KissMeData/222670/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	204700	5969360	5290	5020	5290	5020	2
3	20240624	204600	5969360	5290	5290	5290	5290	0
4	20240624	204500	5969360	5290	5290	5290	5290	0
5	20240624	204400	5969360	5290	5290	5290	5290	0
6	20240624	204300	5969360	5290	5290	5290	5290	0
7	20240624	204200	5969360	5290	5290	5290	5290	0
8	20240624	204100	5969360	5290	5290	5290	5290	0
9	20240624	204000	5969360	5290	5290	5290	5290	0
10	20240624	203900	5969360	5290	5290	5290	5290	0
11	20240624	203800	5969360	5290	5290	5290	5290	0
12	20240624	203700	5969360	5290	5290	5290	5290	0
13	20240624	203600	5969360	5290	5290	5290	5290	0
14	20240624	203500	5969360	5290	5290	5290	5290	0
15	20240624	203400	5969360	5290	5290	5290	5290	0
16	20240624	203300	5969360	5290	5290	5290	5290	0
17	20240624	203200	5969360	5290	5290	5290	5290	0
18	20240624	203100	5969360	5290	5290	5290	5290	0
19	20240624	203000	5969360	5290	5290	5290	5290	0
20	20240624	202900	5969360	5290	5290	5290	5290	0
21	20240624	202800	5969360	5290	5290	5290	5290	0
22	20240624	202700	5969360	5290	5290	5290	5290	0
23	20240624	202600	5969360	5290	5290	5290	5290	0
24	20240624	202500	5969360	5290	5290	5290	5290	0
25	20240624	202400	5969360	5290	5290	5290	5290	0
26	20240624	202300	5969360	5290	5290	5290	5290	0
27	20240624	202200	5969360	5290	5290	5290	5290	0
28	20240624	202100	5969360	5290	5290	5290	5290	0
29	20240624	202000	5969360	5290	5290	5290	5290	0
30	20240624	201900	5969360	5290	5290	5290	5290	0
31	20240624	201800	5969360	5290	5290	5290	5290	0
32	20240624	201700	5969360	5290	5020	5290	5020	2
33	20240624	201600	5969360	5290	5290	5290	5290	0
34	20240624	201500	5969360	5290	5290	5290	5290	0
35	20240624	201400	5969360	5290	5290	5290	5290	0
36	20240624	201300	5969360	5290	5290	5290	5290	0
37	20240624	201200	5969360	5290	5290	5290	5290	0
38	20240624	201100	5969360	5290	5290	5290	5290	0
39	20240624	201000	5969360	5290	5290	5290	5290	0
40	20240624	200900	5969360	5290	5290	5290	5290	0
41	20240624	200800	5969360	5290	5290	5290	5290	0
42	20240624	200700	5969360	5290	5290	5290	5290	0
43	20240624	200600	5969360	5290	5290	5290	5290	0
44	20240624	200500	5969360	5290	5290	5290	5290	0
45	20240624	200400	5969360	5290	5290	5290	5290	0
46	20240624	200300	5969360	5290	5290	5290	5290	0
47	20240624	200200	5969360	5290	5290	5290	5290	0
48	20240624	200100	5969360	5290	5290	5290	5290	0
49	20240624	200000	5969360	5290	5290	5290	5290	0
50	20240624	195900	5969360	5290	5290	5290	5290	0
51	20240624	195800	5969360	5290	5290	5290	5290	0
52	20240624	195700	5969360	5290	5290	5290	5290	0
53	20240624	195600	5969360	5290	5290	5290	5290	0
54	20240624	195500	5969360	5290	5290	5290	5290	0
55	20240624	195400	5969360	5290	5290	5290	5290	0
56	20240624	195300	5969360	5290	5290	5290	5290	0
57	20240624	195200	5969360	5290	5290	5290	5290	0
58	20240624	195100	5969360	5290	5290	5290	5290	0
59	20240624	195000	5969360	5290	5290	5290	5290	0
60	20240624	194900	5969360	5290	5290	5290	5290	0
61	20240624	194800	5969360	5290	5290	5290	5290	0
62	20240624	194700	5969360	5290	5020	5290	5020	2
63	20240624	194600	5969360	5290	5290	5290	5290	0
64	20240624	194500	5969360	5290	5290	5290	5290	0
65	20240624	194400	5969360	5290	5290	5290	5290	0
66	20240624	194300	5969360	5290	5290	5290	5290	0
67	20240624	194200	5969360	5290	5290	5290	5290	0
68	20240624	194100	5969360	5290	5290	5290	5290	0
69	20240624	194000	5969360	5290	5290	5290	5290	0
70	20240624	193900	5969360	5290	5290	5290	5290	0
71	20240624	193800	5969360	5290	5290	5290	5290	0
72	20240624	193700	5969360	5290	5290	5290	5290	0
73	20240624	193600	5969360	5290	5290	5290	5290	0
74	20240624	193500	5969360	5290	5290	5290	5290	0
75	20240624	193400	5969360	5290	5290	5290	5290	0
76	20240624	193300	5969360	5290	5290	5290	5290	0
77	20240624	193200	5969360	5290	5290	5290	5290	0
78	20240624	193100	5969360	5290	5290	5290	5290	0
79	20240624	193000	5969360	5290	5290	5290	5290	0
80	20240624	192900	5969360	5290	5290	5290	5290	0
81	20240624	192800	5969360	5290	5290	5290	5290	0
82	20240624	192700	5969360	5290	5290	5290	5290	0
83	20240624	192600	5969360	5290	5290	5290	5290	0
84	20240624	192500	5969360	5290	5290	5290	5290	0
85	20240624	192400	5969360	5290	5290	5290	5290	0
86	20240624	192300	5969360	5290	5290	5290	5290	0
87	20240624	192200	5969360	5290	5290	5290	5290	0
88	20240624	192100	5969360	5290	5290	5290	5290	0
