KissMeData/200580/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	204400	1606640	10640	10640	10640	10640	151
3	20240628	204300	1606640	10640	10640	10640	10640	0
4	20240628	204200	1606640	10640	10640	10640	10640	0
5	20240628	204100	1606640	10640	10640	10640	10640	0
6	20240628	204000	1606640	10640	10640	10640	10640	0
7	20240628	203900	1606640	10640	10640	10640	10640	0
8	20240628	203800	1606640	10640	10640	10640	10640	0
9	20240628	203700	1606640	10640	10640	10640	10640	0
10	20240628	203600	1606640	10640	10640	10640	10640	0
11	20240628	203500	1606640	10640	10640	10640	10640	0
12	20240628	203400	1606640	10640	10640	10640	10640	0
13	20240628	203300	1606640	10640	10640	10640	10640	0
14	20240628	203200	1606640	10640	10640	10640	10640	0
15	20240628	203100	1606640	10640	10640	10640	10640	0
16	20240628	203000	1606640	10640	10640	10640	10640	0
17	20240628	202900	1606640	10640	10640	10640	10640	0
18	20240628	202800	1606640	10640	10640	10640	10640	0
19	20240628	202700	1606640	10640	10640	10640	10640	0
20	20240628	202600	1606640	10640	10640	10640	10640	0
21	20240628	202500	1606640	10640	10640	10640	10640	0
22	20240628	202400	1606640	10640	10640	10640	10640	0
23	20240628	202300	1606640	10640	10640	10640	10640	0
24	20240628	202200	1606640	10640	10640	10640	10640	0
25	20240628	202100	1606640	10640	10640	10640	10640	0
26	20240628	202000	1606640	10640	10640	10640	10640	0
27	20240628	201900	1606640	10640	10640	10640	10640	0
28	20240628	201800	1606640	10640	10640	10640	10640	0
29	20240628	201700	1606640	10640	10640	10640	10640	0
30	20240628	201600	1606640	10640	10640	10640	10640	0
31	20240628	201500	1606640	10640	10640	10640	10640	0
32	20240628	201400	1606640	10640	10640	10640	10640	151
33	20240628	201300	1606640	10640	10640	10640	10640	0
34	20240628	201200	1606640	10640	10640	10640	10640	0
35	20240628	201100	1606640	10640	10640	10640	10640	0
36	20240628	201000	1606640	10640	10640	10640	10640	0
37	20240628	200900	1606640	10640	10640	10640	10640	0
38	20240628	200800	1606640	10640	10640	10640	10640	0
39	20240628	200700	1606640	10640	10640	10640	10640	0
40	20240628	200600	1606640	10640	10640	10640	10640	0
41	20240628	200500	1606640	10640	10640	10640	10640	0
42	20240628	200400	1606640	10640	10640	10640	10640	0
43	20240628	200300	1606640	10640	10640	10640	10640	0
44	20240628	200200	1606640	10640	10640	10640	10640	0
45	20240628	200100	1606640	10640	10640	10640	10640	0
46	20240628	200000	1606640	10640	10640	10640	10640	0
47	20240628	195900	1606640	10640	10640	10640	10640	0
48	20240628	195800	1606640	10640	10640	10640	10640	0
49	20240628	195700	1606640	10640	10640	10640	10640	0
50	20240628	195600	1606640	10640	10640	10640	10640	0
51	20240628	195500	1606640	10640	10640	10640	10640	0
52	20240628	195400	1606640	10640	10640	10640	10640	0
53	20240628	195300	1606640	10640	10640	10640	10640	0
54	20240628	195200	1606640	10640	10640	10640	10640	0
55	20240628	195100	1606640	10640	10640	10640	10640	0
56	20240628	195000	1606640	10640	10640	10640	10640	0
57	20240628	194900	1606640	10640	10640	10640	10640	0
58	20240628	194800	1606640	10640	10640	10640	10640	0
59	20240628	194700	1606640	10640	10640	10640	10640	0
60	20240628	194600	1606640	10640	10640	10640	10640	0
61	20240628	194500	1606640	10640	10640	10640	10640	0
62	20240628	194400	1606640	10640	10640	10640	10640	151
63	20240628	194300	1606640	10640	10640	10640	10640	0
64	20240628	194200	1606640	10640	10640	10640	10640	0
65	20240628	194100	1606640	10640	10640	10640	10640	0
66	20240628	194000	1606640	10640	10640	10640	10640	0
67	20240628	193900	1606640	10640	10640	10640	10640	0
68	20240628	193800	1606640	10640	10640	10640	10640	0
69	20240628	193700	1606640	10640	10640	10640	10640	0
70	20240628	193600	1606640	10640	10640	10640	10640	0
71	20240628	193500	1606640	10640	10640	10640	10640	0
72	20240628	193400	1606640	10640	10640	10640	10640	0
73	20240628	193300	1606640	10640	10640	10640	10640	0
74	20240628	193200	1606640	10640	10640	10640	10640	0
75	20240628	193100	1606640	10640	10640	10640	10640	0
76	20240628	193000	1606640	10640	10640	10640	10640	0
77	20240628	192900	1606640	10640	10640	10640	10640	0
78	20240628	192800	1606640	10640	10640	10640	10640	0
79	20240628	192700	1606640	10640	10640	10640	10640	0
80	20240628	192600	1606640	10640	10640	10640	10640	0
81	20240628	192500	1606640	10640	10640	10640	10640	0
82	20240628	192400	1606640	10640	10640	10640	10640	0
83	20240628	192300	1606640	10640	10640	10640	10640	0
84	20240628	192200	1606640	10640	10640	10640	10640	0
85	20240628	192100	1606640	10640	10640	10640	10640	0
86	20240628	192000	1606640	10640	10640	10640	10640	0
87	20240628	191900	1606640	10640	10640	10640	10640	0
88	20240628	191800	1606640	10640	10640	10640	10640	0
89	20240628	191700	1606640	10640	10640	10640	10640	0
