KissMeData/222670/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	205200	738840	5390	5390	5390	5390	1
3	20240628	205100	738840	5390	5390	5390	5390	0
4	20240628	205000	738840	5390	5390	5390	5390	0
5	20240628	204900	738840	5390	5390	5390	5390	0
6	20240628	204800	738840	5390	5390	5390	5390	0
7	20240628	204700	738840	5390	5390	5390	5390	0
8	20240628	204600	738840	5390	5390	5390	5390	0
9	20240628	204500	738840	5390	5390	5390	5390	0
10	20240628	204400	738840	5390	5390	5390	5390	0
11	20240628	204300	738840	5390	5390	5390	5390	0
12	20240628	204200	738840	5390	5390	5390	5390	0
13	20240628	204100	738840	5390	5390	5390	5390	0
14	20240628	204000	738840	5390	5390	5390	5390	0
15	20240628	203900	738840	5390	5390	5390	5390	0
16	20240628	203800	738840	5390	5390	5390	5390	0
17	20240628	203700	738840	5390	5390	5390	5390	0
18	20240628	203600	738840	5390	5390	5390	5390	0
19	20240628	203500	738840	5390	5390	5390	5390	0
20	20240628	203400	738840	5390	5390	5390	5390	0
21	20240628	203300	738840	5390	5390	5390	5390	0
22	20240628	203200	738840	5390	5390	5390	5390	0
23	20240628	203100	738840	5390	5390	5390	5390	0
24	20240628	203000	738840	5390	5390	5390	5390	0
25	20240628	202900	738840	5390	5390	5390	5390	0
26	20240628	202800	738840	5390	5390	5390	5390	0
27	20240628	202700	738840	5390	5390	5390	5390	0
28	20240628	202600	738840	5390	5390	5390	5390	0
29	20240628	202500	738840	5390	5390	5390	5390	0
30	20240628	202400	738840	5390	5390	5390	5390	0
31	20240628	202300	738840	5390	5390	5390	5390	0
32	20240628	202200	738840	5390	5390	5390	5390	1
33	20240628	202100	738840	5390	5390	5390	5390	0
34	20240628	202000	738840	5390	5390	5390	5390	0
35	20240628	201900	738840	5390	5390	5390	5390	0
36	20240628	201800	738840	5390	5390	5390	5390	0
37	20240628	201700	738840	5390	5390	5390	5390	0
38	20240628	201600	738840	5390	5390	5390	5390	0
39	20240628	201500	738840	5390	5390	5390	5390	0
40	20240628	201400	738840	5390	5390	5390	5390	0
41	20240628	201300	738840	5390	5390	5390	5390	0
42	20240628	201200	738840	5390	5390	5390	5390	0
43	20240628	201100	738840	5390	5390	5390	5390	0
44	20240628	201000	738840	5390	5390	5390	5390	0
45	20240628	200900	738840	5390	5390	5390	5390	0
46	20240628	200800	738840	5390	5390	5390	5390	0
47	20240628	200700	738840	5390	5390	5390	5390	0
48	20240628	200600	738840	5390	5390	5390	5390	0
49	20240628	200500	738840	5390	5390	5390	5390	0
50	20240628	200400	738840	5390	5390	5390	5390	0
51	20240628	200300	738840	5390	5390	5390	5390	0
52	20240628	200200	738840	5390	5390	5390	5390	0
53	20240628	200100	738840	5390	5390	5390	5390	0
54	20240628	200000	738840	5390	5390	5390	5390	0
55	20240628	195900	738840	5390	5390	5390	5390	0
56	20240628	195800	738840	5390	5390	5390	5390	0
57	20240628	195700	738840	5390	5390	5390	5390	0
58	20240628	195600	738840	5390	5390	5390	5390	0
59	20240628	195500	738840	5390	5390	5390	5390	0
60	20240628	195400	738840	5390	5390	5390	5390	0
61	20240628	195300	738840	5390	5390	5390	5390	0
62	20240628	195200	738840	5390	5390	5390	5390	1
63	20240628	195100	738840	5390	5390	5390	5390	0
64	20240628	195000	738840	5390	5390	5390	5390	0
65	20240628	194900	738840	5390	5390	5390	5390	0
66	20240628	194800	738840	5390	5390	5390	5390	0
67	20240628	194700	738840	5390	5390	5390	5390	0
68	20240628	194600	738840	5390	5390	5390	5390	0
69	20240628	194500	738840	5390	5390	5390	5390	0
70	20240628	194400	738840	5390	5390	5390	5390	0
71	20240628	194300	738840	5390	5390	5390	5390	0
72	20240628	194200	738840	5390	5390	5390	5390	0
73	20240628	194100	738840	5390	5390	5390	5390	0
74	20240628	194000	738840	5390	5390	5390	5390	0
75	20240628	193900	738840	5390	5390	5390	5390	0
76	20240628	193800	738840	5390	5390	5390	5390	0
77	20240628	193700	738840	5390	5390	5390	5390	0
78	20240628	193600	738840	5390	5390	5390	5390	0
79	20240628	193500	738840	5390	5390	5390	5390	0
80	20240628	193400	738840	5390	5390	5390	5390	0
81	20240628	193300	738840	5390	5390	5390	5390	0
82	20240628	193200	738840	5390	5390	5390	5390	0
83	20240628	193100	738840	5390	5390	5390	5390	0
84	20240628	193000	738840	5390	5390	5390	5390	0
85	20240628	192900	738840	5390	5390	5390	5390	0
86	20240628	192800	738840	5390	5390	5390	5390	0
87	20240628	192700	738840	5390	5390	5390	5390	0
88	20240628	192600	738840	5390	5390	5390	5390	0
89	20240628	192500	738840	5390	5390	5390	5390	0
90	20240628	192400	738840	5390	5390	5390	5390	0