89	20240624	192000	5969360	5290	5290	5290	5290	0
90	20240624	191900	5969360	5290	5290	5290	5290	0
91	20240624	191800	5969360	5290	5290	5290	5290	0
92	20240624	191700	5969360	5290	5020	5290	5020	2
93	20240624	191600	5969360	5290	5290	5290	5290	0
94	20240624	191500	5969360	5290	5290	5290	5290	0
95	20240624	191400	5969360	5290	5290	5290	5290	0
96	20240624	191300	5969360	5290	5290	5290	5290	0
97	20240624	191200	5969360	5290	5290	5290	5290	0
98	20240624	191100	5969360	5290	5290	5290	5290	0
99	20240624	191000	5969360	5290	5290	5290	5290	0
100	20240624	190900	5969360	5290	5290	5290	5290	0
101	20240624	190800	5969360	5290	5290	5290	5290	0
102	20240624	190700	5969360	5290	5290	5290	5290	0
103	20240624	190600	5969360	5290	5290	5290	5290	0
104	20240624	190500	5969360	5290	5290	5290	5290	0
105	20240624	190400	5969360	5290	5290	5290	5290	0
106	20240624	190300	5969360	5290	5290	5290	5290	0
107	20240624	190200	5969360	5290	5290	5290	5290	0
108	20240624	190100	5969360	5290	5290	5290	5290	0
109	20240624	190000	5969360	5290	5290	5290	5290	0
110	20240624	185900	5969360	5290	5290	5290	5290	0
111	20240624	185800	5969360	5290	5290	5290	5290	0
112	20240624	185700	5969360	5290	5290	5290	5290	0
113	20240624	185600	5969360	5290	5290	5290	5290	0
114	20240624	185500	5969360	5290	5290	5290	5290	0
115	20240624	185400	5969360	5290	5290	5290	5290	0
116	20240624	185300	5969360	5290	5290	5290	5290	0
117	20240624	185200	5969360	5290	5290	5290	5290	0
118	20240624	185100	5969360	5290	5290	5290	5290	0
119	20240624	185000	5969360	5290	5290	5290	5290	0
120	20240624	184900	5969360	5290	5290	5290	5290	0
121	20240624	184800	5969360	5290	5290	5290	5290	0
122	20240624	184700	5969360	5290	5020	5290	5020	2
123	20240624	184600	5969360	5290	5290	5290	5290	0
124	20240624	184500	5969360	5290	5290	5290	5290	0
125	20240624	184400	5969360	5290	5290	5290	5290	0
126	20240624	184300	5969360	5290	5290	5290	5290	0
127	20240624	184200	5969360	5290	5290	5290	5290	0
128	20240624	184100	5969360	5290	5290	5290	5290	0
129	20240624	184000	5969360	5290	5290	5290	5290	0
130	20240624	183900	5969360	5290	5290	5290	5290	0
131	20240624	183800	5969360	5290	5290	5290	5290	0
132	20240624	183700	5969360	5290	5290	5290	5290	0
133	20240624	183600	5969360	5290	5290	5290	5290	0
134	20240624	183500	5969360	5290	5290	5290	5290	0
135	20240624	183400	5969360	5290	5290	5290	5290	0
136	20240624	183300	5969360	5290	5290	5290	5290	0
137	20240624	183200	5969360	5290	5290	5290	5290	0
138	20240624	183100	5969360	5290	5290	5290	5290	0
139	20240624	183000	5969360	5290	5290	5290	5290	0
140	20240624	182900	5969360	5290	5290	5290	5290	0
141	20240624	182800	5969360	5290	5290	5290	5290	0
142	20240624	182700	5969360	5290	5290	5290	5290	0
143	20240624	182600	5969360	5290	5290	5290	5290	0
144	20240624	182500	5969360	5290	5290	5290	5290	0
145	20240624	182400	5969360	5290	5290	5290	5290	0
146	20240624	182300	5969360	5290	5290	5290	5290	0
147	20240624	182200	5969360	5290	5290	5290	5290	0
148	20240624	182100	5969360	5290	5290	5290	5290	0
149	20240624	182000	5969360	5290	5290	5290	5290	0
150	20240624	181900	5969360	5290	5290	5290	5290	0
151	20240624	181800	5969360	5290	5290	5290	5290	0
152	20240624	181700	5969360	5290	5020	5290	5020	2
153	20240624	181600	5969360	5290	5290	5290	5290	0
154	20240624	181500	5969360	5290	5290	5290	5290	0
155	20240624	181400	5969360	5290	5290	5290	5290	0
156	20240624	181300	5969360	5290	5290	5290	5290	0
157	20240624	181200	5969360	5290	5290	5290	5290	0
158	20240624	181100	5969360	5290	5290	5290	5290	0
159	20240624	181000	5969360	5290	5290	5290	5290	0
160	20240624	180900	5969360	5290	5290	5290	5290	0
161	20240624	180800	5969360	5290	5290	5290	5290	0
162	20240624	180700	5969360	5290	5290	5290	5290	0
163	20240624	180600	5969360	5290	5290	5290	5290	0
164	20240624	180500	5969360	5290	5290	5290	5290	0
165	20240624	180400	5969360	5290	5290	5290	5290	0
166	20240624	180300	5969360	5290	5290	5290	5290	0
167	20240624	180200	5969360	5290	5290	5290	5290	0
168	20240624	180100	5969360	5290	5290	5290	5290	0
169	20240624	180000	5969360	5290	5290	5290	5290	0
170	20240624	175900	5969360	5290	5290	5290	5290	0
171	20240624	175800	5969360	5290	5290	5290	5290	0
172	20240624	175700	5969360	5290	5290	5290	5290	0
173	20240624	175600	5969360	5290	5290	5290	5290	0
174	20240624	175500	5969360	5290	5290	5290	5290	0
