KissMeData/327610/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	202200	2152360	8680	8680	8680	8680	1
3	20240614	202100	2152360	8680	8680	8680	8680	0
4	20240614	202000	2152360	8680	8680	8680	8680	0
5	20240614	201900	2152360	8680	8680	8680	8680	0
6	20240614	201800	2152360	8680	8680	8680	8680	0
7	20240614	201700	2152360	8680	8680	8680	8680	0
8	20240614	201600	2152360	8680	8680	8680	8680	0
9	20240614	201500	2152360	8680	8680	8680	8680	0
10	20240614	201400	2152360	8680	8680	8680	8680	0
11	20240614	201300	2152360	8680	8680	8680	8680	0
12	20240614	201200	2152360	8680	8680	8680	8680	0
13	20240614	201100	2152360	8680	8680	8680	8680	0
14	20240614	201000	2152360	8680	8680	8680	8680	0
15	20240614	200900	2152360	8680	8680	8680	8680	0
16	20240614	200800	2152360	8680	8680	8680	8680	0
17	20240614	200700	2152360	8680	8680	8680	8680	0
18	20240614	200600	2152360	8680	8680	8680	8680	0
19	20240614	200500	2152360	8680	8680	8680	8680	0
20	20240614	200400	2152360	8680	8680	8680	8680	0
21	20240614	200300	2152360	8680	8680	8680	8680	0
22	20240614	200200	2152360	8680	8680	8680	8680	0
23	20240614	200100	2152360	8680	8680	8680	8680	0
24	20240614	200000	2152360	8680	8680	8680	8680	0
25	20240614	195900	2152360	8680	8680	8680	8680	0
26	20240614	195800	2152360	8680	8680	8680	8680	0
27	20240614	195700	2152360	8680	8680	8680	8680	0
28	20240614	195600	2152360	8680	8680	8680	8680	0
29	20240614	195500	2152360	8680	8680	8680	8680	0
30	20240614	195400	2152360	8680	8680	8680	8680	0
31	20240614	195300	2152360	8680	8680	8680	8680	0
32	20240614	195200	2152360	8680	8680	8680	8680	1
33	20240614	195100	2152360	8680	8680	8680	8680	0
34	20240614	195000	2152360	8680	8680	8680	8680	0
35	20240614	194900	2152360	8680	8680	8680	8680	0
36	20240614	194800	2152360	8680	8680	8680	8680	0
37	20240614	194700	2152360	8680	8680	8680	8680	0
38	20240614	194600	2152360	8680	8680	8680	8680	0
39	20240614	194500	2152360	8680	8680	8680	8680	0
40	20240614	194400	2152360	8680	8680	8680	8680	0
41	20240614	194300	2152360	8680	8680	8680	8680	0
42	20240614	194200	2152360	8680	8680	8680	8680	0
43	20240614	194100	2152360	8680	8680	8680	8680	0
44	20240614	194000	2152360	8680	8680	8680	8680	0
45	20240614	193900	2152360	8680	8680	8680	8680	0
46	20240614	193800	2152360	8680	8680	8680	8680	0
47	20240614	193700	2152360	8680	8680	8680	8680	0
48	20240614	193600	2152360	8680	8680	8680	8680	0
49	20240614	193500	2152360	8680	8680	8680	8680	0
50	20240614	193400	2152360	8680	8680	8680	8680	0
51	20240614	193300	2152360	8680	8680	8680	8680	0
52	20240614	193200	2152360	8680	8680	8680	8680	0
53	20240614	193100	2152360	8680	8680	8680	8680	0
54	20240614	193000	2152360	8680	8680	8680	8680	0
55	20240614	192900	2152360	8680	8680	8680	8680	0
56	20240614	192800	2152360	8680	8680	8680	8680	0
57	20240614	192700	2152360	8680	8680	8680	8680	0
58	20240614	192600	2152360	8680	8680	8680	8680	0
59	20240614	192500	2152360	8680	8680	8680	8680	0
60	20240614	192400	2152360	8680	8680	8680	8680	0
61	20240614	192300	2152360	8680	8680	8680	8680	0
62	20240614	192200	2152360	8680	8680	8680	8680	1
63	20240614	192100	2152360	8680	8680	8680	8680	0
64	20240614	192000	2152360	8680	8680	8680	8680	0
65	20240614	191900	2152360	8680	8680	8680	8680	0
66	20240614	191800	2152360	8680	8680	8680	8680	0
67	20240614	191700	2152360	8680	8680	8680	8680	0
68	20240614	191600	2152360	8680	8680	8680	8680	0
69	20240614	191500	2152360	8680	8680	8680	8680	0
70	20240614	191400	2152360	8680	8680	8680	8680	0
71	20240614	191300	2152360	8680	8680	8680	8680	0
72	20240614	191200	2152360	8680	8680	8680	8680	0
73	20240614	191100	2152360	8680	8680	8680	8680	0
74	20240614	191000	2152360	8680	8680	8680	8680	0
75	20240614	190900	2152360	8680	8680	8680	8680	0
76	20240614	190800	2152360	8680	8680	8680	8680	0
77	20240614	190700	2152360	8680	8680	8680	8680	0
78	20240614	190600	2152360	8680	8680	8680	8680	0
79	20240614	190500	2152360	8680	8680	8680	8680	0
80	20240614	190400	2152360	8680	8680	8680	8680	0
81	20240614	190300	2152360	8680	8680	8680	8680	0
82	20240614	190200	2152360	8680	8680	8680	8680	0
83	20240614	190100	2152360	8680	8680	8680	8680	0
84	20240614	190000	2152360	8680	8680	8680	8680	0
85	20240614	185900	2152360	8680	8680	8680	8680	0
86	20240614	185800	2152360	8680	8680	8680	8680	0
