0
629	20240624	111900	169390	2335	2335	2335	2335	0
630	20240624	111800	169390	2335	2335	2335	2335	0
631	20240624	111700	169390	2335	2335	2335	2335	0
632	20240624	111600	169390	2335	2335	2335	2335	0
633	20240624	111500	169390	2335	2335	2335	2335	0
634	20240624	111400	169390	2335	2335	2335	2335	0
635	20240624	111300	169390	2335	2335	2335	2335	0
636	20240624	111200	169390	2335	2335	2335	2335	0
637	20240624	111100	169390	2335	2335	2335	2335	0
638	20240624	111000	169390	2335	2335	2335	2335	0
639	20240624	110900	169390	2335	2335	2335	2335	0
640	20240624	110800	169390	2335	2335	2335	2335	0
641	20240624	110700	169390	2335	2335	2335	2335	0
642	20240624	110600	169390	2335	2335	2335	2335	0
643	20240624	110500	169390	2335	2335	2335	2335	0
644	20240624	110400	169390	2335	2335	2335	2335	0
645	20240624	110300	169390	2335	2335	2335	2335	0
646	20240624	110200	169390	2335	2335	2335	2335	0
647	20240624	110100	169390	2335	2335	2335	2335	0
648	20240624	110000	169390	2335	2335	2335	2335	0
649	20240624	105900	169390	2335	2335	2335	2335	0
650	20240624	105800	169390	2335	2335	2335	2335	0
651	20240624	105700	169390	2335	2335	2335	2335	0
652	20240624	105600	169390	2335	2335	2335	2335	0
653	20240624	105500	169390	2335	2335	2335	2335	0
654	20240624	105400	169390	2335	2335	2335	2335	0
655	20240624	105300	169390	2335	2335	2335	2335	0
656	20240624	105200	169390	2335	2335	2335	2335	0
657	20240624	105100	169390	2335	2335	2335	2335	0
658	20240624	105000	169390	2335	2335	2335	2335	0
659	20240624	104900	169390	2335	2335	2335	2335	0
660	20240624	104800	169390	2335	2335	2335	2335	0
661	20240624	104700	169390	2335	2335	2335	2335	0
662	20240624	104600	169390	2335	2335	2335	2335	0
663	20240624	104500	169390	2335	2335	2335	2335	0
664	20240624	104400	169390	2335	2335	2335	2335	0
665	20240624	104300	169390	2335	2335	2335	2335	0
666	20240624	104200	169390	2335	2335	2335	2335	0
667	20240624	104100	169390	2335	2335	2335	2335	0
668	20240624	104000	169390	2335	2335	2335	2335	0
669	20240624	103900	169390	2335	2335	2335	2335	0
670	20240624	103800	169390	2335	2335	2335	2335	0
671	20240624	103700	169390	2335	2335	2335	2335	1
672	20240624	103600	167055	2320	2320	2320	2320	6
673	20240624	103500	153135	2320	2320	2320	2320	1
674	20240624	103400	150815	2335	2335	2335	2335	0
675	20240624	103300	150815	2335	2335	2335	2335	0
676	20240624	103200	150815	2335	2335	2335	2335	0
677	20240624	103100	150815	2335	2335	2335	2335	0
678	20240624	103000	150815	2335	2335	2335	2335	0
679	20240624	102900	150815	2335	2320	2335	2320	10
680	20240624	102800	127600	2320	2320	2320	2320	0
681	20240624	102700	127600	2320	2320	2320	2320	0
682	20240624	102600	127600	2320	2320	2320	2320	0
683	20240624	102500	127600	2320	2320	2320	2320	0
684	20240624	102400	127600	2320	2320	2320	2320	0
685	20240624	102300	127600	2320	2320	2320	2320	0
686	20240624	102200	127600	2320	2320	2320	2320	0
687	20240624	102100	127600	2320	2320	2320	2320	0
688	20240624	102000	127600	2320	2320	2320	2320	0
689	20240624	101900	127600	2320	2320	2320	2320	0
690	20240624	101800	127600	2320	2320	2320	2320	0
691	20240624	101700	127600	2320	2320	2320	2320	0
692	20240624	101600	127600	2320	2320	2320	2320	0
693	20240624	101500	127600	2320	2320	2320	2320	0
694	20240624	101400	127600	2320	2320	2320	2320	5
695	20240624	101300	116000	2320	2320	2320	2320	0
