KissMeData/434190/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	213000	1108410	5380	5250	5380	5250	10
3	20240618	212900	1108410	5380	5380	5380	5380	0
4	20240618	212800	1108410	5380	5380	5380	5380	0
5	20240618	212700	1108410	5380	5380	5380	5380	0
6	20240618	212600	1108410	5380	5380	5380	5380	0
7	20240618	212500	1108410	5380	5380	5380	5380	0
8	20240618	212400	1108410	5380	5380	5380	5380	0
9	20240618	212300	1108410	5380	5380	5380	5380	0
10	20240618	212200	1108410	5380	5380	5380	5380	0
11	20240618	212100	1108410	5380	5380	5380	5380	0
12	20240618	212000	1108410	5380	5380	5380	5380	0
13	20240618	211900	1108410	5380	5380	5380	5380	0
14	20240618	211800	1108410	5380	5380	5380	5380	0
15	20240618	211700	1108410	5380	5380	5380	5380	0
16	20240618	211600	1108410	5380	5380	5380	5380	0
17	20240618	211500	1108410	5380	5380	5380	5380	0
18	20240618	211400	1108410	5380	5380	5380	5380	0
19	20240618	211300	1108410	5380	5380	5380	5380	0
20	20240618	211200	1108410	5380	5380	5380	5380	0
21	20240618	211100	1108410	5380	5380	5380	5380	0
22	20240618	211000	1108410	5380	5380	5380	5380	0
23	20240618	210900	1108410	5380	5380	5380	5380	0
24	20240618	210800	1108410	5380	5380	5380	5380	0
25	20240618	210700	1108410	5380	5380	5380	5380	0
26	20240618	210600	1108410	5380	5380	5380	5380	0
27	20240618	210500	1108410	5380	5380	5380	5380	0
28	20240618	210400	1108410	5380	5380	5380	5380	0
29	20240618	210300	1108410	5380	5380	5380	5380	0
30	20240618	210200	1108410	5380	5380	5380	5380	0
31	20240618	210100	1108410	5380	5380	5380	5380	0
32	20240618	210000	1108410	5380	5250	5380	5250	10
33	20240618	205900	1108410	5380	5380	5380	5380	0
34	20240618	205800	1108410	5380	5380	5380	5380	0
35	20240618	205700	1108410	5380	5380	5380	5380	0
36	20240618	205600	1108410	5380	5380	5380	5380	0
37	20240618	205500	1108410	5380	5380	5380	5380	0
38	20240618	205400	1108410	5380	5380	5380	5380	0
39	20240618	205300	1108410	5380	5380	5380	5380	0
40	20240618	205200	1108410	5380	5380	5380	5380	0
41	20240618	205100	1108410	5380	5380	5380	5380	0
42	20240618	205000	1108410	5380	5380	5380	5380	0
43	20240618	204900	1108410	5380	5380	5380	5380	0
44	20240618	204800	1108410	5380	5380	5380	5380	0
45	20240618	204700	1108410	5380	5380	5380	5380	0
46	20240618	204600	1108410	5380	5380	5380	5380	0
47	20240618	204500	1108410	5380	5380	5380	5380	0
48	20240618	204400	1108410	5380	5380	5380	5380	0
49	20240618	204300	1108410	5380	5380	5380	5380	0
50	20240618	204200	1108410	5380	5380	5380	5380	0
51	20240618	204100	1108410	5380	5380	5380	5380	0
52	20240618	204000	1108410	5380	5380	5380	5380	0
53	20240618	203900	1108410	5380	5380	5380	5380	0
54	20240618	203800	1108410	5380	5380	5380	5380	0
55	20240618	203700	1108410	5380	5380	5380	5380	0
56	20240618	203600	1108410	5380	5380	5380	5380	0
57	20240618	203500	1108410	5380	5380	5380	5380	0
58	20240618	203400	1108410	5380	5380	5380	5380	0
59	20240618	203300	1108410	5380	5380	5380	5380	0
60	20240618	203200	1108410	5380	5380	5380	5380	0
61	20240618	203100	1108410	5380	5380	5380	5380	0
62	20240618	203000	1108410	5380	5250	5380	5250	10
63	20240618	202900	1108410	5380	5380	5380	5380	0
64	20240618	202800	1108410	5380	5380	5380	5380	0
65	20240618	202700	1108410	5380	5380	5380	5380	0
66	20240618	202600	1108410	5380	5380	5380	5380	0
67	20240618	202500	1108410	5380	5380	5380	5380	0
68	20240618	202400	1108410	5380	5380	5380	5380	0
69	20240618	202300	1108410	5380	5380	5380	5380	0
70	20240618	202200	1108410	5380	5380	5380	5380	0
71	20240618	202100	1108410	5380	5380	5380	5380	0
72	20240618	202000	1108410	5380	5380	5380	5380	0
73	20240618	201900	1108410	5380	5380	5380	5380	0
74	20240618	201800	1108410	5380	5380	5380	5380	0
75	20240618	201700	1108410	5380	5380	5380	5380	0
76	20240618	201600	1108410	5380	5380	5380	5380	0
77	20240618	201500	1108410	5380	5380	5380	5380	0
78	20240618	201400	1108410	5380	5380	5380	5380	0
79	20240618	201300	1108410	5380	5380	5380	5380	0
80	20240618	201200	1108410	5380	5380	5380	5380	0
81	20240618	201100	1108410	5380	5380	5380	5380	0
82	20240618	201000	1108410	5380	5380	5380	5380	0
83	20240618	200900	1108410	5380	5380	5380	5380	0
84	20240618	200800	1108410	5380	5380	5380	5380	0
85	20240618	200700	1108410	5380	5380	5380	5380	0
86	20240618	200600	1108410	5380	5380	5380	5380	0
87	20240618	200500	1108410	5380	5380	5380	5380	0
88	20240618	200400	1108410	5380	5380	5380	5380	0
89	20240618	200300	1108410	5380	5380	5380	5380	0
90	20240618	200200	1108410	5380	5380	5380	5380	0
91	20240618	200100	1108410	5380	5380	5380	5380	0
92	20240618	200000	1108410	5380	5250	5380	5250	10
93	20240618	195900	1108410	5380	5380	5380	5380	0
94	20240618	195800	1108410	5380	5380	5380	5380	0
95	20240618	195700	1108410	5380	5380	5380	5380	0
