KissMeData/278990/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205700	548240	9790	9790	9790	9790	51
3	20240620	205600	548240	9790	9790	9790	9790	0
4	20240620	205500	548240	9790	9790	9790	9790	0
5	20240620	205400	548240	9790	9790	9790	9790	0
6	20240620	205300	548240	9790	9790	9790	9790	0
7	20240620	205200	548240	9790	9790	9790	9790	0
8	20240620	205100	548240	9790	9790	9790	9790	0
9	20240620	205000	548240	9790	9790	9790	9790	0
10	20240620	204900	548240	9790	9790	9790	9790	0
11	20240620	204800	548240	9790	9790	9790	9790	0
12	20240620	204700	548240	9790	9790	9790	9790	0
13	20240620	204600	548240	9790	9790	9790	9790	0
14	20240620	204500	548240	9790	9790	9790	9790	0
15	20240620	204400	548240	9790	9790	9790	9790	0
16	20240620	204300	548240	9790	9790	9790	9790	0
17	20240620	204200	548240	9790	9790	9790	9790	0
18	20240620	204100	548240	9790	9790	9790	9790	0
19	20240620	204000	548240	9790	9790	9790	9790	0
20	20240620	203900	548240	9790	9790	9790	9790	0
21	20240620	203800	548240	9790	9790	9790	9790	0
22	20240620	203700	548240	9790	9790	9790	9790	0
23	20240620	203600	548240	9790	9790	9790	9790	0
24	20240620	203500	548240	9790	9790	9790	9790	0
25	20240620	203400	548240	9790	9790	9790	9790	0
26	20240620	203300	548240	9790	9790	9790	9790	0
27	20240620	203200	548240	9790	9790	9790	9790	0
28	20240620	203100	548240	9790	9790	9790	9790	0
29	20240620	203000	548240	9790	9790	9790	9790	0
30	20240620	202900	548240	9790	9790	9790	9790	0
31	20240620	202800	548240	9790	9790	9790	9790	0
32	20240620	202700	548240	9790	9790	9790	9790	51
33	20240620	202600	548240	9790	9790	9790	9790	0
34	20240620	202500	548240	9790	9790	9790	9790	0
35	20240620	202400	548240	9790	9790	9790	9790	0
36	20240620	202300	548240	9790	9790	9790	9790	0
37	20240620	202200	548240	9790	9790	9790	9790	0
38	20240620	202100	548240	9790	9790	9790	9790	0
39	20240620	202000	548240	9790	9790	9790	9790	0
40	20240620	201900	548240	9790	9790	9790	9790	0
41	20240620	201800	548240	9790	9790	9790	9790	0
42	20240620	201700	548240	9790	9790	9790	9790	0
43	20240620	201600	548240	9790	9790	9790	9790	0
44	20240620	201500	548240	9790	9790	9790	9790	0
45	20240620	201400	548240	9790	9790	9790	9790	0
46	20240620	201300	548240	9790	9790	9790	9790	0
47	20240620	201200	548240	9790	9790	9790	9790	0
48	20240620	201100	548240	9790	9790	9790	9790	0
49	20240620	201000	548240	9790	9790	9790	9790	0
50	20240620	200900	548240	9790	9790	9790	9790	0
51	20240620	200800	548240	9790	9790	9790	9790	0
52	20240620	200700	548240	9790	9790	9790	9790	0
53	20240620	200600	548240	9790	9790	9790	9790	0
54	20240620	200500	548240	9790	9790	9790	9790	0
55	20240620	200400	548240	9790	9790	9790	9790	0
56	20240620	200300	548240	9790	9790	9790	9790	0
57	20240620	200200	548240	9790	9790	9790	9790	0
58	20240620	200100	548240	9790	9790	9790	9790	0
59	20240620	200000	548240	9790	9790	9790	9790	0
60	20240620	195900	548240	9790	9790	9790	9790	0
61	20240620	195800	548240	9790	9790	9790	9790	0
62	20240620	195700	548240	9790	9790	9790	9790	51
63	20240620	195600	548240	9790	9790	9790	9790	0
64	20240620	195500	548240	9790	9790	9790	9790	0
65	20240620	195400	548240	9790	9790	9790	9790	0
66	20240620	195300	548240	9790	9790	9790	9790	0
67	20240620	195200	548240	9790	9790	9790	9790	0
68	20240620	195100	548240	9790	9790	9790	9790	0
69	20240620	195000	548240	9790	9790	9790	9790	0
70	20240620	194900	548240	9790	9790	9790	9790	0
71	20240620	194800	548240	9790	9790	9790	9790	0
72	20240620	194700	548240	9790	9790	9790	9790	0
73	20240620	194600	548240	9790	9790	9790	9790	0
74	20240620	194500	548240	9790	9790	9790	9790	0
75	20240620	194400	548240	9790	9790	9790	9790	0
76	20240620	194300	548240	9790	9790	9790	9790	0
77	20240620	194200	548240	9790	9790	9790	9790	0
78	20240620	194100	548240	9790	9790	9790	9790	0
79	20240620	194000	548240	9790	9790	9790	9790	0
80	20240620	193900	548240	9790	9790	9790	9790	0
81	20240620	193800	548240	9790	9790	9790	9790	0
82	20240620	193700	548240	9790	9790	9790	9790	0
83	20240620	193600	548240	9790	9790	9790	9790	0
84	20240620	193500	548240	9790	9790	9790	9790	0
85	20240620	193400	548240	9790	9790	9790	9790	0
86	20240620	193300	548240	9790	9790	9790	9790	0
87	20240620	193200	548240	9790	9790	9790	9790	0
88	20240620	193100	548240	9790	9790	9790	9790	0
89	20240620	193000	548240	9790	9790	9790	9790	0
90	20240620	192900	548240	9790	9790	9790	9790	0
