KissMeData/208850/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204100	146660820	5290	5290	5290	5290	1
3	20240604	204000	146660820	5290	5290	5290	5290	0
4	20240604	203900	146660820	5290	5290	5290	5290	0
5	20240604	203800	146660820	5290	5290	5290	5290	0
6	20240604	203700	146660820	5290	5290	5290	5290	0
7	20240604	203600	146660820	5290	5290	5290	5290	0
8	20240604	203500	146660820	5290	5290	5290	5290	0
9	20240604	203400	146660820	5290	5290	5290	5290	0
10	20240604	203300	146660820	5290	5290	5290	5290	0
11	20240604	203200	146660820	5290	5290	5290	5290	0
12	20240604	203100	146660820	5290	5290	5290	5290	0
13	20240604	203000	146660820	5290	5290	5290	5290	0
14	20240604	202900	146660820	5290	5290	5290	5290	0
15	20240604	202800	146660820	5290	5290	5290	5290	0
16	20240604	202700	146660820	5290	5290	5290	5290	0
17	20240604	202600	146660820	5290	5290	5290	5290	0
18	20240604	202500	146660820	5290	5290	5290	5290	0
19	20240604	202400	146660820	5290	5290	5290	5290	0
20	20240604	202300	146660820	5290	5290	5290	5290	0
21	20240604	202200	146660820	5290	5290	5290	5290	0
22	20240604	202100	146660820	5290	5290	5290	5290	0
23	20240604	202000	146660820	5290	5290	5290	5290	0
24	20240604	201900	146660820	5290	5290	5290	5290	0
25	20240604	201800	146660820	5290	5290	5290	5290	0
26	20240604	201700	146660820	5290	5290	5290	5290	0
27	20240604	201600	146660820	5290	5290	5290	5290	0
28	20240604	201500	146660820	5290	5290	5290	5290	0
29	20240604	201400	146660820	5290	5290	5290	5290	0
30	20240604	201300	146660820	5290	5290	5290	5290	0
31	20240604	201200	146660820	5290	5290	5290	5290	0
32	20240604	201100	146660820	5290	5290	5290	5290	1
33	20240604	201000	146660820	5290	5290	5290	5290	0
34	20240604	200900	146660820	5290	5290	5290	5290	0
35	20240604	200800	146660820	5290	5290	5290	5290	0
36	20240604	200700	146660820	5290	5290	5290	5290	0
37	20240604	200600	146660820	5290	5290	5290	5290	0
38	20240604	200500	146660820	5290	5290	5290	5290	0
39	20240604	200400	146660820	5290	5290	5290	5290	0
40	20240604	200300	146660820	5290	5290	5290	5290	0
41	20240604	200200	146660820	5290	5290	5290	5290	0
42	20240604	200100	146660820	5290	5290	5290	5290	0
43	20240604	200000	146660820	5290	5290	5290	5290	0
44	20240604	195900	146660820	5290	5290	5290	5290	0
45	20240604	195800	146660820	5290	5290	5290	5290	0
46	20240604	195700	146660820	5290	5290	5290	5290	0
47	20240604	195600	146660820	5290	5290	5290	5290	0
48	20240604	195500	146660820	5290	5290	5290	5290	0
49	20240604	195400	146660820	5290	5290	5290	5290	0
50	20240604	195300	146660820	5290	5290	5290	5290	0
51	20240604	195200	146660820	5290	5290	5290	5290	0
52	20240604	195100	146660820	5290	5290	5290	5290	0
53	20240604	195000	146660820	5290	5290	5290	5290	0
54	20240604	194900	146660820	5290	5290	5290	5290	0
55	20240604	194800	146660820	5290	5290	5290	5290	0
56	20240604	194700	146660820	5290	5290	5290	5290	0
57	20240604	194600	146660820	5290	5290	5290	5290	0
58	20240604	194500	146660820	5290	5290	5290	5290	0
59	20240604	194400	146660820	5290	5290	5290	5290	0
60	20240604	194300	146660820	5290	5290	5290	5290	0
61	20240604	194200	146660820	5290	5290	5290	5290	0
62	20240604	194100	146660820	5290	5290	5290	5290	1
63	20240604	194000	146660820	5290	5290	5290	5290	0
64	20240604	193900	146660820	5290	5290	5290	5290	0
65	20240604	193800	146660820	5290	5290	5290	5290	0
66	20240604	193700	146660820	5290	5290	5290	5290	0
67	20240604	193600	146660820	5290	5290	5290	5290	0
68	20240604	193500	146660820	5290	5290	5290	5290	0
69	20240604	193400	146660820	5290	5290	5290	5290	0
70	20240604	193300	146660820	5290	5290	5290	5290	0
71	20240604	193200	146660820	5290	5290	5290	5290	0
72	20240604	193100	146660820	5290	5290	5290	5290	0
73	20240604	193000	146660820	5290	5290	5290	5290	0
74	20240604	192900	146660820	5290	5290	5290	5290	0
75	20240604	192800	146660820	5290	5290	5290	5290	0
76	20240604	192700	146660820	5290	5290	5290	5290	0
77	20240604	192600	146660820	5290	5290	5290	5290	0
78	20240604	192500	146660820	5290	5290	5290	5290	0
79	20240604	192400	146660820	5290	5290	5290	5290	0
80	20240604	192300	146660820	5290	5290	5290	5290	0
81	20240604	192200	146660820	5290	5290	5290	5290	0
82	20240604	192100	146660820	5290	5290	5290	5290	0
83	20240604	192000	146660820	5290	5290	5290	5290	0
84	20240604	191900	146660820	5290	5290	5290	5290	0
85	20240604	191800	146660820	5290	5290	5290	5290	0
86	20240604	191700	146660820	5290	5290	5290	5290	0
87	20240604	191600	146660820	5290	5290	5290	5290	0
88	20240604	191500	146660820	5290	5290	5290	5290	0
89	20240604	191400	146660820	5290	5290	5290	5290	0