96	20240618	195600	1108410	5380	5380	5380	5380	0
97	20240618	195500	1108410	5380	5380	5380	5380	0
98	20240618	195400	1108410	5380	5380	5380	5380	0
99	20240618	195300	1108410	5380	5380	5380	5380	0
100	20240618	195200	1108410	5380	5380	5380	5380	0
101	20240618	195100	1108410	5380	5380	5380	5380	0
102	20240618	195000	1108410	5380	5380	5380	5380	0
103	20240618	194900	1108410	5380	5380	5380	5380	0
104	20240618	194800	1108410	5380	5380	5380	5380	0
105	20240618	194700	1108410	5380	5380	5380	5380	0
106	20240618	194600	1108410	5380	5380	5380	5380	0
107	20240618	194500	1108410	5380	5380	5380	5380	0
108	20240618	194400	1108410	5380	5380	5380	5380	0
109	20240618	194300	1108410	5380	5380	5380	5380	0
110	20240618	194200	1108410	5380	5380	5380	5380	0
111	20240618	194100	1108410	5380	5380	5380	5380	0
112	20240618	194000	1108410	5380	5380	5380	5380	0
113	20240618	193900	1108410	5380	5380	5380	5380	0
114	20240618	193800	1108410	5380	5380	5380	5380	0
115	20240618	193700	1108410	5380	5380	5380	5380	0
116	20240618	193600	1108410	5380	5380	5380	5380	0
117	20240618	193500	1108410	5380	5380	5380	5380	0
118	20240618	193400	1108410	5380	5380	5380	5380	0
119	20240618	193300	1108410	5380	5380	5380	5380	0
120	20240618	193200	1108410	5380	5380	5380	5380	0
121	20240618	193100	1108410	5380	5380	5380	5380	0
122	20240618	193000	1108410	5380	5250	5380	5250	10
123	20240618	192900	1108410	5380	5380	5380	5380	0
124	20240618	192800	1108410	5380	5380	5380	5380	0
125	20240618	192700	1108410	5380	5380	5380	5380	0
126	20240618	192600	1108410	5380	5380	5380	5380	0
127	20240618	192500	1108410	5380	5380	5380	5380	0
128	20240618	192400	1108410	5380	5380	5380	5380	0
129	20240618	192300	1108410	5380	5380	5380	5380	0
130	20240618	192200	1108410	5380	5380	5380	5380	0
131	20240618	192100	1108410	5380	5380	5380	5380	0
132	20240618	192000	1108410	5380	5380	5380	5380	0
133	20240618	191900	1108410	5380	5380	5380	5380	0
134	20240618	191800	1108410	5380	5380	5380	5380	0
135	20240618	191700	1108410	5380	5380	5380	5380	0
136	20240618	191600	1108410	5380	5380	5380	5380	0
137	20240618	191500	1108410	5380	5380	5380	5380	0
138	20240618	191400	1108410	5380	5380	5380	5380	0
139	20240618	191300	1108410	5380	5380	5380	5380	0
140	20240618	191200	1108410	5380	5380	5380	5380	0
141	20240618	191100	1108410	5380	5380	5380	5380	0
142	20240618	191000	1108410	5380	5380	5380	5380	0
143	20240618	190900	1108410	5380	5380	5380	5380	0
144	20240618	190800	1108410	5380	5380	5380	5380	0
145	20240618	190700	1108410	5380	5380	5380	5380	0
146	20240618	190600	1108410	5380	5380	5380	5380	0
147	20240618	190500	1108410	5380	5380	5380	5380	0
148	20240618	190400	1108410	5380	5380	5380	5380	0
149	20240618	190300	1108410	5380	5380	5380	5380	0
150	20240618	190200	1108410	5380	5380	5380	5380	0
151	20240618	190100	1108410	5380	5380	5380	5380	0
152	20240618	190000	1108410	5380	5250	5380	5250	10
153	20240618	185900	1108410	5380	5380	5380	5380	0
154	20240618	185800	1108410	5380	5380	5380	5380	0
155	20240618	185700	1108410	5380	5380	5380	5380	0
156	20240618	185600	1108410	5380	5380	5380	5380	0
157	20240618	185500	1108410	5380	5380	5380	5380	0
158	20240618	185400	1108410	5380	5380	5380	5380	0
159	20240618	185300	1108410	5380	5380	5380	5380	0
160	20240618	185200	1108410	5380	5380	5380	5380	0
161	20240618	185100	1108410	5380	5380	5380	5380	0
162	20240618	185000	1108410	5380	5380	5380	5380	0
163	20240618	184900	1108410	5380	5380	5380	5380	0
164	20240618	184800	1108410	5380	5380	5380	5380	0
165	20240618	184700	1108410	5380	5380	5380	5380	0
166	20240618	184600	1108410	5380	5380	5380	5380	0
167	20240618	184500	1108410	5380	5380	5380	5380	0
168	20240618	184400	1108410	5380	5380	5380	5380	0
169	20240618	184300	1108410	5380	5380	5380	5380	0
170	20240618	184200	1108410	5380	5380	5380	5380	0
171	20240618	184100	1108410	5380	5380	5380	5380	0
172	20240618	184000	1108410	5380	5380	5380	5380	0
173	20240618	183900	1108410	5380	5380	5380	5380	0
174	20240618	183800	1108410	5380	5380	5380	5380	0
175	20240618	183700	1108410	5380	5380	5380	5380	0
176	20240618	183600	1108410	5380	5380	5380	5380	0
177	20240618	183500	1108410	5380	5380	5380	5380	0
178	20240618	183400	1108410	5380	5380	5380	5380	0
179	20240618	183300	1108410	5380	5380	5380	5380	0
180	20240618	183200	1108410	5380	5380	5380	5380	0
181	20240618	183100	1108410	5380	5380	5380	5380	0
182	20240618	183000	1108410	5380	5250	5380	5250	10
183	20240618	182900	1108410	5380	5380	5380	5380	0
184	20240618	182800	1108410	5380	5380	5380	5380	0
185	20240618	182700	1108410	5380	5380	5380	5380	0
186	20240618	182600	1108410	5380	5380	5380	5380	0
187	20240618	182500	1108410	5380	5380	5380	5380	0
188	20240618	182400	1108410	5380	5380	5380	5380	0
189	20240618	182300	1108410	5380	5380	5380	5380	0
