KissMeData/037760/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192000	5362917	1509	1509	1509	1509	5
3	20240620	191900	5362917	1509	1509	1509	1509	0
4	20240620	191800	5362917	1509	1509	1509	1509	0
5	20240620	191700	5362917	1509	1509	1509	1509	0
6	20240620	191600	5362917	1509	1509	1509	1509	0
7	20240620	191500	5362917	1509	1509	1509	1509	0
8	20240620	191400	5362917	1509	1509	1509	1509	0
9	20240620	191300	5362917	1509	1509	1509	1509	0
10	20240620	191200	5362917	1509	1509	1509	1509	0
11	20240620	191100	5362917	1509	1509	1509	1509	0
12	20240620	191000	5362917	1509	1509	1509	1509	0
13	20240620	190900	5362917	1509	1509	1509	1509	0
14	20240620	190800	5362917	1509	1509	1509	1509	0
15	20240620	190700	5362917	1509	1509	1509	1509	0
16	20240620	190600	5362917	1509	1509	1509	1509	0
17	20240620	190500	5362917	1509	1509	1509	1509	0
18	20240620	190400	5362917	1509	1509	1509	1509	0
19	20240620	190300	5362917	1509	1509	1509	1509	0
20	20240620	190200	5362917	1509	1509	1509	1509	0
21	20240620	190100	5362917	1509	1509	1509	1509	0
22	20240620	190000	5362917	1509	1509	1509	1509	0
23	20240620	185900	5362917	1509	1509	1509	1509	0
24	20240620	185800	5362917	1509	1509	1509	1509	0
25	20240620	185700	5362917	1509	1509	1509	1509	0
26	20240620	185600	5362917	1509	1509	1509	1509	0
27	20240620	185500	5362917	1509	1509	1509	1509	0
28	20240620	185400	5362917	1509	1509	1509	1509	0
29	20240620	185300	5362917	1509	1509	1509	1509	0
30	20240620	185200	5362917	1509	1509	1509	1509	0
31	20240620	185100	5362917	1509	1509	1509	1509	0
32	20240620	185000	5362917	1509	1509	1509	1509	5
33	20240620	184900	5362917	1509	1509	1509	1509	0
34	20240620	184800	5362917	1509	1509	1509	1509	0
35	20240620	184700	5362917	1509	1509	1509	1509	0
36	20240620	184600	5362917	1509	1509	1509	1509	0
37	20240620	184500	5362917	1509	1509	1509	1509	0
38	20240620	184400	5362917	1509	1509	1509	1509	0
39	20240620	184300	5362917	1509	1509	1509	1509	0
40	20240620	184200	5362917	1509	1509	1509	1509	0
41	20240620	184100	5362917	1509	1509	1509	1509	0
42	20240620	184000	5362917	1509	1509	1509	1509	0
43	20240620	183900	5362917	1509	1509	1509	1509	0
44	20240620	183800	5362917	1509	1509	1509	1509	0
45	20240620	183700	5362917	1509	1509	1509	1509	0
46	20240620	183600	5362917	1509	1509	1509	1509	0
47	20240620	183500	5362917	1509	1509	1509	1509	0
48	20240620	183400	5362917	1509	1509	1509	1509	0
49	20240620	183300	5362917	1509	1509	1509	1509	0
50	20240620	183200	5362917	1509	1509	1509	1509	0
51	20240620	183100	5362917	1509	1509	1509	1509	0
52	20240620	183000	5362917	1509	1509	1509	1509	0
53	20240620	182900	5362917	1509	1509	1509	1509	0
54	20240620	182800	5362917	1509	1509	1509	1509	0
55	20240620	182700	5362917	1509	1509	1509	1509	0
56	20240620	182600	5362917	1509	1509	1509	1509	0
57	20240620	182500	5362917	1509	1509	1509	1509	0
58	20240620	182400	5362917	1509	1509	1509	1509	0
59	20240620	182300	5362917	1509	1509	1509	1509	0
60	20240620	182200	5362917	1509	1509	1509	1509	0
61	20240620	182100	5362917	1509	1509	1509	1509	0
62	20240620	182000	5362917	1509	1509	1509	1509	5
63	20240620	181900	5362917	1509	1509	1509	1509	0
64	20240620	181800	5362917	1509	1509	1509	1509	0
65	20240620	181700	5362917	1509	1509	1509	1509	0
66	20240620	181600	5362917	1509	1509	1509	1509	0
67	20240620	181500	5362917	1509	1509	1509	1509	0
68	20240620	181400	5362917	1509	1509	1509	1509	0
69	20240620	181300	5362917	1509	1509	1509	1509	0
70	20240620	181200	5362917	1509	1509	1509	1509	0
71	20240620	181100	5362917	1509	1509	1509	1509	0
72	20240620	181000	5362917	1509	1509	1509	1509	0
73	20240620	180900	5362917	1509	1509	1509	1509	0
74	20240620	180800	5362917	1509	1509	1509	1509	0
75	20240620	180700	5362917	1509	1509	1509	1509	0
76	20240620	180600	5362917	1509	1509	1509	1509	0
77	20240620	180500	5362917	1509	1509	1509	1509	0
78	20240620	180400	5362917	1509	1509	1509	1509	0
79	20240620	180300	5362917	1509	1509	1509	1509	0