90	20240604	191300	146660820	5290	5290	5290	5290	0
91	20240604	191200	146660820	5290	5290	5290	5290	0
92	20240604	191100	146660820	5290	5290	5290	5290	1
93	20240604	191000	146660820	5290	5290	5290	5290	0
94	20240604	190900	146660820	5290	5290	5290	5290	0
95	20240604	190800	146660820	5290	5290	5290	5290	0
96	20240604	190700	146660820	5290	5290	5290	5290	0
97	20240604	190600	146660820	5290	5290	5290	5290	0
98	20240604	190500	146660820	5290	5290	5290	5290	0
99	20240604	190400	146660820	5290	5290	5290	5290	0
100	20240604	190300	146660820	5290	5290	5290	5290	0
101	20240604	190200	146660820	5290	5290	5290	5290	0
102	20240604	190100	146660820	5290	5290	5290	5290	0
103	20240604	190000	146660820	5290	5290	5290	5290	0
104	20240604	185900	146660820	5290	5290	5290	5290	0
105	20240604	185800	146660820	5290	5290	5290	5290	0
106	20240604	185700	146660820	5290	5290	5290	5290	0
107	20240604	185600	146660820	5290	5290	5290	5290	0
108	20240604	185500	146660820	5290	5290	5290	5290	0
109	20240604	185400	146660820	5290	5290	5290	5290	0
110	20240604	185300	146660820	5290	5290	5290	5290	0
111	20240604	185200	146660820	5290	5290	5290	5290	0
112	20240604	185100	146660820	5290	5290	5290	5290	0
113	20240604	185000	146660820	5290	5290	5290	5290	0
114	20240604	184900	146660820	5290	5290	5290	5290	0
115	20240604	184800	146660820	5290	5290	5290	5290	0
116	20240604	184700	146660820	5290	5290	5290	5290	0
117	20240604	184600	146660820	5290	5290	5290	5290	0
118	20240604	184500	146660820	5290	5290	5290	5290	0
119	20240604	184400	146660820	5290	5290	5290	5290	0
120	20240604	184300	146660820	5290	5290	5290	5290	0
121	20240604	184200	146660820	5290	5290	5290	5290	0
122	20240604	184100	146660820	5290	5290	5290	5290	1
123	20240604	184000	146660820	5290	5290	5290	5290	0
124	20240604	183900	146660820	5290	5290	5290	5290	0
125	20240604	183800	146660820	5290	5290	5290	5290	0
126	20240604	183700	146660820	5290	5290	5290	5290	0
127	20240604	183600	146660820	5290	5290	5290	5290	0
128	20240604	183500	146660820	5290	5290	5290	5290	0
129	20240604	183400	146660820	5290	5290	5290	5290	0
130	20240604	183300	146660820	5290	5290	5290	5290	0
131	20240604	183200	146660820	5290	5290	5290	5290	0
132	20240604	183100	146660820	5290	5290	5290	5290	0
133	20240604	183000	146660820	5290	5290	5290	5290	0
134	20240604	182900	146660820	5290	5290	5290	5290	0
135	20240604	182800	146660820	5290	5290	5290	5290	0
136	20240604	182700	146660820	5290	5290	5290	5290	0
137	20240604	182600	146660820	5290	5290	5290	5290	0
138	20240604	182500	146660820	5290	5290	5290	5290	0
139	20240604	182400	146660820	5290	5290	5290	5290	0
140	20240604	182300	146660820	5290	5290	5290	5290	0
141	20240604	182200	146660820	5290	5290	5290	5290	0
142	20240604	182100	146660820	5290	5290	5290	5290	0
143	20240604	182000	146660820	5290	5290	5290	5290	0
144	20240604	181900	146660820	5290	5290	5290	5290	0
145	20240604	181800	146660820	5290	5290	5290	5290	0
146	20240604	181700	146660820	5290	5290	5290	5290	0
147	20240604	181600	146660820	5290	5290	5290	5290	0
148	20240604	181500	146660820	5290	5290	5290	5290	0
149	20240604	181400	146660820	5290	5290	5290	5290	0
150	20240604	181300	146660820	5290	5290	5290	5290	0
151	20240604	181200	146660820	5290	5290	5290	5290	0
152	20240604	181100	146660820	5290	5290	5290	5290	1
153	20240604	181000	146660820	5290	5290	5290	5290	0
154	20240604	180900	146660820	5290	5290	5290	5290	0
155	20240604	180800	146660820	5290	5290	5290	5290	0
156	20240604	180700	146660820	5290	5290	5290	5290	0
157	20240604	180600	146660820	5290	5290	5290	5290	0
158	20240604	180500	146660820	5290	5290	5290	5290	0
159	20240604	180400	146660820	5290	5290	5290	5290	0
160	20240604	180300	146660820	5290	5290	5290	5290	0
161	20240604	180200	146660820	5290	5290	5290	5290	0
162	20240604	180100	146660820	5290	5290	5290	5290	0
163	20240604	180000	146660820	5290	5290	5290	5290	0
164	20240604	175900	146660820	5290	5290	5290	5290	0
165	20240604	175800	146660820	5290	5290	5290	5290	0
166	20240604	175700	146660820	5290	5290	5290	5290	0
167	20240604	175600	146660820	5290	5290	5290	5290	0
168	20240604	175500	146660820	5290	5290	5290	5290	0
169	20240604	175400	146660820	5290	5290	5290	5290	0
170	20240604	175300	146660820	5290	5290	5290	5290	0
171	20240604	175200	146660820	5290	5290	5290	5290	0
172	20240604	175100	146660820	5290	5290	5290	5290	0
173	20240604	175000	146660820	5290	5290	5290	5290	0
174	20240604	174900	146660820	5290	5290	5290	5290	0
175	20240604	174800	146660820	5290	5290	5290	5290	0
176	20240604	174700	146660820	5290	5290	5290	5290	0
177	20240604	174600	146660820	5290	5290	5290	5290	0
