KissMeData/311960/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	210600	26922170	8580	8580	8580	8580	1
3	20240620	210500	26922170	8580	8580	8580	8580	0
4	20240620	210400	26922170	8580	8580	8580	8580	0
5	20240620	210300	26922170	8580	8580	8580	8580	0
6	20240620	210200	26922170	8580	8580	8580	8580	0
7	20240620	210100	26922170	8580	8580	8580	8580	0
8	20240620	210000	26922170	8580	8580	8580	8580	0
9	20240620	205900	26922170	8580	8580	8580	8580	0
10	20240620	205800	26922170	8580	8580	8580	8580	0
11	20240620	205700	26922170	8580	8580	8580	8580	0
12	20240620	205600	26922170	8580	8580	8580	8580	0
13	20240620	205500	26922170	8580	8580	8580	8580	0
14	20240620	205400	26922170	8580	8580	8580	8580	0
15	20240620	205300	26922170	8580	8580	8580	8580	0
16	20240620	205200	26922170	8580	8580	8580	8580	0
17	20240620	205100	26922170	8580	8580	8580	8580	0
18	20240620	205000	26922170	8580	8580	8580	8580	0
19	20240620	204900	26922170	8580	8580	8580	8580	0
20	20240620	204800	26922170	8580	8580	8580	8580	0
21	20240620	204700	26922170	8580	8580	8580	8580	0
22	20240620	204600	26922170	8580	8580	8580	8580	0
23	20240620	204500	26922170	8580	8580	8580	8580	0
24	20240620	204400	26922170	8580	8580	8580	8580	0
25	20240620	204300	26922170	8580	8580	8580	8580	0
26	20240620	204200	26922170	8580	8580	8580	8580	0
27	20240620	204100	26922170	8580	8580	8580	8580	0
28	20240620	204000	26922170	8580	8580	8580	8580	0
29	20240620	203900	26922170	8580	8580	8580	8580	0
30	20240620	203800	26922170	8580	8580	8580	8580	0
31	20240620	203700	26922170	8580	8580	8580	8580	0
32	20240620	203600	26922170	8580	8580	8580	8580	1
33	20240620	203500	26922170	8580	8580	8580	8580	0
34	20240620	203400	26922170	8580	8580	8580	8580	0
35	20240620	203300	26922170	8580	8580	8580	8580	0
36	20240620	203200	26922170	8580	8580	8580	8580	0
37	20240620	203100	26922170	8580	8580	8580	8580	0
38	20240620	203000	26922170	8580	8580	8580	8580	0
39	20240620	202900	26922170	8580	8580	8580	8580	0
40	20240620	202800	26922170	8580	8580	8580	8580	0
41	20240620	202700	26922170	8580	8580	8580	8580	0
42	20240620	202600	26922170	8580	8580	8580	8580	0
43	20240620	202500	26922170	8580	8580	8580	8580	0
44	20240620	202400	26922170	8580	8580	8580	8580	0
45	20240620	202300	26922170	8580	8580	8580	8580	0
46	20240620	202200	26922170	8580	8580	8580	8580	0
47	20240620	202100	26922170	8580	8580	8580	8580	0
48	20240620	202000	26922170	8580	8580	8580	8580	0
49	20240620	201900	26922170	8580	8580	8580	8580	0
50	20240620	201800	26922170	8580	8580	8580	8580	0
51	20240620	201700	26922170	8580	8580	8580	8580	0
52	20240620	201600	26922170	8580	8580	8580	8580	0
53	20240620	201500	26922170	8580	8580	8580	8580	0
54	20240620	201400	26922170	8580	8580	8580	8580	0
55	20240620	201300	26922170	8580	8580	8580	8580	0
56	20240620	201200	26922170	8580	8580	8580	8580	0
57	20240620	201100	26922170	8580	8580	8580	8580	0
58	20240620	201000	26922170	8580	8580	8580	8580	0
59	20240620	200900	26922170	8580	8580	8580	8580	0
60	20240620	200800	26922170	8580	8580	8580	8580	0
61	20240620	200700	26922170	8580	8580	8580	8580	0
62	20240620	200600	26922170	8580	8580	8580	8580	1
63	20240620	200500	26922170	8580	8580	8580	8580	0
64	20240620	200400	26922170	8580	8580	8580	8580	0
65	20240620	200300	26922170	8580	8580	8580	8580	0
66	20240620	200200	26922170	8580	8580	8580	8580	0
67	20240620	200100	26922170	8580	8580	8580	8580	0
68	20240620	200000	26922170	8580	8580	8580	8580	0
69	20240620	195900	26922170	8580	8580	8580	8580	0
70	20240620	195800	26922170	8580	8580	8580	8580	0
71	20240620	195700	26922170	8580	8580	8580	8580	0
72	20240620	195600	26922170	8580	8580	8580	8580	0
73	20240620	195500	26922170	8580	8580	8580	8580	0
74	20240620	195400	26922170	8580	8580	8580	8580	0
75	20240620	195300	26922170	8580	8580	8580	8580	0
76	20240620	195200	26922170	8580	8580	8580	8580	0
77	20240620	195100	26922170	8580	8580	8580	8580	0
78	20240620	195000	26922170	8580	8580	8580	8580	0
79	20240620	194900	26922170	8580	8580	8580	8580	0
80	20240620	194800	26922170	8580	8580	8580	8580	0
81	20240620	194700	26922170	8580	8580	8580	8580	0
82	20240620	194600	26922170	8580	8580	8580	8580	0
83	20240620	194500	26922170	8580	8580	8580	8580	0
84	20240620	194400	26922170	8580	8580	8580	8580	0
85	20240620	194300	26922170	8580	8580	8580	8580	0
86	20240620	194200	26922170	8580	8580	8580	8580	0
87	20240620	194100	26922170	8580	8580	8580	8580	0
88	20240620	194000	26922170	8580	8580	8580	8580	0
89	20240620	193900	26922170	8580	8580	8580	8580	0
90	20240620	193800	26922170	8580	8580	8580	8580	0
91	20240620	193700	26922170	8580	8580	8580	8580	0
92	20240620	193600	26922170	8580	8580	8580	8580	1
93	20240620	193500	26922170	8580	8580	8580	8580	0