80	20240620	180200	5362917	1509	1509	1509	1509	0
81	20240620	180100	5362917	1509	1509	1509	1509	0
82	20240620	180000	5362917	1509	1509	1509	1509	0
83	20240620	175900	5362917	1509	1509	1509	1509	0
84	20240620	175800	5362917	1509	1509	1509	1509	0
85	20240620	175700	5362917	1509	1509	1509	1509	0
86	20240620	175600	5362917	1509	1509	1509	1509	0
87	20240620	175500	5362917	1509	1509	1509	1509	0
88	20240620	175400	5362917	1509	1509	1509	1509	0
89	20240620	175300	5362917	1509	1509	1509	1509	0
90	20240620	175200	5362917	1509	1509	1509	1509	0
91	20240620	175100	5362917	1509	1509	1509	1509	0
92	20240620	175000	5362917	1509	1509	1509	1509	5
93	20240620	174900	5362917	1509	1509	1509	1509	0
94	20240620	174800	5362917	1509	1509	1509	1509	0
95	20240620	174700	5362917	1509	1509	1509	1509	0
96	20240620	174600	5362917	1509	1509	1509	1509	0
97	20240620	174500	5362917	1509	1509	1509	1509	0
98	20240620	174400	5362917	1509	1509	1509	1509	0
99	20240620	174300	5362917	1509	1509	1509	1509	0
100	20240620	174200	5362917	1509	1509	1509	1509	0
101	20240620	174100	5362917	1509	1509	1509	1509	0
102	20240620	174000	5362917	1509	1509	1509	1509	0
103	20240620	173900	5362917	1509	1509	1509	1509	0
104	20240620	173800	5362917	1509	1509	1509	1509	0
105	20240620	173700	5362917	1509	1509	1509	1509	0
106	20240620	173600	5362917	1509	1509	1509	1509	0
107	20240620	173500	5362917	1509	1509	1509	1509	0
108	20240620	173400	5362917	1509	1509	1509	1509	0
109	20240620	173300	5362917	1509	1509	1509	1509	0
110	20240620	173200	5362917	1509	1509	1509	1509	0
111	20240620	173100	5362917	1509	1509	1509	1509	0
112	20240620	173000	5362917	1509	1509	1509	1509	0
113	20240620	172900	5362917	1509	1509	1509	1509	0
114	20240620	172800	5362917	1509	1509	1509	1509	0
115	20240620	172700	5362917	1509	1509	1509	1509	0
116	20240620	172600	5362917	1509	1509	1509	1509	0
117	20240620	172500	5362917	1509	1509	1509	1509	0
118	20240620	172400	5362917	1509	1509	1509	1509	0
119	20240620	172300	5362917	1509	1509	1509	1509	0
120	20240620	172200	5362917	1509	1509	1509	1509	0
121	20240620	172100	5362917	1509	1509	1509	1509	0
122	20240620	172000	5362917	1509	1509	1509	1509	5
123	20240620	171900	5362917	1509	1509	1509	1509	0
124	20240620	171800	5362917	1509	1509	1509	1509	0
125	20240620	171700	5362917	1509	1509	1509	1509	0
126	20240620	171600	5362917	1509	1509	1509	1509	0
127	20240620	171500	5362917	1509	1509	1509	1509	0
128	20240620	171400	5362917	1509	1509	1509	1509	0
129	20240620	171300	5362917	1509	1509	1509	1509	0
130	20240620	171200	5362917	1509	1509	1509	1509	0
131	20240620	171100	5362917	1509	1509	1509	1509	0
132	20240620	171000	5362917	1509	1509	1509	1509	0
133	20240620	170900	5362917	1509	1509	1509	1509	0
134	20240620	170800	5362917	1509	1509	1509	1509	0
135	20240620	170700	5362917	1509	1509	1509	1509	0
136	20240620	170600	5362917	1509	1509	1509	1509	0
137	20240620	170500	5362917	1509	1509	1509	1509	0
138	20240620	170400	5362917	1509	1509	1509	1509	0
139	20240620	170300	5362917	1509	1509	1509	1509	0
140	20240620	170200	5362917	1509	1509	1509	1509	0
141	20240620	170100	5362917	1509	1509	1509	1509	0
142	20240620	170000	5362917	1509	1509	1509	1509	0
143	20240620	165900	5362917	1509	1509	1509	1509	0
144	20240620	165800	5362917	1509	1509	1509	1509	0
145	20240620	165700	5362917	1509	1509	1509	1509	0
146	20240620	165600	5362917	1509	1509	1509	1509	0
147	20240620	165500	5362917	1509	1509	1509	1509	0
148	20240620	165400	5362917	1509	1509	1509	1509	0
149	20240620	165300	5362917	1509	1509	1509	1509	0
150	20240620	165200	5362917	1509	1509	1509	1509	0
151	20240620	165100	5362917	1509	1509	1509	1509	0
152	20240620	165000	5362917	1509	1509	1509	1509	5
153	20240620	164900	5362917	1509	1509	1509	1509	0
154	20240620	164800	5362917	1509	1509	1509	1509	0
155	20240620	164700	5362917	1509	1509	1509	1509	0
156	20240620	164600	5362917	1509	1509	1509	1509	0
157	20240620	164500	5362917	1509	1509	1509	1509	0