178	20240604	174500	146660820	5290	5290	5290	5290	0
179	20240604	174400	146660820	5290	5290	5290	5290	0
180	20240604	174300	146660820	5290	5290	5290	5290	0
181	20240604	174200	146660820	5290	5290	5290	5290	0
182	20240604	174100	146660820	5290	5290	5290	5290	1
183	20240604	174000	146660820	5290	5290	5290	5290	0
184	20240604	173900	146660820	5290	5290	5290	5290	0
185	20240604	173800	146660820	5290	5290	5290	5290	0
186	20240604	173700	146660820	5290	5290	5290	5290	0
187	20240604	173600	146660820	5290	5290	5290	5290	0
188	20240604	173500	146660820	5290	5290	5290	5290	0
189	20240604	173400	146660820	5290	5290	5290	5290	0
190	20240604	173300	146660820	5290	5290	5290	5290	0
191	20240604	173200	146660820	5290	5290	5290	5290	0
192	20240604	173100	146660820	5290	5290	5290	5290	0
193	20240604	173000	146660820	5290	5290	5290	5290	0
194	20240604	172900	146660820	5290	5290	5290	5290	0
195	20240604	172800	146660820	5290	5290	5290	5290	0
196	20240604	172700	146660820	5290	5290	5290	5290	0
197	20240604	172600	146660820	5290	5290	5290	5290	0
198	20240604	172500	146660820	5290	5290	5290	5290	0
199	20240604	172400	146660820	5290	5290	5290	5290	0
200	20240604	172300	146660820	5290	5290	5290	5290	0
201	20240604	172200	146660820	5290	5290	5290	5290	0
202	20240604	172100	146660820	5290	5290	5290	5290	0
203	20240604	172000	146660820	5290	5290	5290	5290	0
204	20240604	171900	146660820	5290	5290	5290	5290	0
205	20240604	171800	146660820	5290	5290	5290	5290	0
206	20240604	171700	146660820	5290	5290	5290	5290	0
207	20240604	171600	146660820	5290	5290	5290	5290	0
208	20240604	171500	146660820	5290	5290	5290	5290	0
209	20240604	171400	146660820	5290	5290	5290	5290	0
210	20240604	171300	146660820	5290	5290	5290	5290	0
211	20240604	171200	146660820	5290	5290	5290	5290	0
212	20240604	171100	146660820	5290	5290	5290	5290	1
213	20240604	171000	146660820	5290	5290	5290	5290	0
214	20240604	170900	146660820	5290	5290	5290	5290	0
215	20240604	170800	146660820	5290	5290	5290	5290	0
216	20240604	170700	146660820	5290	5290	5290	5290	0
217	20240604	170600	146660820	5290	5290	5290	5290	0
218	20240604	170500	146660820	5290	5290	5290	5290	0
219	20240604	170400	146660820	5290	5290	5290	5290	0
220	20240604	170300	146660820	5290	5290	5290	5290	0
221	20240604	170200	146660820	5290	5290	5290	5290	0
222	20240604	170100	146660820	5290	5290	5290	5290	0
223	20240604	170000	146660820	5290	5290	5290	5290	0
224	20240604	165900	146660820	5290	5290	5290	5290	0
225	20240604	165800	146660820	5290	5290	5290	5290	0
226	20240604	165700	146660820	5290	5290	5290	5290	0
227	20240604	165600	146660820	5290	5290	5290	5290	0
228	20240604	165500	146660820	5290	5290	5290	5290	0
229	20240604	165400	146660820	5290	5290	5290	5290	0
230	20240604	165300	146660820	5290	5290	5290	5290	0
231	20240604	165200	146660820	5290	5290	5290	5290	0
232	20240604	165100	146660820	5290	5290	5290	5290	0
233	20240604	165000	146660820	5290	5290	5290	5290	0
234	20240604	164900	146660820	5290	5290	5290	5290	0
235	20240604	164800	146660820	5290	5290	5290	5290	0
236	20240604	164700	146660820	5290	5290	5290	5290	0
237	20240604	164600	146660820	5290	5290	5290	5290	0
238	20240604	164500	146660820	5290	5290	5290	5290	0
239	20240604	164400	146660820	5290	5290	5290	5290	0
240	20240604	164300	146660820	5290	5290	5290	5290	0
241	20240604	164200	146660820	5290	5290	5290	5290	0
242	20240604	164100	146660820	5290	5290	5290	5290	1
243	20240604	164000	146660820	5290	5290	5290	5290	0
244	20240604	163900	146660820	5290	5290	5290	5290	0
245	20240604	163800	146660820	5290	5290	5290	5290	0
246	20240604	163700	146660820	5290	5290	5290	5290	0
247	20240604	163600	146660820	5290	5290	5290	5290	0
248	20240604	163500	146660820	5290	5290	5290	5290	0
249	20240604	163400	146660820	5290	5290	5290	5290	0
250	20240604	163300	146660820	5290	5290	5290	5290	0
251	20240604	163200	146660820	5290	5290	5290	5290	0
252	20240604	163100	146660820	5290	5290	5290	5290	0
253	20240604	163000	146660820	5290	5290	5290	5290	0
254	20240604	162900	146660820	5290	5290	5290	5290	0
255	20240604	162800	146660820	5290	5290	5290	5290	0
256	20240604	162700	146660820	5290	5290	5290	5290	0
257	20240604	162600	146660820	5290	5290	5290	5290	0
258	20240604	162500	146660820	5290	5290	5290	5290	0
259	20240604	162400	146660820	5290	5290	5290	5290	0
260	20240604	162300	146660820	5290	5290	5290	5290	0
261	20240604	162200	146660820	5290	5290	5290	5290	0
262	20240604	162100	146660820	5290	5290	5290	5290	0
263	20240604	162000	146660820	5290	5290	5290	5290	0
264	20240604	161900	146660820	5290	5290	5290	5290	0
265	20240604	161800	146660820	5290	5290	5290	5290	0