87	20240614	185700	2152360	8680	8680	8680	8680	0
88	20240614	185600	2152360	8680	8680	8680	8680	0
89	20240614	185500	2152360	8680	8680	8680	8680	0
90	20240614	185400	2152360	8680	8680	8680	8680	0
91	20240614	185300	2152360	8680	8680	8680	8680	0
92	20240614	185200	2152360	8680	8680	8680	8680	1
93	20240614	185100	2152360	8680	8680	8680	8680	0
94	20240614	185000	2152360	8680	8680	8680	8680	0
95	20240614	184900	2152360	8680	8680	8680	8680	0
96	20240614	184800	2152360	8680	8680	8680	8680	0
97	20240614	184700	2152360	8680	8680	8680	8680	0
98	20240614	184600	2152360	8680	8680	8680	8680	0
99	20240614	184500	2152360	8680	8680	8680	8680	0
100	20240614	184400	2152360	8680	8680	8680	8680	0
101	20240614	184300	2152360	8680	8680	8680	8680	0
102	20240614	184200	2152360	8680	8680	8680	8680	0
103	20240614	184100	2152360	8680	8680	8680	8680	0
104	20240614	184000	2152360	8680	8680	8680	8680	0
105	20240614	183900	2152360	8680	8680	8680	8680	0
106	20240614	183800	2152360	8680	8680	8680	8680	0
107	20240614	183700	2152360	8680	8680	8680	8680	0
108	20240614	183600	2152360	8680	8680	8680	8680	0
109	20240614	183500	2152360	8680	8680	8680	8680	0
110	20240614	183400	2152360	8680	8680	8680	8680	0
111	20240614	183300	2152360	8680	8680	8680	8680	0
112	20240614	183200	2152360	8680	8680	8680	8680	0
113	20240614	183100	2152360	8680	8680	8680	8680	0
114	20240614	183000	2152360	8680	8680	8680	8680	0
115	20240614	182900	2152360	8680	8680	8680	8680	0
116	20240614	182800	2152360	8680	8680	8680	8680	0
117	20240614	182700	2152360	8680	8680	8680	8680	0
118	20240614	182600	2152360	8680	8680	8680	8680	0
119	20240614	182500	2152360	8680	8680	8680	8680	0
120	20240614	182400	2152360	8680	8680	8680	8680	0
121	20240614	182300	2152360	8680	8680	8680	8680	0
122	20240614	182200	2152360	8680	8680	8680	8680	1
123	20240614	182100	2152360	8680	8680	8680	8680	0
124	20240614	182000	2152360	8680	8680	8680	8680	0
125	20240614	181900	2152360	8680	8680	8680	8680	0
126	20240614	181800	2152360	8680	8680	8680	8680	0
127	20240614	181700	2152360	8680	8680	8680	8680	0
128	20240614	181600	2152360	8680	8680	8680	8680	0
129	20240614	181500	2152360	8680	8680	8680	8680	0
130	20240614	181400	2152360	8680	8680	8680	8680	0
131	20240614	181300	2152360	8680	8680	8680	8680	0
132	20240614	181200	2152360	8680	8680	8680	8680	0
133	20240614	181100	2152360	8680	8680	8680	8680	0
134	20240614	181000	2152360	8680	8680	8680	8680	0
135	20240614	180900	2152360	8680	8680	8680	8680	0
136	20240614	180800	2152360	8680	8680	8680	8680	0
137	20240614	180700	2152360	8680	8680	8680	8680	0
138	20240614	180600	2152360	8680	8680	8680	8680	0
139	20240614	180500	2152360	8680	8680	8680	8680	0
140	20240614	180400	2152360	8680	8680	8680	8680	0
141	20240614	180300	2152360	8680	8680	8680	8680	0
142	20240614	180200	2152360	8680	8680	8680	8680	0
143	20240614	180100	2152360	8680	8680	8680	8680	0
144	20240614	180000	2152360	8680	8680	8680	8680	0
145	20240614	175900	2152360	8680	8680	8680	8680	0
146	20240614	175800	2152360	8680	8680	8680	8680	0
147	20240614	175700	2152360	8680	8680	8680	8680	0
148	20240614	175600	2152360	8680	8680	8680	8680	0
149	20240614	175500	2152360	8680	8680	8680	8680	0
150	20240614	175400	2152360	8680	8680	8680	8680	0
151	20240614	175300	2152360	8680	8680	8680	8680	0
152	20240614	175200	2152360	8680	8680	8680	8680	1
153	20240614	175100	2152360	8680	8680	8680	8680	0
154	20240614	175000	2152360	8680	8680	8680	8680	0
155	20240614	174900	2152360	8680	8680	8680	8680	0
156	20240614	174800	2152360	8680	8680	8680	8680	0
157	20240614	174700	2152360	8680	8680	8680	8680	0
158	20240614	174600	2152360	8680	8680	8680	8680	0
159	20240614	174500	2152360	8680	8680	8680	8680	0
160	20240614	174400	2152360	8680	8680	8680	8680	0
161	20240614	174300	2152360	8680	8680	8680	8680	0
162	20240614	174200	2152360	8680	8680	8680	8680	0
163	20240614	174100	2152360	8680	8680	8680	8680	0
164	20240614	174000	2152360	8680	8680	8680	8680	0
165	20240614	173900	2152360	8680	8680	8680	8680	0
166	20240614	173800	2152360	8680	8680	8680	8680	0
167	20240614	173700	2152360	8680	8680	8680	8680	0
168	20240614	173600	2152360	8680	8680	8680	8680	0
169	20240614	173500	2152360	8680	8680	8680	8680	0
170	20240614	173400	2152360	8680	8680	8680	8680	0
171	20240614	173300	2152360	8680	8680	8680	8680	0
