KissMeData/442770/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	213200	1221820	2430	2430	2430	2430	11
3	20240620	213100	1221820	2430	2430	2430	2430	0
4	20240620	213000	1221820	2430	2430	2430	2430	0
5	20240620	212900	1221820	2430	2430	2430	2430	0
6	20240620	212800	1221820	2430	2430	2430	2430	0
7	20240620	212700	1221820	2430	2430	2430	2430	0
8	20240620	212600	1221820	2430	2430	2430	2430	0
9	20240620	212500	1221820	2430	2430	2430	2430	0
10	20240620	212400	1221820	2430	2430	2430	2430	0
11	20240620	212300	1221820	2430	2430	2430	2430	0
12	20240620	212200	1221820	2430	2430	2430	2430	0
13	20240620	212100	1221820	2430	2430	2430	2430	0
14	20240620	212000	1221820	2430	2430	2430	2430	0
15	20240620	211900	1221820	2430	2430	2430	2430	0
16	20240620	211800	1221820	2430	2430	2430	2430	0
17	20240620	211700	1221820	2430	2430	2430	2430	0
18	20240620	211600	1221820	2430	2430	2430	2430	0
19	20240620	211500	1221820	2430	2430	2430	2430	0
20	20240620	211400	1221820	2430	2430	2430	2430	0
21	20240620	211300	1221820	2430	2430	2430	2430	0
22	20240620	211200	1221820	2430	2430	2430	2430	0
23	20240620	211100	1221820	2430	2430	2430	2430	0
24	20240620	211000	1221820	2430	2430	2430	2430	0
25	20240620	210900	1221820	2430	2430	2430	2430	0
26	20240620	210800	1221820	2430	2430	2430	2430	0
27	20240620	210700	1221820	2430	2430	2430	2430	0
28	20240620	210600	1221820	2430	2430	2430	2430	0
29	20240620	210500	1221820	2430	2430	2430	2430	0
30	20240620	210400	1221820	2430	2430	2430	2430	0
31	20240620	210300	1221820	2430	2430	2430	2430	0
32	20240620	210200	1221820	2430	2430	2430	2430	11
33	20240620	210100	1221820	2430	2430	2430	2430	0
34	20240620	210000	1221820	2430	2430	2430	2430	0
35	20240620	205900	1221820	2430	2430	2430	2430	0
36	20240620	205800	1221820	2430	2430	2430	2430	0
37	20240620	205700	1221820	2430	2430	2430	2430	0
38	20240620	205600	1221820	2430	2430	2430	2430	0
39	20240620	205500	1221820	2430	2430	2430	2430	0
40	20240620	205400	1221820	2430	2430	2430	2430	0
41	20240620	205300	1221820	2430	2430	2430	2430	0
42	20240620	205200	1221820	2430	2430	2430	2430	0
43	20240620	205100	1221820	2430	2430	2430	2430	0
44	20240620	205000	1221820	2430	2430	2430	2430	0
45	20240620	204900	1221820	2430	2430	2430	2430	0
46	20240620	204800	1221820	2430	2430	2430	2430	0
47	20240620	204700	1221820	2430	2430	2430	2430	0
48	20240620	204600	1221820	2430	2430	2430	2430	0
49	20240620	204500	1221820	2430	2430	2430	2430	0
50	20240620	204400	1221820	2430	2430	2430	2430	0
51	20240620	204300	1221820	2430	2430	2430	2430	0
52	20240620	204200	1221820	2430	2430	2430	2430	0
53	20240620	204100	1221820	2430	2430	2430	2430	0
54	20240620	204000	1221820	2430	2430	2430	2430	0
55	20240620	203900	1221820	2430	2430	2430	2430	0
56	20240620	203800	1221820	2430	2430	2430	2430	0
57	20240620	203700	1221820	2430	2430	2430	2430	0
58	20240620	203600	1221820	2430	2430	2430	2430	0
59	20240620	203500	1221820	2430	2430	2430	2430	0
60	20240620	203400	1221820	2430	2430	2430	2430	0
61	20240620	203300	1221820	2430	2430	2430	2430	0
62	20240620	203200	1221820	2430	2430	2430	2430	11
63	20240620	203100	1221820	2430	2430	2430	2430	0
64	20240620	203000	1221820	2430	2430	2430	2430	0
65	20240620	202900	1221820	2430	2430	2430	2430	0
66	20240620	202800	1221820	2430	2430	2430	2430	0
67	20240620	202700	1221820	2430	2430	2430	2430	0
68	20240620	202600	1221820	2430	2430	2430	2430	0
69	20240620	202500	1221820	2430	2430	2430	2430	0
70	20240620	202400	1221820	2430	2430	2430	2430	0
71	20240620	202300	1221820	2430	2430	2430	2430	0
72	20240620	202200	1221820	2430	2430	2430	2430	0
73	20240620	202100	1221820	2430	2430	2430	2430	0
74	20240620	202000	1221820	2430	2430	2430	2430	0
75	20240620	201900	1221820	2430	2430	2430	2430	0
76	20240620	201800	1221820	2430	2430	2430	2430	0
77	20240620	201700	1221820	2430	2430	2430	2430	0
78	20240620	201600	1221820	2430	2430	2430	2430	0
79	20240620	201500	1221820	2430	2430	2430	2430	0
80	20240620	201400	1221820	2430	2430	2430	2430	0
81	20240620	201300	1221820	2430	2430	2430	2430	0
82	20240620	201200	1221820	2430	2430	2430	2430	0
83	20240620	201100	1221820	2430	2430	2430	2430	0
84	20240620	201000	1221820	2430	2430	2430	2430	0
85	20240620	200900	1221820	2430	2430	2430	2430	0
86	20240620	200800	1221820	2430	2430	2430	2430	0
87	20240620	200700	1221820	2430	2430	2430	2430	0
88	20240620	200600	1221820	2430	2430	2430	2430	0
89	20240620	200500	1221820	2430	2430	2430	2430	0
90	20240620	200400	1221820	2430	2430	2430	2430	0
91	20240620	200300	1221820	2430	2430	2430	2430	0
92	20240620	200200	1221820	2430	2430	2430	2430	11
93	20240620	200100	1221820	2430	2430	2430	2430	0
94	20240620	200000	1221820	2430	2430	2430	2430	0
95	20240620	195900	1221820	2430	2430	2430	2430	0
