KissMeData/311060/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211200	1163560	5660	5660	5660	5660	1
3	20240627	211100	1163560	5660	5660	5660	5660	0
4	20240627	211000	1163560	5660	5660	5660	5660	0
5	20240627	210900	1163560	5660	5660	5660	5660	0
6	20240627	210800	1163560	5660	5660	5660	5660	0
7	20240627	210700	1163560	5660	5660	5660	5660	0
8	20240627	210600	1163560	5660	5660	5660	5660	0
9	20240627	210500	1163560	5660	5660	5660	5660	0
10	20240627	210400	1163560	5660	5660	5660	5660	0
11	20240627	210300	1163560	5660	5660	5660	5660	0
12	20240627	210200	1163560	5660	5660	5660	5660	0
13	20240627	210100	1163560	5660	5660	5660	5660	0
14	20240627	210000	1163560	5660	5660	5660	5660	0
15	20240627	205900	1163560	5660	5660	5660	5660	0
16	20240627	205800	1163560	5660	5660	5660	5660	0
17	20240627	205700	1163560	5660	5660	5660	5660	0
18	20240627	205600	1163560	5660	5660	5660	5660	0
19	20240627	205500	1163560	5660	5660	5660	5660	0
20	20240627	205400	1163560	5660	5660	5660	5660	0
21	20240627	205300	1163560	5660	5660	5660	5660	0
22	20240627	205200	1163560	5660	5660	5660	5660	0
23	20240627	205100	1163560	5660	5660	5660	5660	0
24	20240627	205000	1163560	5660	5660	5660	5660	0
25	20240627	204900	1163560	5660	5660	5660	5660	0
26	20240627	204800	1163560	5660	5660	5660	5660	0
27	20240627	204700	1163560	5660	5660	5660	5660	0
28	20240627	204600	1163560	5660	5660	5660	5660	0
29	20240627	204500	1163560	5660	5660	5660	5660	0
30	20240627	204400	1163560	5660	5660	5660	5660	0
31	20240627	204300	1163560	5660	5660	5660	5660	0
32	20240627	204200	1163560	5660	5660	5660	5660	1
33	20240627	204100	1163560	5660	5660	5660	5660	0
34	20240627	204000	1163560	5660	5660	5660	5660	0
35	20240627	203900	1163560	5660	5660	5660	5660	0
36	20240627	203800	1163560	5660	5660	5660	5660	0
37	20240627	203700	1163560	5660	5660	5660	5660	0
38	20240627	203600	1163560	5660	5660	5660	5660	0
39	20240627	203500	1163560	5660	5660	5660	5660	0
40	20240627	203400	1163560	5660	5660	5660	5660	0
41	20240627	203300	1163560	5660	5660	5660	5660	0
42	20240627	203200	1163560	5660	5660	5660	5660	0
43	20240627	203100	1163560	5660	5660	5660	5660	0
44	20240627	203000	1163560	5660	5660	5660	5660	0
45	20240627	202900	1163560	5660	5660	5660	5660	0
46	20240627	202800	1163560	5660	5660	5660	5660	0
47	20240627	202700	1163560	5660	5660	5660	5660	0
48	20240627	202600	1163560	5660	5660	5660	5660	0
49	20240627	202500	1163560	5660	5660	5660	5660	0
50	20240627	202400	1163560	5660	5660	5660	5660	0
51	20240627	202300	1163560	5660	5660	5660	5660	0
52	20240627	202200	1163560	5660	5660	5660	5660	0
53	20240627	202100	1163560	5660	5660	5660	5660	0
54	20240627	202000	1163560	5660	5660	5660	5660	0
55	20240627	201900	1163560	5660	5660	5660	5660	0
56	20240627	201800	1163560	5660	5660	5660	5660	0
57	20240627	201700	1163560	5660	5660	5660	5660	0
58	20240627	201600	1163560	5660	5660	5660	5660	0
59	20240627	201500	1163560	5660	5660	5660	5660	0
60	20240627	201400	1163560	5660	5660	5660	5660	0
61	20240627	201300	1163560	5660	5660	5660	5660	0
62	20240627	201200	1163560	5660	5660	5660	5660	1
63	20240627	201100	1163560	5660	5660	5660	5660	0
64	20240627	201000	1163560	5660	5660	5660	5660	0
65	20240627	200900	1163560	5660	5660	5660	5660	0
66	20240627	200800	1163560	5660	5660	5660	5660	0
67	20240627	200700	1163560	5660	5660	5660	5660	0
68	20240627	200600	1163560	5660	5660	5660	5660	0
69	20240627	200500	1163560	5660	5660	5660	5660	0
70	20240627	200400	1163560	5660	5660	5660	5660	0
71	20240627	200300	1163560	5660	5660	5660	5660	0
72	20240627	200200	1163560	5660	5660	5660	5660	0
73	20240627	200100	1163560	5660	5660	5660	5660	0
74	20240627	200000	1163560	5660	5660	5660	5660	0
75	20240627	195900	1163560	5660	5660	5660	5660	0
76	20240627	195800	1163560	5660	5660	5660	5660	0
77	20240627	195700	1163560	5660	5660	5660	5660	0
78	20240627	195600	1163560	5660	5660	5660	5660	0
79	20240627	195500	1163560	5660	5660	5660	5660	0
80	20240627	195400	1163560	5660	5660	5660	5660	0
81	20240627	195300	1163560	5660	5660	5660	5660	0
82	20240627	195200	1163560	5660	5660	5660	5660	0
83	20240627	195100	1163560	5660	5660	5660	5660	0
84	20240627	195000	1163560	5660	5660	5660	5660	0
85	20240627	194900	1163560	5660	5660	5660	5660	0
86	20240627	194800	1163560	5660	5660	5660	5660	0
87	20240627	194700	1163560	5660	5660	5660	5660	0
88	20240627	194600	1163560	5660	5660	5660	5660	0
89	20240627	194500	1163560	5660	5660	5660	5660	0
90	20240627	194400	1163560	5660	5660	5660	5660	0
91	20240627	194300	1163560	5660	5660	5660	5660	0
92	20240627	194200	1163560	5660	5660	5660	5660	1
93	20240627	194100	1163560	5660	5660	5660	5660	0