266	20240604	161700	146660820	5290	5290	5290	5290	0
267	20240604	161600	146660820	5290	5290	5290	5290	0
268	20240604	161500	146660820	5290	5290	5290	5290	0
269	20240604	161400	146660820	5290	5290	5290	5290	0
270	20240604	161300	146660820	5290	5290	5290	5290	0
271	20240604	161200	146660820	5290	5290	5290	5290	0
272	20240604	161100	146660820	5290	5290	5290	5290	1
273	20240604	161000	146660820	5290	5290	5290	5290	0
274	20240604	160900	146660820	5290	5290	5290	5290	0
275	20240604	160800	146660820	5290	5290	5290	5290	0
276	20240604	160700	146660820	5290	5290	5290	5290	0
277	20240604	160600	146660820	5290	5290	5290	5290	0
278	20240604	160500	146660820	5290	5290	5290	5290	0
279	20240604	160400	146660820	5290	5290	5290	5290	0
280	20240604	160300	146660820	5290	5290	5290	5290	0
281	20240604	160200	146660820	5290	5290	5290	5290	0
282	20240604	160100	146660820	5290	5290	5290	5290	0
283	20240604	160000	146660820	5290	5290	5290	5290	0
284	20240604	155900	146660820	5290	5290	5290	5290	0
285	20240604	155800	146660820	5290	5290	5290	5290	0
286	20240604	155700	146660820	5290	5290	5290	5290	0
287	20240604	155600	146660820	5290	5290	5290	5290	0
288	20240604	155500	146660820	5290	5290	5290	5290	0
289	20240604	155400	146660820	5290	5290	5290	5290	0
290	20240604	155300	146660820	5290	5290	5290	5290	0
291	20240604	155200	146660820	5290	5290	5290	5290	0
292	20240604	155100	146660820	5290	5290	5290	5290	0
293	20240604	155000	146660820	5290	5290	5290	5290	0
294	20240604	154900	146660820	5290	5290	5290	5290	0
295	20240604	154800	146660820	5290	5290	5290	5290	0
296	20240604	154700	146660820	5290	5290	5290	5290	0
297	20240604	154600	146660820	5290	5290	5290	5290	0
298	20240604	154500	146660820	5290	5290	5290	5290	0
299	20240604	154400	146660820	5290	5290	5290	5290	0
300	20240604	154300	146660820	5290	5290	5290	5290	0
301	20240604	154200	146660820	5290	5290	5290	5290	0
302	20240604	154100	146660820	5290	5290	5290	5290	1
303	20240604	154000	146660820	5290	5290	5290	5290	0
304	20240604	153900	146660820	5290	5290	5290	5290	0
305	20240604	153800	146660820	5290	5290	5290	5290	0
306	20240604	153700	146660820	5290	5290	5290	5290	0
307	20240604	153600	146660820	5290	5290	5290	5290	0
308	20240604	153500	146660820	5290	5290	5290	5290	0
309	20240604	153400	146660820	5290	5290	5290	5290	0
310	20240604	153300	146660820	5290	5290	5290	5290	0
311	20240604	153200	146660820	5290	5290	5290	5290	0
312	20240604	153100	146660820	5290	5290	5290	5290	0
313	20240604	153000	146660820	5290	5290	5290	5290	1
314	20240604	152900	146655530	5010	5010	5010	5010	0
315	20240604	152800	146655530	5010	5010	5010	5010	0
316	20240604	152700	146655530	5010	5010	5010	5010	0
317	20240604	152600	146655530	5010	5010	5010	5010	0
318	20240604	152500	146655530	5010	5010	5010	5010	0
319	20240604	152400	146655530	5010	5010	5010	5010	0
320	20240604	152300	146655530	5010	5010	5010	5010	0
321	20240604	152200	146655530	5010	5010	5010	5010	0
322	20240604	152100	146655530	5010	5010	5010	5010	0
323	20240604	152000	146655530	5010	5010	5010	5010	0
324	20240604	151900	146655530	5010	5010	5010	5010	0
325	20240604	151800	146655530	5010	5010	5010	5010	0
326	20240604	151700	146655530	5010	5010	5010	5010	0
327	20240604	151600	146655530	5010	5010	5010	5010	0
328	20240604	151500	146655530	5010	5010	5010	5010	0
329	20240604	151400	146655530	5010	5010	5010	5010	0
330	20240604	151300	146655530	5010	5010	5010	5010	0
331	20240604	151200	146655530	5010	5010	5010	5010	0
332	20240604	151100	146655530	5010	5010	5010	5010	0
333	20240604	151000	146655530	5010	5010	5010	5010	0
334	20240604	150900	146655530	5010	5010	5010	5010	0
335	20240604	150800	146655530	5010	5010	5010	5010	0
336	20240604	150700	146655530	5010	5010	5010	5010	0
337	20240604	150600	146655530	5010	5010	5010	5010	0
338	20240604	150500	146655530	5010	5010	5010	5010	0
339	20240604	150400	146655530	5010	5010	5010	5010	0
340	20240604	150300	146655530	5010	5010	5010	5010	0
341	20240604	150200	146655530	5010	5010	5010	5010	0
342	20240604	150100	146655530	5010	5010	5010	5010	0
343	20240604	150000	146655530	5010	5010	5010	5010	0
344	20240604	145900	146655530	5010	5010	5010	5010	0
345	20240604	145800	146655530	5010	5010	5010	5010	0
346	20240604	145700	146655530	5010	5010	5010	5010	0
347	20240604	145600	146655530	5010	5010	5010	5010	0
348	20240604	145500	146655530	5010	5010	5010	5010	0
349	20240604	145400	146655530	5010	5010	5010	5010	0
350	20240604	145300	146655530	5010	5010	5010	5010	0
351	20240604	145200	146655530	5010	5010	5010	5010	0
352	20240604	145100	146655530	5010	5010	5010	5010	0