91	20240620	192800	548240	9790	9790	9790	9790	0
92	20240620	192700	548240	9790	9790	9790	9790	51
93	20240620	192600	548240	9790	9790	9790	9790	0
94	20240620	192500	548240	9790	9790	9790	9790	0
95	20240620	192400	548240	9790	9790	9790	9790	0
96	20240620	192300	548240	9790	9790	9790	9790	0
97	20240620	192200	548240	9790	9790	9790	9790	0
98	20240620	192100	548240	9790	9790	9790	9790	0
99	20240620	192000	548240	9790	9790	9790	9790	0
100	20240620	191900	548240	9790	9790	9790	9790	0
101	20240620	191800	548240	9790	9790	9790	9790	0
102	20240620	191700	548240	9790	9790	9790	9790	0
103	20240620	191600	548240	9790	9790	9790	9790	0
104	20240620	191500	548240	9790	9790	9790	9790	0
105	20240620	191400	548240	9790	9790	9790	9790	0
106	20240620	191300	548240	9790	9790	9790	9790	0
107	20240620	191200	548240	9790	9790	9790	9790	0
108	20240620	191100	548240	9790	9790	9790	9790	0
109	20240620	191000	548240	9790	9790	9790	9790	0
110	20240620	190900	548240	9790	9790	9790	9790	0
111	20240620	190800	548240	9790	9790	9790	9790	0
112	20240620	190700	548240	9790	9790	9790	9790	0
113	20240620	190600	548240	9790	9790	9790	9790	0
114	20240620	190500	548240	9790	9790	9790	9790	0
115	20240620	190400	548240	9790	9790	9790	9790	0
116	20240620	190300	548240	9790	9790	9790	9790	0
117	20240620	190200	548240	9790	9790	9790	9790	0
118	20240620	190100	548240	9790	9790	9790	9790	0
119	20240620	190000	548240	9790	9790	9790	9790	0
120	20240620	185900	548240	9790	9790	9790	9790	0
121	20240620	185800	548240	9790	9790	9790	9790	0
122	20240620	185700	548240	9790	9790	9790	9790	51
123	20240620	185600	548240	9790	9790	9790	9790	0
124	20240620	185500	548240	9790	9790	9790	9790	0
125	20240620	185400	548240	9790	9790	9790	9790	0
126	20240620	185300	548240	9790	9790	9790	9790	0
127	20240620	185200	548240	9790	9790	9790	9790	0
128	20240620	185100	548240	9790	9790	9790	9790	0
129	20240620	185000	548240	9790	9790	9790	9790	0
130	20240620	184900	548240	9790	9790	9790	9790	0
131	20240620	184800	548240	9790	9790	9790	9790	0
132	20240620	184700	548240	9790	9790	9790	9790	0
133	20240620	184600	548240	9790	9790	9790	9790	0
134	20240620	184500	548240	9790	9790	9790	9790	0
135	20240620	184400	548240	9790	9790	9790	9790	0
136	20240620	184300	548240	9790	9790	9790	9790	0
137	20240620	184200	548240	9790	9790	9790	9790	0
138	20240620	184100	548240	9790	9790	9790	9790	0
139	20240620	184000	548240	9790	9790	9790	9790	0
140	20240620	183900	548240	9790	9790	9790	9790	0
141	20240620	183800	548240	9790	9790	9790	9790	0
142	20240620	183700	548240	9790	9790	9790	9790	0
143	20240620	183600	548240	9790	9790	9790	9790	0
144	20240620	183500	548240	9790	9790	9790	9790	0
145	20240620	183400	548240	9790	9790	9790	9790	0
146	20240620	183300	548240	9790	9790	9790	9790	0
147	20240620	183200	548240	9790	9790	9790	9790	0
148	20240620	183100	548240	9790	9790	9790	9790	0
149	20240620	183000	548240	9790	9790	9790	9790	0
150	20240620	182900	548240	9790	9790	9790	9790	0
151	20240620	182800	548240	9790	9790	9790	9790	0
152	20240620	182700	548240	9790	9790	9790	9790	51
153	20240620	182600	548240	9790	9790	9790	9790	0
154	20240620	182500	548240	9790	9790	9790	9790	0
155	20240620	182400	548240	9790	9790	9790	9790	0
156	20240620	182300	548240	9790	9790	9790	9790	0
157	20240620	182200	548240	9790	9790	9790	9790	0
158	20240620	182100	548240	9790	9790	9790	9790	0
159	20240620	182000	548240	9790	9790	9790	9790	0
160	20240620	181900	548240	9790	9790	9790	9790	0
161	20240620	181800	548240	9790	9790	9790	9790	0
162	20240620	181700	548240	9790	9790	9790	9790	0
163	20240620	181600	548240	9790	9790	9790	9790	0
164	20240620	181500	548240	9790	9790	9790	9790	0
165	20240620	181400	548240	9790	9790	9790	9790	0
166	20240620	181300	548240	9790	9790	9790	9790	0
167	20240620	181200	548240	9790	9790	9790	9790	0
168	20240620	181100	548240	9790	9790	9790	9790	0
169	20240620	181000	548240	9790	9790	9790	9790	0
170	20240620	180900	548240	9790	9790	9790	9790	0
171	20240620	180800	548240	9790	9790	9790	9790	0
172	20240620	180700	548240	9790	9790	9790	9790	0
173	20240620	180600	548240	9790	9790	9790	9790	0
174	20240620	180500	548240	9790	9790	9790	9790	0
175	20240620	180400	548240	9790	9790	9790	9790	0
176	20240620	180300	548240	9790	9790	9790	9790	0
177	20240620	180200	548240	9790	9790	9790	9790	0
178	20240620	180100	548240	9790	9790	9790	9790	0
179	20240620	180000	548240	9790	9790	9790	9790	0