94	20240627	194000	1163560	5660	5660	5660	5660	0
95	20240627	193900	1163560	5660	5660	5660	5660	0
96	20240627	193800	1163560	5660	5660	5660	5660	0
97	20240627	193700	1163560	5660	5660	5660	5660	0
98	20240627	193600	1163560	5660	5660	5660	5660	0
99	20240627	193500	1163560	5660	5660	5660	5660	0
100	20240627	193400	1163560	5660	5660	5660	5660	0
101	20240627	193300	1163560	5660	5660	5660	5660	0
102	20240627	193200	1163560	5660	5660	5660	5660	0
103	20240627	193100	1163560	5660	5660	5660	5660	0
104	20240627	193000	1163560	5660	5660	5660	5660	0
105	20240627	192900	1163560	5660	5660	5660	5660	0
106	20240627	192800	1163560	5660	5660	5660	5660	0
107	20240627	192700	1163560	5660	5660	5660	5660	0
108	20240627	192600	1163560	5660	5660	5660	5660	0
109	20240627	192500	1163560	5660	5660	5660	5660	0
110	20240627	192400	1163560	5660	5660	5660	5660	0
111	20240627	192300	1163560	5660	5660	5660	5660	0
112	20240627	192200	1163560	5660	5660	5660	5660	0
113	20240627	192100	1163560	5660	5660	5660	5660	0
114	20240627	192000	1163560	5660	5660	5660	5660	0
115	20240627	191900	1163560	5660	5660	5660	5660	0
116	20240627	191800	1163560	5660	5660	5660	5660	0
117	20240627	191700	1163560	5660	5660	5660	5660	0
118	20240627	191600	1163560	5660	5660	5660	5660	0
119	20240627	191500	1163560	5660	5660	5660	5660	0
120	20240627	191400	1163560	5660	5660	5660	5660	0
121	20240627	191300	1163560	5660	5660	5660	5660	0
122	20240627	191200	1163560	5660	5660	5660	5660	1
123	20240627	191100	1163560	5660	5660	5660	5660	0
124	20240627	191000	1163560	5660	5660	5660	5660	0
125	20240627	190900	1163560	5660	5660	5660	5660	0
126	20240627	190800	1163560	5660	5660	5660	5660	0
127	20240627	190700	1163560	5660	5660	5660	5660	0
128	20240627	190600	1163560	5660	5660	5660	5660	0
129	20240627	190500	1163560	5660	5660	5660	5660	0
130	20240627	190400	1163560	5660	5660	5660	5660	0
131	20240627	190300	1163560	5660	5660	5660	5660	0
132	20240627	190200	1163560	5660	5660	5660	5660	0
133	20240627	190100	1163560	5660	5660	5660	5660	0
134	20240627	190000	1163560	5660	5660	5660	5660	0
135	20240627	185900	1163560	5660	5660	5660	5660	0
136	20240627	185800	1163560	5660	5660	5660	5660	0
137	20240627	185700	1163560	5660	5660	5660	5660	0
138	20240627	185600	1163560	5660	5660	5660	5660	0
139	20240627	185500	1163560	5660	5660	5660	5660	0
140	20240627	185400	1163560	5660	5660	5660	5660	0
141	20240627	185300	1163560	5660	5660	5660	5660	0
142	20240627	185200	1163560	5660	5660	5660	5660	0
143	20240627	185100	1163560	5660	5660	5660	5660	0
144	20240627	185000	1163560	5660	5660	5660	5660	0
145	20240627	184900	1163560	5660	5660	5660	5660	0
146	20240627	184800	1163560	5660	5660	5660	5660	0
147	20240627	184700	1163560	5660	5660	5660	5660	0
148	20240627	184600	1163560	5660	5660	5660	5660	0
149	20240627	184500	1163560	5660	5660	5660	5660	0
150	20240627	184400	1163560	5660	5660	5660	5660	0
151	20240627	184300	1163560	5660	5660	5660	5660	0
152	20240627	184200	1163560	5660	5660	5660	5660	1
153	20240627	184100	1163560	5660	5660	5660	5660	0
154	20240627	184000	1163560	5660	5660	5660	5660	0
155	20240627	183900	1163560	5660	5660	5660	5660	0
156	20240627	183800	1163560	5660	5660	5660	5660	0
157	20240627	183700	1163560	5660	5660	5660	5660	0
158	20240627	183600	1163560	5660	5660	5660	5660	0
159	20240627	183500	1163560	5660	5660	5660	5660	0
160	20240627	183400	1163560	5660	5660	5660	5660	0
161	20240627	183300	1163560	5660	5660	5660	5660	0
162	20240627	183200	1163560	5660	5660	5660	5660	0
163	20240627	183100	1163560	5660	5660	5660	5660	0
164	20240627	183000	1163560	5660	5660	5660	5660	0
165	20240627	182900	1163560	5660	5660	5660	5660	0
166	20240627	182800	1163560	5660	5660	5660	5660	0
167	20240627	182700	1163560	5660	5660	5660	5660	0
168	20240627	182600	1163560	5660	5660	5660	5660	0
169	20240627	182500	1163560	5660	5660	5660	5660	0
170	20240627	182400	1163560	5660	5660	5660	5660	0
171	20240627	182300	1163560	5660	5660	5660	5660	0
172	20240627	182200	1163560	5660	5660	5660	5660	0
173	20240627	182100	1163560	5660	5660	5660	5660	0
174	20240627	182000	1163560	5660	5660	5660	5660	0
175	20240627	181900	1163560	5660	5660	5660	5660	0
176	20240627	181800	1163560	5660	5660	5660	5660	0
177	20240627	181700	1163560	5660	5660	5660	5660	0
178	20240627	181600	1163560	5660	5660	5660	5660	0
179	20240627	181500	1163560	5660	5660	5660	5660	0
180	20240627	181400	1163560	5660	5660	5660	5660	0
181	20240627	181300	1163560	5660	5660	5660	5660	0
182	20240627	181200	1163560	5660	5660	5660	5660	1
183	20240627	181100	1163560	5660	5660	5660	5660	0
184	20240627	181000	1163560	5660	5660	5660	5660	0