90	20240628	191600	1606640	10640	10640	10640	10640	0
91	20240628	191500	1606640	10640	10640	10640	10640	0
92	20240628	191400	1606640	10640	10640	10640	10640	151
93	20240628	191300	1606640	10640	10640	10640	10640	0
94	20240628	191200	1606640	10640	10640	10640	10640	0
95	20240628	191100	1606640	10640	10640	10640	10640	0
96	20240628	191000	1606640	10640	10640	10640	10640	0
97	20240628	190900	1606640	10640	10640	10640	10640	0
98	20240628	190800	1606640	10640	10640	10640	10640	0
99	20240628	190700	1606640	10640	10640	10640	10640	0
100	20240628	190600	1606640	10640	10640	10640	10640	0
101	20240628	190500	1606640	10640	10640	10640	10640	0
102	20240628	190400	1606640	10640	10640	10640	10640	0
103	20240628	190300	1606640	10640	10640	10640	10640	0
104	20240628	190200	1606640	10640	10640	10640	10640	0
105	20240628	190100	1606640	10640	10640	10640	10640	0
106	20240628	190000	1606640	10640	10640	10640	10640	0
107	20240628	185900	1606640	10640	10640	10640	10640	0
108	20240628	185800	1606640	10640	10640	10640	10640	0
109	20240628	185700	1606640	10640	10640	10640	10640	0
110	20240628	185600	1606640	10640	10640	10640	10640	0
111	20240628	185500	1606640	10640	10640	10640	10640	0
112	20240628	185400	1606640	10640	10640	10640	10640	0
113	20240628	185300	1606640	10640	10640	10640	10640	0
114	20240628	185200	1606640	10640	10640	10640	10640	0
115	20240628	185100	1606640	10640	10640	10640	10640	0
116	20240628	185000	1606640	10640	10640	10640	10640	0
117	20240628	184900	1606640	10640	10640	10640	10640	0
118	20240628	184800	1606640	10640	10640	10640	10640	0
119	20240628	184700	1606640	10640	10640	10640	10640	0
120	20240628	184600	1606640	10640	10640	10640	10640	0
121	20240628	184500	1606640	10640	10640	10640	10640	0
122	20240628	184400	1606640	10640	10640	10640	10640	151
123	20240628	184300	1606640	10640	10640	10640	10640	0
124	20240628	184200	1606640	10640	10640	10640	10640	0
125	20240628	184100	1606640	10640	10640	10640	10640	0
126	20240628	184000	1606640	10640	10640	10640	10640	0
127	20240628	183900	1606640	10640	10640	10640	10640	0
128	20240628	183800	1606640	10640	10640	10640	10640	0
129	20240628	183700	1606640	10640	10640	10640	10640	0
130	20240628	183600	1606640	10640	10640	10640	10640	0
131	20240628	183500	1606640	10640	10640	10640	10640	0
132	20240628	183400	1606640	10640	10640	10640	10640	0
133	20240628	183300	1606640	10640	10640	10640	10640	0
134	20240628	183200	1606640	10640	10640	10640	10640	0
135	20240628	183100	1606640	10640	10640	10640	10640	0
136	20240628	183000	1606640	10640	10640	10640	10640	0
137	20240628	182900	1606640	10640	10640	10640	10640	0
138	20240628	182800	1606640	10640	10640	10640	10640	0
139	20240628	182700	1606640	10640	10640	10640	10640	0
140	20240628	182600	1606640	10640	10640	10640	10640	0
141	20240628	182500	1606640	10640	10640	10640	10640	0
142	20240628	182400	1606640	10640	10640	10640	10640	0
143	20240628	182300	1606640	10640	10640	10640	10640	0
144	20240628	182200	1606640	10640	10640	10640	10640	0
145	20240628	182100	1606640	10640	10640	10640	10640	0
146	20240628	182000	1606640	10640	10640	10640	10640	0
147	20240628	181900	1606640	10640	10640	10640	10640	0
148	20240628	181800	1606640	10640	10640	10640	10640	0
149	20240628	181700	1606640	10640	10640	10640	10640	0
150	20240628	181600	1606640	10640	10640	10640	10640	0
151	20240628	181500	1606640	10640	10640	10640	10640	0
152	20240628	181400	1606640	10640	10640	10640	10640	151
153	20240628	181300	1606640	10640	10640	10640	10640	0
154	20240628	181200	1606640	10640	10640	10640	10640	0
155	20240628	181100	1606640	10640	10640	10640	10640	0
156	20240628	181000	1606640	10640	10640	10640	10640	0
157	20240628	180900	1606640	10640	10640	10640	10640	0
158	20240628	180800	1606640	10640	10640	10640	10640	0
159	20240628	180700	1606640	10640	10640	10640	10640	0
160	20240628	180600	1606640	10640	10640	10640	10640	0
161	20240628	180500	1606640	10640	10640	10640	10640	0
162	20240628	180400	1606640	10640	10640	10640	10640	0
163	20240628	180300	1606640	10640	10640	10640	10640	0
164	20240628	180200	1606640	10640	10640	10640	10640	0
165	20240628	180100	1606640	10640	10640	10640	10640	0
166	20240628	180000	1606640	10640	10640	10640	10640	0
167	20240628	175900	1606640	10640	10640	10640	10640	0
168	20240628	175800	1606640	10640	10640	10640	10640	0
169	20240628	175700	1606640	10640	10640	10640	10640	0
170	20240628	175600	1606640	10640	10640	10640	10640	0
171	20240628	175500	1606640	10640	10640	10640	10640	0
172	20240628	175400	1606640	10640	10640	10640	10640	0
173	20240628	175300	1606640	10640	10640	10640	10640	0
174	20240628	175200	1606640	10640	10640	10640	10640	0
175	20240628	175100	1606640	10640	10640	10640	10640	0
176	20240628	175000	1606640	10640	10640	10640	10640	0
177	20240628	174900	1606640	10640	10640	10640	10640	0