96	20240620	195800	1221820	2430	2430	2430	2430	0
97	20240620	195700	1221820	2430	2430	2430	2430	0
98	20240620	195600	1221820	2430	2430	2430	2430	0
99	20240620	195500	1221820	2430	2430	2430	2430	0
100	20240620	195400	1221820	2430	2430	2430	2430	0
101	20240620	195300	1221820	2430	2430	2430	2430	0
102	20240620	195200	1221820	2430	2430	2430	2430	0
103	20240620	195100	1221820	2430	2430	2430	2430	0
104	20240620	195000	1221820	2430	2430	2430	2430	0
105	20240620	194900	1221820	2430	2430	2430	2430	0
106	20240620	194800	1221820	2430	2430	2430	2430	0
107	20240620	194700	1221820	2430	2430	2430	2430	0
108	20240620	194600	1221820	2430	2430	2430	2430	0
109	20240620	194500	1221820	2430	2430	2430	2430	0
110	20240620	194400	1221820	2430	2430	2430	2430	0
111	20240620	194300	1221820	2430	2430	2430	2430	0
112	20240620	194200	1221820	2430	2430	2430	2430	0
113	20240620	194100	1221820	2430	2430	2430	2430	0
114	20240620	194000	1221820	2430	2430	2430	2430	0
115	20240620	193900	1221820	2430	2430	2430	2430	0
116	20240620	193800	1221820	2430	2430	2430	2430	0
117	20240620	193700	1221820	2430	2430	2430	2430	0
118	20240620	193600	1221820	2430	2430	2430	2430	0
119	20240620	193500	1221820	2430	2430	2430	2430	0
120	20240620	193400	1221820	2430	2430	2430	2430	0
121	20240620	193300	1221820	2430	2430	2430	2430	0
122	20240620	193200	1221820	2430	2430	2430	2430	11
123	20240620	193100	1221820	2430	2430	2430	2430	0
124	20240620	193000	1221820	2430	2430	2430	2430	0
125	20240620	192900	1221820	2430	2430	2430	2430	0
126	20240620	192800	1221820	2430	2430	2430	2430	0
127	20240620	192700	1221820	2430	2430	2430	2430	0
128	20240620	192600	1221820	2430	2430	2430	2430	0
129	20240620	192500	1221820	2430	2430	2430	2430	0
130	20240620	192400	1221820	2430	2430	2430	2430	0
131	20240620	192300	1221820	2430	2430	2430	2430	0
132	20240620	192200	1221820	2430	2430	2430	2430	0
133	20240620	192100	1221820	2430	2430	2430	2430	0
134	20240620	192000	1221820	2430	2430	2430	2430	0
135	20240620	191900	1221820	2430	2430	2430	2430	0
136	20240620	191800	1221820	2430	2430	2430	2430	0
137	20240620	191700	1221820	2430	2430	2430	2430	0
138	20240620	191600	1221820	2430	2430	2430	2430	0
139	20240620	191500	1221820	2430	2430	2430	2430	0
140	20240620	191400	1221820	2430	2430	2430	2430	0
141	20240620	191300	1221820	2430	2430	2430	2430	0
142	20240620	191200	1221820	2430	2430	2430	2430	0
143	20240620	191100	1221820	2430	2430	2430	2430	0
144	20240620	191000	1221820	2430	2430	2430	2430	0
145	20240620	190900	1221820	2430	2430	2430	2430	0
146	20240620	190800	1221820	2430	2430	2430	2430	0
147	20240620	190700	1221820	2430	2430	2430	2430	0
148	20240620	190600	1221820	2430	2430	2430	2430	0
149	20240620	190500	1221820	2430	2430	2430	2430	0
150	20240620	190400	1221820	2430	2430	2430	2430	0
151	20240620	190300	1221820	2430	2430	2430	2430	0
152	20240620	190200	1221820	2430	2430	2430	2430	11
153	20240620	190100	1221820	2430	2430	2430	2430	0
154	20240620	190000	1221820	2430	2430	2430	2430	0
155	20240620	185900	1221820	2430	2430	2430	2430	0
156	20240620	185800	1221820	2430	2430	2430	2430	0
157	20240620	185700	1221820	2430	2430	2430	2430	0
158	20240620	185600	1221820	2430	2430	2430	2430	0
159	20240620	185500	1221820	2430	2430	2430	2430	0
160	20240620	185400	1221820	2430	2430	2430	2430	0
161	20240620	185300	1221820	2430	2430	2430	2430	0
162	20240620	185200	1221820	2430	2430	2430	2430	0
163	20240620	185100	1221820	2430	2430	2430	2430	0
164	20240620	185000	1221820	2430	2430	2430	2430	0
165	20240620	184900	1221820	2430	2430	2430	2430	0
166	20240620	184800	1221820	2430	2430	2430	2430	0
167	20240620	184700	1221820	2430	2430	2430	2430	0
168	20240620	184600	1221820	2430	2430	2430	2430	0
169	20240620	184500	1221820	2430	2430	2430	2430	0
170	20240620	184400	1221820	2430	2430	2430	2430	0
171	20240620	184300	1221820	2430	2430	2430	2430	0
172	20240620	184200	1221820	2430	2430	2430	2430	0
173	20240620	184100	1221820	2430	2430	2430	2430	0
174	20240620	184000	1221820	2430	2430	2430	2430	0
175	20240620	183900	1221820	2430	2430	2430	2430	0
176	20240620	183800	1221820	2430	2430	2430	2430	0
177	20240620	183700	1221820	2430	2430	2430	2430	0
178	20240620	183600	1221820	2430	2430	2430	2430	0
179	20240620	183500	1221820	2430	2430	2430	2430	0
180	20240620	183400	1221820	2430	2430	2430	2430	0
181	20240620	183300	1221820	2430	2430	2430	2430	0
182	20240620	183200	1221820	2430	2430	2430	2430	11
183	20240620	183100	1221820	2430	2430	2430	2430	0
184	20240620	183000	1221820	2430	2430	2430	2430	0
185	20240620	182900	1221820	2430	2430	2430	2430	0
186	20240620	182800	1221820	2430	2430	2430	2430	0
187	20240620	182700	1221820	2430	2430	2430	2430	0
188	20240620	182600	1221820	2430	2430	2430	2430	0