94	20240620	193400	26922170	8580	8580	8580	8580	0
95	20240620	193300	26922170	8580	8580	8580	8580	0
96	20240620	193200	26922170	8580	8580	8580	8580	0
97	20240620	193100	26922170	8580	8580	8580	8580	0
98	20240620	193000	26922170	8580	8580	8580	8580	0
99	20240620	192900	26922170	8580	8580	8580	8580	0
100	20240620	192800	26922170	8580	8580	8580	8580	0
101	20240620	192700	26922170	8580	8580	8580	8580	0
102	20240620	192600	26922170	8580	8580	8580	8580	0
103	20240620	192500	26922170	8580	8580	8580	8580	0
104	20240620	192400	26922170	8580	8580	8580	8580	0
105	20240620	192300	26922170	8580	8580	8580	8580	0
106	20240620	192200	26922170	8580	8580	8580	8580	0
107	20240620	192100	26922170	8580	8580	8580	8580	0
108	20240620	192000	26922170	8580	8580	8580	8580	0
109	20240620	191900	26922170	8580	8580	8580	8580	0
110	20240620	191800	26922170	8580	8580	8580	8580	0
111	20240620	191700	26922170	8580	8580	8580	8580	0
112	20240620	191600	26922170	8580	8580	8580	8580	0
113	20240620	191500	26922170	8580	8580	8580	8580	0
114	20240620	191400	26922170	8580	8580	8580	8580	0
115	20240620	191300	26922170	8580	8580	8580	8580	0
116	20240620	191200	26922170	8580	8580	8580	8580	0
117	20240620	191100	26922170	8580	8580	8580	8580	0
118	20240620	191000	26922170	8580	8580	8580	8580	0
119	20240620	190900	26922170	8580	8580	8580	8580	0
120	20240620	190800	26922170	8580	8580	8580	8580	0
121	20240620	190700	26922170	8580	8580	8580	8580	0
122	20240620	190600	26922170	8580	8580	8580	8580	1
123	20240620	190500	26922170	8580	8580	8580	8580	0
124	20240620	190400	26922170	8580	8580	8580	8580	0
125	20240620	190300	26922170	8580	8580	8580	8580	0
126	20240620	190200	26922170	8580	8580	8580	8580	0
127	20240620	190100	26922170	8580	8580	8580	8580	0
128	20240620	190000	26922170	8580	8580	8580	8580	0
129	20240620	185900	26922170	8580	8580	8580	8580	0
130	20240620	185800	26922170	8580	8580	8580	8580	0
131	20240620	185700	26922170	8580	8580	8580	8580	0
132	20240620	185600	26922170	8580	8580	8580	8580	0
133	20240620	185500	26922170	8580	8580	8580	8580	0
134	20240620	185400	26922170	8580	8580	8580	8580	0
135	20240620	185300	26922170	8580	8580	8580	8580	0
136	20240620	185200	26922170	8580	8580	8580	8580	0
137	20240620	185100	26922170	8580	8580	8580	8580	0
138	20240620	185000	26922170	8580	8580	8580	8580	0
139	20240620	184900	26922170	8580	8580	8580	8580	0
140	20240620	184800	26922170	8580	8580	8580	8580	0
141	20240620	184700	26922170	8580	8580	8580	8580	0
142	20240620	184600	26922170	8580	8580	8580	8580	0
143	20240620	184500	26922170	8580	8580	8580	8580	0
144	20240620	184400	26922170	8580	8580	8580	8580	0
145	20240620	184300	26922170	8580	8580	8580	8580	0
146	20240620	184200	26922170	8580	8580	8580	8580	0
147	20240620	184100	26922170	8580	8580	8580	8580	0
148	20240620	184000	26922170	8580	8580	8580	8580	0
149	20240620	183900	26922170	8580	8580	8580	8580	0
150	20240620	183800	26922170	8580	8580	8580	8580	0
151	20240620	183700	26922170	8580	8580	8580	8580	0
152	20240620	183600	26922170	8580	8580	8580	8580	1
153	20240620	183500	26922170	8580	8580	8580	8580	0
154	20240620	183400	26922170	8580	8580	8580	8580	0
155	20240620	183300	26922170	8580	8580	8580	8580	0
156	20240620	183200	26922170	8580	8580	8580	8580	0
157	20240620	183100	26922170	8580	8580	8580	8580	0
158	20240620	183000	26922170	8580	8580	8580	8580	0
159	20240620	182900	26922170	8580	8580	8580	8580	0
160	20240620	182800	26922170	8580	8580	8580	8580	0
161	20240620	182700	26922170	8580	8580	8580	8580	0
162	20240620	182600	26922170	8580	8580	8580	8580	0
163	20240620	182500	26922170	8580	8580	8580	8580	0
164	20240620	182400	26922170	8580	8580	8580	8580	0
165	20240620	182300	26922170	8580	8580	8580	8580	0
166	20240620	182200	26922170	8580	8580	8580	8580	0
167	20240620	182100	26922170	8580	8580	8580	8580	0
168	20240620	182000	26922170	8580	8580	8580	8580	0
169	20240620	181900	26922170	8580	8580	8580	8580	0
170	20240620	181800	26922170	8580	8580	8580	8580	0
171	20240620	181700	26922170	8580	8580	8580	8580	0
172	20240620	181600	26922170	8580	8580	8580	8580	0
173	20240620	181500	26922170	8580	8580	8580	8580	0
174	20240620	181400	26922170	8580	8580	8580	8580	0
175	20240620	181300	26922170	8580	8580	8580	8580	0
176	20240620	181200	26922170	8580	8580	8580	8580	0
177	20240620	181100	26922170	8580	8580	8580	8580	0
178	20240620	181000	26922170	8580	8580	8580	8580	0
179	20240620	180900	26922170	8580	8580	8580	8580	0
180	20240620	180800	26922170	8580	8580	8580	8580	0
181	20240620	180700	26922170	8580	8580	8580	8580	0
182	20240620	180600	26922170	8580	8580	8580	8580	1
183	20240620	180500	26922170	8580	8580	8580	8580	0