353	20240604	145000	146655530	5010	5010	5010	5010	0
354	20240604	144900	146655530	5010	5010	5010	5010	0
355	20240604	144800	146655530	5010	5010	5010	5010	0
356	20240604	144700	146655530	5010	5010	5010	5010	0
357	20240604	144600	146655530	5010	5010	5010	5010	0
358	20240604	144500	146655530	5010	5010	5010	5010	0
359	20240604	144400	146655530	5010	5010	5010	5010	0
360	20240604	144300	146655530	5010	5010	5010	5010	0
361	20240604	144200	146655530	5010	5010	5010	5010	0
362	20240604	144100	146655530	5010	5010	5010	5010	0
363	20240604	144000	146655530	5010	5010	5010	5010	0
364	20240604	143900	146655530	5010	5010	5010	5010	0
365	20240604	143800	146655530	5010	5010	5010	5010	0
366	20240604	143700	146655530	5010	5010	5010	5010	0
367	20240604	143600	146655530	5010	5010	5010	5010	0
368	20240604	143500	146655530	5010	5010	5010	5010	0
369	20240604	143400	146655530	5010	5010	5010	5010	0
370	20240604	143300	146655530	5010	5010	5010	5010	0
371	20240604	143200	146655530	5010	5010	5010	5010	0
372	20240604	143100	146655530	5010	5010	5010	5010	0
373	20240604	143000	146655530	5010	5010	5010	5010	0
374	20240604	142900	146655530	5010	5010	5010	5010	0
375	20240604	142800	146655530	5010	5010	5010	5010	0
376	20240604	142700	146655530	5010	5010	5010	5010	0
377	20240604	142600	146655530	5010	5010	5010	5010	0
378	20240604	142500	146655530	5010	5010	5010	5010	0
379	20240604	142400	146655530	5010	5010	5010	5010	0
380	20240604	142300	146655530	5010	5010	5010	5010	0
381	20240604	142200	146655530	5010	5010	5010	5010	0
382	20240604	142100	146655530	5010	5010	5010	5010	0
383	20240604	142000	146655530	5010	5010	5010	5010	0
384	20240604	141900	146655530	5010	5010	5010	5010	0
385	20240604	141800	146655530	5010	5010	5010	5010	0
386	20240604	141700	146655530	5010	5010	5010	5010	0
387	20240604	141600	146655530	5010	5010	5010	5010	0
388	20240604	141500	146655530	5010	5010	5010	5010	0
389	20240604	141400	146655530	5010	5010	5010	5010	0
390	20240604	141300	146655530	5010	5010	5010	5010	0
391	20240604	141200	146655530	5010	5010	5010	5010	0
392	20240604	141100	146655530	5010	5010	5010	5010	0
393	20240604	141000	146655530	5010	5010	5010	5010	0
394	20240604	140900	146655530	5010	5010	5010	5010	0
395	20240604	140800	146655530	5010	5010	5010	5010	0
396	20240604	140700	146655530	5010	5010	5010	5010	0
397	20240604	140600	146655530	5010	5010	5010	5010	0
398	20240604	140500	146655530	5010	5010	5010	5010	0
399	20240604	140400	146655530	5010	5010	5010	5010	0
400	20240604	140300	146655530	5010	5010	5010	5010	0
401	20240604	140200	146655530	5010	5010	5010	5010	0
402	20240604	140100	146655530	5010	5010	5010	5010	0
403	20240604	140000	146655530	5010	5010	5010	5010	0
404	20240604	135900	146655530	5010	5010	5010	5010	0
405	20240604	135800	146655530	5010	5010	5010	5010	0
406	20240604	135700	146655530	5010	5010	5010	5010	0
407	20240604	135600	146655530	5010	5010	5010	5010	0
408	20240604	135500	146655530	5010	5010	5010	5010	0
409	20240604	135400	146655530	5010	5010	5010	5010	0
410	20240604	135300	146655530	5010	5010	5010	5010	0
411	20240604	135200	146655530	5010	5010	5010	5010	0
412	20240604	135100	146655530	5010	5010	5010	5010	0
413	20240604	135000	146655530	5010	5010	5010	5010	0
414	20240604	134900	146655530	5010	5010	5010	5010	0
415	20240604	134800	146655530	5010	5010	5010	5010	0
416	20240604	134700	146655530	5010	5010	5010	5010	0
417	20240604	134600	146655530	5010	5010	5010	5010	0
418	20240604	134500	146655530	5010	5010	5010	5010	0
419	20240604	134400	146655530	5010	5010	5010	5010	0
420	20240604	134300	146655530	5010	5010	5010	5010	0
421	20240604	134200	146655530	5010	5010	5010	5010	0
422	20240604	134100	146655530	5010	5010	5010	5010	0
423	20240604	134000	146655530	5010	5010	5010	5010	0
424	20240604	133900	146655530	5010	5010	5010	5010	0
425	20240604	133800	146655530	5010	5010	5010	5010	0
426	20240604	133700	146655530	5010	5010	5010	5010	0
427	20240604	133600	146655530	5010	5010	5010	5010	0
428	20240604	133500	146655530	5010	5010	5010	5010	0
429	20240604	133400	146655530	5010	5010	5010	5010	0
430	20240604	133300	146655530	5010	5010	5010	5010	0
431	20240604	133200	146655530	5010	5010	5010	5010	1
432	20240604	133100	146650520	5200	5200	5200	5200	0
433	20240604	133000	146650520	5200	5200	5200	5200	0
434	20240604	132900	146650520	5200	5200	5200	5200	0
435	20240604	132800	146650520	5200	5200	5200	5200	0
436	20240604	132700	146650520	5200	5200	5200	5200	0
437	20240604	132600	146650520	5200	5200	5200	5200	0
438	20240604	132500	146650520	5200	5200	5200	5200	0
439	20240604	132400	146650520	5200	5200	5200	5200	0
440	20240604	132300	146650520	5200	5200	5200	5200	0