189	20240620	182500	1221820	2430	2430	2430	2430	0
190	20240620	182400	1221820	2430	2430	2430	2430	0
191	20240620	182300	1221820	2430	2430	2430	2430	0
192	20240620	182200	1221820	2430	2430	2430	2430	0
193	20240620	182100	1221820	2430	2430	2430	2430	0
194	20240620	182000	1221820	2430	2430	2430	2430	0
195	20240620	181900	1221820	2430	2430	2430	2430	0
196	20240620	181800	1221820	2430	2430	2430	2430	0
197	20240620	181700	1221820	2430	2430	2430	2430	0
198	20240620	181600	1221820	2430	2430	2430	2430	0
199	20240620	181500	1221820	2430	2430	2430	2430	0
200	20240620	181400	1221820	2430	2430	2430	2430	0
201	20240620	181300	1221820	2430	2430	2430	2430	0
202	20240620	181200	1221820	2430	2430	2430	2430	0
203	20240620	181100	1221820	2430	2430	2430	2430	0
204	20240620	181000	1221820	2430	2430	2430	2430	0
205	20240620	180900	1221820	2430	2430	2430	2430	0
206	20240620	180800	1221820	2430	2430	2430	2430	0
207	20240620	180700	1221820	2430	2430	2430	2430	0
208	20240620	180600	1221820	2430	2430	2430	2430	0
209	20240620	180500	1221820	2430	2430	2430	2430	0
210	20240620	180400	1221820	2430	2430	2430	2430	0
211	20240620	180300	1221820	2430	2430	2430	2430	0
212	20240620	180200	1221820	2430	2430	2430	2430	11
213	20240620	180100	1221820	2430	2430	2430	2430	0
214	20240620	180000	1221820	2430	2430	2430	2430	0
215	20240620	175900	1221820	2430	2430	2430	2430	0
216	20240620	175800	1221820	2430	2430	2430	2430	0
217	20240620	175700	1221820	2430	2430	2430	2430	0
218	20240620	175600	1221820	2430	2430	2430	2430	0
219	20240620	175500	1221820	2430	2430	2430	2430	0
220	20240620	175400	1221820	2430	2430	2430	2430	0
221	20240620	175300	1221820	2430	2430	2430	2430	0
222	20240620	175200	1221820	2430	2430	2430	2430	0
223	20240620	175100	1221820	2430	2430	2430	2430	0
224	20240620	175000	1221820	2430	2430	2430	2430	0
225	20240620	174900	1221820	2430	2430	2430	2430	0
226	20240620	174800	1221820	2430	2430	2430	2430	0
227	20240620	174700	1221820	2430	2430	2430	2430	0
228	20240620	174600	1221820	2430	2430	2430	2430	0
229	20240620	174500	1221820	2430	2430	2430	2430	0
230	20240620	174400	1221820	2430	2430	2430	2430	0
231	20240620	174300	1221820	2430	2430	2430	2430	0
232	20240620	174200	1221820	2430	2430	2430	2430	0
233	20240620	174100	1221820	2430	2430	2430	2430	0
234	20240620	174000	1221820	2430	2430	2430	2430	0
235	20240620	173900	1221820	2430	2430	2430	2430	0
236	20240620	173800	1221820	2430	2430	2430	2430	0
237	20240620	173700	1221820	2430	2430	2430	2430	0
238	20240620	173600	1221820	2430	2430	2430	2430	0
239	20240620	173500	1221820	2430	2430	2430	2430	0
240	20240620	173400	1221820	2430	2430	2430	2430	0
241	20240620	173300	1221820	2430	2430	2430	2430	0
242	20240620	173200	1221820	2430	2430	2430	2430	11
243	20240620	173100	1221820	2430	2430	2430	2430	0
244	20240620	173000	1221820	2430	2430	2430	2430	0
245	20240620	172900	1221820	2430	2430	2430	2430	0
246	20240620	172800	1221820	2430	2430	2430	2430	0
247	20240620	172700	1221820	2430	2430	2430	2430	0
248	20240620	172600	1221820	2430	2430	2430	2430	0
249	20240620	172500	1221820	2430	2430	2430	2430	0
250	20240620	172400	1221820	2430	2430	2430	2430	0
251	20240620	172300	1221820	2430	2430	2430	2430	0
252	20240620	172200	1221820	2430	2430	2430	2430	0
253	20240620	172100	1221820	2430	2430	2430	2430	0
254	20240620	172000	1221820	2430	2430	2430	2430	0
255	20240620	171900	1221820	2430	2430	2430	2430	0
256	20240620	171800	1221820	2430	2430	2430	2430	0
257	20240620	171700	1221820	2430	2430	2430	2430	0
258	20240620	171600	1221820	2430	2430	2430	2430	0
259	20240620	171500	1221820	2430	2430	2430	2430	0
260	20240620	171400	1221820	2430	2430	2430	2430	0
261	20240620	171300	1221820	2430	2430	2430	2430	0
262	20240620	171200	1221820	2430	2430	2430	2430	0
263	20240620	171100	1221820	2430	2430	2430	2430	0
264	20240620	171000	1221820	2430	2430	2430	2430	0
265	20240620	170900	1221820	2430	2430	2430	2430	0
266	20240620	170800	1221820	2430	2430	2430	2430	0
267	20240620	170700	1221820	2430	2430	2430	2430	0
268	20240620	170600	1221820	2430	2430	2430	2430	0
269	20240620	170500	1221820	2430	2430	2430	2430	0
270	20240620	170400	1221820	2430	2430	2430	2430	0
271	20240620	170300	1221820	2430	2430	2430	2430	0
272	20240620	170200	1221820	2430	2430	2430	2430	11
273	20240620	170100	1221820	2430	2430	2430	2430	0
274	20240620	170000	1221820	2430	2430	2430	2430	0
275	20240620	165900	1221820	2430	2430	2430	2430	0
276	20240620	165800	1221820	2430	2430	2430	2430	0
277	20240620	165700	1221820	2430	2430	2430	2430	0
278	20240620	165600	1221820	2430	2430	2430	2430	0
279	20240620	165500	1221820	2430	2430	2430	2430	0
280	20240620	165400	1221820	2430	2430	2430	2430	0
281	20240620	165300	1221820	2430	2430	2430	2430	0