185	20240627	180900	1163560	5660	5660	5660	5660	0
186	20240627	180800	1163560	5660	5660	5660	5660	0
187	20240627	180700	1163560	5660	5660	5660	5660	0
188	20240627	180600	1163560	5660	5660	5660	5660	0
189	20240627	180500	1163560	5660	5660	5660	5660	0
190	20240627	180400	1163560	5660	5660	5660	5660	0
191	20240627	180300	1163560	5660	5660	5660	5660	0
192	20240627	180200	1163560	5660	5660	5660	5660	0
193	20240627	180100	1163560	5660	5660	5660	5660	0
194	20240627	180000	1163560	5660	5660	5660	5660	0
195	20240627	175900	1163560	5660	5660	5660	5660	0
196	20240627	175800	1163560	5660	5660	5660	5660	0
197	20240627	175700	1163560	5660	5660	5660	5660	0
198	20240627	175600	1163560	5660	5660	5660	5660	0
199	20240627	175500	1163560	5660	5660	5660	5660	0
200	20240627	175400	1163560	5660	5660	5660	5660	0
201	20240627	175300	1163560	5660	5660	5660	5660	0
202	20240627	175200	1163560	5660	5660	5660	5660	0
203	20240627	175100	1163560	5660	5660	5660	5660	0
204	20240627	175000	1163560	5660	5660	5660	5660	0
205	20240627	174900	1163560	5660	5660	5660	5660	0
206	20240627	174800	1163560	5660	5660	5660	5660	0
207	20240627	174700	1163560	5660	5660	5660	5660	0
208	20240627	174600	1163560	5660	5660	5660	5660	0
209	20240627	174500	1163560	5660	5660	5660	5660	0
210	20240627	174400	1163560	5660	5660	5660	5660	0
211	20240627	174300	1163560	5660	5660	5660	5660	0
212	20240627	174200	1163560	5660	5660	5660	5660	1
213	20240627	174100	1163560	5660	5660	5660	5660	0
214	20240627	174000	1163560	5660	5660	5660	5660	0
215	20240627	173900	1163560	5660	5660	5660	5660	0
216	20240627	173800	1163560	5660	5660	5660	5660	0
217	20240627	173700	1163560	5660	5660	5660	5660	0
218	20240627	173600	1163560	5660	5660	5660	5660	0
219	20240627	173500	1163560	5660	5660	5660	5660	0
220	20240627	173400	1163560	5660	5660	5660	5660	0
221	20240627	173300	1163560	5660	5660	5660	5660	0
222	20240627	173200	1163560	5660	5660	5660	5660	0
223	20240627	173100	1163560	5660	5660	5660	5660	0
224	20240627	173000	1163560	5660	5660	5660	5660	0
225	20240627	172900	1163560	5660	5660	5660	5660	0
226	20240627	172800	1163560	5660	5660	5660	5660	0
227	20240627	172700	1163560	5660	5660	5660	5660	0
228	20240627	172600	1163560	5660	5660	5660	5660	0
229	20240627	172500	1163560	5660	5660	5660	5660	0
230	20240627	172400	1163560	5660	5660	5660	5660	0
231	20240627	172300	1163560	5660	5660	5660	5660	0
232	20240627	172200	1163560	5660	5660	5660	5660	0
233	20240627	172100	1163560	5660	5660	5660	5660	0
234	20240627	172000	1163560	5660	5660	5660	5660	0
235	20240627	171900	1163560	5660	5660	5660	5660	0
236	20240627	171800	1163560	5660	5660	5660	5660	0
237	20240627	171700	1163560	5660	5660	5660	5660	0
238	20240627	171600	1163560	5660	5660	5660	5660	0
239	20240627	171500	1163560	5660	5660	5660	5660	0
240	20240627	171400	1163560	5660	5660	5660	5660	0
241	20240627	171300	1163560	5660	5660	5660	5660	0
242	20240627	171200	1163560	5660	5660	5660	5660	1
243	20240627	171100	1163560	5660	5660	5660	5660	0
244	20240627	171000	1163560	5660	5660	5660	5660	0
245	20240627	170900	1163560	5660	5660	5660	5660	0
246	20240627	170800	1163560	5660	5660	5660	5660	0
247	20240627	170700	1163560	5660	5660	5660	5660	0
248	20240627	170600	1163560	5660	5660	5660	5660	0
249	20240627	170500	1163560	5660	5660	5660	5660	0
250	20240627	170400	1163560	5660	5660	5660	5660	0
251	20240627	170300	1163560	5660	5660	5660	5660	0
252	20240627	170200	1163560	5660	5660	5660	5660	0
253	20240627	170100	1163560	5660	5660	5660	5660	0
254	20240627	170000	1163560	5660	5660	5660	5660	0
255	20240627	165900	1163560	5660	5660	5660	5660	0
256	20240627	165800	1163560	5660	5660	5660	5660	0
257	20240627	165700	1163560	5660	5660	5660	5660	0
258	20240627	165600	1163560	5660	5660	5660	5660	0
259	20240627	165500	1163560	5660	5660	5660	5660	0
260	20240627	165400	1163560	5660	5660	5660	5660	0
261	20240627	165300	1163560	5660	5660	5660	5660	0
262	20240627	165200	1163560	5660	5660	5660	5660	0
263	20240627	165100	1163560	5660	5660	5660	5660	0
264	20240627	165000	1163560	5660	5660	5660	5660	0
265	20240627	164900	1163560	5660	5660	5660	5660	0
266	20240627	164800	1163560	5660	5660	5660	5660	0
267	20240627	164700	1163560	5660	5660	5660	5660	0
268	20240627	164600	1163560	5660	5660	5660	5660	0
269	20240627	164500	1163560	5660	5660	5660	5660	0
270	20240627	164400	1163560	5660	5660	5660	5660	0
271	20240627	164300	1163560	5660	5660	5660	5660	0
272	20240627	164200	1163560	5660	5660	5660	5660	1
273	20240627	164100	1163560	5660	5660	5660	5660	0
274	20240627	164000	1163560	5660	5660	5660	5660	0
275	20240627	163900	1163560	5660	5660	5660	5660	0
