KissMeData/311060/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	210500	2461650	5650	5650	5650	5650	400
3	20240621	210400	2461650	5650	5650	5650	5650	0
4	20240621	210300	2461650	5650	5650	5650	5650	0
5	20240621	210200	2461650	5650	5650	5650	5650	0
6	20240621	210100	2461650	5650	5650	5650	5650	0
7	20240621	210000	2461650	5650	5650	5650	5650	0
8	20240621	205900	2461650	5650	5650	5650	5650	0
9	20240621	205800	2461650	5650	5650	5650	5650	0
10	20240621	205700	2461650	5650	5650	5650	5650	0
11	20240621	205600	2461650	5650	5650	5650	5650	0
12	20240621	205500	2461650	5650	5650	5650	5650	0
13	20240621	205400	2461650	5650	5650	5650	5650	0
14	20240621	205300	2461650	5650	5650	5650	5650	0
15	20240621	205200	2461650	5650	5650	5650	5650	0
16	20240621	205100	2461650	5650	5650	5650	5650	0
17	20240621	205000	2461650	5650	5650	5650	5650	0
18	20240621	204900	2461650	5650	5650	5650	5650	0
19	20240621	204800	2461650	5650	5650	5650	5650	0
20	20240621	204700	2461650	5650	5650	5650	5650	0
21	20240621	204600	2461650	5650	5650	5650	5650	0
22	20240621	204500	2461650	5650	5650	5650	5650	0
23	20240621	204400	2461650	5650	5650	5650	5650	0
24	20240621	204300	2461650	5650	5650	5650	5650	0
25	20240621	204200	2461650	5650	5650	5650	5650	0
26	20240621	204100	2461650	5650	5650	5650	5650	0
27	20240621	204000	2461650	5650	5650	5650	5650	0
28	20240621	203900	2461650	5650	5650	5650	5650	0
29	20240621	203800	2461650	5650	5650	5650	5650	0
30	20240621	203700	2461650	5650	5650	5650	5650	0
31	20240621	203600	2461650	5650	5650	5650	5650	0
32	20240621	203500	2461650	5650	5650	5650	5650	400
33	20240621	203400	2461650	5650	5650	5650	5650	0
34	20240621	203300	2461650	5650	5650	5650	5650	0
35	20240621	203200	2461650	5650	5650	5650	5650	0
36	20240621	203100	2461650	5650	5650	5650	5650	0
37	20240621	203000	2461650	5650	5650	5650	5650	0
38	20240621	202900	2461650	5650	5650	5650	5650	0
39	20240621	202800	2461650	5650	5650	5650	5650	0
40	20240621	202700	2461650	5650	5650	5650	5650	0
41	20240621	202600	2461650	5650	5650	5650	5650	0
42	20240621	202500	2461650	5650	5650	5650	5650	0
43	20240621	202400	2461650	5650	5650	5650	5650	0
44	20240621	202300	2461650	5650	5650	5650	5650	0
45	20240621	202200	2461650	5650	5650	5650	5650	0
46	20240621	202100	2461650	5650	5650	5650	5650	0
47	20240621	202000	2461650	5650	5650	5650	5650	0
48	20240621	201900	2461650	5650	5650	5650	5650	0
49	20240621	201800	2461650	5650	5650	5650	5650	0
50	20240621	201700	2461650	5650	5650	5650	5650	0
51	20240621	201600	2461650	5650	5650	5650	5650	0
52	20240621	201500	2461650	5650	5650	5650	5650	0
53	20240621	201400	2461650	5650	5650	5650	5650	0
54	20240621	201300	2461650	5650	5650	5650	5650	0
55	20240621	201200	2461650	5650	5650	5650	5650	0
56	20240621	201100	2461650	5650	5650	5650	5650	0
57	20240621	201000	2461650	5650	5650	5650	5650	0
58	20240621	200900	2461650	5650	5650	5650	5650	0
59	20240621	200800	2461650	5650	5650	5650	5650	0
60	20240621	200700	2461650	5650	5650	5650	5650	0
61	20240621	200600	2461650	5650	5650	5650	5650	0
62	20240621	200500	2461650	5650	5650	5650	5650	400
63	20240621	200400	2461650	5650	5650	5650	5650	0
64	20240621	200300	2461650	5650	5650	5650	5650	0
65	20240621	200200	2461650	5650	5650	5650	5650	0
66	20240621	200100	2461650	5650	5650	5650	5650	0
67	20240621	200000	2461650	5650	5650	5650	5650	0
68	20240621	195900	2461650	5650	5650	5650	5650	0
69	20240621	195800	2461650	5650	5650	5650	5650	0
70	20240621	195700	2461650	5650	5650	5650	5650	0
71	20240621	195600	2461650	5650	5650	5650	5650	0
72	20240621	195500	2461650	5650	5650	5650	5650	0