282	20240620	165200	1221820	2430	2430	2430	2430	0
283	20240620	165100	1221820	2430	2430	2430	2430	0
284	20240620	165000	1221820	2430	2430	2430	2430	0
285	20240620	164900	1221820	2430	2430	2430	2430	0
286	20240620	164800	1221820	2430	2430	2430	2430	0
287	20240620	164700	1221820	2430	2430	2430	2430	0
288	20240620	164600	1221820	2430	2430	2430	2430	0
289	20240620	164500	1221820	2430	2430	2430	2430	0
290	20240620	164400	1221820	2430	2430	2430	2430	0
291	20240620	164300	1221820	2430	2430	2430	2430	0
292	20240620	164200	1221820	2430	2430	2430	2430	0
293	20240620	164100	1221820	2430	2430	2430	2430	0
294	20240620	164000	1221820	2430	2430	2430	2430	0
295	20240620	163900	1221820	2430	2430	2430	2430	0
296	20240620	163800	1221820	2430	2430	2430	2430	0
297	20240620	163700	1221820	2430	2430	2430	2430	0
298	20240620	163600	1221820	2430	2430	2430	2430	0
299	20240620	163500	1221820	2430	2430	2430	2430	0
300	20240620	163400	1221820	2430	2430	2430	2430	0
301	20240620	163300	1221820	2430	2430	2430	2430	0
302	20240620	163200	1221820	2430	2430	2430	2430	11
303	20240620	163100	1221820	2430	2430	2430	2430	0
304	20240620	163000	1221820	2430	2430	2430	2430	0
305	20240620	162900	1221820	2430	2430	2430	2430	0
306	20240620	162800	1221820	2430	2430	2430	2430	0
307	20240620	162700	1221820	2430	2430	2430	2430	0
308	20240620	162600	1221820	2430	2430	2430	2430	0
309	20240620	162500	1221820	2430	2430	2430	2430	0
310	20240620	162400	1221820	2430	2430	2430	2430	0
311	20240620	162300	1221820	2430	2430	2430	2430	0
312	20240620	162200	1221820	2430	2430	2430	2430	0
313	20240620	162100	1221820	2430	2430	2430	2430	0
314	20240620	162000	1221820	2430	2430	2430	2430	0
315	20240620	161900	1221820	2430	2430	2430	2430	0
316	20240620	161800	1221820	2430	2430	2430	2430	0
317	20240620	161700	1221820	2430	2430	2430	2430	0
318	20240620	161600	1221820	2430	2430	2430	2430	0
319	20240620	161500	1221820	2430	2430	2430	2430	0
320	20240620	161400	1221820	2430	2430	2430	2430	0
321	20240620	161300	1221820	2430	2430	2430	2430	0
322	20240620	161200	1221820	2430	2430	2430	2430	0
323	20240620	161100	1221820	2430	2430	2430	2430	0
324	20240620	161000	1221820	2430	2430	2430	2430	0
325	20240620	160900	1221820	2430	2430	2430	2430	0
326	20240620	160800	1221820	2430	2430	2430	2430	0
327	20240620	160700	1221820	2430	2430	2430	2430	0
328	20240620	160600	1221820	2430	2430	2430	2430	0
329	20240620	160500	1221820	2430	2430	2430	2430	0
330	20240620	160400	1221820	2430	2430	2430	2430	0
331	20240620	160300	1221820	2430	2430	2430	2430	0
332	20240620	160200	1221820	2430	2430	2430	2430	11
333	20240620	160100	1221820	2430	2430	2430	2430	0
334	20240620	160000	1221820	2430	2430	2430	2430	0
335	20240620	155900	1221820	2430	2430	2430	2430	0
336	20240620	155800	1221820	2430	2430	2430	2430	0
337	20240620	155700	1221820	2430	2430	2430	2430	0
338	20240620	155600	1221820	2430	2430	2430	2430	0
339	20240620	155500	1221820	2430	2430	2430	2430	0
340	20240620	155400	1221820	2430	2430	2430	2430	0
341	20240620	155300	1221820	2430	2430	2430	2430	0
342	20240620	155200	1221820	2430	2430	2430	2430	0
343	20240620	155100	1221820	2430	2430	2430	2430	0
344	20240620	155000	1221820	2430	2430	2430	2430	0
345	20240620	154900	1221820	2430	2430	2430	2430	0
346	20240620	154800	1221820	2430	2430	2430	2430	0
347	20240620	154700	1221820	2430	2430	2430	2430	0
348	20240620	154600	1221820	2430	2430	2430	2430	0
349	20240620	154500	1221820	2430	2430	2430	2430	0
350	20240620	154400	1221820	2430	2430	2430	2430	0
351	20240620	154300	1221820	2430	2430	2430	2430	0
352	20240620	154200	1221820	2430	2430	2430	2430	0
353	20240620	154100	1221820	2430	2430	2430	2430	0
354	20240620	154000	1221820	2430	2430	2430	2430	0
355	20240620	153900	1221820	2430	2430	2430	2430	0
356	20240620	153800	1221820	2430	2430	2430	2430	0
357	20240620	153700	1221820	2430	2430	2430	2430	0
358	20240620	153600	1221820	2430	2430	2430	2430	0
359	20240620	153500	1221820	2430	2430	2430	2430	0
360	20240620	153400	1221820	2430	2430	2430	2430	0
361	20240620	153300	1221820	2430	2430	2430	2430	0
362	20240620	153200	1221820	2430	2430	2430	2430	11
363	20240620	153100	1221820	2430	2430	2430	2430	0
364	20240620	153000	1221820	2430	2430	2430	2430	11
365	20240620	152900	1195090	2430	2430	2430	2430	0
366	20240620	152800	1195090	2430	2430	2430	2430	0
367	20240620	152700	1195090	2430	2430	2430	2430	0
368	20240620	152600	1195090	2430	2430	2430	2430	0
369	20240620	152500	1195090	2430	2430	2430	2430	0
370	20240620	152400	1195090	2430	2430	2430	2430	0
371	20240620	152300	1195090	2430	2430	2430	2430	0
372	20240620	152200	1195090	2430	2430	2430	2430	0
373	20240620	152100	1195090	2430	2430	2430	2430	0
374	20240620	152000	1195090	2430	2430	2430	2430	0