276	20240627	163800	1163560	5660	5660	5660	5660	0
277	20240627	163700	1163560	5660	5660	5660	5660	0
278	20240627	163600	1163560	5660	5660	5660	5660	0
279	20240627	163500	1163560	5660	5660	5660	5660	0
280	20240627	163400	1163560	5660	5660	5660	5660	0
281	20240627	163300	1163560	5660	5660	5660	5660	0
282	20240627	163200	1163560	5660	5660	5660	5660	0
283	20240627	163100	1163560	5660	5660	5660	5660	0
284	20240627	163000	1163560	5660	5660	5660	5660	0
285	20240627	162900	1163560	5660	5660	5660	5660	0
286	20240627	162800	1163560	5660	5660	5660	5660	0
287	20240627	162700	1163560	5660	5660	5660	5660	0
288	20240627	162600	1163560	5660	5660	5660	5660	0
289	20240627	162500	1163560	5660	5660	5660	5660	0
290	20240627	162400	1163560	5660	5660	5660	5660	0
291	20240627	162300	1163560	5660	5660	5660	5660	0
292	20240627	162200	1163560	5660	5660	5660	5660	0
293	20240627	162100	1163560	5660	5660	5660	5660	0
294	20240627	162000	1163560	5660	5660	5660	5660	0
295	20240627	161900	1163560	5660	5660	5660	5660	0
296	20240627	161800	1163560	5660	5660	5660	5660	0
297	20240627	161700	1163560	5660	5660	5660	5660	0
298	20240627	161600	1163560	5660	5660	5660	5660	0
299	20240627	161500	1163560	5660	5660	5660	5660	0
300	20240627	161400	1163560	5660	5660	5660	5660	0
301	20240627	161300	1163560	5660	5660	5660	5660	0
302	20240627	161200	1163560	5660	5660	5660	5660	1
303	20240627	161100	1163560	5660	5660	5660	5660	0
304	20240627	161000	1163560	5660	5660	5660	5660	0
305	20240627	160900	1163560	5660	5660	5660	5660	0
306	20240627	160800	1163560	5660	5660	5660	5660	0
307	20240627	160700	1163560	5660	5660	5660	5660	0
308	20240627	160600	1163560	5660	5660	5660	5660	0
309	20240627	160500	1163560	5660	5660	5660	5660	0
310	20240627	160400	1163560	5660	5660	5660	5660	0
311	20240627	160300	1163560	5660	5660	5660	5660	0
312	20240627	160200	1163560	5660	5660	5660	5660	0
313	20240627	160100	1163560	5660	5660	5660	5660	0
314	20240627	160000	1163560	5660	5660	5660	5660	0
315	20240627	155900	1163560	5660	5660	5660	5660	0
316	20240627	155800	1163560	5660	5660	5660	5660	0
317	20240627	155700	1163560	5660	5660	5660	5660	0
318	20240627	155600	1163560	5660	5660	5660	5660	0
319	20240627	155500	1163560	5660	5660	5660	5660	0
320	20240627	155400	1163560	5660	5660	5660	5660	0
321	20240627	155300	1163560	5660	5660	5660	5660	0
322	20240627	155200	1163560	5660	5660	5660	5660	0
323	20240627	155100	1163560	5660	5660	5660	5660	0
324	20240627	155000	1163560	5660	5660	5660	5660	0
325	20240627	154900	1163560	5660	5660	5660	5660	0
326	20240627	154800	1163560	5660	5660	5660	5660	0
327	20240627	154700	1163560	5660	5660	5660	5660	0
328	20240627	154600	1163560	5660	5660	5660	5660	0
329	20240627	154500	1163560	5660	5660	5660	5660	0
330	20240627	154400	1163560	5660	5660	5660	5660	0
331	20240627	154300	1163560	5660	5660	5660	5660	0
332	20240627	154200	1163560	5660	5660	5660	5660	1
333	20240627	154100	1163560	5660	5660	5660	5660	0
334	20240627	154000	1163560	5660	5660	5660	5660	0
335	20240627	153900	1163560	5660	5660	5660	5660	0
336	20240627	153800	1163560	5660	5660	5660	5660	0
337	20240627	153700	1163560	5660	5660	5660	5660	0
338	20240627	153600	1163560	5660	5660	5660	5660	0
339	20240627	153500	1163560	5660	5660	5660	5660	0
340	20240627	153400	1163560	5660	5660	5660	5660	0
341	20240627	153300	1163560	5660	5660	5660	5660	0
342	20240627	153200	1163560	5660	5660	5660	5660	0
343	20240627	153100	1163560	5660	5660	5660	5660	0
344	20240627	153000	1163560	5660	5660	5660	5660	0
345	20240627	152900	1163560	5660	5660	5660	5660	0
346	20240627	152800	1163560	5660	5660	5660	5660	0
347	20240627	152700	1163560	5660	5660	5660	5660	0
348	20240627	152600	1163560	5660	5660	5660	5660	0
349	20240627	152500	1163560	5660	5660	5660	5660	0
350	20240627	152400	1163560	5660	5660	5660	5660	0
351	20240627	152300	1163560	5660	5660	5660	5660	0
352	20240627	152200	1163560	5660	5660	5660	5660	0
353	20240627	152100	1163560	5660	5660	5660	5660	0
354	20240627	152000	1163560	5660	5660	5660	5660	0
355	20240627	151900	1163560	5660	5660	5660	5660	0
356	20240627	151800	1163560	5660	5660	5660	5660	0
357	20240627	151700	1163560	5660	5660	5660	5660	0
358	20240627	151600	1163560	5660	5660	5660	5660	0
359	20240627	151500	1163560	5660	5660	5660	5660	0
360	20240627	151400	1163560	5660	5660	5660	5660	0
361	20240627	151300	1163560	5660	5660	5660	5660	0
362	20240627	151200	1163560	5660	5660	5660	5660	0
363	20240627	151100	1163560	5660	5660	5660	5660	0
364	20240627	151000	1163560	5660	5660	5660	5660	0
365	20240627	150900	1163560	5660	5660	5660	5660	0