172	20240614	173200	2152360	8680	8680	8680	8680	0
173	20240614	173100	2152360	8680	8680	8680	8680	0
174	20240614	173000	2152360	8680	8680	8680	8680	0
175	20240614	172900	2152360	8680	8680	8680	8680	0
176	20240614	172800	2152360	8680	8680	8680	8680	0
177	20240614	172700	2152360	8680	8680	8680	8680	0
178	20240614	172600	2152360	8680	8680	8680	8680	0
179	20240614	172500	2152360	8680	8680	8680	8680	0
180	20240614	172400	2152360	8680	8680	8680	8680	0
181	20240614	172300	2152360	8680	8680	8680	8680	0
182	20240614	172200	2152360	8680	8680	8680	8680	1
183	20240614	172100	2152360	8680	8680	8680	8680	0
184	20240614	172000	2152360	8680	8680	8680	8680	0
185	20240614	171900	2152360	8680	8680	8680	8680	0
186	20240614	171800	2152360	8680	8680	8680	8680	0
187	20240614	171700	2152360	8680	8680	8680	8680	0
188	20240614	171600	2152360	8680	8680	8680	8680	0
189	20240614	171500	2152360	8680	8680	8680	8680	0
190	20240614	171400	2152360	8680	8680	8680	8680	0
191	20240614	171300	2152360	8680	8680	8680	8680	0
192	20240614	171200	2152360	8680	8680	8680	8680	0
193	20240614	171100	2152360	8680	8680	8680	8680	0
194	20240614	171000	2152360	8680	8680	8680	8680	0
195	20240614	170900	2152360	8680	8680	8680	8680	0
196	20240614	170800	2152360	8680	8680	8680	8680	0
197	20240614	170700	2152360	8680	8680	8680	8680	0
198	20240614	170600	2152360	8680	8680	8680	8680	0
199	20240614	170500	2152360	8680	8680	8680	8680	0
200	20240614	170400	2152360	8680	8680	8680	8680	0
201	20240614	170300	2152360	8680	8680	8680	8680	0
202	20240614	170200	2152360	8680	8680	8680	8680	0
203	20240614	170100	2152360	8680	8680	8680	8680	0
204	20240614	170000	2152360	8680	8680	8680	8680	0
205	20240614	165900	2152360	8680	8680	8680	8680	0
206	20240614	165800	2152360	8680	8680	8680	8680	0
207	20240614	165700	2152360	8680	8680	8680	8680	0
208	20240614	165600	2152360	8680	8680	8680	8680	0
209	20240614	165500	2152360	8680	8680	8680	8680	0
210	20240614	165400	2152360	8680	8680	8680	8680	0
211	20240614	165300	2152360	8680	8680	8680	8680	0
212	20240614	165200	2152360	8680	8680	8680	8680	1
213	20240614	165100	2152360	8680	8680	8680	8680	0
214	20240614	165000	2152360	8680	8680	8680	8680	0
215	20240614	164900	2152360	8680	8680	8680	8680	0
216	20240614	164800	2152360	8680	8680	8680	8680	0
217	20240614	164700	2152360	8680	8680	8680	8680	0
218	20240614	164600	2152360	8680	8680	8680	8680	0
219	20240614	164500	2152360	8680	8680	8680	8680	0
220	20240614	164400	2152360	8680	8680	8680	8680	0
221	20240614	164300	2152360	8680	8680	8680	8680	0
222	20240614	164200	2152360	8680	8680	8680	8680	0
223	20240614	164100	2152360	8680	8680	8680	8680	0
224	20240614	164000	2152360	8680	8680	8680	8680	0
225	20240614	163900	2152360	8680	8680	8680	8680	0
226	20240614	163800	2152360	8680	8680	8680	8680	0
227	20240614	163700	2152360	8680	8680	8680	8680	0
228	20240614	163600	2152360	8680	8680	8680	8680	0
229	20240614	163500	2152360	8680	8680	8680	8680	0
230	20240614	163400	2152360	8680	8680	8680	8680	0
231	20240614	163300	2152360	8680	8680	8680	8680	0
232	20240614	163200	2152360	8680	8680	8680	8680	0
233	20240614	163100	2152360	8680	8680	8680	8680	0
234	20240614	163000	2152360	8680	8680	8680	8680	0
235	20240614	162900	2152360	8680	8680	8680	8680	0
236	20240614	162800	2152360	8680	8680	8680	8680	0
237	20240614	162700	2152360	8680	8680	8680	8680	0
238	20240614	162600	2152360	8680	8680	8680	8680	0
239	20240614	162500	2152360	8680	8680	8680	8680	0
240	20240614	162400	2152360	8680	8680	8680	8680	0
241	20240614	162300	2152360	8680	8680	8680	8680	0
242	20240614	162200	2152360	8680	8680	8680	8680	1
243	20240614	162100	2152360	8680	8680	8680	8680	0
244	20240614	162000	2152360	8680	8680	8680	8680	0
245	20240614	161900	2152360	8680	8680	8680	8680	0
246	20240614	161800	2152360	8680	8680	8680	8680	0
247	20240614	161700	2152360	8680	8680	8680	8680	0
248	20240614	161600	2152360	8680	8680	8680	8680	0
249	20240614	161500	2152360	8680	8680	8680	8680	0
250	20240614	161400	2152360	8680	8680	8680	8680	0
251	20240614	161300	2152360	8680	8680	8680	8680	0
252	20240614	161200	2152360	8680	8680	8680	8680	0
253	20240614	161100	2152360	8680	8680	8680	8680	0
254	20240614	161000	2152360	8680	8680	8680	8680	0
255	20240614	160900	2152360	8680	8680	8680	8680	0
256	20240614	160800	2152360	8680	8680	8680	8680	0