91	20240628	192300	738840	5390	5390	5390	5390	0
92	20240628	192200	738840	5390	5390	5390	5390	1
93	20240628	192100	738840	5390	5390	5390	5390	0
94	20240628	192000	738840	5390	5390	5390	5390	0
95	20240628	191900	738840	5390	5390	5390	5390	0
96	20240628	191800	738840	5390	5390	5390	5390	0
97	20240628	191700	738840	5390	5390	5390	5390	0
98	20240628	191600	738840	5390	5390	5390	5390	0
99	20240628	191500	738840	5390	5390	5390	5390	0
100	20240628	191400	738840	5390	5390	5390	5390	0
101	20240628	191300	738840	5390	5390	5390	5390	0
102	20240628	191200	738840	5390	5390	5390	5390	0
103	20240628	191100	738840	5390	5390	5390	5390	0
104	20240628	191000	738840	5390	5390	5390	5390	0
105	20240628	190900	738840	5390	5390	5390	5390	0
106	20240628	190800	738840	5390	5390	5390	5390	0
107	20240628	190700	738840	5390	5390	5390	5390	0
108	20240628	190600	738840	5390	5390	5390	5390	0
109	20240628	190500	738840	5390	5390	5390	5390	0
110	20240628	190400	738840	5390	5390	5390	5390	0
111	20240628	190300	738840	5390	5390	5390	5390	0
112	20240628	190200	738840	5390	5390	5390	5390	0
113	20240628	190100	738840	5390	5390	5390	5390	0
114	20240628	190000	738840	5390	5390	5390	5390	0
115	20240628	185900	738840	5390	5390	5390	5390	0
116	20240628	185800	738840	5390	5390	5390	5390	0
117	20240628	185700	738840	5390	5390	5390	5390	0
118	20240628	185600	738840	5390	5390	5390	5390	0
119	20240628	185500	738840	5390	5390	5390	5390	0
120	20240628	185400	738840	5390	5390	5390	5390	0
121	20240628	185300	738840	5390	5390	5390	5390	0
122	20240628	185200	738840	5390	5390	5390	5390	1
123	20240628	185100	738840	5390	5390	5390	5390	0
124	20240628	185000	738840	5390	5390	5390	5390	0
125	20240628	184900	738840	5390	5390	5390	5390	0
126	20240628	184800	738840	5390	5390	5390	5390	0
127	20240628	184700	738840	5390	5390	5390	5390	0
128	20240628	184600	738840	5390	5390	5390	5390	0
129	20240628	184500	738840	5390	5390	5390	5390	0
130	20240628	184400	738840	5390	5390	5390	5390	0
131	20240628	184300	738840	5390	5390	5390	5390	0
132	20240628	184200	738840	5390	5390	5390	5390	0
133	20240628	184100	738840	5390	5390	5390	5390	0
134	20240628	184000	738840	5390	5390	5390	5390	0
135	20240628	183900	738840	5390	5390	5390	5390	0
136	20240628	183800	738840	5390	5390	5390	5390	0
137	20240628	183700	738840	5390	5390	5390	5390	0
138	20240628	183600	738840	5390	5390	5390	5390	0
139	20240628	183500	738840	5390	5390	5390	5390	0
140	20240628	183400	738840	5390	5390	5390	5390	0
141	20240628	183300	738840	5390	5390	5390	5390	0
142	20240628	183200	738840	5390	5390	5390	5390	0
143	20240628	183100	738840	5390	5390	5390	5390	0
144	20240628	183000	738840	5390	5390	5390	5390	0
145	20240628	182900	738840	5390	5390	5390	5390	0
146	20240628	182800	738840	5390	5390	5390	5390	0
147	20240628	182700	738840	5390	5390	5390	5390	0
148	20240628	182600	738840	5390	5390	5390	5390	0
149	20240628	182500	738840	5390	5390	5390	5390	0
150	20240628	182400	738840	5390	5390	5390	5390	0
151	20240628	182300	738840	5390	5390	5390	5390	0
152	20240628	182200	738840	5390	5390	5390	5390	1
153	20240628	182100	738840	5390	5390	5390	5390	0
154	20240628	182000	738840	5390	5390	5390	5390	0
155	20240628	181900	738840	5390	5390	5390	5390	0
156	20240628	181800	738840	5390	5390	5390	5390	0
157	20240628	181700	738840	5390	5390	5390	5390	0
158	20240628	181600	738840	5390	5390	5390	5390	0
159	20240628	181500	738840	5390	5390	5390	5390	0
160	20240628	181400	738840	5390	5390	5390	5390	0
161	20240628	181300	738840	5390	5390	5390	5390	0
162	20240628	181200	738840	5390	5390	5390	5390	0
163	20240628	181100	738840	5390	5390	5390	5390	0
164	20240628	181000	738840	5390	5390	5390	5390	0
165	20240628	180900	738840	5390	5390	5390	5390	0
166	20240628	180800	738840	5390	5390	5390	5390	0
167	20240628	180700	738840	5390	5390	5390	5390	0
168	20240628	180600	738840	5390	5390	5390	5390	0
169	20240628	180500	738840	5390	5390	5390	5390	0
170	20240628	180400	738840	5390	5390	5390	5390	0
171	20240628	180300	738840	5390	5390	5390	5390	0
172	20240628	180200	738840	5390	5390	5390	5390	0
173	20240628	180100	738840	5390	5390	5390	5390	0
174	20240628	180000	738840	5390	5390	5390	5390	0
175	20240628	175900	738840	5390	5390	5390	5390	0
176	20240628	175800	738840	5390	5390	5390	5390	0
177	20240628	175700	738840	5390	5390	5390	5390	0
178	20240628	175600	738840	5390	5390	5390	5390	0