366	20240627	150800	1163560	5660	5660	5660	5660	0
367	20240627	150700	1163560	5660	5660	5660	5660	0
368	20240627	150600	1163560	5660	5660	5660	5660	0
369	20240627	150500	1163560	5660	5660	5660	5660	0
370	20240627	150400	1163560	5660	5660	5660	5660	0
371	20240627	150300	1163560	5660	5660	5660	5660	0
372	20240627	150200	1163560	5660	5660	5660	5660	0
373	20240627	150100	1163560	5660	5660	5660	5660	0
374	20240627	150000	1163560	5660	5660	5660	5660	0
375	20240627	145900	1163560	5660	5660	5660	5660	0
376	20240627	145800	1163560	5660	5660	5660	5660	0
377	20240627	145700	1163560	5660	5660	5660	5660	0
378	20240627	145600	1163560	5660	5660	5660	5660	0
379	20240627	145500	1163560	5660	5660	5660	5660	0
380	20240627	145400	1163560	5660	5660	5660	5660	0
381	20240627	145300	1163560	5660	5660	5660	5660	0
382	20240627	145200	1163560	5660	5660	5660	5660	1
383	20240627	145100	1157900	5690	5690	5690	5690	0
384	20240627	145000	1157900	5690	5690	5690	5690	0
385	20240627	144900	1157900	5690	5690	5690	5690	0
386	20240627	144800	1157900	5690	5690	5690	5690	0
387	20240627	144700	1157900	5690	5690	5690	5690	0
388	20240627	144600	1157900	5690	5690	5690	5690	0
389	20240627	144500	1157900	5690	5690	5690	5690	0
390	20240627	144400	1157900	5690	5690	5690	5690	0
391	20240627	144300	1157900	5690	5690	5690	5690	0
392	20240627	144200	1157900	5690	5690	5690	5690	0
393	20240627	144100	1157900	5690	5690	5690	5690	0
394	20240627	144000	1157900	5690	5690	5690	5690	0
395	20240627	143900	1157900	5690	5690	5690	5690	0
396	20240627	143800	1157900	5690	5690	5690	5690	0
397	20240627	143700	1157900	5690	5690	5690	5690	0
398	20240627	143600	1157900	5690	5690	5690	5690	0
399	20240627	143500	1157900	5690	5690	5690	5690	0
400	20240627	143400	1157900	5690	5690	5690	5690	0
401	20240627	143300	1157900	5690	5690	5690	5690	0
402	20240627	143200	1157900	5690	5690	5690	5690	0
403	20240627	143100	1157900	5690	5690	5690	5690	0
404	20240627	143000	1157900	5690	5690	5690	5690	0
405	20240627	142900	1157900	5690	5690	5690	5690	0
406	20240627	142800	1157900	5690	5690	5690	5690	0
407	20240627	142700	1157900	5690	5690	5690	5690	0
408	20240627	142600	1157900	5690	5690	5690	5690	0
409	20240627	142500	1157900	5690	5690	5690	5690	0
410	20240627	142400	1157900	5690	5690	5690	5690	0
411	20240627	142300	1157900	5690	5690	5690	5690	0
412	20240627	142200	1157900	5690	5690	5690	5690	0
413	20240627	142100	1157900	5690	5690	5690	5690	0
414	20240627	142000	1157900	5690	5690	5690	5690	0
415	20240627	141900	1157900	5690	5690	5690	5690	0
416	20240627	141800	1157900	5690	5690	5690	5690	0
417	20240627	141700	1157900	5690	5690	5690	5690	0
418	20240627	141600	1157900	5690	5690	5690	5690	0
419	20240627	141500	1157900	5690	5690	5690	5690	0
420	20240627	141400	1157900	5690	5690	5690	5690	0
421	20240627	141300	1157900	5690	5690	5690	5690	0
422	20240627	141200	1157900	5690	5690	5690	5690	0
423	20240627	141100	1157900	5690	5690	5690	5690	0
424	20240627	141000	1157900	5690	5690	5690	5690	0
425	20240627	140900	1157900	5690	5690	5690	5690	0
426	20240627	140800	1157900	5690	5690	5690	5690	0
427	20240627	140700	1157900	5690	5690	5690	5690	0
428	20240627	140600	1157900	5690	5690	5690	5690	0
429	20240627	140500	1157900	5690	5690	5690	5690	0
430	20240627	140400	1157900	5690	5690	5690	5690	0
431	20240627	140300	1157900	5690	5690	5690	5690	0
432	20240627	140200	1157900	5690	5690	5690	5690	0
433	20240627	140100	1157900	5690	5690	5690	5690	0
434	20240627	140000	1157900	5690	5690	5690	5690	0
435	20240627	135900	1157900	5690	5690	5690	5690	0
436	20240627	135800	1157900	5690	5690	5690	5690	0
437	20240627	135700	1157900	5690	5690	5690	5690	0
438	20240627	135600	1157900	5690	5690	5690	5690	0
439	20240627	135500	1157900	5690	5690	5690	5690	0
440	20240627	135400	1157900	5690	5690	5690	5690	0
441	20240627	135300	1157900	5690	5690	5690	5690	0
442	20240627	135200	1157900	5690	5690	5690	5690	0
443	20240627	135100	1157900	5690	5690	5690	5690	0
444	20240627	135000	1157900	5690	5690	5690	5690	0
445	20240627	134900	1157900	5690	5690	5690	5690	0
446	20240627	134800	1157900	5690	5690	5690	5690	0
447	20240627	134700	1157900	5690	5690	5690	5690	0
448	20240627	134600	1157900	5690	5690	5690	5690	0
449	20240627	134500	1157900	5690	5690	5690	5690	0
450	20240627	134400	1157900	5690	5690	5690	5690	0
451	20240627	134300	1157900	5690	5690	5690	5690	0
452	20240627	134200	1157900	5690	5690	5690	5690	0
453	20240627	134100	1157900	5690	5690	5690	5690	0
454	20240627	134000	1157900	5690	5690	5690	5690	0
455	20240627	133900	1157900	5690	5690	5690	5690	0
456	20240627	133800	1157900	5690	5690	5690	5690	0