696	20240624	101200	116000	2320	2320	2320	2320	0
697	20240624	101100	116000	2320	2320	2320	2320	0
698	20240624	101000	116000	2320	2320	2320	2320	4
699	20240624	100900	106720	2320	2320	2320	2320	0
700	20240624	100800	106720	2320	2320	2320	2320	1
701	20240624	100700	104400	2320	2320	2320	2320	0
702	20240624	100600	104400	2320	2320	2320	2320	4
703	20240624	100500	95120	2320	2320	2320	2320	1
704	20240624	100400	92800	2320	2320	2320	2320	0
705	20240624	100300	92800	2320	2320	2320	2320	0
706	20240624	100200	92800	2320	2320	2320	2320	0
707	20240624	100100	92800	2320	2320	2320	2320	0
708	20240624	100000	92800	2320	2320	2320	2320	0
709	20240624	095900	92800	2320	2320	2320	2320	0
710	20240624	095800	92800	2320	2320	2320	2320	0
711	20240624	095700	92800	2320	2320	2320	2320	0
712	20240624	095600	92800	2320	2320	2320	2320	0
713	20240624	095500	92800	2320	2320	2320	2320	0
714	20240624	095400	92800	2320	2320	2320	2320	0
715	20240624	095300	92800	2320	2320	2320	2320	0
716	20240624	095200	92800	2320	2320	2320	2320	40
717	20240624	095100	0	2340	2340	2340	2340	0
718	20240624	095000	0	2340	2340	2340	2340	0
719	20240624	094900	0	2340	2340	2340	2340	0
720	20240624	094800	0	2340	2340	2340	2340	0
721	20240624	094700	0	2340	2340	2340	2340	0
722	20240624	094600	0	2340	2340	2340	2340	0
723	20240624	094500	0	2340	2340	2340	2340	0
724	20240624	094400	0	2340	2340	2340	2340	0
725	20240624	094300	0	2340	2340	2340	2340	0
726	20240624	094200	0	2340	2340	2340	2340	0
727	20240624	094100	0	2340	2340	2340	2340	0
728	20240624	094000	0	2340	2340	2340	2340	0
729	20240624	093900	0	2340	2340	2340	2340	0
730	20240624	093800	0	2340	2340	2340	2340	0
731	20240624	093700	0	2340	2340	2340	2340	0
732	20240624	093600	0	2340	2340	2340	2340	0
733	20240624	093500	0	2340	2340	2340	2340	0
734	20240624	093400	0	2340	2340	2340	2340	0
735	20240624	093300	0	2340	2340	2340	2340	0
736	20240624	093200	0	2340	2340	2340	2340	0
737	20240624	093100	0	2340	2340	2340	2340	0
738	20240624	093000	0	2340	2340	2340	2340	0
739	20240624	092900	0	2340	2340	2340	2340	0
740	20240624	092800	0	2340	2340	2340	2340	0
741	20240624	092700	0	2340	2340	2340	2340	0
742	20240624	092600	0	2340	2340	2340	2340	0
743	20240624	092500	0	2340	2340	2340	2340	0
744	20240624	092400	0	2340	2340	2340	2340	0
745	20240624	092300	0	2340	2340	2340	2340	0
746	20240624	092200	0	2340	2340	2340	2340	0
747	20240624	092100	0	2340	2340	2340	2340	0
748	20240624	092000	0	2340	2340	2340	2340	0
749	20240624	091900	0	2340	2340	2340	2340	0
750	20240624	091800	0	2340	2340	2340	2340	0
751	20240624	091700	0	2340	2340	2340	2340	0
752	20240624	091600	0	2340	2340	2340	2340	0
753	20240624	091500	0	2340	2340	2340	2340	0
754	20240624	091400	0	2340	2340	2340	2340	0
755	20240624	091300	0	2340	2340	2340	2340	0
756	20240624	091200	0	2340	2340	2340	2340	0
757	20240624	091100	0	2340	2340	2340	2340	0
758	20240624	091000	0	2340	2340	2340	2340	0
759	20240624	090900	0	2340	2340	2340	2340	0
760	20240624	090800	0	2340	2340	2340	2340	0
761	20240624	090700	0	2340	2340	2340	2340	0
762	20240624	090600	0	2340	2340	2340	2340	0
763	20240624	090500	0	2340	2340	2340	2340	0
764	20240624	090400	0	2340	2340	2340	2340	0
765	20240624	090300	0	2340	2340	2340	2340	0
766	20240624	090200	0	2340	2340	2340	2340	0
767	20240624	090100	0	2340	2340	2340	2340	0
768	20240624	090000	0	2340	2340	2340	2340	0