158	20240620	164400	5362917	1509	1509	1509	1509	0
159	20240620	164300	5362917	1509	1509	1509	1509	0
160	20240620	164200	5362917	1509	1509	1509	1509	0
161	20240620	164100	5362917	1509	1509	1509	1509	0
162	20240620	164000	5362917	1509	1509	1509	1509	0
163	20240620	163900	5362917	1509	1509	1509	1509	0
164	20240620	163800	5362917	1509	1509	1509	1509	0
165	20240620	163700	5362917	1509	1509	1509	1509	0
166	20240620	163600	5362917	1509	1509	1509	1509	0
167	20240620	163500	5362917	1509	1509	1509	1509	0
168	20240620	163400	5362917	1509	1509	1509	1509	0
169	20240620	163300	5362917	1509	1509	1509	1509	0
170	20240620	163200	5362917	1509	1509	1509	1509	0
171	20240620	163100	5362917	1509	1509	1509	1509	0
172	20240620	163000	5362917	1509	1509	1509	1509	0
173	20240620	162900	5362917	1509	1509	1509	1509	0
174	20240620	162800	5362917	1509	1509	1509	1509	0
175	20240620	162700	5362917	1509	1509	1509	1509	0
176	20240620	162600	5362917	1509	1509	1509	1509	0
177	20240620	162500	5362917	1509	1509	1509	1509	0
178	20240620	162400	5362917	1509	1509	1509	1509	0
179	20240620	162300	5362917	1509	1509	1509	1509	0
180	20240620	162200	5362917	1509	1509	1509	1509	0
181	20240620	162100	5362917	1509	1509	1509	1509	0
182	20240620	162000	5362917	1509	1509	1509	1509	5
183	20240620	161900	5362917	1509	1509	1509	1509	0
184	20240620	161800	5362917	1509	1509	1509	1509	0
185	20240620	161700	5362917	1509	1509	1509	1509	0
186	20240620	161600	5362917	1509	1509	1509	1509	0
187	20240620	161500	5362917	1509	1509	1509	1509	0
188	20240620	161400	5362917	1509	1509	1509	1509	0
189	20240620	161300	5362917	1509	1509	1509	1509	0
190	20240620	161200	5362917	1509	1509	1509	1509	0
191	20240620	161100	5362917	1509	1509	1509	1509	0
192	20240620	161000	5362917	1509	1509	1509	1509	0
193	20240620	160900	5362917	1509	1509	1509	1509	0
194	20240620	160800	5362917	1509	1509	1509	1509	0
195	20240620	160700	5362917	1509	1509	1509	1509	0
196	20240620	160600	5362917	1509	1509	1509	1509	0
197	20240620	160500	5362917	1509	1509	1509	1509	0
198	20240620	160400	5362917	1509	1509	1509	1509	0
199	20240620	160300	5362917	1509	1509	1509	1509	0
200	20240620	160200	5362917	1509	1509	1509	1509	0
201	20240620	160100	5362917	1509	1509	1509	1509	0
202	20240620	160000	5362917	1509	1509	1509	1509	0
203	20240620	155900	5362917	1509	1509	1509	1509	0
204	20240620	155800	5362917	1509	1509	1509	1509	0
205	20240620	155700	5362917	1509	1509	1509	1509	0
206	20240620	155600	5362917	1509	1509	1509	1509	0
207	20240620	155500	5362917	1509	1509	1509	1509	0
208	20240620	155400	5362917	1509	1509	1509	1509	0
209	20240620	155300	5362917	1509	1509	1509	1509	0
210	20240620	155200	5362917	1509	1509	1509	1509	0
211	20240620	155100	5362917	1509	1509	1509	1509	0
212	20240620	155000	5362917	1509	1509	1509	1509	5
213	20240620	154900	5362917	1509	1509	1509	1509	0
214	20240620	154800	5362917	1509	1509	1509	1509	0
215	20240620	154700	5362917	1509	1509	1509	1509	0
216	20240620	154600	5362917	1509	1509	1509	1509	0
217	20240620	154500	5362917	1509	1509	1509	1509	0
218	20240620	154400	5362917	1509	1509	1509	1509	0
219	20240620	154300	5362917	1509	1509	1509	1509	0
220	20240620	154200	5362917	1509	1509	1509	1509	0
221	20240620	154100	5362917	1509	1509	1509	1509	0
222	20240620	154000	5362917	1509	1509	1509	1509	0
223	20240620	153900	5362917	1509	1509	1509	1509	0
224	20240620	153800	5362917	1509	1509	1509	1509	0
225	20240620	153700	5362917	1509	1509	1509	1509	0
226	20240620	153600	5362917	1509	1509	1509	1509	0
227	20240620	153500	5362917	1509	1509	1509	1509	0
228	20240620	153400	5362917	1509	1509	1509	1509	0
229	20240620	153300	5362917	1509	1509	1509	1509	0
230	20240620	153200	5362917	1509	1509	1509	1509	0
231	20240620	153100	5362917	1509	1509	1509	1509	0
232	20240620	153000	5362917	1509	1509	1509	1509	5
233	20240620	152900	5355372	1510	1510	1510	1510	0
234	20240620	152800	5355372	1510	1510	1510	1510	0
235	20240620	152700	5355372	1510	1510	1510	1510	0