180	20240620	175900	548240	9790	9790	9790	9790	0
181	20240620	175800	548240	9790	9790	9790	9790	0
182	20240620	175700	548240	9790	9790	9790	9790	51
183	20240620	175600	548240	9790	9790	9790	9790	0
184	20240620	175500	548240	9790	9790	9790	9790	0
185	20240620	175400	548240	9790	9790	9790	9790	0
186	20240620	175300	548240	9790	9790	9790	9790	0
187	20240620	175200	548240	9790	9790	9790	9790	0
188	20240620	175100	548240	9790	9790	9790	9790	0
189	20240620	175000	548240	9790	9790	9790	9790	0
190	20240620	174900	548240	9790	9790	9790	9790	0
191	20240620	174800	548240	9790	9790	9790	9790	0
192	20240620	174700	548240	9790	9790	9790	9790	0
193	20240620	174600	548240	9790	9790	9790	9790	0
194	20240620	174500	548240	9790	9790	9790	9790	0
195	20240620	174400	548240	9790	9790	9790	9790	0
196	20240620	174300	548240	9790	9790	9790	9790	0
197	20240620	174200	548240	9790	9790	9790	9790	0
198	20240620	174100	548240	9790	9790	9790	9790	0
199	20240620	174000	548240	9790	9790	9790	9790	0
200	20240620	173900	548240	9790	9790	9790	9790	0
201	20240620	173800	548240	9790	9790	9790	9790	0
202	20240620	173700	548240	9790	9790	9790	9790	0
203	20240620	173600	548240	9790	9790	9790	9790	0
204	20240620	173500	548240	9790	9790	9790	9790	0
205	20240620	173400	548240	9790	9790	9790	9790	0
206	20240620	173300	548240	9790	9790	9790	9790	0
207	20240620	173200	548240	9790	9790	9790	9790	0
208	20240620	173100	548240	9790	9790	9790	9790	0
209	20240620	173000	548240	9790	9790	9790	9790	0
210	20240620	172900	548240	9790	9790	9790	9790	0
211	20240620	172800	548240	9790	9790	9790	9790	0
212	20240620	172700	548240	9790	9790	9790	9790	51
213	20240620	172600	548240	9790	9790	9790	9790	0
214	20240620	172500	548240	9790	9790	9790	9790	0
215	20240620	172400	548240	9790	9790	9790	9790	0
216	20240620	172300	548240	9790	9790	9790	9790	0
217	20240620	172200	548240	9790	9790	9790	9790	0
218	20240620	172100	548240	9790	9790	9790	9790	0
219	20240620	172000	548240	9790	9790	9790	9790	0
220	20240620	171900	548240	9790	9790	9790	9790	0
221	20240620	171800	548240	9790	9790	9790	9790	0
222	20240620	171700	548240	9790	9790	9790	9790	0
223	20240620	171600	548240	9790	9790	9790	9790	0
224	20240620	171500	548240	9790	9790	9790	9790	0
225	20240620	171400	548240	9790	9790	9790	9790	0
226	20240620	171300	548240	9790	9790	9790	9790	0
227	20240620	171200	548240	9790	9790	9790	9790	0
228	20240620	171100	548240	9790	9790	9790	9790	0
229	20240620	171000	548240	9790	9790	9790	9790	0
230	20240620	170900	548240	9790	9790	9790	9790	0
231	20240620	170800	548240	9790	9790	9790	9790	0
232	20240620	170700	548240	9790	9790	9790	9790	0
233	20240620	170600	548240	9790	9790	9790	9790	0
234	20240620	170500	548240	9790	9790	9790	9790	0
235	20240620	170400	548240	9790	9790	9790	9790	0
236	20240620	170300	548240	9790	9790	9790	9790	0
237	20240620	170200	548240	9790	9790	9790	9790	0
238	20240620	170100	548240	9790	9790	9790	9790	0
239	20240620	170000	548240	9790	9790	9790	9790	0
240	20240620	165900	548240	9790	9790	9790	9790	0
241	20240620	165800	548240	9790	9790	9790	9790	0
242	20240620	165700	548240	9790	9790	9790	9790	51
243	20240620	165600	548240	9790	9790	9790	9790	0
244	20240620	165500	548240	9790	9790	9790	9790	0
245	20240620	165400	548240	9790	9790	9790	9790	0
246	20240620	165300	548240	9790	9790	9790	9790	0
247	20240620	165200	548240	9790	9790	9790	9790	0
248	20240620	165100	548240	9790	9790	9790	9790	0
249	20240620	165000	548240	9790	9790	9790	9790	0
250	20240620	164900	548240	9790	9790	9790	9790	0
251	20240620	164800	548240	9790	9790	9790	9790	0
252	20240620	164700	548240	9790	9790	9790	9790	0
253	20240620	164600	548240	9790	9790	9790	9790	0
254	20240620	164500	548240	9790	9790	9790	9790	0
255	20240620	164400	548240	9790	9790	9790	9790	0
256	20240620	164300	548240	9790	9790	9790	9790	0
257	20240620	164200	548240	9790	9790	9790	9790	0
258	20240620	164100	548240	9790	9790	9790	9790	0
259	20240620	164000	548240	9790	9790	9790	9790	0
260	20240620	163900	548240	9790	9790	9790	9790	0
261	20240620	163800	548240	9790	9790	9790	9790	0
262	20240620	163700	548240	9790	9790	9790	9790	0
263	20240620	163600	548240	9790	9790	9790	9790	0
264	20240620	163500	548240	9790	9790	9790	9790	0
265	20240620	163400	548240	9790	9790	9790	9790	0
266	20240620	163300	548240	9790	9790	9790	9790	0
267	20240620	163200	548240	9790	9790	9790	9790	0
268	20240620	163100	548240	9790	9790	9790	9790	0