257	20240614	160700	2152360	8680	8680	8680	8680	0
258	20240614	160600	2152360	8680	8680	8680	8680	0
259	20240614	160500	2152360	8680	8680	8680	8680	0
260	20240614	160400	2152360	8680	8680	8680	8680	0
261	20240614	160300	2152360	8680	8680	8680	8680	0
262	20240614	160200	2152360	8680	8680	8680	8680	0
263	20240614	160100	2152360	8680	8680	8680	8680	0
264	20240614	160000	2152360	8680	8680	8680	8680	0
265	20240614	155900	2152360	8680	8680	8680	8680	0
266	20240614	155800	2152360	8680	8680	8680	8680	0
267	20240614	155700	2152360	8680	8680	8680	8680	0
268	20240614	155600	2152360	8680	8680	8680	8680	0
269	20240614	155500	2152360	8680	8680	8680	8680	0
270	20240614	155400	2152360	8680	8680	8680	8680	0
271	20240614	155300	2152360	8680	8680	8680	8680	0
272	20240614	155200	2152360	8680	8680	8680	8680	1
273	20240614	155100	2152360	8680	8680	8680	8680	0
274	20240614	155000	2152360	8680	8680	8680	8680	0
275	20240614	154900	2152360	8680	8680	8680	8680	0
276	20240614	154800	2152360	8680	8680	8680	8680	0
277	20240614	154700	2152360	8680	8680	8680	8680	0
278	20240614	154600	2152360	8680	8680	8680	8680	0
279	20240614	154500	2152360	8680	8680	8680	8680	0
280	20240614	154400	2152360	8680	8680	8680	8680	0
281	20240614	154300	2152360	8680	8680	8680	8680	0
282	20240614	154200	2152360	8680	8680	8680	8680	0
283	20240614	154100	2152360	8680	8680	8680	8680	0
284	20240614	154000	2152360	8680	8680	8680	8680	0
285	20240614	153900	2152360	8680	8680	8680	8680	0
286	20240614	153800	2152360	8680	8680	8680	8680	0
287	20240614	153700	2152360	8680	8680	8680	8680	0
288	20240614	153600	2152360	8680	8680	8680	8680	0
289	20240614	153500	2152360	8680	8680	8680	8680	0
290	20240614	153400	2152360	8680	8680	8680	8680	0
291	20240614	153300	2152360	8680	8680	8680	8680	0
292	20240614	153200	2152360	8680	8680	8680	8680	0
293	20240614	153100	2152360	8680	8680	8680	8680	0
294	20240614	153000	2152360	8680	8680	8680	8680	1
295	20240614	152900	2143680	8680	8680	8680	8680	0
296	20240614	152800	2143680	8680	8680	8680	8680	0
297	20240614	152700	2143680	8680	8680	8680	8680	0
298	20240614	152600	2143680	8680	8680	8680	8680	0
299	20240614	152500	2143680	8680	8680	8680	8680	0
300	20240614	152400	2143680	8680	8680	8680	8680	0
301	20240614	152300	2143680	8680	8680	8680	8680	0
302	20240614	152200	2143680	8680	8680	8680	8680	0
303	20240614	152100	2143680	8680	8680	8680	8680	0
304	20240614	152000	2143680	8680	8680	8680	8680	0
305	20240614	151900	2143680	8680	8680	8680	8680	0
306	20240614	151800	2143680	8680	8680	8680	8680	0
307	20240614	151700	2143680	8680	8680	8680	8680	0
308	20240614	151600	2143680	8680	8680	8680	8680	0
309	20240614	151500	2143680	8680	8680	8680	8680	0
310	20240614	151400	2143680	8680	8680	8680	8680	0
311	20240614	151300	2143680	8680	8680	8680	8680	0
312	20240614	151200	2143680	8680	8680	8680	8680	0
313	20240614	151100	2143680	8680	8680	8680	8680	0
314	20240614	151000	2143680	8680	8680	8680	8680	0
315	20240614	150900	2143680	8680	8680	8680	8680	0
316	20240614	150800	2143680	8680	8680	8680	8680	0
317	20240614	150700	2143680	8680	8680	8680	8680	0
318	20240614	150600	2143680	8680	8680	8680	8680	0
319	20240614	150500	2143680	8680	8680	8680	8680	0
320	20240614	150400	2143680	8680	8680	8680	8680	0
321	20240614	150300	2143680	8680	8680	8680	8680	0
322	20240614	150200	2143680	8680	8680	8680	8680	0
323	20240614	150100	2143680	8680	8680	8680	8680	0
324	20240614	150000	2143680	8680	8680	8680	8680	0
325	20240614	145900	2143680	8680	8680	8680	8680	0
326	20240614	145800	2143680	8680	8680	8680	8680	0
327	20240614	145700	2143680	8680	8680	8680	8680	0
328	20240614	145600	2143680	8680	8680	8680	8680	0
329	20240614	145500	2143680	8680	8680	8680	8680	0
330	20240614	145400	2143680	8680	8680	8680	8680	0
331	20240614	145300	2143680	8680	8680	8680	8680	0
332	20240614	145200	2143680	8680	8680	8680	8680	0
333	20240614	145100	2143680	8680	8680	8680	8680	0
334	20240614	145000	2143680	8680	8680	8680	8680	0
335	20240614	144900	2143680	8680	8680	8680	8680	0
336	20240614	144800	2143680	8680	8680	8680	8680	0
337	20240614	144700	2143680	8680	8680	8680	8680	0
338	20240614	144600	2143680	8680	8680	8680	8680	0
339	20240614	144500	2143680	8680	8680	8680	8680	0
340	20240614	144400	2143680	8680	8680	8680	8680	0
341	20240614	144300	2143680	8680	8680	8680	8680	0