178	20240628	174800	1606640	10640	10640	10640	10640	0
179	20240628	174700	1606640	10640	10640	10640	10640	0
180	20240628	174600	1606640	10640	10640	10640	10640	0
181	20240628	174500	1606640	10640	10640	10640	10640	0
182	20240628	174400	1606640	10640	10640	10640	10640	151
183	20240628	174300	1606640	10640	10640	10640	10640	0
184	20240628	174200	1606640	10640	10640	10640	10640	0
185	20240628	174100	1606640	10640	10640	10640	10640	0
186	20240628	174000	1606640	10640	10640	10640	10640	0
187	20240628	173900	1606640	10640	10640	10640	10640	0
188	20240628	173800	1606640	10640	10640	10640	10640	0
189	20240628	173700	1606640	10640	10640	10640	10640	0
190	20240628	173600	1606640	10640	10640	10640	10640	0
191	20240628	173500	1606640	10640	10640	10640	10640	0
192	20240628	173400	1606640	10640	10640	10640	10640	0
193	20240628	173300	1606640	10640	10640	10640	10640	0
194	20240628	173200	1606640	10640	10640	10640	10640	0
195	20240628	173100	1606640	10640	10640	10640	10640	0
196	20240628	173000	1606640	10640	10640	10640	10640	0
197	20240628	172900	1606640	10640	10640	10640	10640	0
198	20240628	172800	1606640	10640	10640	10640	10640	0
199	20240628	172700	1606640	10640	10640	10640	10640	0
200	20240628	172600	1606640	10640	10640	10640	10640	0
201	20240628	172500	1606640	10640	10640	10640	10640	0
202	20240628	172400	1606640	10640	10640	10640	10640	0
203	20240628	172300	1606640	10640	10640	10640	10640	0
204	20240628	172200	1606640	10640	10640	10640	10640	0
205	20240628	172100	1606640	10640	10640	10640	10640	0
206	20240628	172000	1606640	10640	10640	10640	10640	0
207	20240628	171900	1606640	10640	10640	10640	10640	0
208	20240628	171800	1606640	10640	10640	10640	10640	0
209	20240628	171700	1606640	10640	10640	10640	10640	0
210	20240628	171600	1606640	10640	10640	10640	10640	0
211	20240628	171500	1606640	10640	10640	10640	10640	0
212	20240628	171400	1606640	10640	10640	10640	10640	151
213	20240628	171300	1606640	10640	10640	10640	10640	0
214	20240628	171200	1606640	10640	10640	10640	10640	0
215	20240628	171100	1606640	10640	10640	10640	10640	0
216	20240628	171000	1606640	10640	10640	10640	10640	0
217	20240628	170900	1606640	10640	10640	10640	10640	0
218	20240628	170800	1606640	10640	10640	10640	10640	0
219	20240628	170700	1606640	10640	10640	10640	10640	0
220	20240628	170600	1606640	10640	10640	10640	10640	0
221	20240628	170500	1606640	10640	10640	10640	10640	0
222	20240628	170400	1606640	10640	10640	10640	10640	0
223	20240628	170300	1606640	10640	10640	10640	10640	0
224	20240628	170200	1606640	10640	10640	10640	10640	0
225	20240628	170100	1606640	10640	10640	10640	10640	0
226	20240628	170000	1606640	10640	10640	10640	10640	0
227	20240628	165900	1606640	10640	10640	10640	10640	0
228	20240628	165800	1606640	10640	10640	10640	10640	0
229	20240628	165700	1606640	10640	10640	10640	10640	0
230	20240628	165600	1606640	10640	10640	10640	10640	0
231	20240628	165500	1606640	10640	10640	10640	10640	0
232	20240628	165400	1606640	10640	10640	10640	10640	0
233	20240628	165300	1606640	10640	10640	10640	10640	0
234	20240628	165200	1606640	10640	10640	10640	10640	0
235	20240628	165100	1606640	10640	10640	10640	10640	0
236	20240628	165000	1606640	10640	10640	10640	10640	0
237	20240628	164900	1606640	10640	10640	10640	10640	0
238	20240628	164800	1606640	10640	10640	10640	10640	0
239	20240628	164700	1606640	10640	10640	10640	10640	0
240	20240628	164600	1606640	10640	10640	10640	10640	0
241	20240628	164500	1606640	10640	10640	10640	10640	0
242	20240628	164400	1606640	10640	10640	10640	10640	151
243	20240628	164300	1606640	10640	10640	10640	10640	0
244	20240628	164200	1606640	10640	10640	10640	10640	0
245	20240628	164100	1606640	10640	10640	10640	10640	0
246	20240628	164000	1606640	10640	10640	10640	10640	0
247	20240628	163900	1606640	10640	10640	10640	10640	0
248	20240628	163800	1606640	10640	10640	10640	10640	0
249	20240628	163700	1606640	10640	10640	10640	10640	0
250	20240628	163600	1606640	10640	10640	10640	10640	0
251	20240628	163500	1606640	10640	10640	10640	10640	0
252	20240628	163400	1606640	10640	10640	10640	10640	0
253	20240628	163300	1606640	10640	10640	10640	10640	0
254	20240628	163200	1606640	10640	10640	10640	10640	0
255	20240628	163100	1606640	10640	10640	10640	10640	0
256	20240628	163000	1606640	10640	10640	10640	10640	0
257	20240628	162900	1606640	10640	10640	10640	10640	0
258	20240628	162800	1606640	10640	10640	10640	10640	0
259	20240628	162700	1606640	10640	10640	10640	10640	0
260	20240628	162600	1606640	10640	10640	10640	10640	0
261	20240628	162500	1606640	10640	10640	10640	10640	0
262	20240628	162400	1606640	10640	10640	10640	10640	0
263	20240628	162300	1606640	10640	10640	10640	10640	0
264	20240628	162200	1606640	10640	10640	10640	10640	0
265	20240628	162100	1606640	10640	10640	10640	10640	0