236	20240620	152600	5355372	1510	1510	1510	1510	0
237	20240620	152500	5355372	1510	1510	1510	1510	0
238	20240620	152400	5355372	1510	1510	1510	1510	0
239	20240620	152300	5355372	1510	1510	1510	1510	0
240	20240620	152200	5355372	1510	1510	1510	1510	0
241	20240620	152100	5355372	1510	1510	1510	1510	0
242	20240620	152000	5355372	1510	1510	1510	1510	0
243	20240620	151900	5355372	1510	1510	1510	1510	0
244	20240620	151800	5355372	1510	1510	1510	1510	0
245	20240620	151700	5355372	1510	1510	1510	1510	0
246	20240620	151600	5355372	1510	1510	1510	1510	0
247	20240620	151500	5355372	1510	1510	1510	1510	0
248	20240620	151400	5355372	1510	1510	1510	1510	0
249	20240620	151300	5355372	1510	1510	1510	1510	0
250	20240620	151200	5355372	1510	1510	1510	1510	0
251	20240620	151100	5355372	1510	1510	1510	1510	0
252	20240620	151000	5355372	1510	1510	1510	1510	0
253	20240620	150900	5355372	1510	1510	1510	1510	0
254	20240620	150800	5355372	1510	1510	1510	1510	0
255	20240620	150700	5355372	1510	1510	1510	1510	0
256	20240620	150600	5355372	1510	1510	1510	1510	0
257	20240620	150500	5355372	1510	1510	1510	1510	0
258	20240620	150400	5355372	1510	1510	1510	1510	0
259	20240620	150300	5355372	1510	1510	1510	1510	0
260	20240620	150200	5355372	1510	1510	1510	1510	0
261	20240620	150100	5355372	1510	1510	1510	1510	0
262	20240620	150000	5355372	1510	1510	1510	1510	0
263	20240620	145900	5355372	1510	1510	1510	1510	0
264	20240620	145800	5355372	1510	1510	1510	1510	0
265	20240620	145700	5355372	1510	1510	1510	1510	0
266	20240620	145600	5355372	1510	1510	1510	1510	0
267	20240620	145500	5355372	1510	1510	1510	1510	0
268	20240620	145400	5355372	1510	1510	1510	1510	0
269	20240620	145300	5355372	1510	1510	1510	1510	0
270	20240620	145200	5355372	1510	1510	1510	1510	0
271	20240620	145100	5355372	1510	1510	1510	1510	20
272	20240620	145000	5325172	1510	1510	1510	1510	0
273	20240620	144900	5325172	1510	1510	1510	1510	0
274	20240620	144800	5325172	1510	1510	1510	1510	0
275	20240620	144700	5325172	1510	1510	1510	1510	0
276	20240620	144600	5325172	1510	1510	1510	1510	0
277	20240620	144500	5325172	1510	1510	1510	1510	0
278	20240620	144400	5325172	1510	1510	1510	1510	0
279	20240620	144300	5325172	1510	1510	1510	1510	0
280	20240620	144200	5325172	1510	1510	1510	1510	0
281	20240620	144100	5325172	1510	1510	1510	1510	0
282	20240620	144000	5325172	1510	1510	1510	1510	0
283	20240620	143900	5325172	1510	1510	1510	1510	0
284	20240620	143800	5325172	1510	1510	1510	1510	0
285	20240620	143700	5325172	1510	1510	1510	1510	0
286	20240620	143600	5325172	1510	1510	1510	1510	0
287	20240620	143500	5325172	1510	1510	1510	1510	0
288	20240620	143400	5325172	1510	1510	1510	1510	0
289	20240620	143300	5325172	1510	1510	1510	1510	0
290	20240620	143200	5325172	1510	1510	1510	1510	0
291	20240620	143100	5325172	1510	1510	1510	1510	0
292	20240620	143000	5325172	1510	1510	1510	1510	0
293	20240620	142900	5325172	1510	1510	1510	1510	0
294	20240620	142800	5325172	1510	1510	1510	1510	0
295	20240620	142700	5325172	1510	1510	1510	1510	0
296	20240620	142600	5325172	1510	1510	1510	1510	0
297	20240620	142500	5325172	1510	1510	1510	1510	0
298	20240620	142400	5325172	1510	1510	1510	1510	1
299	20240620	142300	5323662	1509	1509	1509	1509	0
300	20240620	142200	5323662	1509	1509	1509	1509	0
301	20240620	142100	5323662	1509	1509	1509	1509	0
302	20240620	142000	5323662	1509	1509	1509	1509	10
303	20240620	141900	5308572	1509	1509	1509	1509	10
304	20240620	141800	5293482	1509	1509	1509	1509	0
305	20240620	141700	5293482	1509	1509	1509	1509	0
306	20240620	141600	5293482	1509	1509	1509	1509	0
307	20240620	141500	5293482	1509	1509	1509	1509	0
308	20240620	141400	5293482	1509	1509	1509	1509	0
309	20240620	141300	5293482	1509	1509	1509	1509	1
310	20240620	141200	5291973	1509	1509	1509	1509	0
311	20240620	141100	5291973	1509	1510	1510	1509	11
312	20240620	141000	5275364	1501	1502	1502	1501	273