342	20240614	144200	2143680	8680	8680	8680	8680	0
343	20240614	144100	2143680	8680	8680	8680	8680	0
344	20240614	144000	2143680	8680	8680	8680	8680	0
345	20240614	143900	2143680	8680	8680	8680	8680	0
346	20240614	143800	2143680	8680	8680	8680	8680	0
347	20240614	143700	2143680	8680	8680	8680	8680	0
348	20240614	143600	2143680	8680	8680	8680	8680	0
349	20240614	143500	2143680	8680	8680	8680	8680	0
350	20240614	143400	2143680	8680	8680	8680	8680	0
351	20240614	143300	2143680	8680	8680	8680	8680	0
352	20240614	143200	2143680	8680	8680	8680	8680	0
353	20240614	143100	2143680	8680	8680	8680	8680	0
354	20240614	143000	2143680	8680	8680	8680	8680	0
355	20240614	142900	2143680	8680	8680	8680	8680	0
356	20240614	142800	2143680	8680	8680	8680	8680	0
357	20240614	142700	2143680	8680	8680	8680	8680	0
358	20240614	142600	2143680	8680	8680	8680	8680	0
359	20240614	142500	2143680	8680	8680	8680	8680	0
360	20240614	142400	2143680	8680	8680	8680	8680	0
361	20240614	142300	2143680	8680	8680	8680	8680	0
362	20240614	142200	2143680	8680	8680	8680	8680	0
363	20240614	142100	2143680	8680	8680	8680	8680	0
364	20240614	142000	2143680	8680	8680	8680	8680	0
365	20240614	141900	2143680	8680	8680	8680	8680	0
366	20240614	141800	2143680	8680	8680	8680	8680	0
367	20240614	141700	2143680	8680	8680	8680	8680	0
368	20240614	141600	2143680	8680	8680	8680	8680	0
369	20240614	141500	2143680	8680	8680	8680	8680	0
370	20240614	141400	2143680	8680	8680	8680	8680	0
371	20240614	141300	2143680	8680	8680	8680	8680	0
372	20240614	141200	2143680	8680	8680	8680	8680	0
373	20240614	141100	2143680	8680	8680	8680	8680	0
374	20240614	141000	2143680	8680	8680	8680	8680	0
375	20240614	140900	2143680	8680	8680	8680	8680	0
376	20240614	140800	2143680	8680	8680	8680	8680	0
377	20240614	140700	2143680	8680	8680	8680	8680	0
378	20240614	140600	2143680	8680	8680	8680	8680	0
379	20240614	140500	2143680	8680	8680	8680	8680	0
380	20240614	140400	2143680	8680	8680	8680	8680	0
381	20240614	140300	2143680	8680	8680	8680	8680	0
382	20240614	140200	2143680	8680	8680	8680	8680	0
383	20240614	140100	2143680	8680	8680	8680	8680	0
384	20240614	140000	2143680	8680	8680	8680	8680	0
385	20240614	135900	2143680	8680	8680	8680	8680	0
386	20240614	135800	2143680	8680	8680	8680	8680	0
387	20240614	135700	2143680	8680	8680	8680	8680	0
388	20240614	135600	2143680	8680	8680	8680	8680	0
389	20240614	135500	2143680	8680	8680	8680	8680	0
390	20240614	135400	2143680	8680	8680	8680	8680	0
391	20240614	135300	2143680	8680	8680	8680	8680	0
392	20240614	135200	2143680	8680	8680	8680	8680	0
393	20240614	135100	2143680	8680	8680	8680	8680	0
394	20240614	135000	2143680	8680	8680	8680	8680	0
395	20240614	134900	2143680	8680	8680	8680	8680	0
396	20240614	134800	2143680	8680	8680	8680	8680	0
397	20240614	134700	2143680	8680	8680	8680	8680	0
398	20240614	134600	2143680	8680	8680	8680	8680	0
399	20240614	134500	2143680	8680	8680	8680	8680	0
400	20240614	134400	2143680	8680	8680	8680	8680	0
401	20240614	134300	2143680	8680	8680	8680	8680	0
402	20240614	134200	2143680	8680	8680	8680	8680	0
403	20240614	134100	2143680	8680	8680	8680	8680	0
404	20240614	134000	2143680	8680	8680	8680	8680	0
405	20240614	133900	2143680	8680	8680	8680	8680	0
406	20240614	133800	2143680	8680	8680	8680	8680	0
407	20240614	133700	2143680	8680	8680	8680	8680	0
408	20240614	133600	2143680	8680	8680	8680	8680	0
409	20240614	133500	2143680	8680	8680	8680	8680	0
410	20240614	133400	2143680	8680	8680	8680	8680	0
411	20240614	133300	2143680	8680	8680	8680	8680	0
412	20240614	133200	2143680	8680	8680	8680	8680	0
413	20240614	133100	2143680	8680	8680	8680	8680	0
414	20240614	133000	2143680	8680	8680	8680	8680	0
415	20240614	132900	2143680	8680	8680	8680	8680	0
416	20240614	132800	2143680	8680	8680	8680	8680	0
417	20240614	132700	2143680	8680	8680	8680	8680	0
418	20240614	132600	2143680	8680	8680	8680	8680	0
419	20240614	132500	2143680	8680	8680	8680	8680	0
420	20240614	132400	2143680	8680	8680	8680	8680	0
421	20240614	132300	2143680	8680	8680	8680	8680	0
422	20240614	132200	2143680	8680	8680	8680	8680	0
423	20240614	132100	2143680	8680	8680	8680	8680	0
424	20240614	132000	2143680	8680	8680	8680	8680	0
425	20240614	131900	2143680	8680	8680	8680	8680	0
426	20240614	131800	2143680	8680	8680	8680	8680	0