457	20240627	133700	1157900	5690	5690	5690	5690	0
458	20240627	133600	1157900	5690	5690	5690	5690	0
459	20240627	133500	1157900	5690	5690	5690	5690	0
460	20240627	133400	1157900	5690	5690	5690	5690	0
461	20240627	133300	1157900	5690	5690	5690	5690	0
462	20240627	133200	1157900	5690	5690	5690	5690	0
463	20240627	133100	1157900	5690	5690	5690	5690	0
464	20240627	133000	1157900	5690	5690	5690	5690	0
465	20240627	132900	1157900	5690	5690	5690	5690	0
466	20240627	132800	1157900	5690	5690	5690	5690	0
467	20240627	132700	1157900	5690	5690	5690	5690	0
468	20240627	132600	1157900	5690	5690	5690	5690	0
469	20240627	132500	1157900	5690	5690	5690	5690	0
470	20240627	132400	1157900	5690	5690	5690	5690	0
471	20240627	132300	1157900	5690	5690	5690	5690	0
472	20240627	132200	1157900	5690	5690	5690	5690	0
473	20240627	132100	1157900	5690	5690	5690	5690	0
474	20240627	132000	1157900	5690	5690	5690	5690	0
475	20240627	131900	1157900	5690	5690	5690	5690	0
476	20240627	131800	1157900	5690	5690	5690	5690	0
477	20240627	131700	1157900	5690	5690	5690	5690	0
478	20240627	131600	1157900	5690	5690	5690	5690	0
479	20240627	131500	1157900	5690	5690	5690	5690	0
480	20240627	131400	1157900	5690	5690	5690	5690	0
481	20240627	131300	1157900	5690	5690	5690	5690	0
482	20240627	131200	1157900	5690	5690	5690	5690	0
483	20240627	131100	1157900	5690	5690	5690	5690	0
484	20240627	131000	1157900	5690	5690	5690	5690	0
485	20240627	130900	1157900	5690	5690	5690	5690	0
486	20240627	130800	1157900	5690	5690	5690	5690	0
487	20240627	130700	1157900	5690	5690	5690	5690	0
488	20240627	130600	1157900	5690	5690	5690	5690	0
489	20240627	130500	1157900	5690	5690	5690	5690	0
490	20240627	130400	1157900	5690	5690	5690	5690	0
491	20240627	130300	1157900	5690	5690	5690	5690	0
492	20240627	130200	1157900	5690	5690	5690	5690	0
493	20240627	130100	1157900	5690	5690	5690	5690	0
494	20240627	130000	1157900	5690	5690	5690	5690	0
495	20240627	125900	1157900	5690	5690	5690	5690	0
496	20240627	125800	1157900	5690	5690	5690	5690	0
497	20240627	125700	1157900	5690	5690	5690	5690	0
498	20240627	125600	1157900	5690	5690	5690	5690	0
499	20240627	125500	1157900	5690	5690	5690	5690	0
500	20240627	125400	1157900	5690	5690	5690	5690	0
501	20240627	125300	1157900	5690	5690	5690	5690	0
502	20240627	125200	1157900	5690	5690	5690	5690	0
503	20240627	125100	1157900	5690	5690	5690	5690	0
504	20240627	125000	1157900	5690	5690	5690	5690	0
505	20240627	124900	1157900	5690	5690	5690	5690	0
506	20240627	124800	1157900	5690	5690	5690	5690	0
507	20240627	124700	1157900	5690	5690	5690	5690	0
508	20240627	124600	1157900	5690	5690	5690	5690	0
509	20240627	124500	1157900	5690	5690	5690	5690	0
510	20240627	124400	1157900	5690	5690	5690	5690	0
511	20240627	124300	1157900	5690	5690	5690	5690	0
512	20240627	124200	1157900	5690	5690	5690	5690	0
513	20240627	124100	1157900	5690	5690	5690	5690	0
514	20240627	124000	1157900	5690	5690	5690	5690	0
515	20240627	123900	1157900	5690	5690	5690	5690	0
516	20240627	123800	1157900	5690	5690	5690	5690	0
517	20240627	123700	1157900	5690	5690	5690	5690	0
518	20240627	123600	1157900	5690	5690	5690	5690	0
519	20240627	123500	1157900	5690	5690	5690	5690	0
520	20240627	123400	1157900	5690	5690	5690	5690	0
521	20240627	123300	1157900	5690	5690	5690	5690	0
522	20240627	123200	1157900	5690	5690	5690	5690	0
523	20240627	123100	1157900	5690	5690	5690	5690	0
524	20240627	123000	1157900	5690	5690	5690	5690	0
525	20240627	122900	1157900	5690	5690	5690	5690	0
526	20240627	122800	1157900	5690	5690	5690	5690	0
527	20240627	122700	1157900	5690	5690	5690	5690	0
528	20240627	122600	1157900	5690	5690	5690	5690	0
529	20240627	122500	1157900	5690	5690	5690	5690	0
530	20240627	122400	1157900	5690	5690	5690	5690	0
531	20240627	122300	1157900	5690	5690	5690	5690	0
532	20240627	122200	1157900	5690	5690	5690	5690	0
533	20240627	122100	1157900	5690	5690	5690	5690	0
534	20240627	122000	1157900	5690	5690	5690	5690	0
535	20240627	121900	1157900	5690	5690	5690	5690	0
536	20240627	121800	1157900	5690	5690	5690	5690	0
537	20240627	121700	1157900	5690	5690	5690	5690	0
538	20240627	121600	1157900	5690	5690	5690	5690	0
539	20240627	121500	1157900	5690	5690	5690	5690	0
540	20240627	121400	1157900	5690	5690	5690	5690	0
541	20240627	121300	1157900	5690	5690	5690	5690	0
542	20240627	121200	1157900	5690	5690	5690	5690	0
543	20240627	121100	1157900	5690	5690	5690	5690	0
544	20240627	121000	1157900	5690	5690	5690	5690	0
545	20240627	120900	1157900	5690	5690	5690	5690	0
546	20240627	120800	1157900	5690	5690	5690	5690	0
547	20240627	120700	1157900	5690	5690	5690	5690	0