313	20240620	140900	4865586	1511	1511	1511	1511	0
314	20240620	140800	4865586	1511	1511	1511	1511	0
315	20240620	140700	4865586	1511	1511	1511	1511	0
316	20240620	140600	4865586	1511	1511	1511	1511	0
317	20240620	140500	4865586	1511	1511	1511	1511	0
318	20240620	140400	4865586	1511	1511	1511	1511	0
319	20240620	140300	4865586	1511	1511	1511	1511	0
320	20240620	140200	4865586	1511	1511	1511	1511	0
321	20240620	140100	4865586	1511	1511	1511	1511	0
322	20240620	140000	4865586	1511	1511	1511	1511	0
323	20240620	135900	4865586	1511	1511	1511	1511	0
324	20240620	135800	4865586	1511	1511	1511	1511	0
325	20240620	135700	4865586	1511	1511	1511	1511	0
326	20240620	135600	4865586	1511	1511	1511	1511	0
327	20240620	135500	4865586	1511	1511	1511	1511	0
328	20240620	135400	4865586	1511	1511	1511	1511	0
329	20240620	135300	4865586	1511	1511	1511	1511	0
330	20240620	135200	4865586	1511	1511	1511	1511	0
331	20240620	135100	4865586	1511	1511	1511	1511	0
332	20240620	135000	4865586	1511	1511	1511	1511	0
333	20240620	134900	4865586	1511	1511	1511	1511	0
334	20240620	134800	4865586	1511	1511	1511	1511	0
335	20240620	134700	4865586	1511	1511	1511	1511	0
336	20240620	134600	4865586	1511	1511	1511	1511	0
337	20240620	134500	4865586	1511	1511	1511	1511	0
338	20240620	134400	4865586	1511	1511	1511	1511	0
339	20240620	134300	4865586	1511	1511	1511	1511	0
340	20240620	134200	4865586	1511	1511	1511	1511	0
341	20240620	134100	4865586	1511	1511	1511	1511	0
342	20240620	134000	4865586	1511	1511	1511	1511	0
343	20240620	133900	4865586	1511	1511	1511	1511	0
344	20240620	133800	4865586	1511	1511	1511	1511	0
345	20240620	133700	4865586	1511	1511	1511	1511	0
346	20240620	133600	4865586	1511	1511	1511	1511	0
347	20240620	133500	4865586	1511	1511	1511	1511	0
348	20240620	133400	4865586	1511	1511	1511	1511	0
349	20240620	133300	4865586	1511	1511	1511	1511	0
350	20240620	133200	4865586	1511	1511	1511	1511	0
351	20240620	133100	4865586	1511	1511	1511	1511	0
352	20240620	133000	4865586	1511	1511	1511	1511	0
353	20240620	132900	4865586	1511	1511	1511	1511	0
354	20240620	132800	4865586	1511	1511	1511	1511	0
355	20240620	132700	4865586	1511	1511	1511	1511	0
356	20240620	132600	4865586	1511	1511	1511	1511	0
357	20240620	132500	4865586	1511	1511	1511	1511	0
358	20240620	132400	4865586	1511	1511	1511	1511	0
359	20240620	132300	4865586	1511	1511	1511	1511	0
360	20240620	132200	4865586	1511	1511	1511	1511	0
361	20240620	132100	4865586	1511	1511	1511	1511	0
362	20240620	132000	4865586	1511	1511	1511	1511	0
363	20240620	131900	4865586	1511	1511	1511	1511	0
364	20240620	131800	4865586	1511	1511	1511	1511	0
365	20240620	131700	4865586	1511	1511	1511	1511	0
366	20240620	131600	4865586	1511	1511	1511	1511	0
367	20240620	131500	4865586	1511	1511	1511	1511	0
368	20240620	131400	4865586	1511	1511	1511	1511	0
369	20240620	131300	4865586	1511	1511	1511	1511	0
370	20240620	131200	4865586	1511	1511	1511	1511	0
371	20240620	131100	4865586	1511	1511	1511	1511	0
372	20240620	131000	4865586	1511	1511	1511	1511	0
373	20240620	130900	4865586	1511	1511	1511	1511	0
374	20240620	130800	4865586	1511	1511	1511	1511	0
375	20240620	130700	4865586	1511	1511	1511	1511	0
376	20240620	130600	4865586	1511	1511	1511	1511	0
377	20240620	130500	4865586	1511	1511	1511	1511	0
378	20240620	130400	4865586	1511	1511	1511	1511	0
379	20240620	130300	4865586	1511	1511	1511	1511	0
380	20240620	130200	4865586	1511	1511	1511	1511	0
381	20240620	130100	4865586	1511	1511	1511	1511	0
382	20240620	130000	4865586	1511	1511	1511	1511	0
383	20240620	125900	4865586	1511	1511	1511	1511	0
384	20240620	125800	4865586	1511	1511	1511	1511	0
385	20240620	125700	4865586	1511	1511	1511	1511	0
386	20240620	125600	4865586	1511	1511	1511	1511	0
387	20240620	125500	4865586	1511	1511	1511	1511	0
388	20240620	125400	4865586	1511	1511	1511	1511	0
389	20240620	125300	4865586	1511	1511	1511	1511	0
390	20240620	125200	4865586	1511	1511	1511	1511	0