175	20240624	175400	5969360	5290	5290	5290	5290	0
176	20240624	175300	5969360	5290	5290	5290	5290	0
177	20240624	175200	5969360	5290	5290	5290	5290	0
178	20240624	175100	5969360	5290	5290	5290	5290	0
179	20240624	175000	5969360	5290	5290	5290	5290	0
180	20240624	174900	5969360	5290	5290	5290	5290	0
181	20240624	174800	5969360	5290	5290	5290	5290	0
182	20240624	174700	5969360	5290	5020	5290	5020	2
183	20240624	174600	5969360	5290	5290	5290	5290	0
184	20240624	174500	5969360	5290	5290	5290	5290	0
185	20240624	174400	5969360	5290	5290	5290	5290	0
186	20240624	174300	5969360	5290	5290	5290	5290	0
187	20240624	174200	5969360	5290	5290	5290	5290	0
188	20240624	174100	5969360	5290	5290	5290	5290	0
189	20240624	174000	5969360	5290	5290	5290	5290	0
190	20240624	173900	5969360	5290	5290	5290	5290	0
191	20240624	173800	5969360	5290	5290	5290	5290	0
192	20240624	173700	5969360	5290	5290	5290	5290	0
193	20240624	173600	5969360	5290	5290	5290	5290	0
194	20240624	173500	5969360	5290	5290	5290	5290	0
195	20240624	173400	5969360	5290	5290	5290	5290	0
196	20240624	173300	5969360	5290	5290	5290	5290	0
197	20240624	173200	5969360	5290	5290	5290	5290	0
198	20240624	173100	5969360	5290	5290	5290	5290	0
199	20240624	173000	5969360	5290	5290	5290	5290	0
200	20240624	172900	5969360	5290	5290	5290	5290	0
201	20240624	172800	5969360	5290	5290	5290	5290	0
202	20240624	172700	5969360	5290	5290	5290	5290	0
203	20240624	172600	5969360	5290	5290	5290	5290	0
204	20240624	172500	5969360	5290	5290	5290	5290	0
205	20240624	172400	5969360	5290	5290	5290	5290	0
206	20240624	172300	5969360	5290	5290	5290	5290	0
207	20240624	172200	5969360	5290	5290	5290	5290	0
208	20240624	172100	5969360	5290	5290	5290	5290	0
209	20240624	172000	5969360	5290	5290	5290	5290	0
210	20240624	171900	5969360	5290	5290	5290	5290	0
211	20240624	171800	5969360	5290	5290	5290	5290	0
212	20240624	171700	5969360	5290	5020	5290	5020	2
213	20240624	171600	5969360	5290	5290	5290	5290	0
214	20240624	171500	5969360	5290	5290	5290	5290	0
215	20240624	171400	5969360	5290	5290	5290	5290	0
216	20240624	171300	5969360	5290	5290	5290	5290	0
217	20240624	171200	5969360	5290	5290	5290	5290	0
218	20240624	171100	5969360	5290	5290	5290	5290	0
219	20240624	171000	5969360	5290	5290	5290	5290	0
220	20240624	170900	5969360	5290	5290	5290	5290	0
221	20240624	170800	5969360	5290	5290	5290	5290	0
222	20240624	170700	5969360	5290	5290	5290	5290	0
223	20240624	170600	5969360	5290	5290	5290	5290	0
224	20240624	170500	5969360	5290	5290	5290	5290	0
225	20240624	170400	5969360	5290	5290	5290	5290	0
226	20240624	170300	5969360	5290	5290	5290	5290	0
227	20240624	170200	5969360	5290	5290	5290	5290	0
228	20240624	170100	5969360	5290	5290	5290	5290	0
229	20240624	170000	5969360	5290	5290	5290	5290	0
230	20240624	165900	5969360	5290	5290	5290	5290	0
231	20240624	165800	5969360	5290	5290	5290	5290	0
232	20240624	165700	5969360	5290	5290	5290	5290	0
233	20240624	165600	5969360	5290	5290	5290	5290	0
234	20240624	165500	5969360	5290	5290	5290	5290	0
235	20240624	165400	5969360	5290	5290	5290	5290	0
236	20240624	165300	5969360	5290	5290	5290	5290	0
237	20240624	165200	5969360	5290	5290	5290	5290	0
238	20240624	165100	5969360	5290	5290	5290	5290	0
239	20240624	165000	5969360	5290	5290	5290	5290	0
240	20240624	164900	5969360	5290	5290	5290	5290	0
241	20240624	164800	5969360	5290	5290	5290	5290	0
242	20240624	164700	5969360	5290	5020	5290	5020	2
243	20240624	164600	5969360	5290	5290	5290	5290	0
244	20240624	164500	5969360	5290	5290	5290	5290	0
245	20240624	164400	5969360	5290	5290	5290	5290	0
246	20240624	164300	5969360	5290	5290	5290	5290	0
247	20240624	164200	5969360	5290	5290	5290	5290	0
248	20240624	164100	5969360	5290	5290	5290	5290	0
249	20240624	164000	5969360	5290	5290	5290	5290	0
250	20240624	163900	5969360	5290	5290	5290	5290	0
251	20240624	163800	5969360	5290	5290	5290	5290	0
252	20240624	163700	5969360	5290	5290	5290	5290	0
253	20240624	163600	5969360	5290	5290	5290	5290	0
254	20240624	163500	5969360	5290	5290	5290	5290	0
255	20240624	163400	5969360	5290	5290	5290	5290	0
256	20240624	163300	5969360	5290	5290	5290	5290	0
257	20240624	163200	5969360	5290	5290	5290	5290	0
258	20240624	163100	5969360	5290	5290	5290	5290	0
259	20240624	163000	5969360	5290	5290	5290	5290	0
260	20240624	162900	5969360	5290	5290	5290	5290	0