184	20240620	180400	26922170	8580	8580	8580	8580	0
185	20240620	180300	26922170	8580	8580	8580	8580	0
186	20240620	180200	26922170	8580	8580	8580	8580	0
187	20240620	180100	26922170	8580	8580	8580	8580	0
188	20240620	180000	26922170	8580	8580	8580	8580	0
189	20240620	175900	26922170	8580	8580	8580	8580	0
190	20240620	175800	26922170	8580	8580	8580	8580	0
191	20240620	175700	26922170	8580	8580	8580	8580	0
192	20240620	175600	26922170	8580	8580	8580	8580	0
193	20240620	175500	26922170	8580	8580	8580	8580	0
194	20240620	175400	26922170	8580	8580	8580	8580	0
195	20240620	175300	26922170	8580	8580	8580	8580	0
196	20240620	175200	26922170	8580	8580	8580	8580	0
197	20240620	175100	26922170	8580	8580	8580	8580	0
198	20240620	175000	26922170	8580	8580	8580	8580	0
199	20240620	174900	26922170	8580	8580	8580	8580	0
200	20240620	174800	26922170	8580	8580	8580	8580	0
201	20240620	174700	26922170	8580	8580	8580	8580	0
202	20240620	174600	26922170	8580	8580	8580	8580	0
203	20240620	174500	26922170	8580	8580	8580	8580	0
204	20240620	174400	26922170	8580	8580	8580	8580	0
205	20240620	174300	26922170	8580	8580	8580	8580	0
206	20240620	174200	26922170	8580	8580	8580	8580	0
207	20240620	174100	26922170	8580	8580	8580	8580	0
208	20240620	174000	26922170	8580	8580	8580	8580	0
209	20240620	173900	26922170	8580	8580	8580	8580	0
210	20240620	173800	26922170	8580	8580	8580	8580	0
211	20240620	173700	26922170	8580	8580	8580	8580	0
212	20240620	173600	26922170	8580	8580	8580	8580	1
213	20240620	173500	26922170	8580	8580	8580	8580	0
214	20240620	173400	26922170	8580	8580	8580	8580	0
215	20240620	173300	26922170	8580	8580	8580	8580	0
216	20240620	173200	26922170	8580	8580	8580	8580	0
217	20240620	173100	26922170	8580	8580	8580	8580	0
218	20240620	173000	26922170	8580	8580	8580	8580	0
219	20240620	172900	26922170	8580	8580	8580	8580	0
220	20240620	172800	26922170	8580	8580	8580	8580	0
221	20240620	172700	26922170	8580	8580	8580	8580	0
222	20240620	172600	26922170	8580	8580	8580	8580	0
223	20240620	172500	26922170	8580	8580	8580	8580	0
224	20240620	172400	26922170	8580	8580	8580	8580	0
225	20240620	172300	26922170	8580	8580	8580	8580	0
226	20240620	172200	26922170	8580	8580	8580	8580	0
227	20240620	172100	26922170	8580	8580	8580	8580	0
228	20240620	172000	26922170	8580	8580	8580	8580	0
229	20240620	171900	26922170	8580	8580	8580	8580	0
230	20240620	171800	26922170	8580	8580	8580	8580	0
231	20240620	171700	26922170	8580	8580	8580	8580	0
232	20240620	171600	26922170	8580	8580	8580	8580	0
233	20240620	171500	26922170	8580	8580	8580	8580	0
234	20240620	171400	26922170	8580	8580	8580	8580	0
235	20240620	171300	26922170	8580	8580	8580	8580	0
236	20240620	171200	26922170	8580	8580	8580	8580	0
237	20240620	171100	26922170	8580	8580	8580	8580	0
238	20240620	171000	26922170	8580	8580	8580	8580	0
239	20240620	170900	26922170	8580	8580	8580	8580	0
240	20240620	170800	26922170	8580	8580	8580	8580	0
241	20240620	170700	26922170	8580	8580	8580	8580	0
242	20240620	170600	26922170	8580	8580	8580	8580	1
243	20240620	170500	26922170	8580	8580	8580	8580	0
244	20240620	170400	26922170	8580	8580	8580	8580	0
245	20240620	170300	26922170	8580	8580	8580	8580	0
246	20240620	170200	26922170	8580	8580	8580	8580	0
247	20240620	170100	26922170	8580	8580	8580	8580	0
248	20240620	170000	26922170	8580	8580	8580	8580	0
249	20240620	165900	26922170	8580	8580	8580	8580	0
250	20240620	165800	26922170	8580	8580	8580	8580	0
251	20240620	165700	26922170	8580	8580	8580	8580	0
252	20240620	165600	26922170	8580	8580	8580	8580	0
253	20240620	165500	26922170	8580	8580	8580	8580	0
254	20240620	165400	26922170	8580	8580	8580	8580	0
255	20240620	165300	26922170	8580	8580	8580	8580	0
256	20240620	165200	26922170	8580	8580	8580	8580	0
257	20240620	165100	26922170	8580	8580	8580	8580	0
258	20240620	165000	26922170	8580	8580	8580	8580	0
259	20240620	164900	26922170	8580	8580	8580	8580	0
260	20240620	164800	26922170	8580	8580	8580	8580	0
261	20240620	164700	26922170	8580	8580	8580	8580	0
262	20240620	164600	26922170	8580	8580	8580	8580	0
263	20240620	164500	26922170	8580	8580	8580	8580	0
264	20240620	164400	26922170	8580	8580	8580	8580	0
265	20240620	164300	26922170	8580	8580	8580	8580	0
266	20240620	164200	26922170	8580	8580	8580	8580	0
267	20240620	164100	26922170	8580	8580	8580	8580	0
268	20240620	164000	26922170	8580	8580	8580	8580	0
269	20240620	163900	26922170	8580	8580	8580	8580	0
270	20240620	163800	26922170	8580	8580	8580	8580	0
271	20240620	163700	26922170	8580	8580	8580	8580	0
272	20240620	163600	26922170	8580	8580	8580	8580	1
273	20240620	163500	26922170	8580	8580	8580	8580	0
274	20240620	163400	26922170	8580	8580	8580	8580	0