269	20240620	163000	548240	9790	9790	9790	9790	0
270	20240620	162900	548240	9790	9790	9790	9790	0
271	20240620	162800	548240	9790	9790	9790	9790	0
272	20240620	162700	548240	9790	9790	9790	9790	51
273	20240620	162600	548240	9790	9790	9790	9790	0
274	20240620	162500	548240	9790	9790	9790	9790	0
275	20240620	162400	548240	9790	9790	9790	9790	0
276	20240620	162300	548240	9790	9790	9790	9790	0
277	20240620	162200	548240	9790	9790	9790	9790	0
278	20240620	162100	548240	9790	9790	9790	9790	0
279	20240620	162000	548240	9790	9790	9790	9790	0
280	20240620	161900	548240	9790	9790	9790	9790	0
281	20240620	161800	548240	9790	9790	9790	9790	0
282	20240620	161700	548240	9790	9790	9790	9790	0
283	20240620	161600	548240	9790	9790	9790	9790	0
284	20240620	161500	548240	9790	9790	9790	9790	0
285	20240620	161400	548240	9790	9790	9790	9790	0
286	20240620	161300	548240	9790	9790	9790	9790	0
287	20240620	161200	548240	9790	9790	9790	9790	0
288	20240620	161100	548240	9790	9790	9790	9790	0
289	20240620	161000	548240	9790	9790	9790	9790	0
290	20240620	160900	548240	9790	9790	9790	9790	0
291	20240620	160800	548240	9790	9790	9790	9790	0
292	20240620	160700	548240	9790	9790	9790	9790	0
293	20240620	160600	548240	9790	9790	9790	9790	0
294	20240620	160500	548240	9790	9790	9790	9790	0
295	20240620	160400	548240	9790	9790	9790	9790	0
296	20240620	160300	548240	9790	9790	9790	9790	0
297	20240620	160200	548240	9790	9790	9790	9790	0
298	20240620	160100	548240	9790	9790	9790	9790	0
299	20240620	160000	548240	9790	9790	9790	9790	0
300	20240620	155900	548240	9790	9790	9790	9790	0
301	20240620	155800	548240	9790	9790	9790	9790	0
302	20240620	155700	548240	9790	9790	9790	9790	51
303	20240620	155600	548240	9790	9790	9790	9790	0
304	20240620	155500	548240	9790	9790	9790	9790	0
305	20240620	155400	548240	9790	9790	9790	9790	0
306	20240620	155300	548240	9790	9790	9790	9790	0
307	20240620	155200	548240	9790	9790	9790	9790	0
308	20240620	155100	548240	9790	9790	9790	9790	0
309	20240620	155000	548240	9790	9790	9790	9790	0
310	20240620	154900	548240	9790	9790	9790	9790	0
311	20240620	154800	548240	9790	9790	9790	9790	0
312	20240620	154700	548240	9790	9790	9790	9790	0
313	20240620	154600	548240	9790	9790	9790	9790	0
314	20240620	154500	548240	9790	9790	9790	9790	0
315	20240620	154400	548240	9790	9790	9790	9790	0
316	20240620	154300	548240	9790	9790	9790	9790	0
317	20240620	154200	548240	9790	9790	9790	9790	0
318	20240620	154100	548240	9790	9790	9790	9790	0
319	20240620	154000	548240	9790	9790	9790	9790	0
320	20240620	153900	548240	9790	9790	9790	9790	0
321	20240620	153800	548240	9790	9790	9790	9790	0
322	20240620	153700	548240	9790	9790	9790	9790	0
323	20240620	153600	548240	9790	9790	9790	9790	0
324	20240620	153500	548240	9790	9790	9790	9790	0
325	20240620	153400	548240	9790	9790	9790	9790	0
326	20240620	153300	548240	9790	9790	9790	9790	0
327	20240620	153200	548240	9790	9790	9790	9790	0
328	20240620	153100	548240	9790	9790	9790	9790	0
329	20240620	153000	548240	9790	9790	9790	9790	0
330	20240620	152900	548240	9790	9790	9790	9790	0
331	20240620	152800	548240	9790	9790	9790	9790	0
332	20240620	152700	548240	9790	9790	9790	9790	0
333	20240620	152600	548240	9790	9790	9790	9790	0
334	20240620	152500	548240	9790	9790	9790	9790	0
335	20240620	152400	548240	9790	9790	9790	9790	0
336	20240620	152300	548240	9790	9790	9790	9790	0
337	20240620	152200	548240	9790	9790	9790	9790	0
338	20240620	152100	548240	9790	9790	9790	9790	0
339	20240620	152000	548240	9790	9790	9790	9790	0
340	20240620	151900	548240	9790	9790	9790	9790	0
341	20240620	151800	548240	9790	9790	9790	9790	0
342	20240620	151700	548240	9790	9790	9790	9790	0
343	20240620	151600	548240	9790	9790	9790	9790	0
344	20240620	151500	548240	9790	9790	9790	9790	0
345	20240620	151400	548240	9790	9790	9790	9790	0
346	20240620	151300	548240	9790	9790	9790	9790	0
347	20240620	151200	548240	9790	9790	9790	9790	0
348	20240620	151100	548240	9790	9790	9790	9790	0
349	20240620	151000	548240	9790	9790	9790	9790	0
350	20240620	150900	548240	9790	9790	9790	9790	0
351	20240620	150800	548240	9790	9790	9790	9790	0
352	20240620	150700	548240	9790	9790	9790	9790	0
353	20240620	150600	548240	9790	9790	9790	9790	0
354	20240620	150500	548240	9790	9790	9790	9790	0
355	20240620	150400	548240	9790	9790	9790	9790	0
356	20240620	150300	548240	9790	9790	9790	9790	0
357	20240620	150200	548240	9790	9790	9790	9790	0