391	20240620	125100	4865586	1511	1511	1511	1511	0
392	20240620	125000	4865586	1511	1511	1511	1511	0
393	20240620	124900	4865586	1511	1511	1511	1511	0
394	20240620	124800	4865586	1511	1511	1511	1511	0
395	20240620	124700	4865586	1511	1511	1511	1511	0
396	20240620	124600	4865586	1511	1511	1511	1511	0
397	20240620	124500	4865586	1511	1511	1511	1511	0
398	20240620	124400	4865586	1511	1511	1511	1511	0
399	20240620	124300	4865586	1511	1511	1511	1511	0
400	20240620	124200	4865586	1511	1511	1511	1511	0
401	20240620	124100	4865586	1511	1511	1511	1511	0
402	20240620	124000	4865586	1511	1511	1511	1511	0
403	20240620	123900	4865586	1511	1511	1511	1511	0
404	20240620	123800	4865586	1511	1511	1511	1511	0
405	20240620	123700	4865586	1511	1511	1511	1511	0
406	20240620	123600	4865586	1511	1511	1511	1511	0
407	20240620	123500	4865586	1511	1511	1511	1511	0
408	20240620	123400	4865586	1511	1511	1511	1511	0
409	20240620	123300	4865586	1511	1511	1511	1511	0
410	20240620	123200	4865586	1511	1511	1511	1511	0
411	20240620	123100	4865586	1511	1511	1511	1511	0
412	20240620	123000	4865586	1511	1511	1511	1511	0
413	20240620	122900	4865586	1511	1511	1511	1511	0
414	20240620	122800	4865586	1511	1511	1511	1511	0
415	20240620	122700	4865586	1511	1511	1511	1511	0
416	20240620	122600	4865586	1511	1511	1511	1511	0
417	20240620	122500	4865586	1511	1511	1511	1511	0
418	20240620	122400	4865586	1511	1511	1511	1511	0
419	20240620	122300	4865586	1511	1511	1511	1511	0
420	20240620	122200	4865586	1511	1511	1511	1511	0
421	20240620	122100	4865586	1511	1501	1511	1501	12
422	20240620	122000	4847564	1511	1501	1511	1501	23
423	20240620	121900	4813031	1511	1511	1511	1511	0
424	20240620	121800	4813031	1511	1511	1511	1511	0
425	20240620	121700	4813031	1511	1511	1511	1511	0
426	20240620	121600	4813031	1511	1511	1511	1511	0
427	20240620	121500	4813031	1511	1511	1511	1511	0
428	20240620	121400	4813031	1511	1511	1511	1511	0
429	20240620	121300	4813031	1511	1511	1511	1511	0
430	20240620	121200	4813031	1511	1511	1511	1511	0
431	20240620	121100	4813031	1511	1511	1511	1511	0
432	20240620	121000	4813031	1511	1511	1511	1511	0
433	20240620	120900	4813031	1511	1511	1511	1511	0
434	20240620	120800	4813031	1511	1511	1511	1511	0
435	20240620	120700	4813031	1511	1511	1511	1511	1
436	20240620	120600	4811520	1511	1511	1511	1511	0
437	20240620	120500	4811520	1511	1511	1511	1511	0
438	20240620	120400	4811520	1511	1511	1511	1511	0
439	20240620	120300	4811520	1511	1511	1511	1511	0
440	20240620	120200	4811520	1511	1511	1511	1511	0
441	20240620	120100	4811520	1511	1511	1511	1511	0
442	20240620	120000	4811520	1511	1511	1511	1511	0
443	20240620	115900	4811520	1511	1511	1511	1511	0
444	20240620	115800	4811520	1511	1511	1511	1511	0
445	20240620	115700	4811520	1511	1511	1511	1511	0
446	20240620	115600	4811520	1511	1511	1511	1511	0
447	20240620	115500	4811520	1511	1511	1511	1511	0
448	20240620	115400	4811520	1511	1511	1511	1511	0
449	20240620	115300	4811520	1511	1511	1511	1511	0
450	20240620	115200	4811520	1511	1511	1511	1511	0
451	20240620	115100	4811520	1511	1511	1511	1511	0
452	20240620	115000	4811520	1511	1511	1511	1511	0
453	20240620	114900	4811520	1511	1511	1511	1511	0
454	20240620	114800	4811520	1511	1511	1511	1511	0
455	20240620	114700	4811520	1511	1511	1511	1511	0
456	20240620	114600	4811520	1511	1511	1511	1511	0
457	20240620	114500	4811520	1511	1511	1511	1511	0
458	20240620	114400	4811520	1511	1511	1511	1511	0
459	20240620	114300	4811520	1511	1511	1511	1511	0
460	20240620	114200	4811520	1511	1511	1511	1511	0
461	20240620	114100	4811520	1511	1511	1511	1511	0
462	20240620	114000	4811520	1511	1511	1511	1511	0
463	20240620	113900	4811520	1511	1511	1511	1511	0
464	20240620	113800	4811520	1511	1511	1511	1511	0
465	20240620	113700	4811520	1511	1511	1511	1511	1
466	20240620	113600	4810009	1511	1511	1511	1511	0
467	20240620	113500	4810009	1511	1511	1511	1511	0