275	20240620	163300	26922170	8580	8580	8580	8580	0
276	20240620	163200	26922170	8580	8580	8580	8580	0
277	20240620	163100	26922170	8580	8580	8580	8580	0
278	20240620	163000	26922170	8580	8580	8580	8580	0
279	20240620	162900	26922170	8580	8580	8580	8580	0
280	20240620	162800	26922170	8580	8580	8580	8580	0
281	20240620	162700	26922170	8580	8580	8580	8580	0
282	20240620	162600	26922170	8580	8580	8580	8580	0
283	20240620	162500	26922170	8580	8580	8580	8580	0
284	20240620	162400	26922170	8580	8580	8580	8580	0
285	20240620	162300	26922170	8580	8580	8580	8580	0
286	20240620	162200	26922170	8580	8580	8580	8580	0
287	20240620	162100	26922170	8580	8580	8580	8580	0
288	20240620	162000	26922170	8580	8580	8580	8580	0
289	20240620	161900	26922170	8580	8580	8580	8580	0
290	20240620	161800	26922170	8580	8580	8580	8580	0
291	20240620	161700	26922170	8580	8580	8580	8580	0
292	20240620	161600	26922170	8580	8580	8580	8580	0
293	20240620	161500	26922170	8580	8580	8580	8580	0
294	20240620	161400	26922170	8580	8580	8580	8580	0
295	20240620	161300	26922170	8580	8580	8580	8580	0
296	20240620	161200	26922170	8580	8580	8580	8580	0
297	20240620	161100	26922170	8580	8580	8580	8580	0
298	20240620	161000	26922170	8580	8580	8580	8580	0
299	20240620	160900	26922170	8580	8580	8580	8580	0
300	20240620	160800	26922170	8580	8580	8580	8580	0
301	20240620	160700	26922170	8580	8580	8580	8580	0
302	20240620	160600	26922170	8580	8580	8580	8580	1
303	20240620	160500	26922170	8580	8580	8580	8580	0
304	20240620	160400	26922170	8580	8580	8580	8580	0
305	20240620	160300	26922170	8580	8580	8580	8580	0
306	20240620	160200	26922170	8580	8580	8580	8580	0
307	20240620	160100	26922170	8580	8580	8580	8580	0
308	20240620	160000	26922170	8580	8580	8580	8580	0
309	20240620	155900	26922170	8580	8580	8580	8580	0
310	20240620	155800	26922170	8580	8580	8580	8580	0
311	20240620	155700	26922170	8580	8580	8580	8580	0
312	20240620	155600	26922170	8580	8580	8580	8580	0
313	20240620	155500	26922170	8580	8580	8580	8580	0
314	20240620	155400	26922170	8580	8580	8580	8580	0
315	20240620	155300	26922170	8580	8580	8580	8580	0
316	20240620	155200	26922170	8580	8580	8580	8580	0
317	20240620	155100	26922170	8580	8580	8580	8580	0
318	20240620	155000	26922170	8580	8580	8580	8580	0
319	20240620	154900	26922170	8580	8580	8580	8580	0
320	20240620	154800	26922170	8580	8580	8580	8580	0
321	20240620	154700	26922170	8580	8580	8580	8580	0
322	20240620	154600	26922170	8580	8580	8580	8580	0
323	20240620	154500	26922170	8580	8580	8580	8580	0
324	20240620	154400	26922170	8580	8580	8580	8580	0
325	20240620	154300	26922170	8580	8580	8580	8580	0
326	20240620	154200	26922170	8580	8580	8580	8580	0
327	20240620	154100	26922170	8580	8580	8580	8580	0
328	20240620	154000	26922170	8580	8580	8580	8580	0
329	20240620	153900	26922170	8580	8580	8580	8580	0
330	20240620	153800	26922170	8580	8580	8580	8580	0
331	20240620	153700	26922170	8580	8580	8580	8580	0
332	20240620	153600	26922170	8580	8580	8580	8580	1
333	20240620	153500	26922170	8580	8580	8580	8580	0
334	20240620	153400	26922170	8580	8580	8580	8580	0
335	20240620	153300	26922170	8580	8580	8580	8580	0
336	20240620	153200	26922170	8580	8580	8580	8580	0
337	20240620	153100	26922170	8580	8580	8580	8580	0
338	20240620	153000	26922170	8580	8580	8580	8580	0
339	20240620	152900	26922170	8580	8580	8580	8580	0
340	20240620	152800	26922170	8580	8580	8580	8580	0
341	20240620	152700	26922170	8580	8580	8580	8580	0
342	20240620	152600	26922170	8580	8580	8580	8580	0
343	20240620	152500	26922170	8580	8580	8580	8580	0
344	20240620	152400	26922170	8580	8580	8580	8580	0
345	20240620	152300	26922170	8580	8580	8580	8580	0
346	20240620	152200	26922170	8580	8580	8580	8580	0
347	20240620	152100	26922170	8580	8580	8580	8580	0
348	20240620	152000	26922170	8580	8580	8580	8580	0
349	20240620	151900	26922170	8580	8580	8580	8580	0
350	20240620	151800	26922170	8580	8580	8580	8580	0
351	20240620	151700	26922170	8580	8580	8580	8580	0
352	20240620	151600	26922170	8580	8580	8580	8580	0
353	20240620	151500	26922170	8580	8580	8580	8580	0
354	20240620	151400	26922170	8580	8580	8580	8580	0
355	20240620	151300	26922170	8580	8580	8580	8580	0
356	20240620	151200	26922170	8580	8580	8580	8580	0
357	20240620	151100	26922170	8580	8580	8580	8580	0
358	20240620	151000	26922170	8580	8580	8580	8580	0
359	20240620	150900	26922170	8580	8580	8580	8580	0
360	20240620	150800	26922170	8580	8580	8580	8580	0
361	20240620	150700	26922170	8580	8580	8580	8580	0
362	20240620	150600	26922170	8580	8580	8580	8580	0
363	20240620	150500	26922170	8580	8580	8580	8580	0
364	20240620	150400	26922170	8580	8580	8580	8580	0
365	20240620	150300	26922170	8580	8580	8580	8580	0