427	20240614	131700	2143680	8680	8680	8680	8680	0
428	20240614	131600	2143680	8680	8680	8680	8680	0
429	20240614	131500	2143680	8680	8680	8680	8680	0
430	20240614	131400	2143680	8680	8680	8680	8680	0
431	20240614	131300	2143680	8680	8680	8680	8680	0
432	20240614	131200	2143680	8680	8680	8680	8680	0
433	20240614	131100	2143680	8680	8680	8680	8680	0
434	20240614	131000	2143680	8680	8680	8680	8680	0
435	20240614	130900	2143680	8680	8680	8680	8680	0
436	20240614	130800	2143680	8680	8680	8680	8680	0
437	20240614	130700	2143680	8680	8680	8680	8680	0
438	20240614	130600	2143680	8680	8680	8680	8680	0
439	20240614	130500	2143680	8680	8680	8680	8680	0
440	20240614	130400	2143680	8680	8680	8680	8680	0
441	20240614	130300	2143680	8680	8680	8680	8680	0
442	20240614	130200	2143680	8680	8680	8680	8680	0
443	20240614	130100	2143680	8680	8680	8680	8680	0
444	20240614	130000	2143680	8680	8680	8680	8680	0
445	20240614	125900	2143680	8680	8680	8680	8680	0
446	20240614	125800	2143680	8680	8680	8680	8680	0
447	20240614	125700	2143680	8680	8680	8680	8680	0
448	20240614	125600	2143680	8680	8680	8680	8680	0
449	20240614	125500	2143680	8680	8680	8680	8680	0
450	20240614	125400	2143680	8680	8680	8680	8680	0
451	20240614	125300	2143680	8680	8680	8680	8680	0
452	20240614	125200	2143680	8680	8680	8680	8680	0
453	20240614	125100	2143680	8680	8680	8680	8680	0
454	20240614	125000	2143680	8680	8680	8680	8680	0
455	20240614	124900	2143680	8680	8680	8680	8680	0
456	20240614	124800	2143680	8680	8680	8680	8680	0
457	20240614	124700	2143680	8680	8680	8680	8680	0
458	20240614	124600	2143680	8680	8680	8680	8680	0
459	20240614	124500	2143680	8680	8680	8680	8680	0
460	20240614	124400	2143680	8680	8680	8680	8680	0
461	20240614	124300	2143680	8680	8680	8680	8680	0
462	20240614	124200	2143680	8680	8680	8680	8680	0
463	20240614	124100	2143680	8680	8680	8680	8680	0
464	20240614	124000	2143680	8680	8680	8680	8680	0
465	20240614	123900	2143680	8680	8680	8680	8680	0
466	20240614	123800	2143680	8680	8680	8680	8680	0
467	20240614	123700	2143680	8680	8680	8680	8680	0
468	20240614	123600	2143680	8680	8680	8680	8680	0
469	20240614	123500	2143680	8680	8680	8680	8680	0
470	20240614	123400	2143680	8680	8680	8680	8680	0
471	20240614	123300	2143680	8680	8680	8680	8680	0
472	20240614	123200	2143680	8680	8680	8680	8680	0
473	20240614	123100	2143680	8680	8680	8680	8680	0
474	20240614	123000	2143680	8680	8680	8680	8680	0
475	20240614	122900	2143680	8680	8680	8680	8680	0
476	20240614	122800	2143680	8680	8680	8680	8680	0
477	20240614	122700	2143680	8680	8680	8680	8680	10
478	20240614	122600	2056880	8550	8550	8550	8550	0
479	20240614	122500	2056880	8550	8550	8550	8550	0
480	20240614	122400	2056880	8550	8550	8550	8550	0
481	20240614	122300	2056880	8550	8550	8550	8550	0
482	20240614	122200	2056880	8550	8550	8550	8550	0
483	20240614	122100	2056880	8550	8550	8550	8550	0
484	20240614	122000	2056880	8550	8550	8550	8550	23
485	20240614	121900	1860230	8690	8690	8690	8690	0
486	20240614	121800	1860230	8690	8690	8690	8690	0
487	20240614	121700	1860230	8690	8690	8690	8690	0
488	20240614	121600	1860230	8690	8690	8690	8690	0
489	20240614	121500	1860230	8690	8690	8690	8690	0
490	20240614	121400	1860230	8690	8690	8690	8690	0
491	20240614	121300	1860230	8690	8690	8690	8690	0
492	20240614	121200	1860230	8690	8690	8690	8690	0
493	20240614	121100	1860230	8690	8690	8690	8690	0
494	20240614	121000	1860230	8690	8690	8690	8690	0
495	20240614	120900	1860230	8690	8690	8690	8690	0
496	20240614	120800	1860230	8690	8690	8690	8690	0
497	20240614	120700	1860230	8690	8690	8690	8690	0
498	20240614	120600	1860230	8690	8690	8690	8690	0
499	20240614	120500	1860230	8690	8690	8690	8690	0
500	20240614	120400	1860230	8690	8690	8690	8690	0
501	20240614	120300	1860230	8690	8690	8690	8690	0
502	20240614	120200	1860230	8690	8690	8690	8690	0
503	20240614	120100	1860230	8690	8690	8690	8690	0
504	20240614	120000	1860230	8690	8690	8690	8690	0
505	20240614	115900	1860230	8690	8690	8690	8690	0
506	20240614	115800	1860230	8690	8690	8690	8690	0
507	20240614	115700	1860230	8690	8690	8690	8690	0
508	20240614	115600	1860230	8690	8690	8690	8690	0
509	20240614	115500	1860230	8690	8690	8690	8690	0
510	20240614	115400	1860230	8690	8690	8690	8690	0