548	20240627	120600	1157900	5690	5690	5690	5690	0
549	20240627	120500	1157900	5690	5690	5690	5690	0
550	20240627	120400	1157900	5690	5690	5690	5690	0
551	20240627	120300	1157900	5690	5690	5690	5690	0
552	20240627	120200	1157900	5690	5690	5690	5690	0
553	20240627	120100	1157900	5690	5690	5690	5690	0
554	20240627	120000	1157900	5690	5690	5690	5690	0
555	20240627	115900	1157900	5690	5690	5690	5690	0
556	20240627	115800	1157900	5690	5690	5690	5690	0
557	20240627	115700	1157900	5690	5690	5690	5690	0
558	20240627	115600	1157900	5690	5690	5690	5690	0
559	20240627	115500	1157900	5690	5690	5690	5690	0
560	20240627	115400	1157900	5690	5690	5690	5690	0
561	20240627	115300	1157900	5690	5690	5690	5690	0
562	20240627	115200	1157900	5690	5690	5690	5690	0
563	20240627	115100	1157900	5690	5690	5690	5690	0
564	20240627	115000	1157900	5690	5690	5690	5690	0
565	20240627	114900	1157900	5690	5690	5690	5690	0
566	20240627	114800	1157900	5690	5690	5690	5690	0
567	20240627	114700	1157900	5690	5690	5690	5690	0
568	20240627	114600	1157900	5690	5690	5690	5690	0
569	20240627	114500	1157900	5690	5690	5690	5690	0
570	20240627	114400	1157900	5690	5690	5690	5690	0
571	20240627	114300	1157900	5690	5690	5690	5690	0
572	20240627	114200	1157900	5690	5690	5690	5690	0
573	20240627	114100	1157900	5690	5690	5690	5690	0
574	20240627	114000	1157900	5690	5690	5690	5690	0
575	20240627	113900	1157900	5690	5690	5690	5690	0
576	20240627	113800	1157900	5690	5690	5690	5690	0
577	20240627	113700	1157900	5690	5690	5690	5690	0
578	20240627	113600	1157900	5690	5690	5690	5690	0
579	20240627	113500	1157900	5690	5690	5690	5690	0
580	20240627	113400	1157900	5690	5690	5690	5690	0
581	20240627	113300	1157900	5690	5690	5690	5690	0
582	20240627	113200	1157900	5690	5690	5690	5690	0
583	20240627	113100	1157900	5690	5690	5690	5690	0
584	20240627	113000	1157900	5690	5690	5690	5690	0
585	20240627	112900	1157900	5690	5690	5690	5690	0
586	20240627	112800	1157900	5690	5690	5690	5690	0
587	20240627	112700	1157900	5690	5690	5690	5690	0
588	20240627	112600	1157900	5690	5690	5690	5690	0
589	20240627	112500	1157900	5690	5690	5690	5690	0
590	20240627	112400	1157900	5690	5690	5690	5690	0
591	20240627	112300	1157900	5690	5690	5690	5690	0
592	20240627	112200	1157900	5690	5690	5690	5690	0
593	20240627	112100	1157900	5690	5690	5690	5690	0
594	20240627	112000	1157900	5690	5690	5690	5690	0
595	20240627	111900	1157900	5690	5690	5690	5690	0
596	20240627	111800	1157900	5690	5690	5690	5690	0
597	20240627	111700	1157900	5690	5690	5690	5690	0
598	20240627	111600	1157900	5690	5690	5690	5690	0
599	20240627	111500	1157900	5690	5690	5690	5690	0
600	20240627	111400	1157900	5690	5690	5690	5690	0
601	20240627	111300	1157900	5690	5690	5690	5690	0
602	20240627	111200	1157900	5690	5690	5690	5690	0
603	20240627	111100	1157900	5690	5690	5690	5690	0
604	20240627	111000	1157900	5690	5690	5690	5690	0
605	20240627	110900	1157900	5690	5690	5690	5690	0
606	20240627	110800	1157900	5690	5690	5690	5690	0
607	20240627	110700	1157900	5690	5690	5690	5690	0
608	20240627	110600	1157900	5690	5690	5690	5690	0
609	20240627	110500	1157900	5690	5690	5690	5690	0
610	20240627	110400	1157900	5690	5690	5690	5690	0
611	20240627	110300	1157900	5690	5690	5690	5690	0
612	20240627	110200	1157900	5690	5690	5690	5690	0
613	20240627	110100	1157900	5690	5690	5690	5690	0
614	20240627	110000	1157900	5690	5690	5690	5690	0
615	20240627	105900	1157900	5690	5690	5690	5690	0
616	20240627	105800	1157900	5690	5690	5690	5690	0
617	20240627	105700	1157900	5690	5690	5690	5690	0
618	20240627	105600	1157900	5690	5690	5690	5690	0
619	20240627	105500	1157900	5690	5690	5690	5690	0
620	20240627	105400	1157900	5690	5690	5690	5690	0
621	20240627	105300	1157900	5690	5690	5690	5690	0
622	20240627	105200	1157900	5690	5690	5690	5690	0
623	20240627	105100	1157900	5690	5690	5690	5690	0
624	20240627	105000	1157900	5690	5690	5690	5690	0
625	20240627	104900	1157900	5690	5690	5690	5690	0
626	20240627	104800	1157900	5690	5690	5690	5690	0
627	20240627	104700	1157900	5690	5690	5690	5690	0
628	20240627	104600	1157900	5690	5690	5690	5690	0
629	20240627	104500	1157900	5690	5690	5690	5690	0
630	20240627	104400	1157900	5690	5690	5690	5690	0
631	20240627	104300	1157900	5690	5690	5690	5690	0
632	20240627	104200	1157900	5690	5690	5690	5690	0
633	20240627	104100	1157900	5690	5690	5690	5690	0
634	20240627	104000	1157900	5690	5690	5690	5690	0
635	20240627	103900	1157900	5690	5690	5690	5690	0
636	20240627	103800	1157900	5690	5690	5690	5690	0
637	20240627	103700	1157900	5690	5690	5690	5690	0
638	20240627	103600	1157900	5690	5690	5690	5690	0