468	20240620	113400	4810009	1511	1511	1511	1511	0
469	20240620	113300	4810009	1511	1511	1511	1511	0
470	20240620	113200	4810009	1511	1511	1511	1511	0
471	20240620	113100	4810009	1511	1511	1511	1511	0
472	20240620	113000	4810009	1511	1511	1511	1511	0
473	20240620	112900	4810009	1511	1511	1511	1511	0
474	20240620	112800	4810009	1511	1511	1511	1511	0
475	20240620	112700	4810009	1511	1511	1511	1511	0
476	20240620	112600	4810009	1511	1511	1511	1511	0
477	20240620	112500	4810009	1511	1511	1511	1511	0
478	20240620	112400	4810009	1511	1511	1511	1511	0
479	20240620	112300	4810009	1511	1511	1511	1511	0
480	20240620	112200	4810009	1511	1511	1511	1511	0
481	20240620	112100	4810009	1511	1511	1511	1511	0
482	20240620	112000	4810009	1511	1511	1511	1511	0
483	20240620	111900	4810009	1511	1511	1511	1511	0
484	20240620	111800	4810009	1511	1511	1511	1511	0
485	20240620	111700	4810009	1511	1511	1511	1511	0
486	20240620	111600	4810009	1511	1500	1511	1500	147
487	20240620	111500	4589498	1511	1511	1511	1511	0
488	20240620	111400	4589498	1511	1511	1511	1511	0
489	20240620	111300	4589498	1511	1511	1511	1511	0
490	20240620	111200	4589498	1511	1511	1511	1511	0
491	20240620	111100	4589498	1511	1511	1511	1511	0
492	20240620	111000	4589498	1511	1511	1511	1511	0
493	20240620	110900	4589498	1511	1511	1511	1511	0
494	20240620	110800	4589498	1511	1511	1511	1511	0
495	20240620	110700	4589498	1511	1511	1511	1511	0
496	20240620	110600	4589498	1511	1511	1511	1511	0
497	20240620	110500	4589498	1511	1511	1511	1511	0
498	20240620	110400	4589498	1511	1511	1511	1511	0
499	20240620	110300	4589498	1511	1511	1511	1511	0
500	20240620	110200	4589498	1511	1511	1511	1511	0
501	20240620	110100	4589498	1511	1511	1511	1511	0
502	20240620	110000	4589498	1511	1511	1511	1511	0
503	20240620	105900	4589498	1511	1511	1511	1511	0
504	20240620	105800	4589498	1511	1511	1511	1511	0
505	20240620	105700	4589498	1511	1511	1511	1511	0
506	20240620	105600	4589498	1511	1511	1511	1511	0
507	20240620	105500	4589498	1511	1511	1511	1511	0
508	20240620	105400	4589498	1511	1511	1511	1511	0
509	20240620	105300	4589498	1511	1511	1511	1511	0
510	20240620	105200	4589498	1511	1511	1511	1511	0
511	20240620	105100	4589498	1511	1511	1511	1511	0
512	20240620	105000	4589498	1511	1511	1511	1511	0
513	20240620	104900	4589498	1511	1511	1511	1511	0
514	20240620	104800	4589498	1511	1511	1511	1511	0
515	20240620	104700	4589498	1511	1511	1511	1511	0
516	20240620	104600	4589498	1511	1511	1511	1511	0
517	20240620	104500	4589498	1511	1511	1511	1511	0
518	20240620	104400	4589498	1511	1511	1511	1511	0
519	20240620	104300	4589498	1511	1511	1511	1511	0
520	20240620	104200	4589498	1511	1511	1511	1511	0
521	20240620	104100	4589498	1511	1511	1511	1511	0
522	20240620	104000	4589498	1511	1511	1511	1511	0
523	20240620	103900	4589498	1511	1511	1511	1511	0
524	20240620	103800	4589498	1511	1511	1511	1511	0
525	20240620	103700	4589498	1511	1511	1511	1511	0
526	20240620	103600	4589498	1511	1511	1511	1511	0
527	20240620	103500	4589498	1511	1511	1511	1511	0
528	20240620	103400	4589498	1511	1511	1511	1511	0
529	20240620	103300	4589498	1511	1511	1511	1511	0
530	20240620	103200	4589498	1511	1511	1511	1511	0
531	20240620	103100	4589498	1511	1511	1511	1511	0
532	20240620	103000	4589498	1511	1511	1511	1511	0
533	20240620	102900	4589498	1511	1511	1511	1511	0
534	20240620	102800	4589498	1511	1511	1511	1511	0
535	20240620	102700	4589498	1511	1511	1511	1511	0
536	20240620	102600	4589498	1511	1511	1511	1511	0
537	20240620	102500	4589498	1511	1511	1511	1511	0
538	20240620	102400	4589498	1511	1510	1511	1510	2
539	20240620	102300	4586477	1511	1511	1511	1511	1
540	20240620	102200	4584966	1510	1510	1510	1510	0
541	20240620	102100	4584966	1510	1510	1510	1510	0
542	20240620	102000	4584966	1510	1510	1510	1510	0
543	20240620	101900	4584966	1510	1510	1510	1510	10
544	20240620	101800	4569866	1510	1510	1510	1510	0
545	20240620	101700	4569866	1510	1510	1510	1510	2