358	20240620	150100	548240	9790	9790	9790	9790	0
359	20240620	150000	548240	9790	9790	9790	9790	0
360	20240620	145900	548240	9790	9790	9790	9790	0
361	20240620	145800	548240	9790	9790	9790	9790	0
362	20240620	145700	548240	9790	9790	9790	9790	0
363	20240620	145600	548240	9790	9790	9790	9790	0
364	20240620	145500	548240	9790	9790	9790	9790	0
365	20240620	145400	548240	9790	9790	9790	9790	0
366	20240620	145300	548240	9790	9790	9790	9790	0
367	20240620	145200	548240	9790	9790	9790	9790	0
368	20240620	145100	548240	9790	9790	9790	9790	0
369	20240620	145000	548240	9790	9790	9790	9790	0
370	20240620	144900	548240	9790	9790	9790	9790	0
371	20240620	144800	548240	9790	9790	9790	9790	0
372	20240620	144700	548240	9790	9790	9790	9790	0
373	20240620	144600	548240	9790	9790	9790	9790	0
374	20240620	144500	548240	9790	9790	9790	9790	0
375	20240620	144400	548240	9790	9790	9790	9790	0
376	20240620	144300	548240	9790	9790	9790	9790	0
377	20240620	144200	548240	9790	9790	9790	9790	0
378	20240620	144100	548240	9790	9790	9790	9790	0
379	20240620	144000	548240	9790	9790	9790	9790	0
380	20240620	143900	548240	9790	9790	9790	9790	0
381	20240620	143800	548240	9790	9790	9790	9790	0
382	20240620	143700	548240	9790	9790	9790	9790	0
383	20240620	143600	548240	9790	9790	9790	9790	0
384	20240620	143500	548240	9790	9790	9790	9790	0
385	20240620	143400	548240	9790	9790	9790	9790	0
386	20240620	143300	548240	9790	9790	9790	9790	0
387	20240620	143200	548240	9790	9790	9790	9790	0
388	20240620	143100	548240	9790	9790	9790	9790	0
389	20240620	143000	548240	9790	9790	9790	9790	0
390	20240620	142900	548240	9790	9790	9790	9790	0
391	20240620	142800	548240	9790	9790	9790	9790	0
392	20240620	142700	548240	9790	9790	9790	9790	0
393	20240620	142600	548240	9790	9790	9790	9790	0
394	20240620	142500	548240	9790	9790	9790	9790	0
395	20240620	142400	548240	9790	9790	9790	9790	0
396	20240620	142300	548240	9790	9790	9790	9790	0
397	20240620	142200	548240	9790	9790	9790	9790	0
398	20240620	142100	548240	9790	9790	9790	9790	0
399	20240620	142000	548240	9790	9790	9790	9790	0
400	20240620	141900	548240	9790	9790	9790	9790	0
401	20240620	141800	548240	9790	9790	9790	9790	0
402	20240620	141700	548240	9790	9790	9790	9790	0
403	20240620	141600	548240	9790	9790	9790	9790	0
404	20240620	141500	548240	9790	9790	9790	9790	0
405	20240620	141400	548240	9790	9790	9790	9790	0
406	20240620	141300	548240	9790	9790	9790	9790	0
407	20240620	141200	548240	9790	9790	9790	9790	0
408	20240620	141100	548240	9790	9790	9790	9790	0
409	20240620	141000	548240	9790	9790	9790	9790	0
410	20240620	140900	548240	9790	9790	9790	9790	0
411	20240620	140800	548240	9790	9790	9790	9790	0
412	20240620	140700	548240	9790	9790	9790	9790	0
413	20240620	140600	548240	9790	9790	9790	9790	0
414	20240620	140500	548240	9790	9790	9790	9790	0
415	20240620	140400	548240	9790	9790	9790	9790	0
416	20240620	140300	548240	9790	9790	9790	9790	0
417	20240620	140200	548240	9790	9790	9790	9790	0
418	20240620	140100	548240	9790	9790	9790	9790	0
419	20240620	140000	548240	9790	9790	9790	9790	0
420	20240620	135900	548240	9790	9790	9790	9790	0
421	20240620	135800	548240	9790	9790	9790	9790	0
422	20240620	135700	548240	9790	9790	9790	9790	0
423	20240620	135600	548240	9790	9790	9790	9790	0
424	20240620	135500	548240	9790	9790	9790	9790	0
425	20240620	135400	548240	9790	9790	9790	9790	0
426	20240620	135300	548240	9790	9790	9790	9790	0
427	20240620	135200	548240	9790	9790	9790	9790	0
428	20240620	135100	548240	9790	9790	9790	9790	0
429	20240620	135000	548240	9790	9790	9790	9790	0
430	20240620	134900	548240	9790	9790	9790	9790	0
431	20240620	134800	548240	9790	9790	9790	9790	0
432	20240620	134700	548240	9790	9790	9790	9790	0
433	20240620	134600	548240	9790	9790	9790	9790	0
434	20240620	134500	548240	9790	9790	9790	9790	0
435	20240620	134400	548240	9790	9790	9790	9790	0
436	20240620	134300	548240	9790	9790	9790	9790	0
437	20240620	134200	548240	9790	9790	9790	9790	0
438	20240620	134100	548240	9790	9790	9790	9790	0
439	20240620	134000	548240	9790	9790	9790	9790	0
440	20240620	133900	548240	9790	9790	9790	9790	0
441	20240620	133800	548240	9790	9790	9790	9790	0
442	20240620	133700	548240	9790	9790	9790	9790	0
443	20240620	133600	548240	9790	9790	9790	9790	0
444	20240620	133500	548240	9790	9790	9790	9790	0
445	20240620	133400	548240	9790	9790	9790	9790	0
446	20240620	133300	548240	9790	9790	9790	9790	0