639	20240627	103500	1157900	5690	5690	5690	5690	0
640	20240627	103400	1157900	5690	5690	5690	5690	0
641	20240627	103300	1157900	5690	5690	5690	5690	0
642	20240627	103200	1157900	5690	5690	5690	5690	0
643	20240627	103100	1157900	5690	5690	5690	5690	0
644	20240627	103000	1157900	5690	5690	5690	5690	0
645	20240627	102900	1157900	5690	5690	5690	5690	0
646	20240627	102800	1157900	5690	5690	5690	5690	0
647	20240627	102700	1157900	5690	5690	5690	5690	0
648	20240627	102600	1157900	5690	5690	5690	5690	0
649	20240627	102500	1157900	5690	5690	5690	5690	0
650	20240627	102400	1157900	5690	5690	5690	5690	0
651	20240627	102300	1157900	5690	5690	5690	5690	0
652	20240627	102200	1157900	5690	5690	5690	5690	0
653	20240627	102100	1157900	5690	5690	5690	5690	0
654	20240627	102000	1157900	5690	5690	5690	5690	0
655	20240627	101900	1157900	5690	5690	5690	5690	0
656	20240627	101800	1157900	5690	5690	5690	5690	0
657	20240627	101700	1157900	5690	5690	5690	5690	0
658	20240627	101600	1157900	5690	5690	5690	5690	0
659	20240627	101500	1157900	5690	5690	5690	5690	0
660	20240627	101400	1157900	5690	5690	5690	5690	0
661	20240627	101300	1157900	5690	5690	5690	5690	0
662	20240627	101200	1157900	5690	5690	5690	5690	0
663	20240627	101100	1157900	5690	5690	5690	5690	0
664	20240627	101000	1157900	5690	5690	5690	5690	0
665	20240627	100900	1157900	5690	5690	5690	5690	0
666	20240627	100800	1157900	5690	5690	5690	5690	0
667	20240627	100700	1157900	5690	5690	5690	5690	0
668	20240627	100600	1157900	5690	5690	5690	5690	0
669	20240627	100500	1157900	5690	5690	5690	5690	0
670	20240627	100400	1157900	5690	5690	5690	5690	0
671	20240627	100300	1157900	5690	5690	5690	5690	0
672	20240627	100200	1157900	5690	5690	5690	5690	0
673	20240627	100100	1157900	5690	5690	5690	5690	0
674	20240627	100000	1157900	5690	5690	5690	5690	0
675	20240627	095900	1157900	5690	5690	5690	5690	10
676	20240627	095800	1101000	5510	5510	5510	5510	0
677	20240627	095700	1101000	5510	5510	5510	5510	0
678	20240627	095600	1101000	5510	5510	5510	5510	0
679	20240627	095500	1101000	5510	5510	5510	5510	0
680	20240627	095400	1101000	5510	5510	5510	5510	0
681	20240627	095300	1101000	5510	5510	5510	5510	0
682	20240627	095200	1101000	5510	5510	5510	5510	0
683	20240627	095100	1101000	5510	5510	5510	5510	0
684	20240627	095000	1101000	5510	5510	5510	5510	100
685	20240627	094900	550000	5500	5500	5500	5500	0
686	20240627	094800	550000	5500	5500	5500	5500	0
687	20240627	094700	550000	5500	5500	5500	5500	0
688	20240627	094600	550000	5500	5500	5500	5500	0
689	20240627	094500	550000	5500	5500	5500	5500	0
690	20240627	094400	550000	5500	5500	5500	5500	0
691	20240627	094300	550000	5500	5500	5500	5500	0
692	20240627	094200	550000	5500	5500	5500	5500	100
693	20240627	094100	0	5710	5710	5710	5710	0
694	20240627	094000	0	5710	5710	5710	5710	0
695	20240627	093900	0	5710	5710	5710	5710	0
696	20240627	093800	0	5710	5710	5710	5710	0
697	20240627	093700	0	5710	5710	5710	5710	0
698	20240627	093600	0	5710	5710	5710	5710	0
699	20240627	093500	0	5710	5710	5710	5710	0
700	20240627	093400	0	5710	5710	5710	5710	0
701	20240627	093300	0	5710	5710	5710	5710	0
702	20240627	093200	0	5710	5710	5710	5710	0
703	20240627	093100	0	5710	5710	5710	5710	0
704	20240627	093000	0	5710	5710	5710	5710	0
705	20240627	092900	0	5710	5710	5710	5710	0
706	20240627	092800	0	5710	5710	5710	5710	0
707	20240627	092700	0	5710	5710	5710	5710	0
708	20240627	092600	0	5710	5710	5710	5710	0
709	20240627	092500	0	5710	5710	5710	5710	0
710	20240627	092400	0	5710	5710	5710	5710	0
711	20240627	092300	0	5710	5710	5710	5710	0
712	20240627	092200	0	5710	5710	5710	5710	0
713	20240627	092100	0	5710	5710	5710	5710	0
714	20240627	092000	0	5710	5710	5710	5710	0
715	20240627	091900	0	5710	5710	5710	5710	0
716	20240627	091800	0	5710	5710	5710	5710	0
717	20240627	091700	0	5710	5710	5710	5710	0
718	20240627	091600	0	5710	5710	5710	5710	0
719	20240627	091500	0	5710	5710	5710	5710	0
720	20240627	091400	0	5710	5710	5710	5710	0
721	20240627	091300	0	5710	5710	5710	5710	0
722	20240627	091200	0	5710	5710	5710	5710	0
723	20240627	091100	0	5710	5710	5710	5710	0
724	20240627	091000	0	5710	5710	5710	5710	0
725	20240627	090900	0	5710	5710	5710	5710	0
726	20240627	090800	0	5710	5710	5710	5710	0
727	20240627	090700	0	5710	5710	5710	5710	0
728	20240627	090600	0	5710	5710	5710	5710	0
729	20240627	090500	0	5710	5710	5710	5710	0
730	20240627	090400	0	5710	5710	5710	5710	0
731	20240627	090300	0	5710	5710	5710	5710	0
732	20240627	090200	0	5710	5710	5710	5710	0
733	20240627	090100	0	5710	5710	5710	5710	0
734	20240627	090000	0	5710	5710	5710	5710	0