190	20240618	182200	1108410	5380	5380	5380	5380	0
191	20240618	182100	1108410	5380	5380	5380	5380	0
192	20240618	182000	1108410	5380	5380	5380	5380	0
193	20240618	181900	1108410	5380	5380	5380	5380	0
194	20240618	181800	1108410	5380	5380	5380	5380	0
195	20240618	181700	1108410	5380	5380	5380	5380	0
196	20240618	181600	1108410	5380	5380	5380	5380	0
197	20240618	181500	1108410	5380	5380	5380	5380	0
198	20240618	181400	1108410	5380	5380	5380	5380	0
199	20240618	181300	1108410	5380	5380	5380	5380	0
200	20240618	181200	1108410	5380	5380	5380	5380	0
201	20240618	181100	1108410	5380	5380	5380	5380	0
202	20240618	181000	1108410	5380	5380	5380	5380	0
203	20240618	180900	1108410	5380	5380	5380	5380	0
204	20240618	180800	1108410	5380	5380	5380	5380	0
205	20240618	180700	1108410	5380	5380	5380	5380	0
206	20240618	180600	1108410	5380	5380	5380	5380	0
207	20240618	180500	1108410	5380	5380	5380	5380	0
208	20240618	180400	1108410	5380	5380	5380	5380	0
209	20240618	180300	1108410	5380	5380	5380	5380	0
210	20240618	180200	1108410	5380	5380	5380	5380	0
211	20240618	180100	1108410	5380	5380	5380	5380	0
212	20240618	180000	1108410	5380	5250	5380	5250	10
213	20240618	175900	1108410	5380	5380	5380	5380	0
214	20240618	175800	1108410	5380	5380	5380	5380	0
215	20240618	175700	1108410	5380	5380	5380	5380	0
216	20240618	175600	1108410	5380	5380	5380	5380	0
217	20240618	175500	1108410	5380	5380	5380	5380	0
218	20240618	175400	1108410	5380	5380	5380	5380	0
219	20240618	175300	1108410	5380	5380	5380	5380	0
220	20240618	175200	1108410	5380	5380	5380	5380	0
221	20240618	175100	1108410	5380	5380	5380	5380	0
222	20240618	175000	1108410	5380	5380	5380	5380	0
223	20240618	174900	1108410	5380	5380	5380	5380	0
224	20240618	174800	1108410	5380	5380	5380	5380	0
225	20240618	174700	1108410	5380	5380	5380	5380	0
226	20240618	174600	1108410	5380	5380	5380	5380	0
227	20240618	174500	1108410	5380	5380	5380	5380	0
228	20240618	174400	1108410	5380	5380	5380	5380	0
229	20240618	174300	1108410	5380	5380	5380	5380	0
230	20240618	174200	1108410	5380	5380	5380	5380	0
231	20240618	174100	1108410	5380	5380	5380	5380	0
232	20240618	174000	1108410	5380	5380	5380	5380	0
233	20240618	173900	1108410	5380	5380	5380	5380	0
234	20240618	173800	1108410	5380	5380	5380	5380	0
235	20240618	173700	1108410	5380	5380	5380	5380	0
236	20240618	173600	1108410	5380	5380	5380	5380	0
237	20240618	173500	1108410	5380	5380	5380	5380	0
238	20240618	173400	1108410	5380	5380	5380	5380	0
239	20240618	173300	1108410	5380	5380	5380	5380	0
240	20240618	173200	1108410	5380	5380	5380	5380	0
241	20240618	173100	1108410	5380	5380	5380	5380	0
242	20240618	173000	1108410	5380	5250	5380	5250	10
243	20240618	172900	1108410	5380	5380	5380	5380	0
244	20240618	172800	1108410	5380	5380	5380	5380	0
245	20240618	172700	1108410	5380	5380	5380	5380	0
246	20240618	172600	1108410	5380	5380	5380	5380	0
247	20240618	172500	1108410	5380	5380	5380	5380	0
248	20240618	172400	1108410	5380	5380	5380	5380	0
249	20240618	172300	1108410	5380	5380	5380	5380	0
250	20240618	172200	1108410	5380	5380	5380	5380	0
251	20240618	172100	1108410	5380	5380	5380	5380	0
252	20240618	172000	1108410	5380	5380	5380	5380	0
253	20240618	171900	1108410	5380	5380	5380	5380	0
254	20240618	171800	1108410	5380	5380	5380	5380	0
255	20240618	171700	1108410	5380	5380	5380	5380	0
256	20240618	171600	1108410	5380	5380	5380	5380	0
257	20240618	171500	1108410	5380	5380	5380	5380	0
258	20240618	171400	1108410	5380	5380	5380	5380	0
259	20240618	171300	1108410	5380	5380	5380	5380	0
260	20240618	171200	1108410	5380	5380	5380	5380	0
261	20240618	171100	1108410	5380	5380	5380	5380	0
262	20240618	171000	1108410	5380	5380	5380	5380	0
263	20240618	170900	1108410	5380	5380	5380	5380	0
264	20240618	170800	1108410	5380	5380	5380	5380	0
265	20240618	170700	1108410	5380	5380	5380	5380	0
266	20240618	170600	1108410	5380	5380	5380	5380	0
267	20240618	170500	1108410	5380	5380	5380	5380	0
268	20240618	170400	1108410	5380	5380	5380	5380	0
269	20240618	170300	1108410	5380	5380	5380	5380	0
270	20240618	170200	1108410	5380	5380	5380	5380	0
271	20240618	170100	1108410	5380	5380	5380	5380	0
272	20240618	170000	1108410	5380	5250	5380	5250	10
273	20240618	165900	1108410	5380	5380	5380	5380	0
274	20240618	165800	1108410	5380	5380	5380	5380	0
275	20240618	165700	1108410	5380	5380	5380	5380	0
276	20240618	165600	1108410	5380	5380	5380	5380	0
277	20240618	165500	1108410	5380	5380	5380	5380	0
278	20240618	165400	1108410	5380	5380	5380	5380	0
279	20240618	165300	1108410	5380	5380	5380	5380	0
280	20240618	165200	1108410	5380	5380	5380	5380	0
281	20240618	165100	1108410	5380	5380	5380	5380	0
282	20240618	165000	1108410	5380	5380	5380	5380	0
283	20240618	164900	1108410	5380	5380	5380	5380	0