375	20240620	151900	1195090	2430	2430	2430	2430	0
376	20240620	151800	1195090	2430	2430	2430	2430	0
377	20240620	151700	1195090	2430	2430	2430	2430	11
378	20240620	151600	1168360	2435	2435	2435	2435	0
379	20240620	151500	1168360	2435	2435	2435	2435	0
380	20240620	151400	1168360	2435	2435	2435	2435	1
381	20240620	151300	1165925	2430	2430	2430	2430	2
382	20240620	151200	1161065	2430	2430	2430	2430	0
383	20240620	151100	1161065	2430	2430	2430	2430	0
384	20240620	151000	1161065	2430	2430	2430	2430	0
385	20240620	150900	1161065	2430	2430	2430	2430	0
386	20240620	150800	1161065	2430	2430	2430	2430	0
387	20240620	150700	1161065	2430	2430	2430	2430	0
388	20240620	150600	1161065	2430	2430	2430	2430	0
389	20240620	150500	1161065	2430	2430	2430	2430	0
390	20240620	150400	1161065	2430	2430	2430	2430	0
391	20240620	150300	1161065	2430	2430	2430	2430	0
392	20240620	150200	1161065	2430	2430	2430	2430	0
393	20240620	150100	1161065	2430	2430	2430	2430	12
394	20240620	150000	1131905	2425	2425	2425	2425	0
395	20240620	145900	1131905	2425	2425	2425	2425	2
396	20240620	145800	1127055	2425	2425	2425	2425	0
397	20240620	145700	1127055	2425	2425	2425	2425	0
398	20240620	145600	1127055	2425	2425	2425	2425	0
399	20240620	145500	1127055	2425	2425	2425	2425	0
400	20240620	145400	1127055	2425	2425	2425	2425	0
401	20240620	145300	1127055	2425	2425	2425	2425	0
402	20240620	145200	1127055	2425	2425	2425	2425	0
403	20240620	145100	1127055	2425	2425	2425	2425	0
404	20240620	145000	1127055	2425	2425	2425	2425	0
405	20240620	144900	1127055	2425	2425	2425	2425	0
406	20240620	144800	1127055	2425	2425	2425	2425	0
407	20240620	144700	1127055	2425	2425	2425	2425	0
408	20240620	144600	1127055	2425	2425	2425	2425	0
409	20240620	144500	1127055	2425	2425	2425	2425	0
410	20240620	144400	1127055	2425	2425	2425	2425	0
411	20240620	144300	1127055	2425	2425	2425	2425	0
412	20240620	144200	1127055	2425	2425	2425	2425	0
413	20240620	144100	1127055	2425	2425	2425	2425	0
414	20240620	144000	1127055	2425	2425	2425	2425	0
415	20240620	143900	1127055	2425	2425	2425	2425	0
416	20240620	143800	1127055	2425	2425	2425	2425	0
417	20240620	143700	1127055	2425	2425	2425	2425	0
418	20240620	143600	1127055	2425	2425	2425	2425	0
419	20240620	143500	1127055	2425	2425	2425	2425	0
420	20240620	143400	1127055	2425	2425	2425	2425	0
421	20240620	143300	1127055	2425	2425	2425	2425	0
422	20240620	143200	1127055	2425	2425	2425	2425	0
423	20240620	143100	1127055	2425	2425	2425	2425	0
424	20240620	143000	1127055	2425	2425	2425	2425	0
425	20240620	142900	1127055	2425	2425	2425	2425	0
426	20240620	142800	1127055	2425	2425	2425	2425	0
427	20240620	142700	1127055	2425	2425	2425	2425	0
428	20240620	142600	1127055	2425	2425	2425	2425	0
429	20240620	142500	1127055	2425	2425	2425	2425	0
430	20240620	142400	1127055	2425	2425	2425	2425	0
431	20240620	142300	1127055	2425	2425	2425	2425	0
432	20240620	142200	1127055	2425	2425	2425	2425	0
433	20240620	142100	1127055	2425	2425	2425	2425	0
434	20240620	142000	1127055	2425	2425	2425	2425	0
435	20240620	141900	1127055	2425	2425	2425	2425	0
436	20240620	141800	1127055	2425	2425	2425	2425	0
437	20240620	141700	1127055	2425	2425	2425	2425	0
438	20240620	141600	1127055	2425	2425	2425	2425	0
439	20240620	141500	1127055	2425	2425	2425	2425	0
440	20240620	141400	1127055	2425	2425	2425	2425	0
441	20240620	141300	1127055	2425	2425	2425	2425	0
442	20240620	141200	1127055	2425	2425	2425	2425	0
443	20240620	141100	1127055	2425	2425	2425	2425	0
444	20240620	141000	1127055	2425	2425	2425	2425	0
445	20240620	140900	1127055	2425	2425	2425	2425	0
446	20240620	140800	1127055	2425	2425	2425	2425	0
447	20240620	140700	1127055	2425	2425	2425	2425	0
448	20240620	140600	1127055	2425	2425	2425	2425	0
449	20240620	140500	1127055	2425	2425	2425	2425	0
450	20240620	140400	1127055	2425	2425	2425	2425	0
451	20240620	140300	1127055	2425	2425	2425	2425	0
452	20240620	140200	1127055	2425	2425	2425	2425	0
453	20240620	140100	1127055	2425	2425	2425	2425	0
454	20240620	140000	1127055	2425	2425	2425	2425	0
455	20240620	135900	1127055	2425	2425	2425	2425	0
456	20240620	135800	1127055	2425	2425	2425	2425	0
457	20240620	135700	1127055	2425	2425	2425	2425	0
458	20240620	135600	1127055	2425	2425	2425	2425	0
459	20240620	135500	1127055	2425	2425	2425	2425	0
460	20240620	135400	1127055	2425	2425	2425	2425	0
461	20240620	135300	1127055	2425	2425	2425	2425	0
462	20240620	135200	1127055	2425	2425	2425	2425	0
463	20240620	135100	1127055	2425	2425	2425	2425	0
464	20240620	135000	1127055	2425	2425	2425	2425	0
465	20240620	134900	1127055	2425	2425	2425	2425	0
466	20240620	134800	1127055	2425	2425	2425	2425	0
467	20240620	134700	1127055	2425	2425	2425	2425	0
468	20240620	134600	1127055	2425	2425	2425	2425	0