261	20240624	162800	5969360	5290	5290	5290	5290	0
262	20240624	162700	5969360	5290	5290	5290	5290	0
263	20240624	162600	5969360	5290	5290	5290	5290	0
264	20240624	162500	5969360	5290	5290	5290	5290	0
265	20240624	162400	5969360	5290	5290	5290	5290	0
266	20240624	162300	5969360	5290	5290	5290	5290	0
267	20240624	162200	5969360	5290	5290	5290	5290	0
268	20240624	162100	5969360	5290	5290	5290	5290	0
269	20240624	162000	5969360	5290	5290	5290	5290	0
270	20240624	161900	5969360	5290	5290	5290	5290	0
271	20240624	161800	5969360	5290	5290	5290	5290	0
272	20240624	161700	5969360	5290	5020	5290	5020	2
273	20240624	161600	5969360	5290	5290	5290	5290	0
274	20240624	161500	5969360	5290	5290	5290	5290	0
275	20240624	161400	5969360	5290	5290	5290	5290	0
276	20240624	161300	5969360	5290	5290	5290	5290	0
277	20240624	161200	5969360	5290	5290	5290	5290	0
278	20240624	161100	5969360	5290	5290	5290	5290	0
279	20240624	161000	5969360	5290	5290	5290	5290	0
280	20240624	160900	5969360	5290	5290	5290	5290	0
281	20240624	160800	5969360	5290	5290	5290	5290	0
282	20240624	160700	5969360	5290	5290	5290	5290	0
283	20240624	160600	5969360	5290	5290	5290	5290	0
284	20240624	160500	5969360	5290	5290	5290	5290	0
285	20240624	160400	5969360	5290	5290	5290	5290	0
286	20240624	160300	5969360	5290	5290	5290	5290	0
287	20240624	160200	5969360	5290	5290	5290	5290	0
288	20240624	160100	5969360	5290	5290	5290	5290	0
289	20240624	160000	5969360	5290	5290	5290	5290	0
290	20240624	155900	5969360	5290	5290	5290	5290	0
291	20240624	155800	5969360	5290	5290	5290	5290	0
292	20240624	155700	5969360	5290	5290	5290	5290	0
293	20240624	155600	5969360	5290	5290	5290	5290	0
294	20240624	155500	5969360	5290	5290	5290	5290	0
295	20240624	155400	5969360	5290	5290	5290	5290	0
296	20240624	155300	5969360	5290	5290	5290	5290	0
297	20240624	155200	5969360	5290	5290	5290	5290	0
298	20240624	155100	5969360	5290	5290	5290	5290	0
299	20240624	155000	5969360	5290	5290	5290	5290	0
300	20240624	154900	5969360	5290	5290	5290	5290	0
301	20240624	154800	5969360	5290	5290	5290	5290	0
302	20240624	154700	5969360	5290	5020	5290	5020	2
303	20240624	154600	5969360	5290	5290	5290	5290	0
304	20240624	154500	5969360	5290	5290	5290	5290	0
305	20240624	154400	5969360	5290	5290	5290	5290	0
306	20240624	154300	5969360	5290	5290	5290	5290	0
307	20240624	154200	5969360	5290	5290	5290	5290	0
308	20240624	154100	5969360	5290	5290	5290	5290	0
309	20240624	154000	5969360	5290	5290	5290	5290	0
310	20240624	153900	5969360	5290	5290	5290	5290	0
311	20240624	153800	5969360	5290	5290	5290	5290	0
312	20240624	153700	5969360	5290	5290	5290	5290	0
313	20240624	153600	5969360	5290	5290	5290	5290	0
314	20240624	153500	5969360	5290	5290	5290	5290	0
315	20240624	153400	5969360	5290	5290	5290	5290	0
316	20240624	153300	5969360	5290	5290	5290	5290	0
317	20240624	153200	5969360	5290	5290	5290	5290	0
318	20240624	153100	5969360	5290	5290	5290	5290	0
319	20240624	153000	5969360	5290	5290	5290	5290	0
320	20240624	152900	5969360	5290	5290	5290	5290	0
321	20240624	152800	5969360	5290	5290	5290	5290	0
322	20240624	152700	5969360	5290	5290	5290	5290	0
323	20240624	152600	5969360	5290	5290	5290	5290	0
324	20240624	152500	5969360	5290	5290	5290	5290	0
325	20240624	152400	5969360	5290	5290	5290	5290	0
326	20240624	152300	5969360	5290	5290	5290	5290	0
327	20240624	152200	5969360	5290	5290	5290	5290	0
328	20240624	152100	5969360	5290	5290	5290	5290	0
329	20240624	152000	5969360	5290	5290	5290	5290	0
330	20240624	151900	5969360	5290	5290	5290	5290	0
331	20240624	151800	5969360	5290	5290	5290	5290	0
332	20240624	151700	5969360	5290	5290	5290	5290	0
333	20240624	151600	5969360	5290	5290	5290	5290	0
334	20240624	151500	5969360	5290	5290	5290	5290	0
335	20240624	151400	5969360	5290	5290	5290	5290	0
336	20240624	151300	5969360	5290	5290	5290	5290	0
337	20240624	151200	5969360	5290	5290	5290	5290	0
338	20240624	151100	5969360	5290	5290	5290	5290	0
339	20240624	151000	5969360	5290	5290	5290	5290	0
340	20240624	150900	5969360	5290	5290	5290	5290	0
341	20240624	150800	5969360	5290	5290	5290	5290	0
342	20240624	150700	5969360	5290	5290	5290	5290	0
343	20240624	150600	5969360	5290	5290	5290	5290	0
344	20240624	150500	5969360	5290	5290	5290	5290	0
345	20240624	150400	5969360	5290	5290	5290	5290	0
346	20240624	150300	5969360	5290	5290	5290	5290	0