511	20240614	115300	1860230	8690	8690	8690	8690	0
512	20240614	115200	1860230	8690	8690	8690	8690	0
513	20240614	115100	1860230	8690	8690	8690	8690	0
514	20240614	115000	1860230	8690	8690	8690	8690	0
515	20240614	114900	1860230	8690	8690	8690	8690	0
516	20240614	114800	1860230	8690	8690	8690	8690	0
517	20240614	114700	1860230	8690	8690	8690	8690	0
518	20240614	114600	1860230	8690	8690	8690	8690	0
519	20240614	114500	1860230	8690	8690	8690	8690	0
520	20240614	114400	1860230	8690	8690	8690	8690	0
521	20240614	114300	1860230	8690	8690	8690	8690	0
522	20240614	114200	1860230	8690	8690	8690	8690	0
523	20240614	114100	1860230	8690	8690	8690	8690	0
524	20240614	114000	1860230	8690	8690	8690	8690	0
525	20240614	113900	1860230	8690	8690	8690	8690	0
526	20240614	113800	1860230	8690	8690	8690	8690	0
527	20240614	113700	1860230	8690	8690	8690	8690	0
528	20240614	113600	1860230	8690	8690	8690	8690	0
529	20240614	113500	1860230	8690	8690	8690	8690	0
530	20240614	113400	1860230	8690	8690	8690	8690	0
531	20240614	113300	1860230	8690	8690	8690	8690	0
532	20240614	113200	1860230	8690	8690	8690	8690	0
533	20240614	113100	1860230	8690	8690	8690	8690	0
534	20240614	113000	1860230	8690	8690	8690	8690	0
535	20240614	112900	1860230	8690	8690	8690	8690	0
536	20240614	112800	1860230	8690	8690	8690	8690	0
537	20240614	112700	1860230	8690	8690	8690	8690	0
538	20240614	112600	1860230	8690	8690	8690	8690	0
539	20240614	112500	1860230	8690	8690	8690	8690	0
540	20240614	112400	1860230	8690	8690	8690	8690	100
541	20240614	112300	991230	8690	8690	8690	8690	0
542	20240614	112200	991230	8690	8690	8690	8690	0
543	20240614	112100	991230	8690	8690	8690	8690	0
544	20240614	112000	991230	8690	8690	8690	8690	0
545	20240614	111900	991230	8690	8690	8690	8690	0
546	20240614	111800	991230	8690	8690	8690	8690	0
547	20240614	111700	991230	8690	8690	8690	8690	0
548	20240614	111600	991230	8690	8690	8690	8690	0
549	20240614	111500	991230	8690	8690	8690	8690	0
550	20240614	111400	991230	8690	8690	8690	8690	0
551	20240614	111300	991230	8690	8690	8690	8690	0
552	20240614	111200	991230	8690	8690	8690	8690	0
553	20240614	111100	991230	8690	8690	8690	8690	0
554	20240614	111000	991230	8690	8690	8690	8690	0
555	20240614	110900	991230	8690	8690	8690	8690	0
556	20240614	110800	991230	8690	8690	8690	8690	0
557	20240614	110700	991230	8690	8690	8690	8690	0
558	20240614	110600	991230	8690	8690	8690	8690	0
559	20240614	110500	991230	8690	8690	8690	8690	0
560	20240614	110400	991230	8690	8690	8690	8690	0
561	20240614	110300	991230	8690	8690	8690	8690	0
562	20240614	110200	991230	8690	8690	8690	8690	0
563	20240614	110100	991230	8690	8690	8690	8690	0
564	20240614	110000	991230	8690	8690	8690	8690	0
565	20240614	105900	991230	8690	8690	8690	8690	18
566	20240614	105800	834810	8680	8680	8680	8680	0
567	20240614	105700	834810	8680	8680	8680	8680	0
568	20240614	105600	834810	8680	8680	8680	8680	0
569	20240614	105500	834810	8680	8680	8680	8680	0
570	20240614	105400	834810	8680	8680	8680	8680	0
571	20240614	105300	834810	8680	8680	8680	8680	0
572	20240614	105200	834810	8680	8680	8680	8680	10
573	20240614	105100	748010	8690	8690	8690	8690	18
574	20240614	105000	591590	8690	8690	8690	8690	0
575	20240614	104900	591590	8690	8690	8690	8690	0
576	20240614	104800	591590	8690	8690	8690	8690	0
577	20240614	104700	591590	8690	8690	8690	8690	0
578	20240614	104600	591590	8690	8690	8690	8690	0
579	20240614	104500	591590	8690	8690	8690	8690	0
580	20240614	104400	591590	8690	8690	8690	8690	0
581	20240614	104300	591590	8690	8690	8690	8690	0
582	20240614	104200	591590	8690	8690	8690	8690	0
583	20240614	104100	591590	8690	8690	8690	8690	0
584	20240614	104000	591590	8690	8690	8690	8690	0
585	20240614	103900	591590	8690	8690	8690	8690	0
586	20240614	103800	591590	8690	8690	8690	8690	0
587	20240614	103700	591590	8690	8690	8690	8690	0
588	20240614	103600	591590	8690	8690	8690	8690	0
589	20240614	103500	591590	8690	8690	8690	8690	0
590	20240614	103400	591590	8690	8690	8690	8690	0
591	20240614	103300	591590	8690	8690	8690	8690	0
592	20240614	103200	591590	8690	8690	8690	8690	0
593	20240614	103100	591590	8690	8690	8690	8690	0
594	20240614	103000	591590	8690	8690	8690	8690	0
595	20240614	102900	591590	8690	8690	8690	8690	0
596	20240614	102800	591590	8690	8690	8690	8690	18