284	20240618	164800	1108410	5380	5380	5380	5380	0
285	20240618	164700	1108410	5380	5380	5380	5380	0
286	20240618	164600	1108410	5380	5380	5380	5380	0
287	20240618	164500	1108410	5380	5380	5380	5380	0
288	20240618	164400	1108410	5380	5380	5380	5380	0
289	20240618	164300	1108410	5380	5380	5380	5380	0
290	20240618	164200	1108410	5380	5380	5380	5380	0
291	20240618	164100	1108410	5380	5380	5380	5380	0
292	20240618	164000	1108410	5380	5380	5380	5380	0
293	20240618	163900	1108410	5380	5380	5380	5380	0
294	20240618	163800	1108410	5380	5380	5380	5380	0
295	20240618	163700	1108410	5380	5380	5380	5380	0
296	20240618	163600	1108410	5380	5380	5380	5380	0
297	20240618	163500	1108410	5380	5380	5380	5380	0
298	20240618	163400	1108410	5380	5380	5380	5380	0
299	20240618	163300	1108410	5380	5380	5380	5380	0
300	20240618	163200	1108410	5380	5380	5380	5380	0
301	20240618	163100	1108410	5380	5380	5380	5380	0
302	20240618	163000	1108410	5380	5250	5380	5250	10
303	20240618	162900	1108410	5380	5380	5380	5380	0
304	20240618	162800	1108410	5380	5380	5380	5380	0
305	20240618	162700	1108410	5380	5380	5380	5380	0
306	20240618	162600	1108410	5380	5380	5380	5380	0
307	20240618	162500	1108410	5380	5380	5380	5380	0
308	20240618	162400	1108410	5380	5380	5380	5380	0
309	20240618	162300	1108410	5380	5380	5380	5380	0
310	20240618	162200	1108410	5380	5380	5380	5380	0
311	20240618	162100	1108410	5380	5380	5380	5380	0
312	20240618	162000	1108410	5380	5380	5380	5380	0
313	20240618	161900	1108410	5380	5380	5380	5380	0
314	20240618	161800	1108410	5380	5380	5380	5380	0
315	20240618	161700	1108410	5380	5380	5380	5380	0
316	20240618	161600	1108410	5380	5380	5380	5380	0
317	20240618	161500	1108410	5380	5380	5380	5380	0
318	20240618	161400	1108410	5380	5380	5380	5380	0
319	20240618	161300	1108410	5380	5380	5380	5380	0
320	20240618	161200	1108410	5380	5380	5380	5380	0
321	20240618	161100	1108410	5380	5380	5380	5380	0
322	20240618	161000	1108410	5380	5380	5380	5380	0
323	20240618	160900	1108410	5380	5380	5380	5380	0
324	20240618	160800	1108410	5380	5380	5380	5380	0
325	20240618	160700	1108410	5380	5380	5380	5380	0
326	20240618	160600	1108410	5380	5380	5380	5380	0
327	20240618	160500	1108410	5380	5380	5380	5380	0
328	20240618	160400	1108410	5380	5380	5380	5380	0
329	20240618	160300	1108410	5380	5380	5380	5380	0
330	20240618	160200	1108410	5380	5380	5380	5380	0
331	20240618	160100	1108410	5380	5380	5380	5380	0
332	20240618	160000	1108410	5380	5250	5380	5250	10
333	20240618	155900	1108410	5380	5380	5380	5380	0
334	20240618	155800	1108410	5380	5380	5380	5380	0
335	20240618	155700	1108410	5380	5380	5380	5380	0
336	20240618	155600	1108410	5380	5380	5380	5380	0
337	20240618	155500	1108410	5380	5380	5380	5380	0
338	20240618	155400	1108410	5380	5380	5380	5380	0
339	20240618	155300	1108410	5380	5380	5380	5380	0
340	20240618	155200	1108410	5380	5380	5380	5380	0
341	20240618	155100	1108410	5380	5380	5380	5380	0
342	20240618	155000	1108410	5380	5380	5380	5380	0
343	20240618	154900	1108410	5380	5380	5380	5380	0
344	20240618	154800	1108410	5380	5380	5380	5380	0
345	20240618	154700	1108410	5380	5380	5380	5380	0
346	20240618	154600	1108410	5380	5380	5380	5380	0
347	20240618	154500	1108410	5380	5380	5380	5380	0
348	20240618	154400	1108410	5380	5380	5380	5380	0
349	20240618	154300	1108410	5380	5380	5380	5380	0
350	20240618	154200	1108410	5380	5380	5380	5380	0
351	20240618	154100	1108410	5380	5380	5380	5380	0
352	20240618	154000	1108410	5380	5380	5380	5380	0
353	20240618	153900	1108410	5380	5380	5380	5380	0
354	20240618	153800	1108410	5380	5380	5380	5380	0
355	20240618	153700	1108410	5380	5380	5380	5380	0
356	20240618	153600	1108410	5380	5380	5380	5380	0
357	20240618	153500	1108410	5380	5380	5380	5380	0
358	20240618	153400	1108410	5380	5380	5380	5380	0
359	20240618	153300	1108410	5380	5380	5380	5380	0
360	20240618	153200	1108410	5380	5380	5380	5380	0
361	20240618	153100	1108410	5380	5380	5380	5380	0
362	20240618	153000	1108410	5380	5250	5380	5250	10
363	20240618	152900	1108410	5380	5380	5380	5380	0
364	20240618	152800	1108410	5380	5380	5380	5380	0
365	20240618	152700	1108410	5380	5380	5380	5380	0
366	20240618	152600	1108410	5380	5380	5380	5380	0
367	20240618	152500	1108410	5380	5380	5380	5380	0
368	20240618	152400	1108410	5380	5380	5380	5380	0
369	20240618	152300	1108410	5380	5380	5380	5380	0
370	20240618	152200	1108410	5380	5380	5380	5380	0
371	20240618	152100	1108410	5380	5380	5380	5380	0
372	20240618	152000	1108410	5380	5380	5380	5380	0
373	20240618	151900	1108410	5380	5380	5380	5380	0
374	20240618	151800	1108410	5380	5380	5380	5380	0
375	20240618	151700	1108410	5380	5380	5380	5380	0
376	20240618	151600	1108410	5380	5380	5380	5380	0