441	20240604	132200	146650520	5200	5200	5200	5200	0
442	20240604	132100	146650520	5200	5200	5200	5200	0
443	20240604	132000	146650520	5200	5200	5200	5200	0
444	20240604	131900	146650520	5200	5200	5200	5200	0
445	20240604	131800	146650520	5200	5200	5200	5200	0
446	20240604	131700	146650520	5200	5200	5200	5200	0
447	20240604	131600	146650520	5200	5200	5200	5200	0
448	20240604	131500	146650520	5200	5200	5200	5200	0
449	20240604	131400	146650520	5200	5200	5200	5200	0
450	20240604	131300	146650520	5200	5200	5200	5200	0
451	20240604	131200	146650520	5200	5200	5200	5200	0
452	20240604	131100	146650520	5200	5200	5200	5200	0
453	20240604	131000	146650520	5200	5200	5200	5200	0
454	20240604	130900	146650520	5200	5200	5200	5200	0
455	20240604	130800	146650520	5200	5200	5200	5200	0
456	20240604	130700	146650520	5200	5200	5200	5200	0
457	20240604	130600	146650520	5200	5200	5200	5200	0
458	20240604	130500	146650520	5200	5200	5200	5200	0
459	20240604	130400	146650520	5200	5200	5200	5200	0
460	20240604	130300	146650520	5200	5200	5200	5200	0
461	20240604	130200	146650520	5200	5200	5200	5200	0
462	20240604	130100	146650520	5200	5200	5200	5200	0
463	20240604	130000	146650520	5200	5200	5200	5200	0
464	20240604	125900	146650520	5200	5200	5200	5200	0
465	20240604	125800	146650520	5200	5200	5200	5200	0
466	20240604	125700	146650520	5200	5200	5200	5200	0
467	20240604	125600	146650520	5200	5200	5200	5200	0
468	20240604	125500	146650520	5200	5200	5200	5200	0
469	20240604	125400	146650520	5200	5200	5200	5200	0
470	20240604	125300	146650520	5200	5200	5200	5200	0
471	20240604	125200	146650520	5200	5200	5200	5200	0
472	20240604	125100	146650520	5200	5200	5200	5200	0
473	20240604	125000	146650520	5200	5200	5200	5200	0
474	20240604	124900	146650520	5200	5200	5200	5200	0
475	20240604	124800	146650520	5200	5200	5200	5200	0
476	20240604	124700	146650520	5200	5200	5200	5200	0
477	20240604	124600	146650520	5200	5200	5200	5200	0
478	20240604	124500	146650520	5200	5200	5200	5200	0
479	20240604	124400	146650520	5200	5200	5200	5200	0
480	20240604	124300	146650520	5200	5200	5200	5200	0
481	20240604	124200	146650520	5200	5200	5200	5200	0
482	20240604	124100	146650520	5200	5200	5200	5200	0
483	20240604	124000	146650520	5200	5200	5200	5200	0
484	20240604	123900	146650520	5200	5200	5200	5200	0
485	20240604	123800	146650520	5200	5200	5200	5200	0
486	20240604	123700	146650520	5200	5200	5200	5200	0
487	20240604	123600	146650520	5200	5200	5200	5200	0
488	20240604	123500	146650520	5200	5200	5200	5200	0
489	20240604	123400	146650520	5200	5200	5200	5200	0
490	20240604	123300	146650520	5200	5200	5200	5200	0
491	20240604	123200	146650520	5200	5200	5200	5200	0
492	20240604	123100	146650520	5200	5200	5200	5200	0
493	20240604	123000	146650520	5200	5200	5200	5200	0
494	20240604	122900	146650520	5200	5200	5200	5200	0
495	20240604	122800	146650520	5200	5200	5200	5200	0
496	20240604	122700	146650520	5200	5200	5200	5200	0
497	20240604	122600	146650520	5200	5200	5200	5200	0
498	20240604	122500	146650520	5200	5200	5200	5200	0
499	20240604	122400	146650520	5200	5200	5200	5200	0
500	20240604	122300	146650520	5200	5200	5200	5200	0
501	20240604	122200	146650520	5200	5200	5200	5200	0
502	20240604	122100	146650520	5200	5200	5200	5200	0
503	20240604	122000	146650520	5200	5200	5200	5200	0
504	20240604	121900	146650520	5200	5200	5200	5200	0
505	20240604	121800	146650520	5200	5200	5200	5200	0
506	20240604	121700	146650520	5200	5200	5200	5200	0
507	20240604	121600	146650520	5200	5200	5200	5200	0
508	20240604	121500	146650520	5200	5200	5200	5200	0
509	20240604	121400	146650520	5200	5200	5200	5200	0
510	20240604	121300	146650520	5200	5200	5200	5200	0
511	20240604	121200	146650520	5200	5200	5200	5200	0
512	20240604	121100	146650520	5200	5200	5200	5200	0
513	20240604	121000	146650520	5200	5200	5200	5200	0
514	20240604	120900	146650520	5200	5200	5200	5200	0
515	20240604	120800	146650520	5200	5200	5200	5200	0
516	20240604	120700	146650520	5200	5200	5200	5200	0
517	20240604	120600	146650520	5200	5200	5200	5200	0
518	20240604	120500	146650520	5200	5200	5200	5200	0
519	20240604	120400	146650520	5200	5200	5200	5200	0
520	20240604	120300	146650520	5200	5200	5200	5200	0
521	20240604	120200	146650520	5200	5200	5200	5200	0
522	20240604	120100	146650520	5200	5200	5200	5200	0
523	20240604	120000	146650520	5200	5200	5200	5200	0
524	20240604	115900	146650520	5200	5200	5200	5200	0
525	20240604	115800	146650520	5200	5200	5200	5200	0
526	20240604	115700	146650520	5200	5200	5200	5200	0
527	20240604	115600	146650520	5200	5200	5200	5200	0
528	20240604	115500	146650520	5200	5200	5200	5200	0