366	20240620	150200	26922170	8580	8580	8580	8580	0
367	20240620	150100	26922170	8580	8580	8580	8580	0
368	20240620	150000	26922170	8580	8580	8580	8580	0
369	20240620	145900	26922170	8580	8580	8580	8580	0
370	20240620	145800	26922170	8580	8580	8580	8580	0
371	20240620	145700	26922170	8580	8580	8580	8580	0
372	20240620	145600	26922170	8580	8580	8580	8580	0
373	20240620	145500	26922170	8580	8580	8580	8580	0
374	20240620	145400	26922170	8580	8580	8580	8580	0
375	20240620	145300	26922170	8580	8580	8580	8580	0
376	20240620	145200	26922170	8580	8580	8580	8580	0
377	20240620	145100	26922170	8580	8580	8580	8580	0
378	20240620	145000	26922170	8580	8580	8580	8580	0
379	20240620	144900	26922170	8580	8580	8580	8580	0
380	20240620	144800	26922170	8580	8580	8580	8580	0
381	20240620	144700	26922170	8580	8580	8580	8580	0
382	20240620	144600	26922170	8580	8580	8580	8580	0
383	20240620	144500	26922170	8580	8580	8580	8580	0
384	20240620	144400	26922170	8580	8580	8580	8580	0
385	20240620	144300	26922170	8580	8580	8580	8580	0
386	20240620	144200	26922170	8580	8580	8580	8580	0
387	20240620	144100	26922170	8580	8580	8580	8580	0
388	20240620	144000	26922170	8580	8580	8580	8580	0
389	20240620	143900	26922170	8580	8580	8580	8580	0
390	20240620	143800	26922170	8580	8580	8580	8580	0
391	20240620	143700	26922170	8580	8580	8580	8580	0
392	20240620	143600	26922170	8580	8580	8580	8580	0
393	20240620	143500	26922170	8580	8580	8580	8580	0
394	20240620	143400	26922170	8580	8580	8580	8580	0
395	20240620	143300	26922170	8580	8580	8580	8580	0
396	20240620	143200	26922170	8580	8580	8580	8580	0
397	20240620	143100	26922170	8580	8580	8580	8580	0
398	20240620	143000	26922170	8580	8580	8580	8580	0
399	20240620	142900	26922170	8580	8580	8580	8580	0
400	20240620	142800	26922170	8580	8580	8580	8580	0
401	20240620	142700	26922170	8580	8580	8580	8580	0
402	20240620	142600	26922170	8580	8580	8580	8580	0
403	20240620	142500	26922170	8580	8580	8580	8580	0
404	20240620	142400	26922170	8580	8580	8580	8580	0
405	20240620	142300	26922170	8580	8580	8580	8580	0
406	20240620	142200	26922170	8580	8580	8580	8580	0
407	20240620	142100	26922170	8580	8580	8580	8580	0
408	20240620	142000	26922170	8580	8580	8580	8580	0
409	20240620	141900	26922170	8580	8580	8580	8580	0
410	20240620	141800	26922170	8580	8580	8580	8580	0
411	20240620	141700	26922170	8580	8580	8580	8580	0
412	20240620	141600	26922170	8580	8580	8580	8580	0
413	20240620	141500	26922170	8580	8580	8580	8580	0
414	20240620	141400	26922170	8580	8580	8580	8580	0
415	20240620	141300	26922170	8580	8580	8580	8580	0
416	20240620	141200	26922170	8580	8580	8580	8580	0
417	20240620	141100	26922170	8580	8580	8580	8580	0
418	20240620	141000	26922170	8580	8580	8580	8580	0
419	20240620	140900	26922170	8580	8580	8580	8580	0
420	20240620	140800	26922170	8580	8580	8580	8580	0
421	20240620	140700	26922170	8580	8580	8580	8580	0
422	20240620	140600	26922170	8580	8580	8580	8580	0
423	20240620	140500	26922170	8580	8580	8580	8580	0
424	20240620	140400	26922170	8580	8580	8580	8580	0
425	20240620	140300	26922170	8580	8580	8580	8580	0
426	20240620	140200	26922170	8580	8580	8580	8580	0
427	20240620	140100	26922170	8580	8580	8580	8580	0
428	20240620	140000	26922170	8580	8580	8580	8580	0
429	20240620	135900	26922170	8580	8580	8580	8580	0
430	20240620	135800	26922170	8580	8580	8580	8580	0
431	20240620	135700	26922170	8580	8580	8580	8580	0
432	20240620	135600	26922170	8580	8580	8580	8580	0
433	20240620	135500	26922170	8580	8580	8580	8580	0
434	20240620	135400	26922170	8580	8580	8580	8580	0
435	20240620	135300	26922170	8580	8580	8580	8580	0
436	20240620	135200	26922170	8580	8580	8580	8580	0
437	20240620	135100	26922170	8580	8580	8580	8580	0
438	20240620	135000	26922170	8580	8580	8580	8580	0
439	20240620	134900	26922170	8580	8580	8580	8580	0
440	20240620	134800	26922170	8580	8580	8580	8580	0
441	20240620	134700	26922170	8580	8580	8580	8580	0
442	20240620	134600	26922170	8580	8580	8580	8580	0
443	20240620	134500	26922170	8580	8580	8580	8580	0
444	20240620	134400	26922170	8580	8580	8580	8580	1
445	20240620	134300	26913590	8580	8580	8580	8580	0
446	20240620	134200	26913590	8580	8580	8580	8580	0
447	20240620	134100	26913590	8580	8580	8580	8580	0
448	20240620	134000	26913590	8580	8580	8580	8580	0
449	20240620	133900	26913590	8580	8580	8580	8580	0
450	20240620	133800	26913590	8580	8580	8580	8580	0
451	20240620	133700	26913590	8580	8580	8580	8580	0
452	20240620	133600	26913590	8580	8580	8580	8580	0
453	20240620	133500	26913590	8580	8580	8580	8580	0
454	20240620	133400	26913590	8580	8580	8580	8580	0
455	20240620	133300	26913590	8580	8580	8580	8580	0
456	20240620	133200	26913590	8580	8580	8580	8580	0