447	20240620	133200	548240	9790	9790	9790	9790	0
448	20240620	133100	548240	9790	9790	9790	9790	0
449	20240620	133000	548240	9790	9790	9790	9790	0
450	20240620	132900	548240	9790	9790	9790	9790	0
451	20240620	132800	548240	9790	9790	9790	9790	0
452	20240620	132700	548240	9790	9790	9790	9790	0
453	20240620	132600	548240	9790	9790	9790	9790	0
454	20240620	132500	548240	9790	9790	9790	9790	0
455	20240620	132400	548240	9790	9790	9790	9790	0
456	20240620	132300	548240	9790	9790	9790	9790	0
457	20240620	132200	548240	9790	9790	9790	9790	0
458	20240620	132100	548240	9790	9790	9790	9790	0
459	20240620	132000	548240	9790	9790	9790	9790	0
460	20240620	131900	548240	9790	9790	9790	9790	0
461	20240620	131800	548240	9790	9790	9790	9790	0
462	20240620	131700	548240	9790	9790	9790	9790	0
463	20240620	131600	548240	9790	9790	9790	9790	0
464	20240620	131500	548240	9790	9790	9790	9790	0
465	20240620	131400	548240	9790	9790	9790	9790	0
466	20240620	131300	548240	9790	9790	9790	9790	0
467	20240620	131200	548240	9790	9790	9790	9790	0
468	20240620	131100	548240	9790	9790	9790	9790	0
469	20240620	131000	548240	9790	9790	9790	9790	0
470	20240620	130900	548240	9790	9790	9790	9790	0
471	20240620	130800	548240	9790	9790	9790	9790	0
472	20240620	130700	548240	9790	9790	9790	9790	0
473	20240620	130600	548240	9790	9790	9790	9790	0
474	20240620	130500	548240	9790	9790	9790	9790	0
475	20240620	130400	548240	9790	9790	9790	9790	0
476	20240620	130300	548240	9790	9790	9790	9790	0
477	20240620	130200	548240	9790	9790	9790	9790	0
478	20240620	130100	548240	9790	9790	9790	9790	0
479	20240620	130000	548240	9790	9790	9790	9790	0
480	20240620	125900	548240	9790	9790	9790	9790	0
481	20240620	125800	548240	9790	9790	9790	9790	0
482	20240620	125700	548240	9790	9790	9790	9790	0
483	20240620	125600	548240	9790	9790	9790	9790	0
484	20240620	125500	548240	9790	9790	9790	9790	0
485	20240620	125400	548240	9790	9790	9790	9790	0
486	20240620	125300	548240	9790	9790	9790	9790	0
487	20240620	125200	548240	9790	9790	9790	9790	0
488	20240620	125100	548240	9790	9790	9790	9790	0
489	20240620	125000	548240	9790	9790	9790	9790	0
490	20240620	124900	548240	9790	9790	9790	9790	0
491	20240620	124800	548240	9790	9790	9790	9790	0
492	20240620	124700	548240	9790	9790	9790	9790	0
493	20240620	124600	548240	9790	9790	9790	9790	0
494	20240620	124500	548240	9790	9790	9790	9790	0
495	20240620	124400	548240	9790	9790	9790	9790	0
496	20240620	124300	548240	9790	9790	9790	9790	0
497	20240620	124200	548240	9790	9790	9790	9790	0
498	20240620	124100	548240	9790	9790	9790	9790	0
499	20240620	124000	548240	9790	9790	9790	9790	0
500	20240620	123900	548240	9790	9790	9790	9790	0
501	20240620	123800	548240	9790	9790	9790	9790	0
502	20240620	123700	548240	9790	9790	9790	9790	0
503	20240620	123600	548240	9790	9790	9790	9790	0
504	20240620	123500	548240	9790	9790	9790	9790	0
505	20240620	123400	548240	9790	9790	9790	9790	0
506	20240620	123300	548240	9790	9790	9790	9790	0
507	20240620	123200	548240	9790	9790	9790	9790	0
508	20240620	123100	548240	9790	9790	9790	9790	0
509	20240620	123000	548240	9790	9790	9790	9790	0
510	20240620	122900	548240	9790	9790	9790	9790	0
511	20240620	122800	548240	9790	9790	9790	9790	0
512	20240620	122700	548240	9790	9790	9790	9790	0
513	20240620	122600	548240	9790	9790	9790	9790	0
514	20240620	122500	548240	9790	9790	9790	9790	0
515	20240620	122400	548240	9790	9790	9790	9790	0
516	20240620	122300	548240	9790	9790	9790	9790	0
517	20240620	122200	548240	9790	9790	9790	9790	0
518	20240620	122100	548240	9790	9790	9790	9790	0
519	20240620	122000	548240	9790	9790	9790	9790	0
520	20240620	121900	548240	9790	9790	9790	9790	0
521	20240620	121800	548240	9790	9790	9790	9790	0
522	20240620	121700	548240	9790	9790	9790	9790	0
523	20240620	121600	548240	9790	9790	9790	9790	0
524	20240620	121500	548240	9790	9790	9790	9790	0
525	20240620	121400	548240	9790	9790	9790	9790	0
526	20240620	121300	548240	9790	9790	9790	9790	0
527	20240620	121200	548240	9790	9790	9790	9790	0
528	20240620	121100	548240	9790	9790	9790	9790	0
529	20240620	121000	548240	9790	9790	9790	9790	0
530	20240620	120900	548240	9790	9790	9790	9790	0
531	20240620	120800	548240	9790	9790	9790	9790	0
532	20240620	120700	548240	9790	9790	9790	9790	0
533	20240620	120600	548240	9790	9790	9790	9790	0
534	20240620	120500	548240	9790	9790	9790	9790	0