266	20240628	162000	1606640	10640	10640	10640	10640	0
267	20240628	161900	1606640	10640	10640	10640	10640	0
268	20240628	161800	1606640	10640	10640	10640	10640	0
269	20240628	161700	1606640	10640	10640	10640	10640	0
270	20240628	161600	1606640	10640	10640	10640	10640	0
271	20240628	161500	1606640	10640	10640	10640	10640	0
272	20240628	161400	1606640	10640	10640	10640	10640	151
273	20240628	161300	1606640	10640	10640	10640	10640	0
274	20240628	161200	1606640	10640	10640	10640	10640	0
275	20240628	161100	1606640	10640	10640	10640	10640	0
276	20240628	161000	1606640	10640	10640	10640	10640	0
277	20240628	160900	1606640	10640	10640	10640	10640	0
278	20240628	160800	1606640	10640	10640	10640	10640	0
279	20240628	160700	1606640	10640	10640	10640	10640	0
280	20240628	160600	1606640	10640	10640	10640	10640	0
281	20240628	160500	1606640	10640	10640	10640	10640	0
282	20240628	160400	1606640	10640	10640	10640	10640	0
283	20240628	160300	1606640	10640	10640	10640	10640	0
284	20240628	160200	1606640	10640	10640	10640	10640	0
285	20240628	160100	1606640	10640	10640	10640	10640	0
286	20240628	160000	1606640	10640	10640	10640	10640	0
287	20240628	155900	1606640	10640	10640	10640	10640	0
288	20240628	155800	1606640	10640	10640	10640	10640	0
289	20240628	155700	1606640	10640	10640	10640	10640	0
290	20240628	155600	1606640	10640	10640	10640	10640	0
291	20240628	155500	1606640	10640	10640	10640	10640	0
292	20240628	155400	1606640	10640	10640	10640	10640	0
293	20240628	155300	1606640	10640	10640	10640	10640	0
294	20240628	155200	1606640	10640	10640	10640	10640	0
295	20240628	155100	1606640	10640	10640	10640	10640	0
296	20240628	155000	1606640	10640	10640	10640	10640	0
297	20240628	154900	1606640	10640	10640	10640	10640	0
298	20240628	154800	1606640	10640	10640	10640	10640	0
299	20240628	154700	1606640	10640	10640	10640	10640	0
300	20240628	154600	1606640	10640	10640	10640	10640	0
301	20240628	154500	1606640	10640	10640	10640	10640	0
302	20240628	154400	1606640	10640	10640	10640	10640	151
303	20240628	154300	1606640	10640	10640	10640	10640	0
304	20240628	154200	1606640	10640	10640	10640	10640	0
305	20240628	154100	1606640	10640	10640	10640	10640	0
306	20240628	154000	1606640	10640	10640	10640	10640	0
307	20240628	153900	1606640	10640	10640	10640	10640	0
308	20240628	153800	1606640	10640	10640	10640	10640	0
309	20240628	153700	1606640	10640	10640	10640	10640	0
310	20240628	153600	1606640	10640	10640	10640	10640	0
311	20240628	153500	1606640	10640	10640	10640	10640	0
312	20240628	153400	1606640	10640	10640	10640	10640	0
313	20240628	153300	1606640	10640	10640	10640	10640	0
314	20240628	153200	1606640	10640	10640	10640	10640	0
315	20240628	153100	1606640	10640	10640	10640	10640	0
316	20240628	153000	1606640	10640	10640	10640	10640	0
317	20240628	152900	1606640	10640	10640	10640	10640	0
318	20240628	152800	1606640	10640	10640	10640	10640	0
319	20240628	152700	1606640	10640	10640	10640	10640	0
320	20240628	152600	1606640	10640	10640	10640	10640	0
321	20240628	152500	1606640	10640	10640	10640	10640	0
322	20240628	152400	1606640	10640	10640	10640	10640	0
323	20240628	152300	1606640	10640	10640	10640	10640	0
324	20240628	152200	1606640	10640	10640	10640	10640	0
325	20240628	152100	1606640	10640	10640	10640	10640	0
326	20240628	152000	1606640	10640	10640	10640	10640	0
327	20240628	151900	1606640	10640	10640	10640	10640	0
328	20240628	151800	1606640	10640	10640	10640	10640	0
329	20240628	151700	1606640	10640	10640	10640	10640	0
330	20240628	151600	1606640	10640	10640	10640	10640	0
331	20240628	151500	1606640	10640	10640	10640	10640	0
332	20240628	151400	1606640	10640	10640	10640	10640	0
333	20240628	151300	1606640	10640	10640	10640	10640	0
334	20240628	151200	1606640	10640	10640	10640	10640	0
335	20240628	151100	1606640	10640	10640	10640	10640	0
336	20240628	151000	1606640	10640	10640	10640	10640	0
337	20240628	150900	1606640	10640	10640	10640	10640	0
338	20240628	150800	1606640	10640	10640	10640	10640	0
339	20240628	150700	1606640	10640	10640	10640	10640	0
340	20240628	150600	1606640	10640	10640	10640	10640	0
341	20240628	150500	1606640	10640	10640	10640	10640	0
342	20240628	150400	1606640	10640	10640	10640	10640	0
343	20240628	150300	1606640	10640	10640	10640	10640	0
344	20240628	150200	1606640	10640	10640	10640	10640	0
345	20240628	150100	1606640	10640	10640	10640	10640	0
346	20240628	150000	1606640	10640	10640	10640	10640	0
347	20240628	145900	1606640	10640	10640	10640	10640	0
348	20240628	145800	1606640	10640	10640	10640	10640	0
349	20240628	145700	1606640	10640	10640	10640	10640	0
350	20240628	145600	1606640	10640	10640	10640	10640	0
351	20240628	145500	1606640	10640	10640	10640	10640	0
352	20240628	145400	1606640	10640	10640	10640	10640	0