529	20240604	115400	146650520	5200	5200	5200	5200	0
530	20240604	115300	146650520	5200	5200	5200	5200	0
531	20240604	115200	146650520	5200	5200	5200	5200	0
532	20240604	115100	146650520	5200	5200	5200	5200	0
533	20240604	115000	146650520	5200	5200	5200	5200	0
534	20240604	114900	146650520	5200	5200	5200	5200	0
535	20240604	114800	146650520	5200	5200	5200	5200	0
536	20240604	114700	146650520	5200	5200	5200	5200	0
537	20240604	114600	146650520	5200	5200	5200	5200	0
538	20240604	114500	146650520	5200	5200	5200	5200	0
539	20240604	114400	146650520	5200	5200	5200	5200	0
540	20240604	114300	146650520	5200	5200	5200	5200	0
541	20240604	114200	146650520	5200	5200	5200	5200	0
542	20240604	114100	146650520	5200	5200	5200	5200	0
543	20240604	114000	146650520	5200	5200	5200	5200	0
544	20240604	113900	146650520	5200	5200	5200	5200	0
545	20240604	113800	146650520	5200	5200	5200	5200	0
546	20240604	113700	146650520	5200	5200	5200	5200	0
547	20240604	113600	146650520	5200	5200	5200	5200	0
548	20240604	113500	146650520	5200	5200	5200	5200	0
549	20240604	113400	146650520	5200	5200	5200	5200	0
550	20240604	113300	146650520	5200	5200	5200	5200	0
551	20240604	113200	146650520	5200	5200	5200	5200	0
552	20240604	113100	146650520	5200	5200	5200	5200	0
553	20240604	113000	146650520	5200	5200	5200	5200	0
554	20240604	112900	146650520	5200	5200	5200	5200	0
555	20240604	112800	146650520	5200	5200	5200	5200	0
556	20240604	112700	146650520	5200	5200	5200	5200	0
557	20240604	112600	146650520	5200	5200	5200	5200	0
558	20240604	112500	146650520	5200	5200	5200	5200	0
559	20240604	112400	146650520	5200	5200	5200	5200	0
560	20240604	112300	146650520	5200	5200	5200	5200	0
561	20240604	112200	146650520	5200	5200	5200	5200	0
562	20240604	112100	146650520	5200	5200	5200	5200	0
563	20240604	112000	146650520	5200	5200	5200	5200	0
564	20240604	111900	146650520	5200	5200	5200	5200	0
565	20240604	111800	146650520	5200	5200	5200	5200	0
566	20240604	111700	146650520	5200	5200	5200	5200	0
567	20240604	111600	146650520	5200	5200	5200	5200	0
568	20240604	111500	146650520	5200	5200	5200	5200	0
569	20240604	111400	146650520	5200	5200	5200	5200	0
570	20240604	111300	146650520	5200	5200	5200	5200	0
571	20240604	111200	146650520	5200	5200	5200	5200	0
572	20240604	111100	146650520	5200	5200	5200	5200	0
573	20240604	111000	146650520	5200	5200	5200	5200	0
574	20240604	110900	146650520	5200	5200	5200	5200	0
575	20240604	110800	146650520	5200	5200	5200	5200	0
576	20240604	110700	146650520	5200	5200	5200	5200	0
577	20240604	110600	146650520	5200	5200	5200	5200	0
578	20240604	110500	146650520	5200	5200	5200	5200	0
579	20240604	110400	146650520	5200	5200	5200	5200	0
580	20240604	110300	146650520	5200	5200	5200	5200	0
581	20240604	110200	146650520	5200	5200	5200	5200	0
582	20240604	110100	146650520	5200	5200	5200	5200	0
583	20240604	110000	146650520	5200	5200	5200	5200	0
584	20240604	105900	146650520	5200	5200	5200	5200	0
585	20240604	105800	146650520	5200	5200	5200	5200	0
586	20240604	105700	146650520	5200	5200	5200	5200	0
587	20240604	105600	146650520	5200	5200	5200	5200	0
588	20240604	105500	146650520	5200	5200	5200	5200	0
589	20240604	105400	146650520	5200	5200	5200	5200	0
590	20240604	105300	146650520	5200	5200	5200	5200	0
591	20240604	105200	146650520	5200	5200	5200	5200	0
592	20240604	105100	146650520	5200	5200	5200	5200	0
593	20240604	105000	146650520	5200	5200	5200	5200	0
594	20240604	104900	146650520	5200	5200	5200	5200	0
595	20240604	104800	146650520	5200	5200	5200	5200	0
596	20240604	104700	146650520	5200	5200	5200	5200	0
597	20240604	104600	146650520	5200	5200	5200	5200	0
598	20240604	104500	146650520	5200	5200	5200	5200	0
599	20240604	104400	146650520	5200	5200	5200	5200	0
600	20240604	104300	146650520	5200	5200	5200	5200	0
601	20240604	104200	146650520	5200	5200	5200	5200	0
602	20240604	104100	146650520	5200	5200	5200	5200	0
603	20240604	104000	146650520	5200	5200	5200	5200	0
604	20240604	103900	146650520	5200	5200	5200	5200	0
605	20240604	103800	146650520	5200	5200	5200	5200	0
606	20240604	103700	146650520	5200	5200	5200	5200	0
607	20240604	103600	146650520	5200	5200	5200	5200	0
608	20240604	103500	146650520	5200	5200	5200	5200	0
609	20240604	103400	146650520	5200	5200	5200	5200	0
610	20240604	103300	146650520	5200	5200	5200	5200	0
611	20240604	103200	146650520	5200	5200	5200	5200	0
612	20240604	103100	146650520	5200	5200	5200	5200	0
613	20240604	103000	146650520	5200	5200	5200	5200	0
614	20240604	102900	146650520	5200	5200	5200	5200	0
615	20240604	102800	146650520	5200	5200	5200	5200	0