73	20240621	195400	2461650	5650	5650	5650	5650	0
74	20240621	195300	2461650	5650	5650	5650	5650	0
75	20240621	195200	2461650	5650	5650	5650	5650	0
76	20240621	195100	2461650	5650	5650	5650	5650	0
77	20240621	195000	2461650	5650	5650	5650	5650	0
78	20240621	194900	2461650	5650	5650	5650	5650	0
79	20240621	194800	2461650	5650	5650	5650	5650	0
80	20240621	194700	2461650	5650	5650	5650	5650	0
81	20240621	194600	2461650	5650	5650	5650	5650	0
82	20240621	194500	2461650	5650	5650	5650	5650	0
83	20240621	194400	2461650	5650	5650	5650	5650	0
84	20240621	194300	2461650	5650	5650	5650	5650	0
85	20240621	194200	2461650	5650	5650	5650	5650	0
86	20240621	194100	2461650	5650	5650	5650	5650	0
87	20240621	194000	2461650	5650	5650	5650	5650	0
88	20240621	193900	2461650	5650	5650	5650	5650	0
89	20240621	193800	2461650	5650	5650	5650	5650	0
90	20240621	193700	2461650	5650	5650	5650	5650	0
91	20240621	193600	2461650	5650	5650	5650	5650	0
92	20240621	193500	2461650	5650	5650	5650	5650	400
93	20240621	193400	2461650	5650	5650	5650	5650	0
94	20240621	193300	2461650	5650	5650	5650	5650	0
95	20240621	193200	2461650	5650	5650	5650	5650	0
96	20240621	193100	2461650	5650	5650	5650	5650	0
97	20240621	193000	2461650	5650	5650	5650	5650	0
98	20240621	192900	2461650	5650	5650	5650	5650	0
99	20240621	192800	2461650	5650	5650	5650	5650	0
100	20240621	192700	2461650	5650	5650	5650	5650	0
101	20240621	192600	2461650	5650	5650	5650	5650	0
102	20240621	192500	2461650	5650	5650	5650	5650	0
103	20240621	192400	2461650	5650	5650	5650	5650	0
104	20240621	192300	2461650	5650	5650	5650	5650	0
105	20240621	192200	2461650	5650	5650	5650	5650	0
106	20240621	192100	2461650	5650	5650	5650	5650	0
107	20240621	192000	2461650	5650	5650	5650	5650	0
108	20240621	191900	2461650	5650	5650	5650	5650	0
109	20240621	191800	2461650	5650	5650	5650	5650	0
110	20240621	191700	2461650	5650	5650	5650	5650	0
111	20240621	191600	2461650	5650	5650	5650	5650	0
112	20240621	191500	2461650	5650	5650	5650	5650	0
113	20240621	191400	2461650	5650	5650	5650	5650	0
114	20240621	191300	2461650	5650	5650	5650	5650	0
115	20240621	191200	2461650	5650	5650	5650	5650	0
116	20240621	191100	2461650	5650	5650	5650	5650	0
117	20240621	191000	2461650	5650	5650	5650	5650	0
118	20240621	190900	2461650	5650	5650	5650	5650	0
119	20240621	190800	2461650	5650	5650	5650	5650	0
120	20240621	190700	2461650	5650	5650	5650	5650	0
121	20240621	190600	2461650	5650	5650	5650	5650	0
122	20240621	190500	2461650	5650	5650	5650	5650	400
123	20240621	190400	2461650	5650	5650	5650	5650	0
124	20240621	190300	2461650	5650	5650	5650	5650	0
125	20240621	190200	2461650	5650	5650	5650	5650	0
126	20240621	190100	2461650	5650	5650	5650	5650	0
127	20240621	190000	2461650	5650	5650	5650	5650	0
128	20240621	185900	2461650	5650	5650	5650	5650	0
129	20240621	185800	2461650	5650	5650	5650	5650	0
130	20240621	185700	2461650	5650	5650	5650	5650	0
131	20240621	185600	2461650	5650	5650	5650	5650	0
132	20240621	185500	2461650	5650	5650	5650	5650	0
133	20240621	185400	2461650	5650	5650	5650	5650	0
134	20240621	185300	2461650	5650	5650	5650	5650	0
135	20240621	185200	2461650	5650	5650	5650	5650	0
136	20240621	185100	2461650	5650	5650	5650	5650	0
137	20240621	185000	2461650	5650	5650	5650	5650	0
138	20240621	184900	2461650	5650	5650	5650	5650	0
139	20240621	184800	2461650	5650	5650	5650	5650	0
140	20240621	184700	2461650	5650	5650	5650	5650	0
141	20240621	184600	2461650	5650	5650	5650	5650	0
142	20240621	184500	2461650	5650	5650	5650	5650	0
143	20240621	184400	2461650	5650	5650	5650	5650	0