347	20240624	150200	5969360	5290	5290	5290	5290	0
348	20240624	150100	5969360	5290	5290	5290	5290	0
349	20240624	150000	5969360	5290	5290	5290	5290	0
350	20240624	145900	5969360	5290	5290	5290	5290	0
351	20240624	145800	5969360	5290	5290	5290	5290	0
352	20240624	145700	5969360	5290	5290	5290	5290	0
353	20240624	145600	5969360	5290	5290	5290	5290	0
354	20240624	145500	5969360	5290	5290	5290	5290	0
355	20240624	145400	5969360	5290	5290	5290	5290	0
356	20240624	145300	5969360	5290	5290	5290	5290	0
357	20240624	145200	5969360	5290	5290	5290	5290	0
358	20240624	145100	5969360	5290	5290	5290	5290	0
359	20240624	145000	5969360	5290	5290	5290	5290	0
360	20240624	144900	5969360	5290	5290	5290	5290	0
361	20240624	144800	5969360	5290	5290	5290	5290	0
362	20240624	144700	5969360	5290	5290	5290	5290	0
363	20240624	144600	5969360	5290	5290	5290	5290	0
364	20240624	144500	5969360	5290	5290	5290	5290	0
365	20240624	144400	5969360	5290	5290	5290	5290	0
366	20240624	144300	5969360	5290	5290	5290	5290	0
367	20240624	144200	5969360	5290	5290	5290	5290	0
368	20240624	144100	5969360	5290	5290	5290	5290	0
369	20240624	144000	5969360	5290	5290	5290	5290	0
370	20240624	143900	5969360	5290	5290	5290	5290	0
371	20240624	143800	5969360	5290	5290	5290	5290	0
372	20240624	143700	5969360	5290	5290	5290	5290	0
373	20240624	143600	5969360	5290	5290	5290	5290	0
374	20240624	143500	5969360	5290	5290	5290	5290	0
375	20240624	143400	5969360	5290	5290	5290	5290	0
376	20240624	143300	5969360	5290	5290	5290	5290	0
377	20240624	143200	5969360	5290	5290	5290	5290	0
378	20240624	143100	5969360	5290	5290	5290	5290	0
379	20240624	143000	5969360	5290	5290	5290	5290	0
380	20240624	142900	5969360	5290	5290	5290	5290	0
381	20240624	142800	5969360	5290	5290	5290	5290	0
382	20240624	142700	5969360	5290	5290	5290	5290	0
383	20240624	142600	5969360	5290	5290	5290	5290	0
384	20240624	142500	5969360	5290	5290	5290	5290	0
385	20240624	142400	5969360	5290	5290	5290	5290	0
386	20240624	142300	5969360	5290	5290	5290	5290	0
387	20240624	142200	5969360	5290	5290	5290	5290	0
388	20240624	142100	5969360	5290	5290	5290	5290	0
389	20240624	142000	5969360	5290	5290	5290	5290	0
390	20240624	141900	5969360	5290	5290	5290	5290	0
391	20240624	141800	5969360	5290	5290	5290	5290	0
392	20240624	141700	5969360	5290	5290	5290	5290	0
393	20240624	141600	5969360	5290	5290	5290	5290	0
394	20240624	141500	5969360	5290	5290	5290	5290	0
395	20240624	141400	5969360	5290	5290	5290	5290	0
396	20240624	141300	5969360	5290	5290	5290	5290	0
397	20240624	141200	5969360	5290	5290	5290	5290	0
398	20240624	141100	5969360	5290	5290	5290	5290	0
399	20240624	141000	5969360	5290	5290	5290	5290	0
400	20240624	140900	5969360	5290	5290	5290	5290	0
401	20240624	140800	5969360	5290	5290	5290	5290	0
402	20240624	140700	5969360	5290	5290	5290	5290	0
403	20240624	140600	5969360	5290	5290	5290	5290	0
404	20240624	140500	5969360	5290	5290	5290	5290	0
405	20240624	140400	5969360	5290	5290	5290	5290	0
406	20240624	140300	5969360	5290	5290	5290	5290	0
407	20240624	140200	5969360	5290	5290	5290	5290	0
408	20240624	140100	5969360	5290	5290	5290	5290	0
409	20240624	140000	5969360	5290	5290	5290	5290	0
410	20240624	135900	5969360	5290	5290	5290	5290	0
411	20240624	135800	5969360	5290	5290	5290	5290	0
412	20240624	135700	5969360	5290	5290	5290	5290	0
413	20240624	135600	5969360	5290	5290	5290	5290	0
414	20240624	135500	5969360	5290	5290	5290	5290	0
415	20240624	135400	5969360	5290	5290	5290	5290	0
416	20240624	135300	5969360	5290	5290	5290	5290	0
417	20240624	135200	5969360	5290	5290	5290	5290	0
418	20240624	135100	5969360	5290	5290	5290	5290	0
419	20240624	135000	5969360	5290	5290	5290	5290	0
420	20240624	134900	5969360	5290	5290	5290	5290	0
421	20240624	134800	5969360	5290	5290	5290	5290	0
422	20240624	134700	5969360	5290	5290	5290	5290	0
423	20240624	134600	5969360	5290	5290	5290	5290	0
424	20240624	134500	5969360	5290	5290	5290	5290	0
425	20240624	134400	5969360	5290	5290	5290	5290	0
426	20240624	134300	5969360	5290	5290	5290	5290	0
427	20240624	134200	5969360	5290	5290	5290	5290	0
428	20240624	134100	5969360	5290	5290	5290	5290	0
429	20240624	134000	5969360	5290	5290	5290	5290	0
430	20240624	133900	5969360	5290	5290	5290	5290	0
431	20240624	133800	5969360	5290	5290	5290	5290	0
432	20240624	133700	5969360	5290	5290	5290	5290	0