535	20240620	120400	548240	9790	9790	9790	9790	0
536	20240620	120300	548240	9790	9790	9790	9790	0
537	20240620	120200	548240	9790	9790	9790	9790	0
538	20240620	120100	548240	9790	9790	9790	9790	0
539	20240620	120000	548240	9790	9790	9790	9790	0
540	20240620	115900	548240	9790	9790	9790	9790	0
541	20240620	115800	548240	9790	9790	9790	9790	0
542	20240620	115700	548240	9790	9790	9790	9790	0
543	20240620	115600	548240	9790	9790	9790	9790	0
544	20240620	115500	548240	9790	9790	9790	9790	0
545	20240620	115400	548240	9790	9790	9790	9790	0
546	20240620	115300	548240	9790	9790	9790	9790	0
547	20240620	115200	548240	9790	9790	9790	9790	0
548	20240620	115100	548240	9790	9790	9790	9790	0
549	20240620	115000	548240	9790	9790	9790	9790	0
550	20240620	114900	548240	9790	9790	9790	9790	0
551	20240620	114800	548240	9790	9790	9790	9790	0
552	20240620	114700	548240	9790	9790	9790	9790	0
553	20240620	114600	548240	9790	9790	9790	9790	0
554	20240620	114500	548240	9790	9790	9790	9790	0
555	20240620	114400	548240	9790	9790	9790	9790	0
556	20240620	114300	548240	9790	9790	9790	9790	0
557	20240620	114200	548240	9790	9790	9790	9790	0
558	20240620	114100	548240	9790	9790	9790	9790	51
559	20240620	114000	48950	9790	9790	9790	9790	0
560	20240620	113900	48950	9790	9790	9790	9790	0
561	20240620	113800	48950	9790	9790	9790	9790	0
562	20240620	113700	48950	9790	9790	9790	9790	0
563	20240620	113600	48950	9790	9790	9790	9790	0
564	20240620	113500	48950	9790	9790	9790	9790	0
565	20240620	113400	48950	9790	9790	9790	9790	0
566	20240620	113300	48950	9790	9790	9790	9790	0
567	20240620	113200	48950	9790	9790	9790	9790	0
568	20240620	113100	48950	9790	9790	9790	9790	0
569	20240620	113000	48950	9790	9790	9790	9790	0
570	20240620	112900	48950	9790	9790	9790	9790	0
571	20240620	112800	48950	9790	9790	9790	9790	0
572	20240620	112700	48950	9790	9790	9790	9790	0
573	20240620	112600	48950	9790	9790	9790	9790	0
574	20240620	112500	48950	9790	9790	9790	9790	0
575	20240620	112400	48950	9790	9790	9790	9790	0
576	20240620	112300	48950	9790	9790	9790	9790	0
577	20240620	112200	48950	9790	9790	9790	9790	0
578	20240620	112100	48950	9790	9790	9790	9790	0
579	20240620	112000	48950	9790	9790	9790	9790	0
580	20240620	111900	48950	9790	9790	9790	9790	0
581	20240620	111800	48950	9790	9790	9790	9790	0
582	20240620	111700	48950	9790	9790	9790	9790	0
583	20240620	111600	48950	9790	9790	9790	9790	0
584	20240620	111500	48950	9790	9790	9790	9790	0
585	20240620	111400	48950	9790	9790	9790	9790	0
586	20240620	111300	48950	9790	9790	9790	9790	0
587	20240620	111200	48950	9790	9790	9790	9790	0
588	20240620	111100	48950	9790	9790	9790	9790	0
589	20240620	111000	48950	9790	9790	9790	9790	0
590	20240620	110900	48950	9790	9790	9790	9790	0
591	20240620	110800	48950	9790	9790	9790	9790	0
592	20240620	110700	48950	9790	9790	9790	9790	0
593	20240620	110600	48950	9790	9790	9790	9790	0
594	20240620	110500	48950	9790	9790	9790	9790	0
595	20240620	110400	48950	9790	9790	9790	9790	0
596	20240620	110300	48950	9790	9790	9790	9790	0
597	20240620	110200	48950	9790	9790	9790	9790	0
598	20240620	110100	48950	9790	9790	9790	9790	0
599	20240620	110000	48950	9790	9790	9790	9790	0
600	20240620	105900	48950	9790	9790	9790	9790	0
601	20240620	105800	48950	9790	9790	9790	9790	0
602	20240620	105700	48950	9790	9790	9790	9790	0
603	20240620	105600	48950	9790	9790	9790	9790	0
604	20240620	105500	48950	9790	9790	9790	9790	0
605	20240620	105400	48950	9790	9790	9790	9790	0
606	20240620	105300	48950	9790	9790	9790	9790	0
607	20240620	105200	48950	9790	9790	9790	9790	0
608	20240620	105100	48950	9790	9790	9790	9790	0
609	20240620	105000	48950	9790	9790	9790	9790	0
610	20240620	104900	48950	9790	9790	9790	9790	0
611	20240620	104800	48950	9790	9790	9790	9790	0
612	20240620	104700	48950	9790	9790	9790	9790	0
613	20240620	104600	48950	9790	9790	9790	9790	0
614	20240620	104500	48950	9790	9790	9790	9790	0
615	20240620	104400	48950	9790	9790	9790	9790	0
616	20240620	104300	48950	9790	9790	9790	9790	0
617	20240620	104200	48950	9790	9790	9790	9790	0
618	20240620	104100	48950	9790	9790	9790	9790	0
619	20240620	104000	48950	9790	9790	9790	9790	0
620	20240620	103900	48950	9790	9790	9790	9790	0
621	20240620	103800	48950	9790	9790	9790	9790	0
622	20240620	103700	48950	9790	9790	9790	9790	0
623	20240620	103600	48950	9790	9790	9790	9790	0
624	20240620	103500	48950	9790	9790	9790	9790	0
625	20240620	103400	48950	9790	9790	9790	9790	0