469	20240620	134500	1127055	2425	2425	2425	2425	0
470	20240620	134400	1127055	2425	2425	2425	2425	0
471	20240620	134300	1127055	2425	2425	2425	2425	0
472	20240620	134200	1127055	2425	2425	2425	2425	0
473	20240620	134100	1127055	2425	2425	2425	2425	0
474	20240620	134000	1127055	2425	2425	2425	2425	0
475	20240620	133900	1127055	2425	2425	2425	2425	0
476	20240620	133800	1127055	2425	2425	2425	2425	0
477	20240620	133700	1127055	2425	2425	2425	2425	0
478	20240620	133600	1127055	2425	2425	2425	2425	0
479	20240620	133500	1127055	2425	2425	2425	2425	0
480	20240620	133400	1127055	2425	2425	2425	2425	0
481	20240620	133300	1127055	2425	2425	2425	2425	0
482	20240620	133200	1127055	2425	2425	2425	2425	0
483	20240620	133100	1127055	2425	2425	2425	2425	0
484	20240620	133000	1127055	2425	2425	2425	2425	0
485	20240620	132900	1127055	2425	2425	2425	2425	0
486	20240620	132800	1127055	2425	2425	2425	2425	0
487	20240620	132700	1127055	2425	2425	2425	2425	1
488	20240620	132600	1124630	2430	2430	2430	2430	0
489	20240620	132500	1124630	2430	2430	2430	2430	0
490	20240620	132400	1124630	2430	2430	2430	2430	0
491	20240620	132300	1124630	2430	2430	2430	2430	0
492	20240620	132200	1124630	2430	2430	2430	2430	0
493	20240620	132100	1124630	2430	2430	2430	2430	0
494	20240620	132000	1124630	2430	2430	2430	2430	0
495	20240620	131900	1124630	2430	2430	2430	2430	0
496	20240620	131800	1124630	2430	2430	2430	2430	0
497	20240620	131700	1124630	2430	2430	2430	2430	0
498	20240620	131600	1124630	2430	2430	2430	2430	0
499	20240620	131500	1124630	2430	2430	2430	2430	0
500	20240620	131400	1124630	2430	2430	2430	2430	0
501	20240620	131300	1124630	2430	2430	2430	2430	0
502	20240620	131200	1124630	2430	2430	2430	2430	0
503	20240620	131100	1124630	2430	2430	2430	2430	0
504	20240620	131000	1124630	2430	2430	2430	2430	0
505	20240620	130900	1124630	2430	2430	2430	2430	0
506	20240620	130800	1124630	2430	2430	2430	2430	0
507	20240620	130700	1124630	2430	2430	2430	2430	0
508	20240620	130600	1124630	2430	2430	2430	2430	0
509	20240620	130500	1124630	2430	2430	2430	2430	0
510	20240620	130400	1124630	2430	2430	2430	2430	0
511	20240620	130300	1124630	2430	2430	2430	2430	0
512	20240620	130200	1124630	2430	2430	2430	2430	0
513	20240620	130100	1124630	2430	2430	2430	2430	0
514	20240620	130000	1124630	2430	2430	2430	2430	0
515	20240620	125900	1124630	2430	2430	2430	2430	0
516	20240620	125800	1124630	2430	2430	2430	2430	0
517	20240620	125700	1124630	2430	2430	2430	2430	0
518	20240620	125600	1124630	2430	2430	2430	2430	0
519	20240620	125500	1124630	2430	2430	2430	2430	0
520	20240620	125400	1124630	2430	2430	2430	2430	0
521	20240620	125300	1124630	2430	2430	2430	2430	0
522	20240620	125200	1124630	2430	2430	2430	2430	0
523	20240620	125100	1124630	2430	2430	2430	2430	0
524	20240620	125000	1124630	2430	2430	2430	2430	0
525	20240620	124900	1124630	2430	2430	2430	2430	0
526	20240620	124800	1124630	2430	2430	2430	2430	0
527	20240620	124700	1124630	2430	2430	2430	2430	0
528	20240620	124600	1124630	2430	2430	2430	2430	0
529	20240620	124500	1124630	2430	2430	2430	2430	0
530	20240620	124400	1124630	2430	2430	2430	2430	0
531	20240620	124300	1124630	2430	2430	2430	2430	0
532	20240620	124200	1124630	2430	2430	2430	2430	0
533	20240620	124100	1124630	2430	2430	2430	2430	0
534	20240620	124000	1124630	2430	2430	2430	2430	0
535	20240620	123900	1124630	2430	2430	2430	2430	0
536	20240620	123800	1124630	2430	2430	2430	2430	0
537	20240620	123700	1124630	2430	2430	2430	2430	0
538	20240620	123600	1124630	2430	2430	2430	2430	0
539	20240620	123500	1124630	2430	2430	2430	2430	0
540	20240620	123400	1124630	2430	2430	2430	2430	0
541	20240620	123300	1124630	2430	2430	2430	2430	0
542	20240620	123200	1124630	2430	2430	2430	2430	0
543	20240620	123100	1124630	2430	2430	2430	2430	0
544	20240620	123000	1124630	2430	2430	2430	2430	0
545	20240620	122900	1124630	2430	2430	2430	2430	0
546	20240620	122800	1124630	2430	2430	2430	2430	0
547	20240620	122700	1124630	2430	2430	2430	2430	0
548	20240620	122600	1124630	2430	2430	2430	2430	0
549	20240620	122500	1124630	2430	2430	2430	2430	0
550	20240620	122400	1124630	2430	2430	2430	2430	0
551	20240620	122300	1124630	2430	2430	2430	2430	0
552	20240620	122200	1124630	2430	2430	2430	2430	0
553	20240620	122100	1124630	2430	2430	2430	2430	0
554	20240620	122000	1124630	2430	2430	2430	2430	0
555	20240620	121900	1124630	2430	2430	2430	2430	0
556	20240620	121800	1124630	2430	2430	2430	2430	0
557	20240620	121700	1124630	2430	2430	2430	2430	0
558	20240620	121600	1124630	2430	2430	2430	2430	0
559	20240620	121500	1124630	2430	2430	2430	2430	0
560	20240620	121400	1124630	2430	2430	2430	2430	0
561	20240620	121300	1124630	2430	2430	2430	2430	0