377	20240618	151500	1108410	5380	5380	5380	5380	0
378	20240618	151400	1108410	5380	5380	5380	5380	0
379	20240618	151300	1108410	5380	5380	5380	5380	0
380	20240618	151200	1108410	5380	5380	5380	5380	0
381	20240618	151100	1108410	5380	5380	5380	5380	0
382	20240618	151000	1108410	5380	5380	5380	5380	0
383	20240618	150900	1108410	5380	5380	5380	5380	0
384	20240618	150800	1108410	5380	5380	5380	5380	0
385	20240618	150700	1108410	5380	5380	5380	5380	0
386	20240618	150600	1108410	5380	5380	5380	5380	0
387	20240618	150500	1108410	5380	5380	5380	5380	0
388	20240618	150400	1108410	5380	5380	5380	5380	0
389	20240618	150300	1108410	5380	5380	5380	5380	0
390	20240618	150200	1108410	5380	5380	5380	5380	0
391	20240618	150100	1108410	5380	5380	5380	5380	0
392	20240618	150000	1108410	5380	5380	5380	5380	0
393	20240618	145900	1108410	5380	5380	5380	5380	0
394	20240618	145800	1108410	5380	5380	5380	5380	0
395	20240618	145700	1108410	5380	5380	5380	5380	0
396	20240618	145600	1108410	5380	5380	5380	5380	0
397	20240618	145500	1108410	5380	5380	5380	5380	0
398	20240618	145400	1108410	5380	5380	5380	5380	0
399	20240618	145300	1108410	5380	5380	5380	5380	0
400	20240618	145200	1108410	5380	5380	5380	5380	0
401	20240618	145100	1108410	5380	5380	5380	5380	0
402	20240618	145000	1108410	5380	5380	5380	5380	0
403	20240618	144900	1108410	5380	5380	5380	5380	0
404	20240618	144800	1108410	5380	5380	5380	5380	0
405	20240618	144700	1108410	5380	5380	5380	5380	0
406	20240618	144600	1108410	5380	5380	5380	5380	0
407	20240618	144500	1108410	5380	5380	5380	5380	0
408	20240618	144400	1108410	5380	5380	5380	5380	0
409	20240618	144300	1108410	5380	5380	5380	5380	0
410	20240618	144200	1108410	5380	5380	5380	5380	0
411	20240618	144100	1108410	5380	5380	5380	5380	0
412	20240618	144000	1108410	5380	5380	5380	5380	0
413	20240618	143900	1108410	5380	5380	5380	5380	0
414	20240618	143800	1108410	5380	5380	5380	5380	0
415	20240618	143700	1108410	5380	5380	5380	5380	0
416	20240618	143600	1108410	5380	5380	5380	5380	0
417	20240618	143500	1108410	5380	5380	5380	5380	0
418	20240618	143400	1108410	5380	5380	5380	5380	0
419	20240618	143300	1108410	5380	5380	5380	5380	0
420	20240618	143200	1108410	5380	5380	5380	5380	0
421	20240618	143100	1108410	5380	5380	5380	5380	0
422	20240618	143000	1108410	5380	5380	5380	5380	0
423	20240618	142900	1108410	5380	5380	5380	5380	0
424	20240618	142800	1108410	5380	5380	5380	5380	0
425	20240618	142700	1108410	5380	5380	5380	5380	0
426	20240618	142600	1108410	5380	5380	5380	5380	0
427	20240618	142500	1108410	5380	5380	5380	5380	0
428	20240618	142400	1108410	5380	5380	5380	5380	0
429	20240618	142300	1108410	5380	5380	5380	5380	0
430	20240618	142200	1108410	5380	5380	5380	5380	0
431	20240618	142100	1108410	5380	5380	5380	5380	0
432	20240618	142000	1108410	5380	5380	5380	5380	0
433	20240618	141900	1108410	5380	5380	5380	5380	0
434	20240618	141800	1108410	5380	5380	5380	5380	0
435	20240618	141700	1108410	5380	5380	5380	5380	0
436	20240618	141600	1108410	5380	5380	5380	5380	0
437	20240618	141500	1108410	5380	5380	5380	5380	0
438	20240618	141400	1108410	5380	5380	5380	5380	0
439	20240618	141300	1108410	5380	5380	5380	5380	0
440	20240618	141200	1108410	5380	5380	5380	5380	0
441	20240618	141100	1108410	5380	5380	5380	5380	0
442	20240618	141000	1108410	5380	5380	5380	5380	0
443	20240618	140900	1108410	5380	5380	5380	5380	0
444	20240618	140800	1108410	5380	5380	5380	5380	0
445	20240618	140700	1108410	5380	5380	5380	5380	0
446	20240618	140600	1108410	5380	5380	5380	5380	0
447	20240618	140500	1108410	5380	5380	5380	5380	0
448	20240618	140400	1108410	5380	5380	5380	5380	0
449	20240618	140300	1108410	5380	5380	5380	5380	0
450	20240618	140200	1108410	5380	5380	5380	5380	0
451	20240618	140100	1108410	5380	5380	5380	5380	0
452	20240618	140000	1108410	5380	5380	5380	5380	0
453	20240618	135900	1108410	5380	5380	5380	5380	0
454	20240618	135800	1108410	5380	5380	5380	5380	0
455	20240618	135700	1108410	5380	5380	5380	5380	0
456	20240618	135600	1108410	5380	5380	5380	5380	0
457	20240618	135500	1108410	5380	5380	5380	5380	0
458	20240618	135400	1108410	5380	5380	5380	5380	0
459	20240618	135300	1108410	5380	5380	5380	5380	0
460	20240618	135200	1108410	5380	5380	5380	5380	0
461	20240618	135100	1108410	5380	5380	5380	5380	0
462	20240618	135000	1108410	5380	5380	5380	5380	0
463	20240618	134900	1108410	5380	5380	5380	5380	0
464	20240618	134800	1108410	5380	5380	5380	5380	0
465	20240618	134700	1108410	5380	5380	5380	5380	0
466	20240618	134600	1108410	5380	5380	5380	5380	0
467	20240618	134500	1108410	5380	5380	5380	5380	0
468	20240618	134400	1108410	5380	5380	5380	5380	0
469	20240618	134300	1108410	5380	5380	5380	5380	0
470	20240618	134200	1108410	5380	5380	5380	5380	0