353	20240628	145300	1606640	10640	10640	10640	10640	0
354	20240628	145200	1606640	10640	10640	10640	10640	0
355	20240628	145100	1606640	10640	10640	10640	10640	0
356	20240628	145000	1606640	10640	10640	10640	10640	0
357	20240628	144900	1606640	10640	10640	10640	10640	0
358	20240628	144800	1606640	10640	10640	10640	10640	0
359	20240628	144700	1606640	10640	10640	10640	10640	0
360	20240628	144600	1606640	10640	10640	10640	10640	0
361	20240628	144500	1606640	10640	10640	10640	10640	0
362	20240628	144400	1606640	10640	10640	10640	10640	0
363	20240628	144300	1606640	10640	10640	10640	10640	0
364	20240628	144200	1606640	10640	10640	10640	10640	0
365	20240628	144100	1606640	10640	10640	10640	10640	0
366	20240628	144000	1606640	10640	10640	10640	10640	0
367	20240628	143900	1606640	10640	10640	10640	10640	0
368	20240628	143800	1606640	10640	10640	10640	10640	0
369	20240628	143700	1606640	10640	10640	10640	10640	0
370	20240628	143600	1606640	10640	10640	10640	10640	0
371	20240628	143500	1606640	10640	10640	10640	10640	0
372	20240628	143400	1606640	10640	10640	10640	10640	0
373	20240628	143300	1606640	10640	10640	10640	10640	0
374	20240628	143200	1606640	10640	10640	10640	10640	0
375	20240628	143100	1606640	10640	10640	10640	10640	0
376	20240628	143000	1606640	10640	10640	10640	10640	0
377	20240628	142900	1606640	10640	10640	10640	10640	0
378	20240628	142800	1606640	10640	10640	10640	10640	0
379	20240628	142700	1606640	10640	10640	10640	10640	0
380	20240628	142600	1606640	10640	10640	10640	10640	0
381	20240628	142500	1606640	10640	10640	10640	10640	0
382	20240628	142400	1606640	10640	10640	10640	10640	0
383	20240628	142300	1606640	10640	10640	10640	10640	0
384	20240628	142200	1606640	10640	10640	10640	10640	0
385	20240628	142100	1606640	10640	10640	10640	10640	0
386	20240628	142000	1606640	10640	10640	10640	10640	0
387	20240628	141900	1606640	10640	10640	10640	10640	0
388	20240628	141800	1606640	10640	10640	10640	10640	0
389	20240628	141700	1606640	10640	10640	10640	10640	0
390	20240628	141600	1606640	10640	10640	10640	10640	0
391	20240628	141500	1606640	10640	10640	10640	10640	0
392	20240628	141400	1606640	10640	10640	10640	10640	0
393	20240628	141300	1606640	10640	10640	10640	10640	0
394	20240628	141200	1606640	10640	10640	10640	10640	0
395	20240628	141100	1606640	10640	10640	10640	10640	0
396	20240628	141000	1606640	10640	10640	10640	10640	0
397	20240628	140900	1606640	10640	10640	10640	10640	0
398	20240628	140800	1606640	10640	10640	10640	10640	0
399	20240628	140700	1606640	10640	10640	10640	10640	0
400	20240628	140600	1606640	10640	10640	10640	10640	0
401	20240628	140500	1606640	10640	10640	10640	10640	0
402	20240628	140400	1606640	10640	10640	10640	10640	0
403	20240628	140300	1606640	10640	10640	10640	10640	0
404	20240628	140200	1606640	10640	10640	10640	10640	0
405	20240628	140100	1606640	10640	10640	10640	10640	0
406	20240628	140000	1606640	10640	10640	10640	10640	0
407	20240628	135900	1606640	10640	10640	10640	10640	0
408	20240628	135800	1606640	10640	10640	10640	10640	0
409	20240628	135700	1606640	10640	10640	10640	10640	0
410	20240628	135600	1606640	10640	10640	10640	10640	0
411	20240628	135500	1606640	10640	10640	10640	10640	0
412	20240628	135400	1606640	10640	10640	10640	10640	0
413	20240628	135300	1606640	10640	10640	10640	10640	0
414	20240628	135200	1606640	10640	10640	10640	10640	0
415	20240628	135100	1606640	10640	10640	10640	10640	0
416	20240628	135000	1606640	10640	10640	10640	10640	0
417	20240628	134900	1606640	10640	10640	10640	10640	0
418	20240628	134800	1606640	10640	10640	10640	10640	0
419	20240628	134700	1606640	10640	10640	10640	10640	0
420	20240628	134600	1606640	10640	10640	10640	10640	0
421	20240628	134500	1606640	10640	10640	10640	10640	0
422	20240628	134400	1606640	10640	10640	10640	10640	0
423	20240628	134300	1606640	10640	10640	10640	10640	0
424	20240628	134200	1606640	10640	10640	10640	10640	0
425	20240628	134100	1606640	10640	10640	10640	10640	0
426	20240628	134000	1606640	10640	10640	10640	10640	0
427	20240628	133900	1606640	10640	10640	10640	10640	0
428	20240628	133800	1606640	10640	10640	10640	10640	0
429	20240628	133700	1606640	10640	10640	10640	10640	0
430	20240628	133600	1606640	10640	10640	10640	10640	0
431	20240628	133500	1606640	10640	10640	10640	10640	0
432	20240628	133400	1606640	10640	10640	10640	10640	0
433	20240628	133300	1606640	10640	10640	10640	10640	0
434	20240628	133200	1606640	10640	10640	10640	10640	0
435	20240628	133100	1606640	10640	10640	10640	10640	0
436	20240628	133000	1606640	10640	10640	10640	10640	0
437	20240628	132900	1606640	10640	10640	10640	10640	0
438	20240628	132800	1606640	10640	10640	10640	10640	0
439	20240628	132700	1606640	10640	10640	10640	10640	0
440	20240628	132600	1606640	10640	10640	10640	10640	0