562	20240620	121200	1124630	2430	2430	2430	2430	0
563	20240620	121100	1124630	2430	2430	2430	2430	0
564	20240620	121000	1124630	2430	2430	2430	2430	0
565	20240620	120900	1124630	2430	2430	2430	2430	0
566	20240620	120800	1124630	2430	2430	2430	2430	0
567	20240620	120700	1124630	2430	2430	2430	2430	0
568	20240620	120600	1124630	2430	2430	2430	2430	0
569	20240620	120500	1124630	2430	2430	2430	2430	0
570	20240620	120400	1124630	2430	2430	2430	2430	0
571	20240620	120300	1124630	2430	2430	2430	2430	0
572	20240620	120200	1124630	2430	2430	2430	2430	0
573	20240620	120100	1124630	2430	2430	2430	2430	0
574	20240620	120000	1124630	2430	2430	2430	2430	0
575	20240620	115900	1124630	2430	2430	2430	2430	0
576	20240620	115800	1124630	2430	2430	2430	2430	0
577	20240620	115700	1124630	2430	2430	2430	2430	0
578	20240620	115600	1124630	2430	2430	2430	2430	0
579	20240620	115500	1124630	2430	2430	2430	2430	0
580	20240620	115400	1124630	2430	2430	2430	2430	0
581	20240620	115300	1124630	2430	2430	2430	2430	0
582	20240620	115200	1124630	2430	2430	2430	2430	0
583	20240620	115100	1124630	2430	2430	2430	2430	0
584	20240620	115000	1124630	2430	2430	2430	2430	0
585	20240620	114900	1124630	2430	2430	2430	2430	0
586	20240620	114800	1124630	2430	2430	2430	2430	0
587	20240620	114700	1124630	2430	2430	2430	2430	0
588	20240620	114600	1124630	2430	2430	2430	2430	0
589	20240620	114500	1124630	2430	2430	2430	2430	0
590	20240620	114400	1124630	2430	2430	2430	2430	0
591	20240620	114300	1124630	2430	2430	2430	2430	0
592	20240620	114200	1124630	2430	2430	2430	2430	0
593	20240620	114100	1124630	2430	2430	2430	2430	0
594	20240620	114000	1124630	2430	2430	2430	2430	0
595	20240620	113900	1124630	2430	2430	2430	2430	0
596	20240620	113800	1124630	2430	2430	2430	2430	0
597	20240620	113700	1124630	2430	2430	2430	2430	0
598	20240620	113600	1124630	2430	2430	2430	2430	0
599	20240620	113500	1124630	2430	2430	2430	2430	0
600	20240620	113400	1124630	2430	2430	2430	2430	0
601	20240620	113300	1124630	2430	2430	2430	2430	0
602	20240620	113200	1124630	2430	2430	2430	2430	0
603	20240620	113100	1124630	2430	2430	2430	2430	0
604	20240620	113000	1124630	2430	2430	2430	2430	0
605	20240620	112900	1124630	2430	2430	2430	2430	0
606	20240620	112800	1124630	2430	2430	2430	2430	0
607	20240620	112700	1124630	2430	2430	2430	2430	0
608	20240620	112600	1124630	2430	2430	2430	2430	0
609	20240620	112500	1124630	2430	2430	2430	2430	0
610	20240620	112400	1124630	2430	2430	2430	2430	0
611	20240620	112300	1124630	2430	2430	2430	2430	0
612	20240620	112200	1124630	2430	2430	2430	2430	0
613	20240620	112100	1124630	2430	2430	2430	2430	0
614	20240620	112000	1124630	2430	2430	2430	2430	0
615	20240620	111900	1124630	2430	2430	2430	2430	0
616	20240620	111800	1124630	2430	2430	2430	2430	0
617	20240620	111700	1124630	2430	2430	2430	2430	0
618	20240620	111600	1124630	2430	2430	2430	2430	0
619	20240620	111500	1124630	2430	2430	2430	2430	0
620	20240620	111400	1124630	2430	2430	2430	2430	0
621	20240620	111300	1124630	2430	2430	2430	2430	0
622	20240620	111200	1124630	2430	2430	2430	2430	0
623	20240620	111100	1124630	2430	2430	2430	2430	0
624	20240620	111000	1124630	2430	2430	2430	2430	0
625	20240620	110900	1124630	2430	2430	2430	2430	0
626	20240620	110800	1124630	2430	2430	2430	2430	0
627	20240620	110700	1124630	2430	2430	2430	2430	0
628	20240620	110600	1124630	2430	2430	2430	2430	0
629	20240620	110500	1124630	2430	2430	2430	2430	0
630	20240620	110400	1124630	2430	2430	2430	2430	0
631	20240620	110300	1124630	2430	2430	2430	2430	0
632	20240620	110200	1124630	2430	2430	2430	2430	0
633	20240620	110100	1124630	2430	2430	2430	2430	0
634	20240620	110000	1124630	2430	2430	2430	2430	0
635	20240620	105900	1124630	2430	2430	2430	2430	0
636	20240620	105800	1124630	2430	2430	2430	2430	0
637	20240620	105700	1124630	2430	2430	2430	2430	0
638	20240620	105600	1124630	2430	2430	2430	2430	0
639	20240620	105500	1124630	2430	2430	2430	2430	0
640	20240620	105400	1124630	2430	2430	2430	2430	0
641	20240620	105300	1124630	2430	2430	2430	2430	0
642	20240620	105200	1124630	2430	2430	2430	2430	0
643	20240620	105100	1124630	2430	2430	2430	2430	0
644	20240620	105000	1124630	2430	2430	2430	2430	0
645	20240620	104900	1124630	2430	2430	2430	2430	0
646	20240620	104800	1124630	2430	2430	2430	2430	0
647	20240620	104700	1124630	2430	2430	2430	2430	0
648	20240620	104600	1124630	2430	2430	2430	2430	0
649	20240620	104500	1124630	2430	2415	2430	2415	460
650	20240620	104400	9665	2420	2420	2420	2420	0
651	20240620	104300	9665	2420	2420	2420	2420	0
652	20240620	104200	9665	2420	2420	2420	2420	0
653	20240620	104100	9665	2420	2420	2420	2420	0
654	20240620	104000	9665	2420	2420	2420	2420	0