471	20240618	134100	1108410	5380	5380	5380	5380	0
472	20240618	134000	1108410	5380	5380	5380	5380	0
473	20240618	133900	1108410	5380	5380	5380	5380	0
474	20240618	133800	1108410	5380	5380	5380	5380	0
475	20240618	133700	1108410	5380	5380	5380	5380	0
476	20240618	133600	1108410	5380	5380	5380	5380	0
477	20240618	133500	1108410	5380	5380	5380	5380	0
478	20240618	133400	1108410	5380	5380	5380	5380	0
479	20240618	133300	1108410	5380	5380	5380	5380	0
480	20240618	133200	1108410	5380	5380	5380	5380	0
481	20240618	133100	1108410	5380	5380	5380	5380	0
482	20240618	133000	1108410	5380	5380	5380	5380	0
483	20240618	132900	1108410	5380	5380	5380	5380	0
484	20240618	132800	1108410	5380	5380	5380	5380	0
485	20240618	132700	1108410	5380	5380	5380	5380	0
486	20240618	132600	1108410	5380	5380	5380	5380	0
487	20240618	132500	1108410	5380	5380	5380	5380	0
488	20240618	132400	1108410	5380	5380	5380	5380	0
489	20240618	132300	1108410	5380	5380	5380	5380	0
490	20240618	132200	1108410	5380	5380	5380	5380	0
491	20240618	132100	1108410	5380	5380	5380	5380	0
492	20240618	132000	1108410	5380	5380	5380	5380	0
493	20240618	131900	1108410	5380	5380	5380	5380	0
494	20240618	131800	1108410	5380	5380	5380	5380	0
495	20240618	131700	1108410	5380	5380	5380	5380	0
496	20240618	131600	1108410	5380	5380	5380	5380	0
497	20240618	131500	1108410	5380	5380	5380	5380	0
498	20240618	131400	1108410	5380	5380	5380	5380	0
499	20240618	131300	1108410	5380	5380	5380	5380	0
500	20240618	131200	1108410	5380	5380	5380	5380	0
501	20240618	131100	1108410	5380	5380	5380	5380	0
502	20240618	131000	1108410	5380	5380	5380	5380	0
503	20240618	130900	1108410	5380	5380	5380	5380	0
504	20240618	130800	1108410	5380	5380	5380	5380	0
505	20240618	130700	1108410	5380	5380	5380	5380	0
506	20240618	130600	1108410	5380	5380	5380	5380	0
507	20240618	130500	1108410	5380	5380	5380	5380	0
508	20240618	130400	1108410	5380	5380	5380	5380	0
509	20240618	130300	1108410	5380	5380	5380	5380	0
510	20240618	130200	1108410	5380	5380	5380	5380	0
511	20240618	130100	1108410	5380	5380	5380	5380	0
512	20240618	130000	1108410	5380	5380	5380	5380	0
513	20240618	125900	1108410	5380	5380	5380	5380	0
514	20240618	125800	1108410	5380	5380	5380	5380	0
515	20240618	125700	1108410	5380	5380	5380	5380	0
516	20240618	125600	1108410	5380	5380	5380	5380	0
517	20240618	125500	1108410	5380	5380	5380	5380	0
518	20240618	125400	1108410	5380	5380	5380	5380	0
519	20240618	125300	1108410	5380	5380	5380	5380	0
520	20240618	125200	1108410	5380	5380	5380	5380	0
521	20240618	125100	1108410	5380	5380	5380	5380	0
522	20240618	125000	1108410	5380	5380	5380	5380	0
523	20240618	124900	1108410	5380	5380	5380	5380	0
524	20240618	124800	1108410	5380	5380	5380	5380	0
525	20240618	124700	1108410	5380	5380	5380	5380	0
526	20240618	124600	1108410	5380	5380	5380	5380	0
527	20240618	124500	1108410	5380	5380	5380	5380	0
528	20240618	124400	1108410	5380	5380	5380	5380	0
529	20240618	124300	1108410	5380	5380	5380	5380	0
530	20240618	124200	1108410	5380	5380	5380	5380	0
531	20240618	124100	1108410	5380	5380	5380	5380	0
532	20240618	124000	1108410	5380	5380	5380	5380	0
533	20240618	123900	1108410	5380	5380	5380	5380	0
534	20240618	123800	1108410	5380	5380	5380	5380	0
535	20240618	123700	1108410	5380	5380	5380	5380	0
536	20240618	123600	1108410	5380	5380	5380	5380	0
537	20240618	123500	1108410	5380	5380	5380	5380	0
538	20240618	123400	1108410	5380	5380	5380	5380	0
539	20240618	123300	1108410	5380	5380	5380	5380	0
540	20240618	123200	1108410	5380	5380	5380	5380	0
541	20240618	123100	1108410	5380	5380	5380	5380	0
542	20240618	123000	1108410	5380	5380	5380	5380	0
543	20240618	122900	1108410	5380	5380	5380	5380	0
544	20240618	122800	1108410	5380	5380	5380	5380	0
545	20240618	122700	1108410	5380	5380	5380	5380	0
546	20240618	122600	1108410	5380	5380	5380	5380	0
547	20240618	122500	1108410	5380	5380	5380	5380	0
548	20240618	122400	1108410	5380	5380	5380	5380	0
549	20240618	122300	1108410	5380	5380	5380	5380	0
550	20240618	122200	1108410	5380	5380	5380	5380	0
551	20240618	122100	1108410	5380	5380	5380	5380	0
552	20240618	122000	1108410	5380	5380	5380	5380	0
553	20240618	121900	1108410	5380	5380	5380	5380	0
554	20240618	121800	1108410	5380	5380	5380	5380	0
555	20240618	121700	1108410	5380	5380	5380	5380	0
556	20240618	121600	1108410	5380	5380	5380	5380	0
557	20240618	121500	1108410	5380	5380	5380	5380	0
558	20240618	121400	1108410	5380	5380	5380	5380	0
559	20240618	121300	1108410	5380	5380	5380	5380	0
560	20240618	121200	1108410	5380	5380	5380	5380	0
561	20240618	121100	1108410	5380	5380	5380	5380	0
562	20240618	121000	1108410	5380	5380	5380	5380	0
563	20240618	120900	1108410	5380	5380	5380	5380	0
564	20240618	120800	1108410	5380	5380	5380	5380	0