441	20240628	132500	1606640	10640	10640	10640	10640	0
442	20240628	132400	1606640	10640	10640	10640	10640	0
443	20240628	132300	1606640	10640	10640	10640	10640	0
444	20240628	132200	1606640	10640	10640	10640	10640	0
445	20240628	132100	1606640	10640	10640	10640	10640	0
446	20240628	132000	1606640	10640	10640	10640	10640	0
447	20240628	131900	1606640	10640	10640	10640	10640	0
448	20240628	131800	1606640	10640	10640	10640	10640	0
449	20240628	131700	1606640	10640	10640	10640	10640	0
450	20240628	131600	1606640	10640	10640	10640	10640	0
451	20240628	131500	1606640	10640	10640	10640	10640	0
452	20240628	131400	1606640	10640	10640	10640	10640	0
453	20240628	131300	1606640	10640	10640	10640	10640	0
454	20240628	131200	1606640	10640	10640	10640	10640	0
455	20240628	131100	1606640	10640	10640	10640	10640	0
456	20240628	131000	1606640	10640	10640	10640	10640	0
457	20240628	130900	1606640	10640	10640	10640	10640	0
458	20240628	130800	1606640	10640	10640	10640	10640	0
459	20240628	130700	1606640	10640	10640	10640	10640	0
460	20240628	130600	1606640	10640	10640	10640	10640	0
461	20240628	130500	1606640	10640	10640	10640	10640	0
462	20240628	130400	1606640	10640	10640	10640	10640	0
463	20240628	130300	1606640	10640	10640	10640	10640	0
464	20240628	130200	1606640	10640	10640	10640	10640	0
465	20240628	130100	1606640	10640	10640	10640	10640	0
466	20240628	130000	1606640	10640	10640	10640	10640	0
467	20240628	125900	1606640	10640	10640	10640	10640	0
468	20240628	125800	1606640	10640	10640	10640	10640	0
469	20240628	125700	1606640	10640	10640	10640	10640	0
470	20240628	125600	1606640	10640	10640	10640	10640	0
471	20240628	125500	1606640	10640	10640	10640	10640	0
472	20240628	125400	1606640	10640	10640	10640	10640	0
473	20240628	125300	1606640	10640	10640	10640	10640	0
474	20240628	125200	1606640	10640	10640	10640	10640	0
475	20240628	125100	1606640	10640	10640	10640	10640	0
476	20240628	125000	1606640	10640	10640	10640	10640	0
477	20240628	124900	1606640	10640	10640	10640	10640	0
478	20240628	124800	1606640	10640	10640	10640	10640	0
479	20240628	124700	1606640	10640	10640	10640	10640	0
480	20240628	124600	1606640	10640	10640	10640	10640	0
481	20240628	124500	1606640	10640	10640	10640	10640	0
482	20240628	124400	1606640	10640	10640	10640	10640	0
483	20240628	124300	1606640	10640	10640	10640	10640	0
484	20240628	124200	1606640	10640	10640	10640	10640	0
485	20240628	124100	1606640	10640	10640	10640	10640	0
486	20240628	124000	1606640	10640	10640	10640	10640	0
487	20240628	123900	1606640	10640	10640	10640	10640	0
488	20240628	123800	1606640	10640	10640	10640	10640	0
489	20240628	123700	1606640	10640	10640	10640	10640	0
490	20240628	123600	1606640	10640	10640	10640	10640	0
491	20240628	123500	1606640	10640	10640	10640	10640	0
492	20240628	123400	1606640	10640	10640	10640	10640	0
493	20240628	123300	1606640	10640	10640	10640	10640	0
494	20240628	123200	1606640	10640	10640	10640	10640	0
495	20240628	123100	1606640	10640	10640	10640	10640	0
496	20240628	123000	1606640	10640	10640	10640	10640	0
497	20240628	122900	1606640	10640	10640	10640	10640	0
498	20240628	122800	1606640	10640	10640	10640	10640	0
499	20240628	122700	1606640	10640	10640	10640	10640	0
500	20240628	122600	1606640	10640	10640	10640	10640	0
501	20240628	122500	1606640	10640	10640	10640	10640	0
502	20240628	122400	1606640	10640	10640	10640	10640	0
503	20240628	122300	1606640	10640	10640	10640	10640	0
504	20240628	122200	1606640	10640	10640	10640	10640	0
505	20240628	122100	1606640	10640	10640	10640	10640	0
506	20240628	122000	1606640	10640	10640	10640	10640	0
507	20240628	121900	1606640	10640	10640	10640	10640	0
508	20240628	121800	1606640	10640	10640	10640	10640	0
509	20240628	121700	1606640	10640	10640	10640	10640	0
510	20240628	121600	1606640	10640	10640	10640	10640	0
511	20240628	121500	1606640	10640	10640	10640	10640	0
512	20240628	121400	1606640	10640	10640	10640	10640	0
513	20240628	121300	1606640	10640	10640	10640	10640	0
514	20240628	121200	1606640	10640	10640	10640	10640	0
515	20240628	121100	1606640	10640	10640	10640	10640	0
516	20240628	121000	1606640	10640	10640	10640	10640	0
517	20240628	120900	1606640	10640	10640	10640	10640	0
518	20240628	120800	1606640	10640	10640	10640	10640	0
519	20240628	120700	1606640	10640	10640	10640	10640	0
520	20240628	120600	1606640	10640	10640	10640	10640	0
521	20240628	120500	1606640	10640	10640	10640	10640	0
522	20240628	120400	1606640	10640	10640	10640	10640	0
523	20240628	120300	1606640	10640	10640	10640	10640	0
524	20240628	120200	1606640	10640	10640	10640	10640	0
525	20240628	120100	1606640	10640	10640	10640	10640	0
526	20240628	120000	1606640	10640	10640	10640	10640	0
527	20240628	115900	1606640	10640	10640	10640	10640	0
528	20240628	115800	1606640	10640	10640	10640	10640	0