179	20240628	175500	738840	5390	5390	5390	5390	0
180	20240628	175400	738840	5390	5390	5390	5390	0
181	20240628	175300	738840	5390	5390	5390	5390	0
182	20240628	175200	738840	5390	5390	5390	5390	1
183	20240628	175100	738840	5390	5390	5390	5390	0
184	20240628	175000	738840	5390	5390	5390	5390	0
185	20240628	174900	738840	5390	5390	5390	5390	0
186	20240628	174800	738840	5390	5390	5390	5390	0
187	20240628	174700	738840	5390	5390	5390	5390	0
188	20240628	174600	738840	5390	5390	5390	5390	0
189	20240628	174500	738840	5390	5390	5390	5390	0
190	20240628	174400	738840	5390	5390	5390	5390	0
191	20240628	174300	738840	5390	5390	5390	5390	0
192	20240628	174200	738840	5390	5390	5390	5390	0
193	20240628	174100	738840	5390	5390	5390	5390	0
194	20240628	174000	738840	5390	5390	5390	5390	0
195	20240628	173900	738840	5390	5390	5390	5390	0
196	20240628	173800	738840	5390	5390	5390	5390	0
197	20240628	173700	738840	5390	5390	5390	5390	0
198	20240628	173600	738840	5390	5390	5390	5390	0
199	20240628	173500	738840	5390	5390	5390	5390	0
200	20240628	173400	738840	5390	5390	5390	5390	0
201	20240628	173300	738840	5390	5390	5390	5390	0
202	20240628	173200	738840	5390	5390	5390	5390	0
203	20240628	173100	738840	5390	5390	5390	5390	0
204	20240628	173000	738840	5390	5390	5390	5390	0
205	20240628	172900	738840	5390	5390	5390	5390	0
206	20240628	172800	738840	5390	5390	5390	5390	0
207	20240628	172700	738840	5390	5390	5390	5390	0
208	20240628	172600	738840	5390	5390	5390	5390	0
209	20240628	172500	738840	5390	5390	5390	5390	0
210	20240628	172400	738840	5390	5390	5390	5390	0
211	20240628	172300	738840	5390	5390	5390	5390	0
212	20240628	172200	738840	5390	5390	5390	5390	1
213	20240628	172100	738840	5390	5390	5390	5390	0
214	20240628	172000	738840	5390	5390	5390	5390	0
215	20240628	171900	738840	5390	5390	5390	5390	0
216	20240628	171800	738840	5390	5390	5390	5390	0
217	20240628	171700	738840	5390	5390	5390	5390	0
218	20240628	171600	738840	5390	5390	5390	5390	0
219	20240628	171500	738840	5390	5390	5390	5390	0
220	20240628	171400	738840	5390	5390	5390	5390	0
221	20240628	171300	738840	5390	5390	5390	5390	0
222	20240628	171200	738840	5390	5390	5390	5390	0
223	20240628	171100	738840	5390	5390	5390	5390	0
224	20240628	171000	738840	5390	5390	5390	5390	0
225	20240628	170900	738840	5390	5390	5390	5390	0
226	20240628	170800	738840	5390	5390	5390	5390	0
227	20240628	170700	738840	5390	5390	5390	5390	0
228	20240628	170600	738840	5390	5390	5390	5390	0
229	20240628	170500	738840	5390	5390	5390	5390	0
230	20240628	170400	738840	5390	5390	5390	5390	0
231	20240628	170300	738840	5390	5390	5390	5390	0
232	20240628	170200	738840	5390	5390	5390	5390	0
233	20240628	170100	738840	5390	5390	5390	5390	0
234	20240628	170000	738840	5390	5390	5390	5390	0
235	20240628	165900	738840	5390	5390	5390	5390	0
236	20240628	165800	738840	5390	5390	5390	5390	0
237	20240628	165700	738840	5390	5390	5390	5390	0
238	20240628	165600	738840	5390	5390	5390	5390	0
239	20240628	165500	738840	5390	5390	5390	5390	0
240	20240628	165400	738840	5390	5390	5390	5390	0
241	20240628	165300	738840	5390	5390	5390	5390	0
242	20240628	165200	738840	5390	5390	5390	5390	1
243	20240628	165100	738840	5390	5390	5390	5390	0
244	20240628	165000	738840	5390	5390	5390	5390	0
245	20240628	164900	738840	5390	5390	5390	5390	0
246	20240628	164800	738840	5390	5390	5390	5390	0
247	20240628	164700	738840	5390	5390	5390	5390	0
248	20240628	164600	738840	5390	5390	5390	5390	0
249	20240628	164500	738840	5390	5390	5390	5390	0
250	20240628	164400	738840	5390	5390	5390	5390	0
251	20240628	164300	738840	5390	5390	5390	5390	0
252	20240628	164200	738840	5390	5390	5390	5390	0
253	20240628	164100	738840	5390	5390	5390	5390	0
254	20240628	164000	738840	5390	5390	5390	5390	0
255	20240628	163900	738840	5390	5390	5390	5390	0
256	20240628	163800	738840	5390	5390	5390	5390	0
257	20240628	163700	738840	5390	5390	5390	5390	0
258	20240628	163600	738840	5390	5390	5390	5390	0
259	20240628	163500	738840	5390	5390	5390	5390	0
260	20240628	163400	738840	5390	5390	5390	5390	0
261	20240628	163300	738840	5390	5390	5390	5390	0
262	20240628	163200	738840	5390	5390	5390	5390	0
263	20240628	163100	738840	5390	5390	5390	5390	0
264	20240628	163000	738840	5390	5390	5390	5390	0
265	20240628	162900	738840	5390	5390	5390	5390	0
266	20240628	162800	738840	5390	5390	5390	5390	0
267	20240628	162700	738840	5390	5390	5390	5390	0