597	20240614	102700	435170	8700	8700	8700	8700	0
598	20240614	102600	435170	8700	8700	8700	8700	0
599	20240614	102500	435170	8700	8700	8700	8700	0
600	20240614	102400	435170	8700	8700	8700	8700	0
601	20240614	102300	435170	8700	8700	8700	8700	0
602	20240614	102200	435170	8700	8700	8700	8700	0
603	20240614	102100	435170	8700	8700	8700	8700	0
604	20240614	102000	435170	8700	8700	8700	8700	0
605	20240614	101900	435170	8700	8700	8700	8700	0
606	20240614	101800	435170	8700	8700	8700	8700	0
607	20240614	101700	435170	8700	8700	8700	8700	0
608	20240614	101600	435170	8700	8700	8700	8700	0
609	20240614	101500	435170	8700	8700	8700	8700	0
610	20240614	101400	435170	8700	8700	8700	8700	0
611	20240614	101300	435170	8700	8700	8700	8700	0
612	20240614	101200	435170	8700	8700	8700	8700	0
613	20240614	101100	435170	8700	8700	8700	8700	0
614	20240614	101000	435170	8700	8700	8700	8700	0
615	20240614	100900	435170	8700	8700	8700	8700	0
616	20240614	100800	435170	8700	8700	8700	8700	0
617	20240614	100700	435170	8700	8700	8700	8700	0
618	20240614	100600	435170	8700	8700	8700	8700	0
619	20240614	100500	435170	8700	8700	8700	8700	0
620	20240614	100400	435170	8700	8700	8700	8700	0
621	20240614	100300	435170	8700	8700	8700	8700	0
622	20240614	100200	435170	8700	8700	8700	8700	0
623	20240614	100100	435170	8700	8700	8700	8700	0
624	20240614	100000	435170	8700	8700	8700	8700	0
625	20240614	095900	435170	8700	8700	8700	8700	0
626	20240614	095800	435170	8700	8700	8700	8700	30
627	20240614	095700	174170	8700	8700	8700	8700	0
628	20240614	095600	174170	8700	8700	8700	8700	0
629	20240614	095500	174170	8700	8700	8700	8700	0
630	20240614	095400	174170	8700	8700	8700	8700	0
631	20240614	095300	174170	8700	8700	8700	8700	0
632	20240614	095200	174170	8700	8700	8700	8700	0
633	20240614	095100	174170	8700	8700	8700	8700	0
634	20240614	095000	174170	8700	8700	8700	8700	0
635	20240614	094900	174170	8700	8700	8700	8700	18
636	20240614	094800	17570	8770	8770	8770	8770	0
637	20240614	094700	17570	8770	8770	8770	8770	0
638	20240614	094600	17570	8770	8770	8770	8770	0
639	20240614	094500	17570	8770	8770	8770	8770	0
640	20240614	094400	17570	8770	8770	8770	8770	0
641	20240614	094300	17570	8770	8770	8770	8770	0
642	20240614	094200	17570	8770	8770	8770	8770	0
643	20240614	094100	17570	8770	8770	8770	8770	0
644	20240614	094000	17570	8770	8770	8770	8770	0
645	20240614	093900	17570	8770	8770	8770	8770	0
646	20240614	093800	17570	8770	8770	8770	8770	0
647	20240614	093700	17570	8770	8770	8770	8770	0
648	20240614	093600	17570	8770	8770	8770	8770	0
649	20240614	093500	17570	8770	8770	8770	8770	0
650	20240614	093400	17570	8770	8770	8770	8770	0
651	20240614	093300	17570	8770	8770	8770	8770	0
652	20240614	093200	17570	8770	8770	8770	8770	0
653	20240614	093100	17570	8770	8770	8770	8770	0
654	20240614	093000	17570	8770	8770	8770	8770	0
655	20240614	092900	17570	8770	8770	8770	8770	0
656	20240614	092800	17570	8770	8770	8770	8770	0
657	20240614	092700	17570	8770	8770	8770	8770	0
658	20240614	092600	17570	8770	8770	8770	8770	1
659	20240614	092500	8800	8800	8800	8800	8800	0
660	20240614	092400	8800	8800	8800	8800	8800	0
661	20240614	092300	8800	8800	8800	8800	8800	0
662	20240614	092200	8800	8800	8800	8800	8800	0
663	20240614	092100	8800	8800	8800	8800	8800	0
664	20240614	092000	8800	8800	8800	8800	8800	0
665	20240614	091900	8800	8800	8800	8800	8800	0
666	20240614	091800	8800	8800	8800	8800	8800	0
667	20240614	091700	8800	8800	8800	8800	8800	0
668	20240614	091600	8800	8800	8800	8800	8800	0
669	20240614	091500	8800	8800	8800	8800	8800	0
670	20240614	091400	8800	8800	8800	8800	8800	0
671	20240614	091300	8800	8800	8800	8800	8800	0
672	20240614	091200	8800	8800	8800	8800	8800	0
673	20240614	091100	8800	8800	8800	8800	8800	0
674	20240614	091000	8800	8800	8800	8800	8800	0
675	20240614	090900	8800	8800	8800	8800	8800	0
676	20240614	090800	8800	8800	8800	8800	8800	0
677	20240614	090700	8800	8800	8800	8800	8800	0
678	20240614	090600	8800	8800	8800	8800	8800	0
679	20240614	090500	8800	8800	8800	8800	8800	0
680	20240614	090400	8800	8800	8800	8800	8800	0
681	20240614	090300	8800	8800	8800	8800	8800	0
682	20240614	090200	8800	8800	8800	8800	8800	0
683	20240614	090100	8800	8800	8800	8800	8800	1
684	20240614	090000	0	8690	8690	8690	8690	0