546	20240620	101600	4566846	1496	1496	1496	1496	0
547	20240620	101500	4566846	1496	1496	1496	1496	0
548	20240620	101400	4566846	1496	1496	1496	1496	10
549	20240620	101300	4551886	1495	1501	1501	1495	572
550	20240620	101200	3695618	1511	1511	1511	1511	0
551	20240620	101100	3695618	1511	1511	1511	1511	0
552	20240620	101000	3695618	1511	1511	1511	1511	0
553	20240620	100900	3695618	1511	1511	1511	1511	0
554	20240620	100800	3695618	1511	1511	1511	1511	0
555	20240620	100700	3695618	1511	1511	1511	1511	0
556	20240620	100600	3695618	1511	1511	1511	1511	0
557	20240620	100500	3695618	1511	1511	1511	1511	0
558	20240620	100400	3695618	1511	1511	1511	1511	10
559	20240620	100300	3680508	1511	1511	1511	1511	0
560	20240620	100200	3680508	1511	1511	1511	1511	0
561	20240620	100100	3680508	1511	1511	1511	1511	0
562	20240620	100000	3680508	1511	1511	1511	1511	0
563	20240620	095900	3680508	1511	1511	1511	1511	0
564	20240620	095800	3680508	1511	1511	1511	1511	0
565	20240620	095700	3680508	1511	1511	1511	1511	0
566	20240620	095600	3680508	1511	1511	1511	1511	0
567	20240620	095500	3680508	1511	1511	1511	1511	0
568	20240620	095400	3680508	1511	1511	1511	1511	1
569	20240620	095300	3678997	1500	1500	1500	1500	0
570	20240620	095200	3678997	1500	1500	1500	1500	0
571	20240620	095100	3678997	1500	1500	1500	1500	0
572	20240620	095000	3678997	1500	1500	1500	1500	0
573	20240620	094900	3678997	1500	1500	1500	1500	0
574	20240620	094800	3678997	1500	1500	1500	1500	0
575	20240620	094700	3678997	1500	1500	1500	1500	0
576	20240620	094600	3678997	1500	1500	1500	1500	0
577	20240620	094500	3678997	1500	1500	1500	1500	0
578	20240620	094400	3678997	1500	1500	1500	1500	299
579	20240620	094300	3230497	1496	1496	1496	1496	0
580	20240620	094200	3230497	1496	1510	1510	1496	723
581	20240620	094100	2148642	1511	1511	1511	1511	0
582	20240620	094000	2148642	1511	1511	1511	1511	0
583	20240620	093900	2148642	1511	1511	1511	1511	0
584	20240620	093800	2148642	1511	1511	1511	1511	0
585	20240620	093700	2148642	1511	1511	1511	1511	0
586	20240620	093600	2148642	1511	1511	1511	1511	0
587	20240620	093500	2148642	1511	1511	1511	1511	0
588	20240620	093400	2148642	1511	1511	1511	1511	0
589	20240620	093300	2148642	1511	1511	1511	1511	0
590	20240620	093200	2148642	1511	1511	1511	1511	0
591	20240620	093100	2148642	1511	1511	1511	1511	0
592	20240620	093000	2148642	1511	1511	1511	1511	0
593	20240620	092900	2148642	1511	1511	1511	1511	0
594	20240620	092800	2148642	1511	1511	1511	1511	0
595	20240620	092700	2148642	1511	1511	1511	1511	0
596	20240620	092600	2148642	1511	1511	1511	1511	0
597	20240620	092500	2148642	1511	1511	1511	1511	0
598	20240620	092400	2148642	1511	1511	1511	1511	0
599	20240620	092300	2148642	1511	1511	1511	1511	0
600	20240620	092200	2148642	1511	1511	1511	1511	0
601	20240620	092100	2148642	1511	1511	1511	1511	0
602	20240620	092000	2148642	1511	1511	1511	1511	0
603	20240620	091900	2148642	1511	1511	1511	1511	0
604	20240620	091800	2148642	1511	1511	1511	1511	0
605	20240620	091700	2148642	1511	1511	1511	1511	0
606	20240620	091600	2148642	1511	1511	1511	1511	33
607	20240620	091500	2098779	1511	1511	1511	1511	0
608	20240620	091400	2098779	1511	1511	1511	1511	0
609	20240620	091300	2098779	1511	1511	1511	1511	0
610	20240620	091200	2098779	1511	1511	1511	1511	0
611	20240620	091100	2098779	1511	1511	1511	1511	0
612	20240620	091000	2098779	1511	1511	1511	1511	0
613	20240620	090900	2098779	1511	1511	1511	1511	0
614	20240620	090800	2098779	1511	1511	1511	1511	0
615	20240620	090700	2098779	1511	1511	1511	1511	1215
616	20240620	090600	262914	1511	1511	1511	1511	0
617	20240620	090500	262914	1511	1511	1511	1511	0
618	20240620	090400	262914	1511	1511	1511	1511	1
619	20240620	090300	261403	1511	1511	1511	1511	0
620	20240620	090200	261403	1511	1511	1511	1511	0
621	20240620	090100	261403	1511	1511	1511	1511	0
622	20240620	090000	261403	1511	1511	1511	1511	173