655	20240620	103900	9665	2420	2420	2420	2420	0
656	20240620	103800	9665	2420	2420	2420	2420	0
657	20240620	103700	9665	2420	2420	2420	2420	0
658	20240620	103600	9665	2420	2420	2420	2420	0
659	20240620	103500	9665	2420	2420	2420	2420	0
660	20240620	103400	9665	2420	2420	2420	2420	0
661	20240620	103300	9665	2420	2420	2420	2420	0
662	20240620	103200	9665	2420	2420	2420	2420	0
663	20240620	103100	9665	2420	2420	2420	2420	0
664	20240620	103000	9665	2420	2420	2420	2420	0
665	20240620	102900	9665	2420	2420	2420	2420	0
666	20240620	102800	9665	2420	2420	2420	2420	0
667	20240620	102700	9665	2420	2420	2420	2420	0
668	20240620	102600	9665	2420	2420	2420	2420	0
669	20240620	102500	9665	2420	2420	2420	2420	0
670	20240620	102400	9665	2420	2420	2420	2420	0
671	20240620	102300	9665	2420	2420	2420	2420	0
672	20240620	102200	9665	2420	2420	2420	2420	0
673	20240620	102100	9665	2420	2420	2420	2420	0
674	20240620	102000	9665	2420	2420	2420	2420	0
675	20240620	101900	9665	2420	2420	2420	2420	0
676	20240620	101800	9665	2420	2420	2420	2420	0
677	20240620	101700	9665	2420	2420	2420	2420	0
678	20240620	101600	9665	2420	2420	2420	2420	0
679	20240620	101500	9665	2420	2420	2420	2420	0
680	20240620	101400	9665	2420	2420	2420	2420	0
681	20240620	101300	9665	2420	2420	2420	2420	0
682	20240620	101200	9665	2420	2420	2420	2420	0
683	20240620	101100	9665	2420	2420	2420	2420	0
684	20240620	101000	9665	2420	2420	2420	2420	0
685	20240620	100900	9665	2420	2420	2420	2420	0
686	20240620	100800	9665	2420	2420	2420	2420	0
687	20240620	100700	9665	2420	2420	2420	2420	0
688	20240620	100600	9665	2420	2420	2420	2420	0
689	20240620	100500	9665	2420	2420	2420	2420	0
690	20240620	100400	9665	2420	2420	2420	2420	0
691	20240620	100300	9665	2420	2420	2420	2420	0
692	20240620	100200	9665	2420	2420	2420	2420	0
693	20240620	100100	9665	2420	2420	2420	2420	0
694	20240620	100000	9665	2420	2420	2420	2420	0
695	20240620	095900	9665	2420	2420	2420	2420	0
696	20240620	095800	9665	2420	2420	2420	2420	0
697	20240620	095700	9665	2420	2420	2420	2420	0
698	20240620	095600	9665	2420	2420	2420	2420	0
699	20240620	095500	9665	2420	2420	2420	2420	0
700	20240620	095400	9665	2420	2415	2420	2415	2
701	20240620	095300	4830	2415	2415	2415	2415	0
702	20240620	095200	4830	2415	2415	2415	2415	0
703	20240620	095100	4830	2415	2415	2415	2415	0
704	20240620	095000	4830	2415	2415	2415	2415	0
705	20240620	094900	4830	2415	2415	2415	2415	0
706	20240620	094800	4830	2415	2415	2415	2415	0
707	20240620	094700	4830	2415	2415	2415	2415	0
708	20240620	094600	4830	2415	2415	2415	2415	0
709	20240620	094500	4830	2415	2415	2415	2415	0
710	20240620	094400	4830	2415	2415	2415	2415	0
711	20240620	094300	4830	2415	2415	2415	2415	0
712	20240620	094200	4830	2415	2415	2415	2415	0
713	20240620	094100	4830	2415	2415	2415	2415	0
714	20240620	094000	4830	2415	2415	2415	2415	0
715	20240620	093900	4830	2415	2415	2415	2415	0
716	20240620	093800	4830	2415	2415	2415	2415	0
717	20240620	093700	4830	2415	2415	2415	2415	0
718	20240620	093600	4830	2415	2415	2415	2415	0
719	20240620	093500	4830	2415	2415	2415	2415	0
720	20240620	093400	4830	2415	2415	2415	2415	0
721	20240620	093300	4830	2415	2415	2415	2415	0
722	20240620	093200	4830	2415	2415	2415	2415	0
723	20240620	093100	4830	2415	2415	2415	2415	0
724	20240620	093000	4830	2415	2415	2415	2415	0
725	20240620	092900	4830	2415	2415	2415	2415	0
726	20240620	092800	4830	2415	2415	2415	2415	0
727	20240620	092700	4830	2415	2415	2415	2415	0
728	20240620	092600	4830	2415	2415	2415	2415	0
729	20240620	092500	4830	2415	2415	2415	2415	0
730	20240620	092400	4830	2415	2415	2415	2415	0
731	20240620	092300	4830	2415	2415	2415	2415	0
732	20240620	092200	4830	2415	2415	2415	2415	0
733	20240620	092100	4830	2415	2415	2415	2415	0
734	20240620	092000	4830	2415	2415	2415	2415	0
735	20240620	091900	4830	2415	2415	2415	2415	0
736	20240620	091800	4830	2415	2415	2415	2415	0
737	20240620	091700	4830	2415	2415	2415	2415	0
738	20240620	091600	4830	2415	2415	2415	2415	0
739	20240620	091500	4830	2415	2415	2415	2415	0
740	20240620	091400	4830	2415	2415	2415	2415	0
741	20240620	091300	4830	2415	2415	2415	2415	0
742	20240620	091200	4830	2415	2415	2415	2415	0
743	20240620	091100	4830	2415	2415	2415	2415	0
744	20240620	091000	4830	2415	2415	2415	2415	2
745	20240620	090900	0	2420	2420	2420	2420	0
746	20240620	090800	0	2420	2420	2420	2420	0
747	20240620	090700	0	2420	2420	2420	2420	0
748	20240620	090600	0	2420	2420	2420	2420	0
749	20240620	090500	0	2420	2420	2420	2420	0
750	20240620	090400	0	2420	2420	2420	2420	0
751	20240620	090300	0	2420	2420	2420	2420	0
752	20240620	090200	0	2420	2420	2420	2420	0
753	20240620	090100	0	2420	2420	2420	2420	0
754	20240620	090000	0	2420	2420	2420	2420	0