529	20240628	115700	1606640	10640	10640	10640	10640	0
530	20240628	115600	1606640	10640	10640	10640	10640	0
531	20240628	115500	1606640	10640	10640	10640	10640	0
532	20240628	115400	1606640	10640	10640	10640	10640	0
533	20240628	115300	1606640	10640	10640	10640	10640	0
534	20240628	115200	1606640	10640	10640	10640	10640	0
535	20240628	115100	1606640	10640	10640	10640	10640	0
536	20240628	115000	1606640	10640	10640	10640	10640	0
537	20240628	114900	1606640	10640	10640	10640	10640	0
538	20240628	114800	1606640	10640	10640	10640	10640	0
539	20240628	114700	1606640	10640	10640	10640	10640	0
540	20240628	114600	1606640	10640	10640	10640	10640	0
541	20240628	114500	1606640	10640	10640	10640	10640	0
542	20240628	114400	1606640	10640	10640	10640	10640	0
543	20240628	114300	1606640	10640	10640	10640	10640	0
544	20240628	114200	1606640	10640	10640	10640	10640	0
545	20240628	114100	1606640	10640	10640	10640	10640	0
546	20240628	114000	1606640	10640	10640	10640	10640	0
547	20240628	113900	1606640	10640	10640	10640	10640	0
548	20240628	113800	1606640	10640	10640	10640	10640	0
549	20240628	113700	1606640	10640	10640	10640	10640	0
550	20240628	113600	1606640	10640	10640	10640	10640	0
551	20240628	113500	1606640	10640	10640	10640	10640	0
552	20240628	113400	1606640	10640	10640	10640	10640	0
553	20240628	113300	1606640	10640	10640	10640	10640	0
554	20240628	113200	1606640	10640	10640	10640	10640	0
555	20240628	113100	1606640	10640	10640	10640	10640	0
556	20240628	113000	1606640	10640	10640	10640	10640	0
557	20240628	112900	1606640	10640	10640	10640	10640	0
558	20240628	112800	1606640	10640	10640	10640	10640	0
559	20240628	112700	1606640	10640	10640	10640	10640	0
560	20240628	112600	1606640	10640	10640	10640	10640	0
561	20240628	112500	1606640	10640	10640	10640	10640	0
562	20240628	112400	1606640	10640	10640	10640	10640	0
563	20240628	112300	1606640	10640	10640	10640	10640	0
564	20240628	112200	1606640	10640	10640	10640	10640	0
565	20240628	112100	1606640	10640	10640	10640	10640	0
566	20240628	112000	1606640	10640	10640	10640	10640	0
567	20240628	111900	1606640	10640	10640	10640	10640	0
568	20240628	111800	1606640	10640	10640	10640	10640	0
569	20240628	111700	1606640	10640	10640	10640	10640	0
570	20240628	111600	1606640	10640	10640	10640	10640	0
571	20240628	111500	1606640	10640	10640	10640	10640	0
572	20240628	111400	1606640	10640	10640	10640	10640	0
573	20240628	111300	1606640	10640	10640	10640	10640	0
574	20240628	111200	1606640	10640	10640	10640	10640	0
575	20240628	111100	1606640	10640	10640	10640	10640	0
576	20240628	111000	1606640	10640	10640	10640	10640	0
577	20240628	110900	1606640	10640	10640	10640	10640	0
578	20240628	110800	1606640	10640	10640	10640	10640	0
579	20240628	110700	1606640	10640	10640	10640	10640	0
580	20240628	110600	1606640	10640	10640	10640	10640	0
581	20240628	110500	1606640	10640	10640	10640	10640	0
582	20240628	110400	1606640	10640	10640	10640	10640	0
583	20240628	110300	1606640	10640	10640	10640	10640	0
584	20240628	110200	1606640	10640	10640	10640	10640	0
585	20240628	110100	1606640	10640	10640	10640	10640	0
586	20240628	110000	1606640	10640	10640	10640	10640	0
587	20240628	105900	1606640	10640	10640	10640	10640	0
588	20240628	105800	1606640	10640	10640	10640	10640	0
589	20240628	105700	1606640	10640	10640	10640	10640	0
590	20240628	105600	1606640	10640	10640	10640	10640	0
591	20240628	105500	1606640	10640	10640	10640	10640	0
592	20240628	105400	1606640	10640	10640	10640	10640	0
593	20240628	105300	1606640	10640	10640	10640	10640	0
594	20240628	105200	1606640	10640	10640	10640	10640	0
595	20240628	105100	1606640	10640	10640	10640	10640	0
596	20240628	105000	1606640	10640	10640	10640	10640	0
597	20240628	104900	1606640	10640	10640	10640	10640	0
598	20240628	104800	1606640	10640	10640	10640	10640	0
599	20240628	104700	1606640	10640	10640	10640	10640	0
600	20240628	104600	1606640	10640	10640	10640	10640	0
601	20240628	104500	1606640	10640	10640	10640	10640	0
602	20240628	104400	1606640	10640	10640	10640	10640	0
603	20240628	104300	1606640	10640	10640	10640	10640	0
604	20240628	104200	1606640	10640	10640	10640	10640	0
605	20240628	104100	1606640	10640	10640	10640	10640	0
606	20240628	104000	1606640	10640	10640	10640	10640	0
607	20240628	103900	1606640	10640	10640	10640	10640	0
608	20240628	103800	1606640	10640	10640	10640	10640	0
609	20240628	103700	1606640	10640	10640	10640	10640	0
610	20240628	103600	1606640	10640	10640	10640	10640	0
611	20240628	103500	1606640	10640	10640	10640	10640	0
612	20240628	103400	1606640	10640	10640	10640	10640	0
613	20240628	103300	1606640	10640	10640	10640	10640	0
614	20240628	103200	1606640	10640	10640	10640	10640	0
615	20240628	103100	1606640	10640	10640	10640	10640	0
616	20240628	103000	1606640	10640	10640	10640	10640	0