268	20240628	162600	738840	5390	5390	5390	5390	0
269	20240628	162500	738840	5390	5390	5390	5390	0
270	20240628	162400	738840	5390	5390	5390	5390	0
271	20240628	162300	738840	5390	5390	5390	5390	0
272	20240628	162200	738840	5390	5390	5390	5390	1
273	20240628	162100	738840	5390	5390	5390	5390	0
274	20240628	162000	738840	5390	5390	5390	5390	0
275	20240628	161900	738840	5390	5390	5390	5390	0
276	20240628	161800	738840	5390	5390	5390	5390	0
277	20240628	161700	738840	5390	5390	5390	5390	0
278	20240628	161600	738840	5390	5390	5390	5390	0
279	20240628	161500	738840	5390	5390	5390	5390	0
280	20240628	161400	738840	5390	5390	5390	5390	0
281	20240628	161300	738840	5390	5390	5390	5390	0
282	20240628	161200	738840	5390	5390	5390	5390	0
283	20240628	161100	738840	5390	5390	5390	5390	0
284	20240628	161000	738840	5390	5390	5390	5390	0
285	20240628	160900	738840	5390	5390	5390	5390	0
286	20240628	160800	738840	5390	5390	5390	5390	0
287	20240628	160700	738840	5390	5390	5390	5390	0
288	20240628	160600	738840	5390	5390	5390	5390	0
289	20240628	160500	738840	5390	5390	5390	5390	0
290	20240628	160400	738840	5390	5390	5390	5390	0
291	20240628	160300	738840	5390	5390	5390	5390	0
292	20240628	160200	738840	5390	5390	5390	5390	0
293	20240628	160100	738840	5390	5390	5390	5390	0
294	20240628	160000	738840	5390	5390	5390	5390	0
295	20240628	155900	738840	5390	5390	5390	5390	0
296	20240628	155800	738840	5390	5390	5390	5390	0
297	20240628	155700	738840	5390	5390	5390	5390	0
298	20240628	155600	738840	5390	5390	5390	5390	0
299	20240628	155500	738840	5390	5390	5390	5390	0
300	20240628	155400	738840	5390	5390	5390	5390	0
301	20240628	155300	738840	5390	5390	5390	5390	0
302	20240628	155200	738840	5390	5390	5390	5390	1
303	20240628	155100	738840	5390	5390	5390	5390	0
304	20240628	155000	738840	5390	5390	5390	5390	0
305	20240628	154900	738840	5390	5390	5390	5390	0
306	20240628	154800	738840	5390	5390	5390	5390	0
307	20240628	154700	738840	5390	5390	5390	5390	0
308	20240628	154600	738840	5390	5390	5390	5390	0
309	20240628	154500	738840	5390	5390	5390	5390	0
310	20240628	154400	738840	5390	5390	5390	5390	0
311	20240628	154300	738840	5390	5390	5390	5390	0
312	20240628	154200	738840	5390	5390	5390	5390	0
313	20240628	154100	738840	5390	5390	5390	5390	0
314	20240628	154000	738840	5390	5390	5390	5390	0
315	20240628	153900	738840	5390	5390	5390	5390	0
316	20240628	153800	738840	5390	5390	5390	5390	0
317	20240628	153700	738840	5390	5390	5390	5390	0
318	20240628	153600	738840	5390	5390	5390	5390	0
319	20240628	153500	738840	5390	5390	5390	5390	0
320	20240628	153400	738840	5390	5390	5390	5390	0
321	20240628	153300	738840	5390	5390	5390	5390	0
322	20240628	153200	738840	5390	5390	5390	5390	0
323	20240628	153100	738840	5390	5390	5390	5390	0
324	20240628	153000	738840	5390	5390	5390	5390	0
325	20240628	152900	738840	5390	5390	5390	5390	0
326	20240628	152800	738840	5390	5390	5390	5390	0
327	20240628	152700	738840	5390	5390	5390	5390	0
328	20240628	152600	738840	5390	5390	5390	5390	0
329	20240628	152500	738840	5390	5390	5390	5390	0
330	20240628	152400	738840	5390	5390	5390	5390	0
331	20240628	152300	738840	5390	5390	5390	5390	0
332	20240628	152200	738840	5390	5390	5390	5390	0
333	20240628	152100	738840	5390	5390	5390	5390	0
334	20240628	152000	738840	5390	5390	5390	5390	0
335	20240628	151900	738840	5390	5390	5390	5390	0
336	20240628	151800	738840	5390	5390	5390	5390	0
337	20240628	151700	738840	5390	5390	5390	5390	0
338	20240628	151600	738840	5390	5390	5390	5390	0
339	20240628	151500	738840	5390	5390	5390	5390	0
340	20240628	151400	738840	5390	5390	5390	5390	0
341	20240628	151300	738840	5390	5390	5390	5390	0
342	20240628	151200	738840	5390	5390	5390	5390	0
343	20240628	151100	738840	5390	5390	5390	5390	0
344	20240628	151000	738840	5390	5390	5390	5390	0
345	20240628	150900	738840	5390	5390	5390	5390	0
346	20240628	150800	738840	5390	5390	5390	5390	0
347	20240628	150700	738840	5390	5390	5390	5390	0
348	20240628	150600	738840	5390	5390	5390	5390	0
349	20240628	150500	738840	5390	5390	5390	5390	0
350	20240628	150400	738840	5390	5390	5390	5390	0
351	20240628	150300	738840	5390	5390	5390	5390	0
352	20240628	150200	738840	5390	5390	5390	5390	0
353	20240628	150100	738840	5390	5390	5390	5390	0
354	20240628	150000	738840	5390	5390	5390	5390	0
355	20240628	145900	738840	5390	5390	5390	5390	0