457	20240620	133100	26913590	8580	8580	8580	8580	0
458	20240620	133000	26913590	8580	8580	8580	8580	0
459	20240620	132900	26913590	8580	8580	8580	8580	0
460	20240620	132800	26913590	8580	8580	8580	8580	0
461	20240620	132700	26913590	8580	8580	8580	8580	0
462	20240620	132600	26913590	8580	8580	8580	8580	0
463	20240620	132500	26913590	8580	8580	8580	8580	0
464	20240620	132400	26913590	8580	8580	8580	8580	0
465	20240620	132300	26913590	8580	8580	8580	8580	0
466	20240620	132200	26913590	8580	8580	8580	8580	0
467	20240620	132100	26913590	8580	8580	8580	8580	0
468	20240620	132000	26913590	8580	8580	8580	8580	0
469	20240620	131900	26913590	8580	8580	8580	8580	0
470	20240620	131800	26913590	8580	8580	8580	8580	0
471	20240620	131700	26913590	8580	8580	8580	8580	0
472	20240620	131600	26913590	8580	8580	8580	8580	0
473	20240620	131500	26913590	8580	8580	8580	8580	0
474	20240620	131400	26913590	8580	8580	8580	8580	0
475	20240620	131300	26913590	8580	8580	8580	8580	0
476	20240620	131200	26913590	8580	8580	8580	8580	0
477	20240620	131100	26913590	8580	8580	8580	8580	0
478	20240620	131000	26913590	8580	8580	8580	8580	0
479	20240620	130900	26913590	8580	8580	8580	8580	0
480	20240620	130800	26913590	8580	8580	8580	8580	0
481	20240620	130700	26913590	8580	8580	8580	8580	0
482	20240620	130600	26913590	8580	8580	8580	8580	0
483	20240620	130500	26913590	8580	8580	8580	8580	0
484	20240620	130400	26913590	8580	8580	8580	8580	0
485	20240620	130300	26913590	8580	8580	8580	8580	0
486	20240620	130200	26913590	8580	8580	8580	8580	0
487	20240620	130100	26913590	8580	8580	8580	8580	0
488	20240620	130000	26913590	8580	8580	8580	8580	0
489	20240620	125900	26913590	8580	8580	8580	8580	0
490	20240620	125800	26913590	8580	8580	8580	8580	0
491	20240620	125700	26913590	8580	8580	8580	8580	0
492	20240620	125600	26913590	8580	8580	8580	8580	0
493	20240620	125500	26913590	8580	8580	8580	8580	0
494	20240620	125400	26913590	8580	8580	8580	8580	0
495	20240620	125300	26913590	8580	8580	8580	8580	0
496	20240620	125200	26913590	8580	8580	8580	8580	0
497	20240620	125100	26913590	8580	8580	8580	8580	0
498	20240620	125000	26913590	8580	8580	8580	8580	0
499	20240620	124900	26913590	8580	8580	8580	8580	0
500	20240620	124800	26913590	8580	8580	8580	8580	0
501	20240620	124700	26913590	8580	8580	8580	8580	0
502	20240620	124600	26913590	8580	8580	8580	8580	0
503	20240620	124500	26913590	8580	8580	8580	8580	0
504	20240620	124400	26913590	8580	8580	8580	8580	0
505	20240620	124300	26913590	8580	8580	8580	8580	0
506	20240620	124200	26913590	8580	8580	8580	8580	0
507	20240620	124100	26913590	8580	8580	8580	8580	0
508	20240620	124000	26913590	8580	8580	8580	8580	0
509	20240620	123900	26913590	8580	8580	8580	8580	0
510	20240620	123800	26913590	8580	8580	8580	8580	0
511	20240620	123700	26913590	8580	8580	8580	8580	0
512	20240620	123600	26913590	8580	8580	8580	8580	0
513	20240620	123500	26913590	8580	8580	8580	8580	0
514	20240620	123400	26913590	8580	8580	8580	8580	0
515	20240620	123300	26913590	8580	8580	8580	8580	0
516	20240620	123200	26913590	8580	8580	8580	8580	0
517	20240620	123100	26913590	8580	8580	8580	8580	0
518	20240620	123000	26913590	8580	8580	8580	8580	0
519	20240620	122900	26913590	8580	8580	8580	8580	0
520	20240620	122800	26913590	8580	8580	8580	8580	0
521	20240620	122700	26913590	8580	8580	8580	8580	0
522	20240620	122600	26913590	8580	8580	8580	8580	0
523	20240620	122500	26913590	8580	8580	8580	8580	0
524	20240620	122400	26913590	8580	8580	8580	8580	0
525	20240620	122300	26913590	8580	8580	8580	8580	0
526	20240620	122200	26913590	8580	8580	8580	8580	0
527	20240620	122100	26913590	8580	8580	8580	8580	0
528	20240620	122000	26913590	8580	8580	8580	8580	0
529	20240620	121900	26913590	8580	8580	8580	8580	0
530	20240620	121800	26913590	8580	8580	8580	8580	0
531	20240620	121700	26913590	8580	8580	8580	8580	0
532	20240620	121600	26913590	8580	8580	8580	8580	0
533	20240620	121500	26913590	8580	8580	8580	8580	0
534	20240620	121400	26913590	8580	8580	8580	8580	0
535	20240620	121300	26913590	8580	8580	8580	8580	0
536	20240620	121200	26913590	8580	8580	8580	8580	0
537	20240620	121100	26913590	8580	8580	8580	8580	0
538	20240620	121000	26913590	8580	8580	8580	8580	0
539	20240620	120900	26913590	8580	8580	8580	8580	0
540	20240620	120800	26913590	8580	8580	8580	8580	0
541	20240620	120700	26913590	8580	8580	8580	8580	0
542	20240620	120600	26913590	8580	8580	8580	8580	0
543	20240620	120500	26913590	8580	8580	8580	8580	0
544	20240620	120400	26913590	8580	8580	8580	8580	0
545	20240620	120300	26913590	8580	8580	8580	8580	0
546	20240620	120200	26913590	8580	8580	8580	8580	0
547	20240620	120100	26913590	8580	8580	8580	8580	0