617	20240628	102900	1606640	10640	10640	10640	10640	0
618	20240628	102800	1606640	10640	10640	10640	10640	0
619	20240628	102700	1606640	10640	10640	10640	10640	0
620	20240628	102600	1606640	10640	10640	10640	10640	0
621	20240628	102500	1606640	10640	10640	10640	10640	0
622	20240628	102400	1606640	10640	10640	10640	10640	0
623	20240628	102300	1606640	10640	10640	10640	10640	0
624	20240628	102200	1606640	10640	10640	10640	10640	0
625	20240628	102100	1606640	10640	10640	10640	10640	0
626	20240628	102000	1606640	10640	10640	10640	10640	0
627	20240628	101900	1606640	10640	10640	10640	10640	0
628	20240628	101800	1606640	10640	10640	10640	10640	0
629	20240628	101700	1606640	10640	10640	10640	10640	0
630	20240628	101600	1606640	10640	10640	10640	10640	0
631	20240628	101500	1606640	10640	10640	10640	10640	0
632	20240628	101400	1606640	10640	10640	10640	10640	0
633	20240628	101300	1606640	10640	10640	10640	10640	0
634	20240628	101200	1606640	10640	10640	10640	10640	0
635	20240628	101100	1606640	10640	10640	10640	10640	0
636	20240628	101000	1606640	10640	10640	10640	10640	0
637	20240628	100900	1606640	10640	10640	10640	10640	0
638	20240628	100800	1606640	10640	10640	10640	10640	0
639	20240628	100700	1606640	10640	10640	10640	10640	0
640	20240628	100600	1606640	10640	10640	10640	10640	0
641	20240628	100500	1606640	10640	10640	10640	10640	0
642	20240628	100400	1606640	10640	10640	10640	10640	0
643	20240628	100300	1606640	10640	10640	10640	10640	0
644	20240628	100200	1606640	10640	10640	10640	10640	0
645	20240628	100100	1606640	10640	10640	10640	10640	0
646	20240628	100000	1606640	10640	10640	10640	10640	0
647	20240628	095900	1606640	10640	10640	10640	10640	0
648	20240628	095800	1606640	10640	10640	10640	10640	0
649	20240628	095700	1606640	10640	10640	10640	10640	0
650	20240628	095600	1606640	10640	10640	10640	10640	0
651	20240628	095500	1606640	10640	10640	10640	10640	0
652	20240628	095400	1606640	10640	10640	10640	10640	0
653	20240628	095300	1606640	10640	10640	10640	10640	0
654	20240628	095200	1606640	10640	10640	10640	10640	0
655	20240628	095100	1606640	10640	10640	10640	10640	0
656	20240628	095000	1606640	10640	10640	10640	10640	0
657	20240628	094900	1606640	10640	10640	10640	10640	0
658	20240628	094800	1606640	10640	10640	10640	10640	0
659	20240628	094700	1606640	10640	10640	10640	10640	0
660	20240628	094600	1606640	10640	10640	10640	10640	0
661	20240628	094500	1606640	10640	10640	10640	10640	0
662	20240628	094400	1606640	10640	10640	10640	10640	0
663	20240628	094300	1606640	10640	10640	10640	10640	0
664	20240628	094200	1606640	10640	10640	10640	10640	0
665	20240628	094100	1606640	10640	10640	10640	10640	0
666	20240628	094000	1606640	10640	10640	10640	10640	0
667	20240628	093900	1606640	10640	10640	10640	10640	0
668	20240628	093800	1606640	10640	10640	10640	10640	0
669	20240628	093700	1606640	10640	10640	10640	10640	0
670	20240628	093600	1606640	10640	10640	10640	10640	0
671	20240628	093500	1606640	10640	10640	10640	10640	0
672	20240628	093400	1606640	10640	10640	10640	10640	0
673	20240628	093300	1606640	10640	10640	10640	10640	0
674	20240628	093200	1606640	10640	10640	10640	10640	0
675	20240628	093100	1606640	10640	10640	10640	10640	0
676	20240628	093000	1606640	10640	10640	10640	10640	0
677	20240628	092900	1606640	10640	10640	10640	10640	0
678	20240628	092800	1606640	10640	10640	10640	10640	0
679	20240628	092700	1606640	10640	10640	10640	10640	0
680	20240628	092600	1606640	10640	10640	10640	10640	0
681	20240628	092500	1606640	10640	10640	10640	10640	0
682	20240628	092400	1606640	10640	10640	10640	10640	151
683	20240628	092300	0	10640	10640	10640	10640	0
684	20240628	092200	0	10640	10640	10640	10640	0
685	20240628	092100	0	10640	10640	10640	10640	0
686	20240628	092000	0	10640	10640	10640	10640	0
687	20240628	091900	0	10640	10640	10640	10640	0
688	20240628	091800	0	10640	10640	10640	10640	0
689	20240628	091700	0	10640	10640	10640	10640	0
690	20240628	091600	0	10640	10640	10640	10640	0
691	20240628	091500	0	10640	10640	10640	10640	0
692	20240628	091400	0	10640	10640	10640	10640	0
693	20240628	091300	0	10640	10640	10640	10640	0
694	20240628	091200	0	10640	10640	10640	10640	0
695	20240628	091100	0	10640	10640	10640	10640	0
696	20240628	091000	0	10640	10640	10640	10640	0
697	20240628	090900	0	10640	10640	10640	10640	0
698	20240628	090800	0	10640	10640	10640	10640	0
699	20240628	090700	0	10640	10640	10640	10640	0
700	20240628	090600	0	10640	10640	10640	10640	0
701	20240628	090500	0	10640	10640	10640	10640	0
702	20240628	090400	0	10640	10640	10640	10640	0
703	20240628	090300	0	10640	10640	10640	10640	0
704	20240628	090200	0	10640	10640	10640	10640	0
705	20240628	090100	0	10640	10640	10640	10640	0
706	20240628	090000	0	10640	10640	10640	10640	0