356	20240628	145800	738840	5390	5390	5390	5390	0
357	20240628	145700	738840	5390	5390	5390	5390	0
358	20240628	145600	738840	5390	5390	5390	5390	0
359	20240628	145500	738840	5390	5390	5390	5390	0
360	20240628	145400	738840	5390	5390	5390	5390	0
361	20240628	145300	738840	5390	5390	5390	5390	0
362	20240628	145200	738840	5390	5390	5390	5390	0
363	20240628	145100	738840	5390	5390	5390	5390	0
364	20240628	145000	738840	5390	5390	5390	5390	0
365	20240628	144900	738840	5390	5390	5390	5390	0
366	20240628	144800	738840	5390	5390	5390	5390	0
367	20240628	144700	738840	5390	5390	5390	5390	0
368	20240628	144600	738840	5390	5390	5390	5390	0
369	20240628	144500	738840	5390	5390	5390	5390	0
370	20240628	144400	738840	5390	5390	5390	5390	0
371	20240628	144300	738840	5390	5390	5390	5390	0
372	20240628	144200	738840	5390	5390	5390	5390	0
373	20240628	144100	738840	5390	5390	5390	5390	0
374	20240628	144000	738840	5390	5390	5390	5390	0
375	20240628	143900	738840	5390	5390	5390	5390	0
376	20240628	143800	738840	5390	5390	5390	5390	0
377	20240628	143700	738840	5390	5390	5390	5390	0
378	20240628	143600	738840	5390	5390	5390	5390	0
379	20240628	143500	738840	5390	5390	5390	5390	0
380	20240628	143400	738840	5390	5390	5390	5390	0
381	20240628	143300	738840	5390	5390	5390	5390	0
382	20240628	143200	738840	5390	5390	5390	5390	0
383	20240628	143100	738840	5390	5390	5390	5390	0
384	20240628	143000	738840	5390	5390	5390	5390	0
385	20240628	142900	738840	5390	5390	5390	5390	0
386	20240628	142800	738840	5390	5390	5390	5390	0
387	20240628	142700	738840	5390	5390	5390	5390	0
388	20240628	142600	738840	5390	5390	5390	5390	0
389	20240628	142500	738840	5390	5390	5390	5390	0
390	20240628	142400	738840	5390	5390	5390	5390	0
391	20240628	142300	738840	5390	5390	5390	5390	0
392	20240628	142200	738840	5390	5390	5390	5390	0
393	20240628	142100	738840	5390	5390	5390	5390	0
394	20240628	142000	738840	5390	5390	5390	5390	0
395	20240628	141900	738840	5390	5390	5390	5390	0
396	20240628	141800	738840	5390	5390	5390	5390	0
397	20240628	141700	738840	5390	5390	5390	5390	0
398	20240628	141600	738840	5390	5390	5390	5390	0
399	20240628	141500	738840	5390	5390	5390	5390	0
400	20240628	141400	738840	5390	5390	5390	5390	0
401	20240628	141300	738840	5390	5390	5390	5390	0
402	20240628	141200	738840	5390	5390	5390	5390	0
403	20240628	141100	738840	5390	5390	5390	5390	0
404	20240628	141000	738840	5390	5390	5390	5390	0
405	20240628	140900	738840	5390	5390	5390	5390	0
406	20240628	140800	738840	5390	5390	5390	5390	0
407	20240628	140700	738840	5390	5390	5390	5390	0
408	20240628	140600	738840	5390	5390	5390	5390	0
409	20240628	140500	738840	5390	5390	5390	5390	0
410	20240628	140400	738840	5390	5390	5390	5390	0
411	20240628	140300	738840	5390	5390	5390	5390	0
412	20240628	140200	738840	5390	5390	5390	5390	0
413	20240628	140100	738840	5390	5390	5390	5390	0
414	20240628	140000	738840	5390	5390	5390	5390	0
415	20240628	135900	738840	5390	5390	5390	5390	0
416	20240628	135800	738840	5390	5390	5390	5390	0
417	20240628	135700	738840	5390	5390	5390	5390	0
418	20240628	135600	738840	5390	5390	5390	5390	0
419	20240628	135500	738840	5390	5390	5390	5390	0
420	20240628	135400	738840	5390	5390	5390	5390	0
421	20240628	135300	738840	5390	5390	5390	5390	0
422	20240628	135200	738840	5390	5390	5390	5390	0
423	20240628	135100	738840	5390	5390	5390	5390	0
424	20240628	135000	738840	5390	5390	5390	5390	0
425	20240628	134900	738840	5390	5390	5390	5390	0
426	20240628	134800	738840	5390	5390	5390	5390	0
427	20240628	134700	738840	5390	5390	5390	5390	0
428	20240628	134600	738840	5390	5390	5390	5390	0
429	20240628	134500	738840	5390	5390	5390	5390	0
430	20240628	134400	738840	5390	5390	5390	5390	0
431	20240628	134300	738840	5390	5390	5390	5390	0
432	20240628	134200	738840	5390	5390	5390	5390	0
433	20240628	134100	738840	5390	5390	5390	5390	0
434	20240628	134000	738840	5390	5390	5390	5390	0
435	20240628	133900	738840	5390	5390	5390	5390	0
436	20240628	133800	738840	5390	5390	5390	5390	0
437	20240628	133700	738840	5390	5390	5390	5390	0
438	20240628	133600	738840	5390	5390	5390	5390	0
439	20240628	133500	738840	5390	5390	5390	5390	0
440	20240628	133400	738840	5390	5390	5390	5390	0
441	20240628	133300	738840	5390	5390	5390	5390	0
442	20240628	133200	738840	5390	5390	5390	5390	0
443	20240628	133100	738840	5390	5390	5390	5390	0