548	20240620	120000	26913590	8580	8580	8580	8580	0
549	20240620	115900	26913590	8580	8580	8580	8580	20
550	20240620	115800	26741990	8580	8580	8580	8580	0
551	20240620	115700	26741990	8580	8580	8580	8580	0
552	20240620	115600	26741990	8580	8580	8580	8580	0
553	20240620	115500	26741990	8580	8580	8580	8580	0
554	20240620	115400	26741990	8580	8580	8580	8580	0
555	20240620	115300	26741990	8580	8580	8580	8580	0
556	20240620	115200	26741990	8580	8580	8580	8580	0
557	20240620	115100	26741990	8580	8580	8580	8580	0
558	20240620	115000	26741990	8580	8580	8580	8580	0
559	20240620	114900	26741990	8580	8580	8580	8580	0
560	20240620	114800	26741990	8580	8580	8580	8580	0
561	20240620	114700	26741990	8580	8580	8580	8580	20
562	20240620	114600	26570390	8580	8580	8580	8580	0
563	20240620	114500	26570390	8580	8580	8580	8580	0
564	20240620	114400	26570390	8580	8580	8580	8580	0
565	20240620	114300	26570390	8580	8580	8580	8580	200
566	20240620	114200	24854390	8580	8580	8580	8580	0
567	20240620	114100	24854390	8580	8580	8580	8580	0
568	20240620	114000	24854390	8580	8580	8580	8580	0
569	20240620	113900	24854390	8580	8580	8580	8580	0
570	20240620	113800	24854390	8580	8580	8580	8580	0
571	20240620	113700	24854390	8580	8580	8580	8580	0
572	20240620	113600	24854390	8580	8580	8580	8580	0
573	20240620	113500	24854390	8580	8580	8580	8580	0
574	20240620	113400	24854390	8580	8580	8580	8580	0
575	20240620	113300	24854390	8580	8580	8580	8580	0
576	20240620	113200	24854390	8580	8580	8580	8580	0
577	20240620	113100	24854390	8580	8580	8580	8580	0
578	20240620	113000	24854390	8580	8580	8580	8580	0
579	20240620	112900	24854390	8580	8580	8580	8580	0
580	20240620	112800	24854390	8580	8580	8580	8580	0
581	20240620	112700	24854390	8580	8580	8580	8580	0
582	20240620	112600	24854390	8580	8580	8580	8580	0
583	20240620	112500	24854390	8580	8580	8580	8580	0
584	20240620	112400	24854390	8580	8580	8580	8580	0
585	20240620	112300	24854390	8580	8580	8580	8580	0
586	20240620	112200	24854390	8580	8580	8580	8580	0
587	20240620	112100	24854390	8580	8580	8580	8580	0
588	20240620	112000	24854390	8580	8580	8580	8580	0
589	20240620	111900	24854390	8580	8580	8580	8580	0
590	20240620	111800	24854390	8580	8580	8580	8580	0
591	20240620	111700	24854390	8580	8580	8580	8580	0
592	20240620	111600	24854390	8580	8580	8580	8580	0
593	20240620	111500	24854390	8580	8580	8580	8580	0
594	20240620	111400	24854390	8580	8580	8580	8580	0
595	20240620	111300	24854390	8580	8580	8580	8580	0
596	20240620	111200	24854390	8580	8580	8580	8580	0
597	20240620	111100	24854390	8580	8580	8580	8580	0
598	20240620	111000	24854390	8580	8580	8580	8580	0
599	20240620	110900	24854390	8580	8580	8580	8580	0
600	20240620	110800	24854390	8580	8580	8580	8580	0
601	20240620	110700	24854390	8580	8580	8580	8580	0
602	20240620	110600	24854390	8580	8580	8580	8580	0
603	20240620	110500	24854390	8580	8580	8580	8580	0
604	20240620	110400	24854390	8580	8580	8580	8580	0
605	20240620	110300	24854390	8580	8580	8580	8580	0
606	20240620	110200	24854390	8580	8580	8580	8580	0
607	20240620	110100	24854390	8580	8580	8580	8580	0
608	20240620	110000	24854390	8580	8580	8580	8580	0
609	20240620	105900	24854390	8580	8580	8580	8580	0
610	20240620	105800	24854390	8580	8580	8580	8580	0
611	20240620	105700	24854390	8580	8580	8580	8580	10
612	20240620	105600	24768590	8580	8580	8580	8580	0
613	20240620	105500	24768590	8580	8580	8580	8580	0
614	20240620	105400	24768590	8580	8580	8580	8580	0
615	20240620	105300	24768590	8580	8580	8580	8580	0
616	20240620	105200	24768590	8580	8580	8580	8580	0
617	20240620	105100	24768590	8580	8580	8580	8580	0
618	20240620	105000	24768590	8580	8580	8580	8580	0
619	20240620	104900	24768590	8580	8580	8580	8580	0
620	20240620	104800	24768590	8580	8580	8580	8580	0
621	20240620	104700	24768590	8580	8580	8580	8580	0
622	20240620	104600	24768590	8580	8580	8580	8580	0
623	20240620	104500	24768590	8580	8580	8580	8580	0
624	20240620	104400	24768590	8580	8580	8580	8580	0
625	20240620	104300	24768590	8580	8580	8580	8580	0
626	20240620	104200	24768590	8580	8580	8580	8580	0
627	20240620	104100	24768590	8580	8580	8580	8580	0
628	20240620	104000	24768590	8580	8580	8580	8580	0
629	20240620	103900	24768590	8580	8580	8580	8580	0
630	20240620	103800	24768590	8580	8580	8580	8580	0
631	20240620	103700	24768590	8580	8580	8580	8580	0
632	20240620	103600	24768590	8580	8580	8580	8580	0
633	20240620	103500	24768590	8580	8580	8580	8580	0
634	20240620	103400	24768590	8580	8580	8580	8580	0
635	20240620	103300	24768590	8580	8580	8580	8580	0
636	20240620	103200	24768590	8580	8580	8580	8580	0
637	20240620	103100	24768590	8580	8580	8580	8580	0