616	20240604	102700	146650520	5200	5200	5200	5200	0
617	20240604	102600	146650520	5200	5200	5200	5200	0
618	20240604	102500	146650520	5200	5200	5200	5200	0
619	20240604	102400	146650520	5200	5200	5200	5200	0
620	20240604	102300	146650520	5200	5200	5200	5200	0
621	20240604	102200	146650520	5200	5200	5200	5200	0
622	20240604	102100	146650520	5200	5200	5200	5200	0
623	20240604	102000	146650520	5200	5200	5200	5200	0
624	20240604	101900	146650520	5200	5200	5200	5200	0
625	20240604	101800	146650520	5200	5200	5200	5200	0
626	20240604	101700	146650520	5200	5200	5200	5200	0
627	20240604	101600	146650520	5200	5200	5200	5200	0
628	20240604	101500	146650520	5200	5200	5200	5200	0
629	20240604	101400	146650520	5200	5200	5200	5200	0
630	20240604	101300	146650520	5200	5200	5200	5200	0
631	20240604	101200	146650520	5200	5200	5200	5200	0
632	20240604	101100	146650520	5200	5200	5200	5200	0
633	20240604	101000	146650520	5200	5200	5200	5200	0
634	20240604	100900	146650520	5200	5200	5200	5200	0
635	20240604	100800	146650520	5200	5200	5200	5200	0
636	20240604	100700	146650520	5200	5200	5200	5200	0
637	20240604	100600	146650520	5200	5200	5200	5200	0
638	20240604	100500	146650520	5200	5200	5200	5200	0
639	20240604	100400	146650520	5200	5200	5200	5200	0
640	20240604	100300	146650520	5200	5200	5200	5200	0
641	20240604	100200	146650520	5200	5200	5200	5200	0
642	20240604	100100	146650520	5200	5200	5200	5200	0
643	20240604	100000	146650520	5200	5200	5200	5200	0
644	20240604	095900	146650520	5200	5200	5200	5200	0
645	20240604	095800	146650520	5200	5200	5200	5200	0
646	20240604	095700	146650520	5200	5200	5200	5200	0
647	20240604	095600	146650520	5200	5200	5200	5200	0
648	20240604	095500	146650520	5200	5200	5200	5200	0
649	20240604	095400	146650520	5200	5200	5200	5200	0
650	20240604	095300	146650520	5200	5200	5200	5200	0
651	20240604	095200	146650520	5200	5200	5200	5200	0
652	20240604	095100	146650520	5200	5200	5200	5200	0
653	20240604	095000	146650520	5200	5200	5200	5200	0
654	20240604	094900	146650520	5200	5200	5200	5200	0
655	20240604	094800	146650520	5200	5200	5200	5200	0
656	20240604	094700	146650520	5200	5200	5200	5200	0
657	20240604	094600	146650520	5200	5200	5200	5200	0
658	20240604	094500	146650520	5200	5200	5200	5200	0
659	20240604	094400	146650520	5200	5200	5200	5200	0
660	20240604	094300	146650520	5200	5200	5200	5200	0
661	20240604	094200	146650520	5200	5200	5200	5200	0
662	20240604	094100	146650520	5200	5200	5200	5200	0
663	20240604	094000	146650520	5200	5200	5200	5200	0
664	20240604	093900	146650520	5200	5200	5200	5200	0
665	20240604	093800	146650520	5200	5200	5200	5200	0
666	20240604	093700	146650520	5200	5200	5200	5200	0
667	20240604	093600	146650520	5200	5200	5200	5200	0
668	20240604	093500	146650520	5200	5200	5200	5200	0
669	20240604	093400	146650520	5200	5200	5200	5200	0
670	20240604	093300	146650520	5200	5200	5200	5200	0
671	20240604	093200	146650520	5200	5200	5200	5200	0
672	20240604	093100	146650520	5200	5200	5200	5200	0
673	20240604	093000	146650520	5200	5200	5200	5200	0
674	20240604	092900	146650520	5200	5200	5200	5200	0
675	20240604	092800	146650520	5200	5200	5200	5200	0
676	20240604	092700	146650520	5200	5200	5200	5200	0
677	20240604	092600	146650520	5200	5200	5200	5200	0
678	20240604	092500	146650520	5200	5200	5200	5200	0
679	20240604	092400	146650520	5200	5200	5200	5200	0
680	20240604	092300	146650520	5200	5200	5200	5200	0
681	20240604	092200	146650520	5200	5200	5200	5200	0
682	20240604	092100	146650520	5200	5200	5200	5200	0
683	20240604	092000	146650520	5200	5200	5200	5200	0
684	20240604	091900	146650520	5200	5200	5200	5200	0
685	20240604	091800	146650520	5200	5200	5200	5200	0
686	20240604	091700	146650520	5200	5200	5200	5200	0
687	20240604	091600	146650520	5200	5200	5200	5200	0
688	20240604	091500	146650520	5200	5200	5200	5200	0
689	20240604	091400	146650520	5200	5200	5200	5200	0
690	20240604	091300	146650520	5200	5200	5200	5200	0
691	20240604	091200	146650520	5200	5200	5200	5200	0
692	20240604	091100	146650520	5200	5200	5200	5200	0
693	20240604	091000	146650520	5200	5200	5200	5200	0
694	20240604	090900	146650520	5200	5200	5200	5200	0
695	20240604	090800	146650520	5200	5200	5200	5200	0
696	20240604	090700	146650520	5200	5200	5200	5200	0
697	20240604	090600	146650520	5200	5200	5200	5200	0
698	20240604	090500	146650520	5200	5200	5200	5200	0
699	20240604	090400	146650520	5200	5200	5200	5200	0
700	20240604	090300	146650520	5200	5200	5200	5200	28200
701	20240604	090200	10520	5200	5200	5200	5200	1
702	20240604	090100	5320	5320	5320	5320	5320	0
703	20240604	090000	5320	5320	5320	5320	5320	1