444	20240628	133000	738840	5390	5390	5390	5390	0
445	20240628	132900	738840	5390	5390	5390	5390	0
446	20240628	132800	738840	5390	5390	5390	5390	0
447	20240628	132700	738840	5390	5390	5390	5390	0
448	20240628	132600	738840	5390	5390	5390	5390	1
449	20240628	132500	733450	5000	5000	5000	5000	0
450	20240628	132400	733450	5000	5000	5000	5000	0
451	20240628	132300	733450	5000	5000	5000	5000	0
452	20240628	132200	733450	5000	5000	5000	5000	0
453	20240628	132100	733450	5000	5000	5000	5000	0
454	20240628	132000	733450	5000	5000	5000	5000	0
455	20240628	131900	733450	5000	5000	5000	5000	0
456	20240628	131800	733450	5000	5000	5000	5000	0
457	20240628	131700	733450	5000	5090	5090	5000	143
458	20240628	131600	16170	5390	5390	5390	5390	0
459	20240628	131500	16170	5390	5390	5390	5390	0
460	20240628	131400	16170	5390	5390	5390	5390	0
461	20240628	131300	16170	5390	5390	5390	5390	0
462	20240628	131200	16170	5390	5390	5390	5390	0
463	20240628	131100	16170	5390	5390	5390	5390	0
464	20240628	131000	16170	5390	5390	5390	5390	0
465	20240628	130900	16170	5390	5390	5390	5390	0
466	20240628	130800	16170	5390	5390	5390	5390	0
467	20240628	130700	16170	5390	5390	5390	5390	0
468	20240628	130600	16170	5390	5390	5390	5390	0
469	20240628	130500	16170	5390	5390	5390	5390	0
470	20240628	130400	16170	5390	5390	5390	5390	0
471	20240628	130300	16170	5390	5390	5390	5390	0
472	20240628	130200	16170	5390	5390	5390	5390	0
473	20240628	130100	16170	5390	5390	5390	5390	0
474	20240628	130000	16170	5390	5390	5390	5390	0
475	20240628	125900	16170	5390	5390	5390	5390	0
476	20240628	125800	16170	5390	5390	5390	5390	0
477	20240628	125700	16170	5390	5390	5390	5390	0
478	20240628	125600	16170	5390	5390	5390	5390	0
479	20240628	125500	16170	5390	5390	5390	5390	0
480	20240628	125400	16170	5390	5390	5390	5390	0
481	20240628	125300	16170	5390	5390	5390	5390	0
482	20240628	125200	16170	5390	5390	5390	5390	0
483	20240628	125100	16170	5390	5390	5390	5390	0
484	20240628	125000	16170	5390	5390	5390	5390	0
485	20240628	124900	16170	5390	5390	5390	5390	0
486	20240628	124800	16170	5390	5390	5390	5390	0
487	20240628	124700	16170	5390	5390	5390	5390	0
488	20240628	124600	16170	5390	5390	5390	5390	0
489	20240628	124500	16170	5390	5390	5390	5390	0
490	20240628	124400	16170	5390	5390	5390	5390	0
491	20240628	124300	16170	5390	5390	5390	5390	0
492	20240628	124200	16170	5390	5390	5390	5390	0
493	20240628	124100	16170	5390	5390	5390	5390	0
494	20240628	124000	16170	5390	5390	5390	5390	0
495	20240628	123900	16170	5390	5390	5390	5390	0
496	20240628	123800	16170	5390	5390	5390	5390	0
497	20240628	123700	16170	5390	5390	5390	5390	0
498	20240628	123600	16170	5390	5390	5390	5390	0
499	20240628	123500	16170	5390	5390	5390	5390	0
500	20240628	123400	16170	5390	5390	5390	5390	0
501	20240628	123300	16170	5390	5390	5390	5390	0
502	20240628	123200	16170	5390	5390	5390	5390	0
503	20240628	123100	16170	5390	5390	5390	5390	0
504	20240628	123000	16170	5390	5390	5390	5390	0
505	20240628	122900	16170	5390	5390	5390	5390	0
506	20240628	122800	16170	5390	5390	5390	5390	0
507	20240628	122700	16170	5390	5390	5390	5390	0
508	20240628	122600	16170	5390	5390	5390	5390	0
509	20240628	122500	16170	5390	5390	5390	5390	0
510	20240628	122400	16170	5390	5390	5390	5390	0
511	20240628	122300	16170	5390	5390	5390	5390	0
512	20240628	122200	16170	5390	5390	5390	5390	0
513	20240628	122100	16170	5390	5390	5390	5390	0
514	20240628	122000	16170	5390	5390	5390	5390	0
515	20240628	121900	16170	5390	5390	5390	5390	0
516	20240628	121800	16170	5390	5390	5390	5390	0
517	20240628	121700	16170	5390	5390	5390	5390	0
518	20240628	121600	16170	5390	5390	5390	5390	0
519	20240628	121500	16170	5390	5390	5390	5390	0
520	20240628	121400	16170	5390	5390	5390	5390	0
521	20240628	121300	16170	5390	5390	5390	5390	0
522	20240628	121200	16170	5390	5390	5390	5390	0
523	20240628	121100	16170	5390	5390	5390	5390	0
524	20240628	121000	16170	5390	5390	5390	5390	0
525	20240628	120900	16170	5390	5390	5390	5390	0
526	20240628	120800	16170	5390	5390	5390	5390	0
527	20240628	120700	16170	5390	5390	5390	5390	0
528	20240628	120600	16170	5390	5390	5390	5390	0
529	20240628	120500	16170	5390	5390	5390	5390	0
530	20240628	120400	16170	5390	5390	5390	5390	0
531	20240628	120300	16170	5390	5390	5390	5390	0
532	20240628	120200	16170	5390	5390	5390	5390	0
533	20240628	120100	16170	5390	5390	5390	5390	0