565	20240618	120700	1108410	5380	5380	5380	5380	0
566	20240618	120600	1108410	5380	5380	5380	5380	0
567	20240618	120500	1108410	5380	5380	5380	5380	0
568	20240618	120400	1108410	5380	5380	5380	5380	0
569	20240618	120300	1108410	5380	5380	5380	5380	0
570	20240618	120200	1108410	5380	5380	5380	5380	0
571	20240618	120100	1108410	5380	5380	5380	5380	0
572	20240618	120000	1108410	5380	5380	5380	5380	0
573	20240618	115900	1108410	5380	5380	5380	5380	0
574	20240618	115800	1108410	5380	5380	5380	5380	0
575	20240618	115700	1108410	5380	5380	5380	5380	0
576	20240618	115600	1108410	5380	5380	5380	5380	0
577	20240618	115500	1108410	5380	5380	5380	5380	0
578	20240618	115400	1108410	5380	5380	5380	5380	0
579	20240618	115300	1108410	5380	5380	5380	5380	0
580	20240618	115200	1108410	5380	5380	5380	5380	0
581	20240618	115100	1108410	5380	5380	5380	5380	0
582	20240618	115000	1108410	5380	5380	5380	5380	0
583	20240618	114900	1108410	5380	5380	5380	5380	0
584	20240618	114800	1108410	5380	5380	5380	5380	0
585	20240618	114700	1108410	5380	5380	5380	5380	0
586	20240618	114600	1108410	5380	5380	5380	5380	0
587	20240618	114500	1108410	5380	5380	5380	5380	0
588	20240618	114400	1108410	5380	5380	5380	5380	0
589	20240618	114300	1108410	5380	5380	5380	5380	0
590	20240618	114200	1108410	5380	5380	5380	5380	0
591	20240618	114100	1108410	5380	5380	5380	5380	0
592	20240618	114000	1108410	5380	5380	5380	5380	0
593	20240618	113900	1108410	5380	5380	5380	5380	0
594	20240618	113800	1108410	5380	5380	5380	5380	0
595	20240618	113700	1108410	5380	5380	5380	5380	0
596	20240618	113600	1108410	5380	5380	5380	5380	0
597	20240618	113500	1108410	5380	5380	5380	5380	0
598	20240618	113400	1108410	5380	5380	5380	5380	0
599	20240618	113300	1108410	5380	5380	5380	5380	0
600	20240618	113200	1108410	5380	5380	5380	5380	0
601	20240618	113100	1108410	5380	5380	5380	5380	0
602	20240618	113000	1108410	5380	5380	5380	5380	0
603	20240618	112900	1108410	5380	5380	5380	5380	0
604	20240618	112800	1108410	5380	5380	5380	5380	0
605	20240618	112700	1108410	5380	5380	5380	5380	0
606	20240618	112600	1108410	5380	5380	5380	5380	0
607	20240618	112500	1108410	5380	5380	5380	5380	0
608	20240618	112400	1108410	5380	5380	5380	5380	0
609	20240618	112300	1108410	5380	5380	5380	5380	0
610	20240618	112200	1108410	5380	5380	5380	5380	0
611	20240618	112100	1108410	5380	5380	5380	5380	0
612	20240618	112000	1108410	5380	5380	5380	5380	0
613	20240618	111900	1108410	5380	5380	5380	5380	0
614	20240618	111800	1108410	5380	5380	5380	5380	0
615	20240618	111700	1108410	5380	5380	5380	5380	0
616	20240618	111600	1108410	5380	5380	5380	5380	0
617	20240618	111500	1108410	5380	5380	5380	5380	0
618	20240618	111400	1108410	5380	5380	5380	5380	0
619	20240618	111300	1108410	5380	5380	5380	5380	0
620	20240618	111200	1108410	5380	5380	5380	5380	0
621	20240618	111100	1108410	5380	5380	5380	5380	0
622	20240618	111000	1108410	5380	5380	5380	5380	0
623	20240618	110900	1108410	5380	5380	5380	5380	0
624	20240618	110800	1108410	5380	5380	5380	5380	0
625	20240618	110700	1108410	5380	5380	5380	5380	0
626	20240618	110600	1108410	5380	5380	5380	5380	0
627	20240618	110500	1108410	5380	5380	5380	5380	0
628	20240618	110400	1108410	5380	5380	5380	5380	0
629	20240618	110300	1108410	5380	5380	5380	5380	0
630	20240618	110200	1108410	5380	5380	5380	5380	0
631	20240618	110100	1108410	5380	5380	5380	5380	0
632	20240618	110000	1108410	5380	5380	5380	5380	0
633	20240618	105900	1108410	5380	5380	5380	5380	0
634	20240618	105800	1108410	5380	5380	5380	5380	0
635	20240618	105700	1108410	5380	5380	5380	5380	0
636	20240618	105600	1108410	5380	5380	5380	5380	0
637	20240618	105500	1108410	5380	5380	5380	5380	0
638	20240618	105400	1108410	5380	5380	5380	5380	0
639	20240618	105300	1108410	5380	5380	5380	5380	0
640	20240618	105200	1108410	5380	5380	5380	5380	0
641	20240618	105100	1108410	5380	5380	5380	5380	0
642	20240618	105000	1108410	5380	5380	5380	5380	0
643	20240618	104900	1108410	5380	5380	5380	5380	0
644	20240618	104800	1108410	5380	5380	5380	5380	0
645	20240618	104700	1108410	5380	5380	5380	5380	0
646	20240618	104600	1108410	5380	5380	5380	5380	0
647	20240618	104500	1108410	5380	5380	5380	5380	0
648	20240618	104400	1108410	5380	5380	5380	5380	0
649	20240618	104300	1108410	5380	5380	5380	5380	0
650	20240618	104200	1108410	5380	5380	5380	5380	0
651	20240618	104100	1108410	5380	5380	5380	5380	0
652	20240618	104000	1108410	5380	5380	5380	5380	0
653	20240618	103900	1108410	5380	5380	5380	5380	0
654	20240618	103800	1108410	5380	5380	5380	5380	0
655	20240618	103700	1108410	5380	5380	5380	5380	0
656	20240618	103600	1108410	5380	5380	5380	5380	0
657	20240618	103500	1108410	5380	5380	5380	5380	0