626	20240620	103300	48950	9790	9790	9790	9790	0
627	20240620	103200	48950	9790	9790	9790	9790	0
628	20240620	103100	48950	9790	9790	9790	9790	0
629	20240620	103000	48950	9790	9790	9790	9790	0
630	20240620	102900	48950	9790	9790	9790	9790	0
631	20240620	102800	48950	9790	9790	9790	9790	0
632	20240620	102700	48950	9790	9790	9790	9790	0
633	20240620	102600	48950	9790	9790	9790	9790	0
634	20240620	102500	48950	9790	9790	9790	9790	0
635	20240620	102400	48950	9790	9790	9790	9790	0
636	20240620	102300	48950	9790	9790	9790	9790	0
637	20240620	102200	48950	9790	9790	9790	9790	0
638	20240620	102100	48950	9790	9790	9790	9790	0
639	20240620	102000	48950	9790	9790	9790	9790	0
640	20240620	101900	48950	9790	9790	9790	9790	0
641	20240620	101800	48950	9790	9790	9790	9790	0
642	20240620	101700	48950	9790	9790	9790	9790	0
643	20240620	101600	48950	9790	9790	9790	9790	0
644	20240620	101500	48950	9790	9790	9790	9790	0
645	20240620	101400	48950	9790	9790	9790	9790	0
646	20240620	101300	48950	9790	9790	9790	9790	0
647	20240620	101200	48950	9790	9790	9790	9790	0
648	20240620	101100	48950	9790	9790	9790	9790	0
649	20240620	101000	48950	9790	9790	9790	9790	0
650	20240620	100900	48950	9790	9790	9790	9790	0
651	20240620	100800	48950	9790	9790	9790	9790	0
652	20240620	100700	48950	9790	9790	9790	9790	0
653	20240620	100600	48950	9790	9790	9790	9790	0
654	20240620	100500	48950	9790	9790	9790	9790	0
655	20240620	100400	48950	9790	9790	9790	9790	4
656	20240620	100300	9790	9790	9790	9790	9790	0
657	20240620	100200	9790	9790	9790	9790	9790	0
658	20240620	100100	9790	9790	9790	9790	9790	0
659	20240620	100000	9790	9790	9790	9790	9790	0
660	20240620	095900	9790	9790	9790	9790	9790	0
661	20240620	095800	9790	9790	9790	9790	9790	0
662	20240620	095700	9790	9790	9790	9790	9790	0
663	20240620	095600	9790	9790	9790	9790	9790	0
664	20240620	095500	9790	9790	9790	9790	9790	0
665	20240620	095400	9790	9790	9790	9790	9790	0
666	20240620	095300	9790	9790	9790	9790	9790	0
667	20240620	095200	9790	9790	9790	9790	9790	0
668	20240620	095100	9790	9790	9790	9790	9790	0
669	20240620	095000	9790	9790	9790	9790	9790	0
670	20240620	094900	9790	9790	9790	9790	9790	0
671	20240620	094800	9790	9790	9790	9790	9790	0
672	20240620	094700	9790	9790	9790	9790	9790	0
673	20240620	094600	9790	9790	9790	9790	9790	0
674	20240620	094500	9790	9790	9790	9790	9790	0
675	20240620	094400	9790	9790	9790	9790	9790	0
676	20240620	094300	9790	9790	9790	9790	9790	0
677	20240620	094200	9790	9790	9790	9790	9790	0
678	20240620	094100	9790	9790	9790	9790	9790	0
679	20240620	094000	9790	9790	9790	9790	9790	1
680	20240620	093900	0	9790	9790	9790	9790	0
681	20240620	093800	0	9790	9790	9790	9790	0
682	20240620	093700	0	9790	9790	9790	9790	0
683	20240620	093600	0	9790	9790	9790	9790	0
684	20240620	093500	0	9790	9790	9790	9790	0
685	20240620	093400	0	9790	9790	9790	9790	0
686	20240620	093300	0	9790	9790	9790	9790	0
687	20240620	093200	0	9790	9790	9790	9790	0
688	20240620	093100	0	9790	9790	9790	9790	0
689	20240620	093000	0	9790	9790	9790	9790	0
690	20240620	092900	0	9790	9790	9790	9790	0
691	20240620	092800	0	9790	9790	9790	9790	0
692	20240620	092700	0	9790	9790	9790	9790	0
693	20240620	092600	0	9790	9790	9790	9790	0
694	20240620	092500	0	9790	9790	9790	9790	0
695	20240620	092400	0	9790	9790	9790	9790	0
696	20240620	092300	0	9790	9790	9790	9790	0
697	20240620	092200	0	9790	9790	9790	9790	0
698	20240620	092100	0	9790	9790	9790	9790	0
699	20240620	092000	0	9790	9790	9790	9790	0
700	20240620	091900	0	9790	9790	9790	9790	0
701	20240620	091800	0	9790	9790	9790	9790	0
702	20240620	091700	0	9790	9790	9790	9790	0
703	20240620	091600	0	9790	9790	9790	9790	0
704	20240620	091500	0	9790	9790	9790	9790	0
705	20240620	091400	0	9790	9790	9790	9790	0
706	20240620	091300	0	9790	9790	9790	9790	0
707	20240620	091200	0	9790	9790	9790	9790	0
708	20240620	091100	0	9790	9790	9790	9790	0
709	20240620	091000	0	9790	9790	9790	9790	0
710	20240620	090900	0	9790	9790	9790	9790	0
711	20240620	090800	0	9790	9790	9790	9790	0
712	20240620	090700	0	9790	9790	9790	9790	0
713	20240620	090600	0	9790	9790	9790	9790	0
714	20240620	090500	0	9790	9790	9790	9790	0
715	20240620	090400	0	9790	9790	9790	9790	0
716	20240620	090300	0	9790	9790	9790	9790	0
717	20240620	090200	0	9790	9790	9790	9790	0
718	20240620	090100	0	9790	9790	9790	9790	0
719	20240620	090000	0	9790	9790	9790	9790	0