638	20240620	103000	24768590	8580	8580	8580	8580	0
639	20240620	102900	24768590	8580	8580	8580	8580	0
640	20240620	102800	24768590	8580	8580	8580	8580	0
641	20240620	102700	24768590	8580	8580	8580	8580	0
642	20240620	102600	24768590	8580	8580	8580	8580	0
643	20240620	102500	24768590	8580	8580	8580	8580	0
644	20240620	102400	24768590	8580	8580	8580	8580	0
645	20240620	102300	24768590	8580	8580	8580	8580	0
646	20240620	102200	24768590	8580	8580	8580	8580	15
647	20240620	102100	24639890	8580	8580	8580	8580	21
648	20240620	102000	24459710	8580	8580	8580	8580	0
649	20240620	101900	24459710	8580	8580	8580	8580	11
650	20240620	101800	24365330	8580	8580	8580	8580	1
651	20240620	101700	24356750	8580	8580	8580	8580	0
652	20240620	101600	24356750	8580	8580	8580	8580	4
653	20240620	101500	24322430	8580	8580	8580	8580	5
654	20240620	101400	24279530	8580	8580	8580	8580	0
655	20240620	101300	24279530	8580	8580	8580	8580	0
656	20240620	101200	24279530	8580	8580	8580	8580	0
657	20240620	101100	24279530	8580	8580	8580	8580	15
658	20240620	101000	24150830	8580	8580	8580	8580	0
659	20240620	100900	24150830	8580	8580	8580	8580	0
660	20240620	100800	24150830	8580	8580	8580	8580	0
661	20240620	100700	24150830	8580	8580	8580	8580	0
662	20240620	100600	24150830	8580	8580	8580	8580	0
663	20240620	100500	24150830	8580	8580	8580	8580	0
664	20240620	100400	24150830	8580	8580	8580	8580	0
665	20240620	100300	24150830	8580	8580	8580	8580	0
666	20240620	100200	24150830	8580	8580	8580	8580	0
667	20240620	100100	24150830	8580	8580	8580	8580	0
668	20240620	100000	24150830	8580	8580	8580	8580	0
669	20240620	095900	24150830	8580	8580	8580	8580	0
670	20240620	095800	24150830	8580	8580	8580	8580	0
671	20240620	095700	24150830	8580	8580	8580	8580	0
672	20240620	095600	24150830	8580	8580	8580	8580	0
673	20240620	095500	24150830	8580	8580	8580	8580	0
674	20240620	095400	24150830	8580	8580	8580	8580	0
675	20240620	095300	24150830	8580	8580	8580	8580	234
676	20240620	095200	22143110	8580	8580	8580	8580	1
677	20240620	095100	22134530	8580	8580	8580	8580	0
678	20240620	095000	22134530	8580	8580	8580	8580	0
679	20240620	094900	22134530	8580	8580	8580	8580	0
680	20240620	094800	22134530	8580	8580	8580	8580	0
681	20240620	094700	22134530	8580	8580	8580	8580	0
682	20240620	094600	22134530	8580	8580	8580	8580	0
683	20240620	094500	22134530	8580	8580	8580	8580	0
684	20240620	094400	22134530	8580	8580	8580	8580	1
685	20240620	094300	22125950	8580	8580	8580	8580	0
686	20240620	094200	22125950	8580	8580	8580	8580	84
687	20240620	094100	21405230	8580	8580	8580	8580	20
688	20240620	094000	21233630	8580	8580	8580	8580	0
689	20240620	093900	21233630	8580	8580	8580	8580	0
690	20240620	093800	21233630	8580	8580	8580	8580	0
691	20240620	093700	21233630	8580	8580	8580	8580	0
692	20240620	093600	21233630	8580	8580	8580	8580	0
693	20240620	093500	21233630	8580	8580	8580	8580	0
694	20240620	093400	21233630	8580	8580	8580	8580	0
695	20240620	093300	21233630	8580	8580	8580	8580	0
696	20240620	093200	21233630	8580	8580	8580	8580	0
697	20240620	093100	21233630	8580	8580	8580	8580	0
698	20240620	093000	21233630	8580	8580	8580	8580	1
699	20240620	092900	21225050	8580	8580	8580	8580	0
700	20240620	092800	21225050	8580	8580	8580	8580	0
701	20240620	092700	21225050	8580	8580	8580	8580	0
702	20240620	092600	21225050	8580	8580	8580	8580	0
703	20240620	092500	21225050	8580	8580	8580	8580	50
704	20240620	092400	20796050	8580	8580	8580	8580	0
705	20240620	092300	20796050	8580	8580	8580	8580	0
706	20240620	092200	20796050	8580	8580	8580	8580	0
707	20240620	092100	20796050	8580	8580	8580	8580	0
708	20240620	092000	20796050	8580	8580	8580	8580	0
709	20240620	091900	20796050	8580	8580	8580	8580	0
710	20240620	091800	20796050	8580	8580	8580	8580	0
711	20240620	091700	20796050	8580	8580	8580	8580	10
712	20240620	091600	20710250	8580	8580	8580	8580	0
713	20240620	091500	20710250	8580	8580	8580	8580	10
714	20240620	091400	20624450	8580	8580	8580	8580	0
715	20240620	091300	20624450	8580	8580	8580	8580	1060
716	20240620	091200	11529650	8580	8580	8580	8580	0
717	20240620	091100	11529650	8580	8580	8580	8580	0
718	20240620	091000	11529650	8580	8580	8580	8580	251
719	20240620	090900	9376070	8580	8580	8580	8580	5
720	20240620	090800	9333170	8580	8580	8580	8580	0
721	20240620	090700	9333170	8580	8580	8580	8580	0
722	20240620	090600	9333170	8580	8580	8580	8580	3
723	20240620	090500	9307430	8580	8580	8580	8580	0
724	20240620	090400	9307430	8580	8580	8580	8580	0
725	20240620	090300	9307430	8580	8610	8610	8580	353
726	20240620	090200	6271780	8610	9000	9000	8610	523
727	20240620	090100	1720500	9200	9200	9200	9200	10
728	20240620	090000	1628500	9400	9830	9830	9400	170