534	20240628	120000	16170	5390	5390	5390	5390	0
535	20240628	115900	16170	5390	5390	5390	5390	0
536	20240628	115800	16170	5390	5390	5390	5390	0
537	20240628	115700	16170	5390	5390	5390	5390	0
538	20240628	115600	16170	5390	5390	5390	5390	0
539	20240628	115500	16170	5390	5390	5390	5390	0
540	20240628	115400	16170	5390	5390	5390	5390	0
541	20240628	115300	16170	5390	5390	5390	5390	0
542	20240628	115200	16170	5390	5390	5390	5390	0
543	20240628	115100	16170	5390	5390	5390	5390	0
544	20240628	115000	16170	5390	5390	5390	5390	0
545	20240628	114900	16170	5390	5390	5390	5390	0
546	20240628	114800	16170	5390	5390	5390	5390	0
547	20240628	114700	16170	5390	5390	5390	5390	0
548	20240628	114600	16170	5390	5390	5390	5390	0
549	20240628	114500	16170	5390	5390	5390	5390	0
550	20240628	114400	16170	5390	5390	5390	5390	0
551	20240628	114300	16170	5390	5390	5390	5390	0
552	20240628	114200	16170	5390	5390	5390	5390	0
553	20240628	114100	16170	5390	5390	5390	5390	0
554	20240628	114000	16170	5390	5390	5390	5390	0
555	20240628	113900	16170	5390	5390	5390	5390	0
556	20240628	113800	16170	5390	5390	5390	5390	0
557	20240628	113700	16170	5390	5390	5390	5390	0
558	20240628	113600	16170	5390	5390	5390	5390	0
559	20240628	113500	16170	5390	5390	5390	5390	0
560	20240628	113400	16170	5390	5390	5390	5390	0
561	20240628	113300	16170	5390	5390	5390	5390	0
562	20240628	113200	16170	5390	5390	5390	5390	0
563	20240628	113100	16170	5390	5390	5390	5390	0
564	20240628	113000	16170	5390	5390	5390	5390	0
565	20240628	112900	16170	5390	5390	5390	5390	0
566	20240628	112800	16170	5390	5390	5390	5390	0
567	20240628	112700	16170	5390	5390	5390	5390	0
568	20240628	112600	16170	5390	5390	5390	5390	0
569	20240628	112500	16170	5390	5390	5390	5390	0
570	20240628	112400	16170	5390	5390	5390	5390	0
571	20240628	112300	16170	5390	5390	5390	5390	0
572	20240628	112200	16170	5390	5390	5390	5390	0
573	20240628	112100	16170	5390	5390	5390	5390	0
574	20240628	112000	16170	5390	5390	5390	5390	0
575	20240628	111900	16170	5390	5390	5390	5390	0
576	20240628	111800	16170	5390	5390	5390	5390	0
577	20240628	111700	16170	5390	5390	5390	5390	0
578	20240628	111600	16170	5390	5390	5390	5390	0
579	20240628	111500	16170	5390	5390	5390	5390	0
580	20240628	111400	16170	5390	5390	5390	5390	0
581	20240628	111300	16170	5390	5390	5390	5390	0
582	20240628	111200	16170	5390	5390	5390	5390	0
583	20240628	111100	16170	5390	5390	5390	5390	0
584	20240628	111000	16170	5390	5390	5390	5390	0
585	20240628	110900	16170	5390	5390	5390	5390	0
586	20240628	110800	16170	5390	5390	5390	5390	0
587	20240628	110700	16170	5390	5390	5390	5390	0
588	20240628	110600	16170	5390	5390	5390	5390	0
589	20240628	110500	16170	5390	5390	5390	5390	0
590	20240628	110400	16170	5390	5390	5390	5390	0
591	20240628	110300	16170	5390	5390	5390	5390	0
592	20240628	110200	16170	5390	5390	5390	5390	0
593	20240628	110100	16170	5390	5390	5390	5390	0
594	20240628	110000	16170	5390	5390	5390	5390	0
595	20240628	105900	16170	5390	5390	5390	5390	0
596	20240628	105800	16170	5390	5390	5390	5390	0
597	20240628	105700	16170	5390	5390	5390	5390	0
598	20240628	105600	16170	5390	5390	5390	5390	0
599	20240628	105500	16170	5390	5390	5390	5390	0
600	20240628	105400	16170	5390	5390	5390	5390	0
601	20240628	105300	16170	5390	5390	5390	5390	0
602	20240628	105200	16170	5390	5390	5390	5390	0
603	20240628	105100	16170	5390	5390	5390	5390	0
604	20240628	105000	16170	5390	5390	5390	5390	0
605	20240628	104900	16170	5390	5390	5390	5390	0
606	20240628	104800	16170	5390	5390	5390	5390	0
607	20240628	104700	16170	5390	5390	5390	5390	0
608	20240628	104600	16170	5390	5390	5390	5390	0
609	20240628	104500	16170	5390	5390	5390	5390	0
610	20240628	104400	16170	5390	5390	5390	5390	0
611	20240628	104300	16170	5390	5390	5390	5390	0
612	20240628	104200	16170	5390	5390	5390	5390	0
613	20240628	104100	16170	5390	5390	5390	5390	0
614	20240628	104000	16170	5390	5390	5390	5390	0
615	20240628	103900	16170	5390	5390	5390	5390	0
616	20240628	103800	16170	5390	5390	5390	5390	0
617	20240628	103700	16170	5390	5390	5390	5390	0
618	20240628	103600	16170	5390	5390	5390	5390	0
619	20240628	103500	16170	5390	5390	5390	5390	0
620	20240628	103400	16170	5390	5390	5390	5390	0
621	20240628	103300	16170	5390	5390	5390	5390	0
622	20240628	103200	16170	5390	5390	5390	5390	0
623	20240628	103100	16170	5390	5390	5390	5390	0