144	20240621	184300	2461650	5650	5650	5650	5650	0
145	20240621	184200	2461650	5650	5650	5650	5650	0
146	20240621	184100	2461650	5650	5650	5650	5650	0
147	20240621	184000	2461650	5650	5650	5650	5650	0
148	20240621	183900	2461650	5650	5650	5650	5650	0
149	20240621	183800	2461650	5650	5650	5650	5650	0
150	20240621	183700	2461650	5650	5650	5650	5650	0
151	20240621	183600	2461650	5650	5650	5650	5650	0
152	20240621	183500	2461650	5650	5650	5650	5650	400
153	20240621	183400	2461650	5650	5650	5650	5650	0
154	20240621	183300	2461650	5650	5650	5650	5650	0
155	20240621	183200	2461650	5650	5650	5650	5650	0
156	20240621	183100	2461650	5650	5650	5650	5650	0
157	20240621	183000	2461650	5650	5650	5650	5650	0
158	20240621	182900	2461650	5650	5650	5650	5650	0
159	20240621	182800	2461650	5650	5650	5650	5650	0
160	20240621	182700	2461650	5650	5650	5650	5650	0
161	20240621	182600	2461650	5650	5650	5650	5650	0
162	20240621	182500	2461650	5650	5650	5650	5650	0
163	20240621	182400	2461650	5650	5650	5650	5650	0
164	20240621	182300	2461650	5650	5650	5650	5650	0
165	20240621	182200	2461650	5650	5650	5650	5650	0
166	20240621	182100	2461650	5650	5650	5650	5650	0
167	20240621	182000	2461650	5650	5650	5650	5650	0
168	20240621	181900	2461650	5650	5650	5650	5650	0
169	20240621	181800	2461650	5650	5650	5650	5650	0
170	20240621	181700	2461650	5650	5650	5650	5650	0
171	20240621	181600	2461650	5650	5650	5650	5650	0
172	20240621	181500	2461650	5650	5650	5650	5650	0
173	20240621	181400	2461650	5650	5650	5650	5650	0
174	20240621	181300	2461650	5650	5650	5650	5650	0
175	20240621	181200	2461650	5650	5650	5650	5650	0
176	20240621	181100	2461650	5650	5650	5650	5650	0
177	20240621	181000	2461650	5650	5650	5650	5650	0
178	20240621	180900	2461650	5650	5650	5650	5650	0
179	20240621	180800	2461650	5650	5650	5650	5650	0
180	20240621	180700	2461650	5650	5650	5650	5650	0
181	20240621	180600	2461650	5650	5650	5650	5650	0
182	20240621	180500	2461650	5650	5650	5650	5650	400
183	20240621	180400	2461650	5650	5650	5650	5650	0
184	20240621	180300	2461650	5650	5650	5650	5650	0
185	20240621	180200	2461650	5650	5650	5650	5650	0
186	20240621	180100	2461650	5650	5650	5650	5650	0
187	20240621	180000	2461650	5650	5650	5650	5650	0
188	20240621	175900	2461650	5650	5650	5650	5650	0
189	20240621	175800	2461650	5650	5650	5650	5650	0
190	20240621	175700	2461650	5650	5650	5650	5650	0
191	20240621	175600	2461650	5650	5650	5650	5650	0
192	20240621	175500	2461650	5650	5650	5650	5650	0
193	20240621	175400	2461650	5650	5650	5650	5650	0
194	20240621	175300	2461650	5650	5650	5650	5650	0
195	20240621	175200	2461650	5650	5650	5650	5650	0
196	20240621	175100	2461650	5650	5650	5650	5650	0
197	20240621	175000	2461650	5650	5650	5650	5650	0
198	20240621	174900	2461650	5650	5650	5650	5650	0
199	20240621	174800	2461650	5650	5650	5650	5650	0
200	20240621	174700	2461650	5650	5650	5650	5650	0
201	20240621	174600	2461650	5650	5650	5650	5650	0
202	20240621	174500	2461650	5650	5650	5650	5650	0
203	20240621	174400	2461650	5650	5650	5650	5650	0
204	20240621	174300	2461650	5650	5650	5650	5650	0
205	20240621	174200	2461650	5650	5650	5650	5650	0
206	20240621	174100	2461650	5650	5650	5650	5650	0
207	20240621	174000	2461650	5650	5650	5650	5650	0
208	20240621	173900	2461650	5650	5650	5650	5650	0
209	20240621	173800	2461650	5650	5650	5650	5650	0
210	20240621	173700	2461650	5650	5650	5650	5650	0
211	20240621	173600	2461650	5650	5650	5650	5650	0
212	20240621	173500	2461650	5650	5650	5650	5650	400
213	20240621	173400	2461650	5650	5650	5650	5650	0