433	20240624	133600	5969360	5290	5290	5290	5290	0
434	20240624	133500	5969360	5290	5290	5290	5290	0
435	20240624	133400	5969360	5290	5290	5290	5290	0
436	20240624	133300	5969360	5290	5290	5290	5290	0
437	20240624	133200	5969360	5290	5290	5290	5290	0
438	20240624	133100	5969360	5290	5290	5290	5290	0
439	20240624	133000	5969360	5290	5290	5290	5290	0
440	20240624	132900	5969360	5290	5290	5290	5290	0
441	20240624	132800	5969360	5290	5290	5290	5290	0
442	20240624	132700	5969360	5290	5290	5290	5290	0
443	20240624	132600	5969360	5290	5290	5290	5290	0
444	20240624	132500	5969360	5290	5290	5290	5290	0
445	20240624	132400	5969360	5290	5290	5290	5290	0
446	20240624	132300	5969360	5290	5290	5290	5290	0
447	20240624	132200	5969360	5290	5290	5290	5290	0
448	20240624	132100	5969360	5290	5290	5290	5290	0
449	20240624	132000	5969360	5290	5290	5290	5290	0
450	20240624	131900	5969360	5290	5290	5290	5290	0
451	20240624	131800	5969360	5290	5290	5290	5290	0
452	20240624	131700	5969360	5290	5290	5290	5290	0
453	20240624	131600	5969360	5290	5290	5290	5290	0
454	20240624	131500	5969360	5290	5290	5290	5290	0
455	20240624	131400	5969360	5290	5290	5290	5290	0
456	20240624	131300	5969360	5290	5290	5290	5290	0
457	20240624	131200	5969360	5290	5020	5290	5020	2
458	20240624	131100	5959050	5020	5020	5020	5020	0
459	20240624	131000	5959050	5020	5020	5020	5020	0
460	20240624	130900	5959050	5020	5020	5020	5020	0
461	20240624	130800	5959050	5020	5020	5020	5020	0
462	20240624	130700	5959050	5020	5020	5020	5020	0
463	20240624	130600	5959050	5020	5020	5020	5020	0
464	20240624	130500	5959050	5020	5020	5020	5020	0
465	20240624	130400	5959050	5020	5020	5020	5020	0
466	20240624	130300	5959050	5020	5020	5020	5020	0
467	20240624	130200	5959050	5020	5020	5020	5020	0
468	20240624	130100	5959050	5020	5020	5020	5020	0
469	20240624	130000	5959050	5020	5020	5020	5020	0
470	20240624	125900	5959050	5020	5020	5020	5020	0
471	20240624	125800	5959050	5020	5020	5020	5020	0
472	20240624	125700	5959050	5020	5020	5020	5020	0
473	20240624	125600	5959050	5020	5020	5020	5020	0
474	20240624	125500	5959050	5020	5020	5020	5020	0
475	20240624	125400	5959050	5020	5020	5020	5020	0
476	20240624	125300	5959050	5020	5020	5020	5020	0
477	20240624	125200	5959050	5020	5020	5020	5020	0
478	20240624	125100	5959050	5020	5020	5020	5020	0
479	20240624	125000	5959050	5020	5020	5020	5020	0
480	20240624	124900	5959050	5020	5020	5020	5020	0
481	20240624	124800	5959050	5020	5020	5020	5020	0
482	20240624	124700	5959050	5020	5020	5020	5020	0
483	20240624	124600	5959050	5020	5020	5020	5020	0
484	20240624	124500	5959050	5020	5080	5080	5020	746
485	20240624	124400	2208130	5090	5100	5100	5090	107
486	20240624	124300	1663400	5130	5130	5130	5130	120
487	20240624	124200	1047800	5130	5130	5130	5130	0
488	20240624	124100	1047800	5130	5130	5130	5130	0
489	20240624	124000	1047800	5130	5130	5130	5130	156
490	20240624	123900	247520	5150	5200	5200	5150	47
491	20240624	123800	5370	5370	5370	5370	5370	0
492	20240624	123700	5370	5370	5370	5370	5370	0
493	20240624	123600	5370	5370	5370	5370	5370	0
494	20240624	123500	5370	5370	5370	5370	5370	0
495	20240624	123400	5370	5370	5370	5370	5370	0
496	20240624	123300	5370	5370	5370	5370	5370	0
497	20240624	123200	5370	5370	5370	5370	5370	0
498	20240624	123100	5370	5370	5370	5370	5370	0
499	20240624	123000	5370	5370	5370	5370	5370	0
500	20240624	122900	5370	5370	5370	5370	5370	0
501	20240624	122800	5370	5370	5370	5370	5370	0
502	20240624	122700	5370	5370	5370	5370	5370	0
503	20240624	122600	5370	5370	5370	5370	5370	0
504	20240624	122500	5370	5370	5370	5370	5370	0
505	20240624	122400	5370	5370	5370	5370	5370	0
506	20240624	122300	5370	5370	5370	5370	5370	0
507	20240624	122200	5370	5370	5370	5370	5370	0
508	20240624	122100	5370	5370	5370	5370	5370	0
509	20240624	122000	5370	5370	5370	5370	5370	0
510	20240624	121900	5370	5370	5370	5370	5370	0
511	20240624	121800	5370	5370	5370	5370	5370	0
512	20240624	121700	5370	5370	5370	5370	5370	0
513	20240624	121600	5370	5370	5370	5370	5370	0
514	20240624	121500	5370	5370	5370	5370	5370	0
515	20240624	121400	5370	5370	5370	5370	5370	0
516	20240624	121300	5370	5370	5370	5370	5370	0
517	20240624	121200	5370	5370	5370	5370	5370	0
518	20240624	121100	5370	5370	5370	5370	5370	0
519	20240624	121000	5370	5370	5370	5370	5370	0
520	20240624	120900	5370	5370	5370	5370	5370	0