624	20240628	103000	16170	5390	5390	5390	5390	0
625	20240628	102900	16170	5390	5390	5390	5390	0
626	20240628	102800	16170	5390	5390	5390	5390	0
627	20240628	102700	16170	5390	5390	5390	5390	0
628	20240628	102600	16170	5390	5390	5390	5390	0
629	20240628	102500	16170	5390	5390	5390	5390	0
630	20240628	102400	16170	5390	5390	5390	5390	0
631	20240628	102300	16170	5390	5390	5390	5390	0
632	20240628	102200	16170	5390	5390	5390	5390	0
633	20240628	102100	16170	5390	5390	5390	5390	0
634	20240628	102000	16170	5390	5390	5390	5390	0
635	20240628	101900	16170	5390	5390	5390	5390	0
636	20240628	101800	16170	5390	5390	5390	5390	0
637	20240628	101700	16170	5390	5390	5390	5390	0
638	20240628	101600	16170	5390	5390	5390	5390	0
639	20240628	101500	16170	5390	5390	5390	5390	0
640	20240628	101400	16170	5390	5390	5390	5390	0
641	20240628	101300	16170	5390	5390	5390	5390	0
642	20240628	101200	16170	5390	5390	5390	5390	0
643	20240628	101100	16170	5390	5390	5390	5390	0
644	20240628	101000	16170	5390	5390	5390	5390	0
645	20240628	100900	16170	5390	5390	5390	5390	0
646	20240628	100800	16170	5390	5390	5390	5390	0
647	20240628	100700	16170	5390	5390	5390	5390	0
648	20240628	100600	16170	5390	5390	5390	5390	0
649	20240628	100500	16170	5390	5390	5390	5390	0
650	20240628	100400	16170	5390	5390	5390	5390	0
651	20240628	100300	16170	5390	5390	5390	5390	0
652	20240628	100200	16170	5390	5390	5390	5390	0
653	20240628	100100	16170	5390	5390	5390	5390	0
654	20240628	100000	16170	5390	5390	5390	5390	0
655	20240628	095900	16170	5390	5390	5390	5390	0
656	20240628	095800	16170	5390	5390	5390	5390	0
657	20240628	095700	16170	5390	5390	5390	5390	0
658	20240628	095600	16170	5390	5390	5390	5390	0
659	20240628	095500	16170	5390	5390	5390	5390	0
660	20240628	095400	16170	5390	5390	5390	5390	0
661	20240628	095300	16170	5390	5390	5390	5390	0
662	20240628	095200	16170	5390	5390	5390	5390	0
663	20240628	095100	16170	5390	5390	5390	5390	1
664	20240628	095000	10780	5390	5390	5390	5390	0
665	20240628	094900	10780	5390	5390	5390	5390	0
666	20240628	094800	10780	5390	5390	5390	5390	0
667	20240628	094700	10780	5390	5390	5390	5390	0
668	20240628	094600	10780	5390	5390	5390	5390	0
669	20240628	094500	10780	5390	5390	5390	5390	0
670	20240628	094400	10780	5390	5390	5390	5390	0
671	20240628	094300	10780	5390	5390	5390	5390	0
672	20240628	094200	10780	5390	5390	5390	5390	0
673	20240628	094100	10780	5390	5390	5390	5390	0
674	20240628	094000	10780	5390	5390	5390	5390	0
675	20240628	093900	10780	5390	5390	5390	5390	0
676	20240628	093800	10780	5390	5390	5390	5390	0
677	20240628	093700	10780	5390	5390	5390	5390	0
678	20240628	093600	10780	5390	5390	5390	5390	0
679	20240628	093500	10780	5390	5390	5390	5390	0
680	20240628	093400	10780	5390	5390	5390	5390	0
681	20240628	093300	10780	5390	5390	5390	5390	0
682	20240628	093200	10780	5390	5390	5390	5390	0
683	20240628	093100	10780	5390	5390	5390	5390	0
684	20240628	093000	10780	5390	5390	5390	5390	1
685	20240628	092900	5390	5390	5390	5390	5390	0
686	20240628	092800	5390	5390	5390	5390	5390	0
687	20240628	092700	5390	5390	5390	5390	5390	0
688	20240628	092600	5390	5390	5390	5390	5390	0
689	20240628	092500	5390	5390	5390	5390	5390	0
690	20240628	092400	5390	5390	5390	5390	5390	0
691	20240628	092300	5390	5390	5390	5390	5390	0
692	20240628	092200	5390	5390	5390	5390	5390	0
693	20240628	092100	5390	5390	5390	5390	5390	0
694	20240628	092000	5390	5390	5390	5390	5390	0
695	20240628	091900	5390	5390	5390	5390	5390	0
696	20240628	091800	5390	5390	5390	5390	5390	0
697	20240628	091700	5390	5390	5390	5390	5390	0
698	20240628	091600	5390	5390	5390	5390	5390	0
699	20240628	091500	5390	5390	5390	5390	5390	0
700	20240628	091400	5390	5390	5390	5390	5390	0
701	20240628	091300	5390	5390	5390	5390	5390	0
702	20240628	091200	5390	5390	5390	5390	5390	0
703	20240628	091100	5390	5390	5390	5390	5390	0
704	20240628	091000	5390	5390	5390	5390	5390	0
705	20240628	090900	5390	5390	5390	5390	5390	0
706	20240628	090800	5390	5390	5390	5390	5390	0
707	20240628	090700	5390	5390	5390	5390	5390	0
708	20240628	090600	5390	5390	5390	5390	5390	0
709	20240628	090500	5390	5390	5390	5390	5390	0
710	20240628	090400	5390	5390	5390	5390	5390	0
711	20240628	090300	5390	5390	5390	5390	5390	0
712	20240628	090200	5390	5390	5390	5390	5390	0
713	20240628	090100	5390	5390	5390	5390	5390	0
714	20240628	090000	5390	5390	5390	5390	5390	1