658	20240618	103400	1108410	5380	5380	5380	5380	0
659	20240618	103300	1108410	5380	5380	5380	5380	0
660	20240618	103200	1108410	5380	5380	5380	5380	0
661	20240618	103100	1108410	5380	5380	5380	5380	0
662	20240618	103000	1108410	5380	5380	5380	5380	0
663	20240618	102900	1108410	5380	5380	5380	5380	0
664	20240618	102800	1108410	5380	5380	5380	5380	0
665	20240618	102700	1108410	5380	5380	5380	5380	0
666	20240618	102600	1108410	5380	5380	5380	5380	0
667	20240618	102500	1108410	5380	5380	5380	5380	0
668	20240618	102400	1108410	5380	5380	5380	5380	0
669	20240618	102300	1108410	5380	5380	5380	5380	0
670	20240618	102200	1108410	5380	5380	5380	5380	0
671	20240618	102100	1108410	5380	5380	5380	5380	0
672	20240618	102000	1108410	5380	5380	5380	5380	0
673	20240618	101900	1108410	5380	5380	5380	5380	0
674	20240618	101800	1108410	5380	5380	5380	5380	0
675	20240618	101700	1108410	5380	5380	5380	5380	0
676	20240618	101600	1108410	5380	5380	5380	5380	0
677	20240618	101500	1108410	5380	5380	5380	5380	0
678	20240618	101400	1108410	5380	5380	5380	5380	0
679	20240618	101300	1108410	5380	5380	5380	5380	0
680	20240618	101200	1108410	5380	5380	5380	5380	0
681	20240618	101100	1108410	5380	5380	5380	5380	0
682	20240618	101000	1108410	5380	5380	5380	5380	0
683	20240618	100900	1108410	5380	5380	5380	5380	0
684	20240618	100800	1108410	5380	5380	5380	5380	0
685	20240618	100700	1108410	5380	5380	5380	5380	0
686	20240618	100600	1108410	5380	5380	5380	5380	0
687	20240618	100500	1108410	5380	5380	5380	5380	0
688	20240618	100400	1108410	5380	5380	5380	5380	0
689	20240618	100300	1108410	5380	5380	5380	5380	0
690	20240618	100200	1108410	5380	5380	5380	5380	0
691	20240618	100100	1108410	5380	5380	5380	5380	0
692	20240618	100000	1108410	5380	5380	5380	5380	0
693	20240618	095900	1108410	5380	5380	5380	5380	0
694	20240618	095800	1108410	5380	5380	5380	5380	0
695	20240618	095700	1108410	5380	5380	5380	5380	0
696	20240618	095600	1108410	5380	5380	5380	5380	0
697	20240618	095500	1108410	5380	5380	5380	5380	0
698	20240618	095400	1108410	5380	5380	5380	5380	0
699	20240618	095300	1108410	5380	5380	5380	5380	0
700	20240618	095200	1108410	5380	5380	5380	5380	0
701	20240618	095100	1108410	5380	5380	5380	5380	0
702	20240618	095000	1108410	5380	5380	5380	5380	0
703	20240618	094900	1108410	5380	5380	5380	5380	0
704	20240618	094800	1108410	5380	5380	5380	5380	0
705	20240618	094700	1108410	5380	5380	5380	5380	0
706	20240618	094600	1108410	5380	5380	5380	5380	0
707	20240618	094500	1108410	5380	5380	5380	5380	0
708	20240618	094400	1108410	5380	5380	5380	5380	0
709	20240618	094300	1108410	5380	5380	5380	5380	0
710	20240618	094200	1108410	5380	5380	5380	5380	0
711	20240618	094100	1108410	5380	5380	5380	5380	0
712	20240618	094000	1108410	5380	5380	5380	5380	0
713	20240618	093900	1108410	5380	5380	5380	5380	0
714	20240618	093800	1108410	5380	5380	5380	5380	0
715	20240618	093700	1108410	5380	5380	5380	5380	0
716	20240618	093600	1108410	5380	5380	5380	5380	0
717	20240618	093500	1108410	5380	5380	5380	5380	0
718	20240618	093400	1108410	5380	5380	5380	5380	0
719	20240618	093300	1108410	5380	5380	5380	5380	0
720	20240618	093200	1108410	5380	5380	5380	5380	0
721	20240618	093100	1108410	5380	5380	5380	5380	0
722	20240618	093000	1108410	5380	5380	5380	5380	0
723	20240618	092900	1108410	5380	5250	5380	5250	10
724	20240618	092800	1055390	5250	5250	5250	5250	0
725	20240618	092700	1055390	5250	5250	5250	5250	0
726	20240618	092600	1055390	5250	5250	5250	5250	0
727	20240618	092500	1055390	5250	5250	5250	5250	0
728	20240618	092400	1055390	5250	5250	5250	5250	0
729	20240618	092300	1055390	5250	5250	5250	5250	0
730	20240618	092200	1055390	5250	5250	5250	5250	0
731	20240618	092100	1055390	5250	5250	5250	5250	0
732	20240618	092000	1055390	5250	5250	5250	5250	0
733	20240618	091900	1055390	5250	5250	5250	5250	0
734	20240618	091800	1055390	5250	5250	5250	5250	200
735	20240618	091700	5390	5390	5390	5390	5390	0
736	20240618	091600	5390	5390	5390	5390	5390	0
737	20240618	091500	5390	5390	5390	5390	5390	0
738	20240618	091400	5390	5390	5390	5390	5390	0
739	20240618	091300	5390	5390	5390	5390	5390	0
740	20240618	091200	5390	5390	5390	5390	5390	0
741	20240618	091100	5390	5390	5390	5390	5390	0
742	20240618	091000	5390	5390	5390	5390	5390	0
743	20240618	090900	5390	5390	5390	5390	5390	0
744	20240618	090800	5390	5390	5390	5390	5390	0
745	20240618	090700	5390	5390	5390	5390	5390	0
746	20240618	090600	5390	5390	5390	5390	5390	0
747	20240618	090500	5390	5390	5390	5390	5390	0
748	20240618	090400	5390	5390	5390	5390	5390	0
749	20240618	090300	5390	5390	5390	5390	5390	0
750	20240618	090200	5390	5390	5390	5390	5390	0
751	20240618	090100	5390	5390	5390	5390	5390	0
752	20240618	090000	5390	5390	5390	5390	5390	1