521	20240624	120800	5370	5370	5370	5370	5370	0
522	20240624	120700	5370	5370	5370	5370	5370	0
523	20240624	120600	5370	5370	5370	5370	5370	0
524	20240624	120500	5370	5370	5370	5370	5370	0
525	20240624	120400	5370	5370	5370	5370	5370	0
526	20240624	120300	5370	5370	5370	5370	5370	0
527	20240624	120200	5370	5370	5370	5370	5370	0
528	20240624	120100	5370	5370	5370	5370	5370	0
529	20240624	120000	5370	5370	5370	5370	5370	0
530	20240624	115900	5370	5370	5370	5370	5370	0
531	20240624	115800	5370	5370	5370	5370	5370	0
532	20240624	115700	5370	5370	5370	5370	5370	0
533	20240624	115600	5370	5370	5370	5370	5370	0
534	20240624	115500	5370	5370	5370	5370	5370	0
535	20240624	115400	5370	5370	5370	5370	5370	0
536	20240624	115300	5370	5370	5370	5370	5370	0
537	20240624	115200	5370	5370	5370	5370	5370	0
538	20240624	115100	5370	5370	5370	5370	5370	0
539	20240624	115000	5370	5370	5370	5370	5370	0
540	20240624	114900	5370	5370	5370	5370	5370	0
541	20240624	114800	5370	5370	5370	5370	5370	0
542	20240624	114700	5370	5370	5370	5370	5370	0
543	20240624	114600	5370	5370	5370	5370	5370	0
544	20240624	114500	5370	5370	5370	5370	5370	0
545	20240624	114400	5370	5370	5370	5370	5370	0
546	20240624	114300	5370	5370	5370	5370	5370	0
547	20240624	114200	5370	5370	5370	5370	5370	0
548	20240624	114100	5370	5370	5370	5370	5370	0
549	20240624	114000	5370	5370	5370	5370	5370	0
550	20240624	113900	5370	5370	5370	5370	5370	0
551	20240624	113800	5370	5370	5370	5370	5370	0
552	20240624	113700	5370	5370	5370	5370	5370	0
553	20240624	113600	5370	5370	5370	5370	5370	0
554	20240624	113500	5370	5370	5370	5370	5370	0
555	20240624	113400	5370	5370	5370	5370	5370	0
556	20240624	113300	5370	5370	5370	5370	5370	0
557	20240624	113200	5370	5370	5370	5370	5370	0
558	20240624	113100	5370	5370	5370	5370	5370	0
559	20240624	113000	5370	5370	5370	5370	5370	0
560	20240624	112900	5370	5370	5370	5370	5370	0
561	20240624	112800	5370	5370	5370	5370	5370	0
562	20240624	112700	5370	5370	5370	5370	5370	0
563	20240624	112600	5370	5370	5370	5370	5370	0
564	20240624	112500	5370	5370	5370	5370	5370	0
565	20240624	112400	5370	5370	5370	5370	5370	0
566	20240624	112300	5370	5370	5370	5370	5370	0
567	20240624	112200	5370	5370	5370	5370	5370	0
568	20240624	112100	5370	5370	5370	5370	5370	0
569	20240624	112000	5370	5370	5370	5370	5370	0
570	20240624	111900	5370	5370	5370	5370	5370	0
571	20240624	111800	5370	5370	5370	5370	5370	0
572	20240624	111700	5370	5370	5370	5370	5370	0
573	20240624	111600	5370	5370	5370	5370	5370	0
574	20240624	111500	5370	5370	5370	5370	5370	0
575	20240624	111400	5370	5370	5370	5370	5370	0
576	20240624	111300	5370	5370	5370	5370	5370	0
577	20240624	111200	5370	5370	5370	5370	5370	0
578	20240624	111100	5370	5370	5370	5370	5370	0
579	20240624	111000	5370	5370	5370	5370	5370	0
580	20240624	110900	5370	5370	5370	5370	5370	0
581	20240624	110800	5370	5370	5370	5370	5370	0
582	20240624	110700	5370	5370	5370	5370	5370	0
583	20240624	110600	5370	5370	5370	5370	5370	0
584	20240624	110500	5370	5370	5370	5370	5370	0
585	20240624	110400	5370	5370	5370	5370	5370	0
586	20240624	110300	5370	5370	5370	5370	5370	0
587	20240624	110200	5370	5370	5370	5370	5370	0
588	20240624	110100	5370	5370	5370	5370	5370	0
589	20240624	110000	5370	5370	5370	5370	5370	0
590	20240624	105900	5370	5370	5370	5370	5370	0
591	20240624	105800	5370	5370	5370	5370	5370	0
592	20240624	105700	5370	5370	5370	5370	5370	0
593	20240624	105600	5370	5370	5370	5370	5370	0
594	20240624	105500	5370	5370	5370	5370	5370	0
595	20240624	105400	5370	5370	5370	5370	5370	0
596	20240624	105300	5370	5370	5370	5370	5370	0
597	20240624	105200	5370	5370	5370	5370	5370	0
598	20240624	105100	5370	5370	5370	5370	5370	0
599	20240624	105000	5370	5370	5370	5370	5370	0
600	20240624	104900	5370	5370	5370	5370	5370	0
601	20240624	104800	5370	5370	5370	5370	5370	0
602	20240624	104700	5370	5370	5370	5370	5370	0
603	20240624	104600	5370	5370	5370	5370	5370	0
604	20240624	104500	5370	5370	5370	5370	5370	0
605	20240624	104400	5370	5370	5370	5370	5370	0
606	20240624	104300	5370	5370	5370	5370	5370	0
607	20240624	104200	5370	5370	5370	5370	5370	0
608	20240624	104100	5370	5370	5370	5370	5370	0
609	20240624	104000	5370	5370	5370	5370	5370	0
610	20240624	103900	5370	5370	5370	5370	5370	0
611	20240624	103800	5370	5370	5370	5370	5370	0
612	20240624	103700	5370	5370	5370	5370	5370	0
613	20240624	103600	5370	5370	5370	5370	5370	0
614	20240624	103500	5370	5370	5370	5370	5370	0
615	20240624	103400	5370	5370	5370	5370	5370	1
616	20240624	103300	0	5220	5220	5220	5220	0
617	20240624	103200	0	5220	5220	5220	5220	0
618	20240624	103100	0	5220	5220	5220	5220	0
619	20240624	103000	0	5220	5220	5220	5220	0
620	20240624	102900	0	5220	5220	5220	5220	0
621	20240624	102800	0	5220	5220	5220	5220	0
622	20240624	102700	0	5220	5220	5220	5220	0
623	20240624	102600	0	5220	5220	5220	5220	0
624	20240624	102500	0	5220	5220	5220	5220	0
625	20240624	102400	0	5220	5220	5220	5220	0
626	20240624	102300	0	5220	5220	5220	5220	0
627	20240624	102200	0	5220	5220	5220	5220	0
628	20240624	102100	0	5220	5220	5220	5220	0
629	20240624	102000	0	5220	5220	5220	5220	0
630	20240624	101900	0	5220	5220	5220	5220	0
631	20240624	101800	0	5220	5220	5220	5220	0
632	20240624	101700	0	5220	5220	5220	5220	0
633	20240624	101600	0	5220	5220	5220	5220	0
634	20240624	101500	0	5220	5220	5220	5220	0
635	20240624	101400	0	5220	5220	5220	5220	0
636	20240624	101300	0	5220	5220	5220	5220	0
637	20240624	101200	0	5220	5220	5220	5220	0
638	20240624	101100	0	5220	5220	5220	5220	0
639	20240624	101000	0	5220	5220	5220	5220	0
640	20240624	100900	0	5220	5220	5220	5220	0
641	20240624	100800	0	5220	5220	5220	5220	0
642	20240624	100700	0	5220	5220	5220	5220	0
643	20240624	100600	0	5220	5220	5220	5220	0
644	20240624	100500	0	5220	5220	5220	5220	0
645	20240624	100400	0	5220	5220	5220	5220	0
646	20240624	100300	0	5220	5220	5220	5220	0
647	20240624	100200	0	5220	5220	5220	5220	0
648	20240624	100100	0	5220	5220	5220	5220	0
649	20240624	100000	0	5220	5220	5220	5220	0
650	20240624	095900	0	5220	5220	5220	5220	0
651	20240624	095800	0	5220	5220	5220	5220	0
652	20240624	095700	0	5220	5220	5220	5220	0
653	20240624	095600	0	5220	5220	5220	5220	0
654	20240624	095500	0	5220	5220	5220	5220	0
655	20240624	095400	0	5220	5220	5220	5220	0
656	20240624	095300	0	5220	5220	5220	5220	0
657	20240624	095200	0	5220	5220	5220	5220	0
658	20240624	095100	0	5220	5220	5220	5220	0
659	20240624	095000	0	5220	5220	5220	5220	0
660	20240624	094900	0	5220	5220	5220	5220	0
661	20240624	094800	0	5220	5220	5220	5220	0
662	20240624	094700	0	5220	5220	5220	5220	0
663	20240624	094600	0	5220	5220	5220	5220	0
664	20240624	094500	0	5220	5220	5220	5220	0
665	20240624	094400	0	5220	5220	5220	5220	0
666	20240624	094300	0	5220	5220	5220	5220	0
667	20240624	094200	0	5220	5220	5220	5220	0
668	20240624	094100	0	5220	5220	5220	5220	0
669	20240624	094000	0	5220	5220	5220	5220	0
670	20240624	093900	0	5220	5220	5220	5220	0
671	20240624	093800	0	5220	5220	5220	5220	0
672	20240624	093700	0	5220	5220	5220	5220	0
673	20240624	093600	0	5220	5220	5220	5220	0
674	20240624	093500	0	5220	5220	5220	5220	0
675	20240624	093400	0	5220	5220	5220	5220	0
676	20240624	093300	0	5220	5220	5220	5220	0
677	20240624	093200	0	5220	5220	5220	5220	0
678	20240624	093100	0	5220	5220	5220	5220	0
679	20240624	093000	0	5220	5220	5220	5220	0
680	20240624	092900	0	5220	5220	5220	5220	0
681	20240624	092800	0	5220	5220	5220	5220	0
682	20240624	092700	0	5220	5220	5220	5220	0
683	20240624	092600	0	5220	5220	5220	5220	0
684	20240624	092500	0	5220	5220	5220	5220	0
685	20240624	092400	0	5220	5220	5220	5220	0
686	20240624	092300	0	5220	5220	5220	5220	0
687	20240624	092200	0	5220	5220	5220	5220	0
688	20240624	092100	0	5220	5220	5220	5220	0
689	20240624	092000	0	5220	5220	5220	5220	0
690	20240624	091900	0	5220	5220	5220	5220	0
691	20240624	091800	0	5220	5220	5220	5220	0
692	20240624	091700	0	5220	5220	5220	5220	0
693	20240624	091600	0	5220	5220	5220	5220	0
694	20240624	091500	0	5220	5220	5220	5220	0
695	20240624	091400	0	5220	5220	5220	5220	0
696	20240624	091300	0	5220	5220	5220	5220	0
697	20240624	091200	0	5220	5220	5220	5220	0
698	20240624	091100	0	5220	5220	5220	5220	0
699	20240624	091000	0	5220	5220	5220	5220	0
700	20240624	090900	0	5220	5220	5220	5220	0
701	20240624	090800	0	5220	5220	5220	5220	0
702	20240624	090700	0	5220	5220	5220	5220	0
703	20240624	090600	0	5220	5220	5220	5220	0
704	20240624	090500	0	5220	5220	5220	5220	0
705	20240624	090400	0	5220	5220	5220	5220	0
706	20240624	090300	0	5220	5220	5220	5220	0
707	20240624	090200	0	5220	5220	5220	5220	0
708	20240624	090100	0	5220	5220	5220	5220	0
709	20240624	090000	0	5220	5220	5220	5220	0