214	20240621	173300	2461650	5650	5650	5650	5650	0
215	20240621	173200	2461650	5650	5650	5650	5650	0
216	20240621	173100	2461650	5650	5650	5650	5650	0
217	20240621	173000	2461650	5650	5650	5650	5650	0
218	20240621	172900	2461650	5650	5650	5650	5650	0
219	20240621	172800	2461650	5650	5650	5650	5650	0
220	20240621	172700	2461650	5650	5650	5650	5650	0
221	20240621	172600	2461650	5650	5650	5650	5650	0
222	20240621	172500	2461650	5650	5650	5650	5650	0
223	20240621	172400	2461650	5650	5650	5650	5650	0
224	20240621	172300	2461650	5650	5650	5650	5650	0
225	20240621	172200	2461650	5650	5650	5650	5650	0
226	20240621	172100	2461650	5650	5650	5650	5650	0
227	20240621	172000	2461650	5650	5650	5650	5650	0
228	20240621	171900	2461650	5650	5650	5650	5650	0
229	20240621	171800	2461650	5650	5650	5650	5650	0
230	20240621	171700	2461650	5650	5650	5650	5650	0
231	20240621	171600	2461650	5650	5650	5650	5650	0
232	20240621	171500	2461650	5650	5650	5650	5650	0
233	20240621	171400	2461650	5650	5650	5650	5650	0
234	20240621	171300	2461650	5650	5650	5650	5650	0
235	20240621	171200	2461650	5650	5650	5650	5650	0
236	20240621	171100	2461650	5650	5650	5650	5650	0
237	20240621	171000	2461650	5650	5650	5650	5650	0
238	20240621	170900	2461650	5650	5650	5650	5650	0
239	20240621	170800	2461650	5650	5650	5650	5650	0
240	20240621	170700	2461650	5650	5650	5650	5650	0
241	20240621	170600	2461650	5650	5650	5650	5650	0
242	20240621	170500	2461650	5650	5650	5650	5650	400
243	20240621	170400	2461650	5650	5650	5650	5650	0
244	20240621	170300	2461650	5650	5650	5650	5650	0
245	20240621	170200	2461650	5650	5650	5650	5650	0
246	20240621	170100	2461650	5650	5650	5650	5650	0
247	20240621	170000	2461650	5650	5650	5650	5650	0
248	20240621	165900	2461650	5650	5650	5650	5650	0
249	20240621	165800	2461650	5650	5650	5650	5650	0
250	20240621	165700	2461650	5650	5650	5650	5650	0
251	20240621	165600	2461650	5650	5650	5650	5650	0
252	20240621	165500	2461650	5650	5650	5650	5650	0
253	20240621	165400	2461650	5650	5650	5650	5650	0
254	20240621	165300	2461650	5650	5650	5650	5650	0
255	20240621	165200	2461650	5650	5650	5650	5650	0
256	20240621	165100	2461650	5650	5650	5650	5650	0
257	20240621	165000	2461650	5650	5650	5650	5650	0
258	20240621	164900	2461650	5650	5650	5650	5650	0
259	20240621	164800	2461650	5650	5650	5650	5650	0
260	20240621	164700	2461650	5650	5650	5650	5650	0
261	20240621	164600	2461650	5650	5650	5650	5650	0
262	20240621	164500	2461650	5650	5650	5650	5650	0
263	20240621	164400	2461650	5650	5650	5650	5650	0
264	20240621	164300	2461650	5650	5650	5650	5650	0
265	20240621	164200	2461650	5650	5650	5650	5650	0
266	20240621	164100	2461650	5650	5650	5650	5650	0
267	20240621	164000	2461650	5650	5650	5650	5650	0
268	20240621	163900	2461650	5650	5650	5650	5650	0
269	20240621	163800	2461650	5650	5650	5650	5650	0
270	20240621	163700	2461650	5650	5650	5650	5650	0
271	20240621	163600	2461650	5650	5650	5650	5650	0
272	20240621	163500	2461650	5650	5650	5650	5650	400
273	20240621	163400	2461650	5650	5650	5650	5650	0
274	20240621	163300	2461650	5650	5650	5650	5650	0
275	20240621	163200	2461650	5650	5650	5650	5650	0
276	20240621	163100	2461650	5650	5650	5650	5650	0
277	20240621	163000	2461650	5650	5650	5650	5650	0
278	20240621	162900	2461650	5650	5650	5650	5650	0
279	20240621	162800	2461650	5650	5650	5650	5650	0
280	20240621	162700	2461650	5650	5650	5650	5650	0
281	20240621	162600	2461650	5650	5650	5650	5650	0
282	20240621	162500	2461650	5650	5650	5650	5650	0
283	20240621	162400	2461650	5650	5650	5650	5650	0
284	20240621	162300	2461650	5650	5650	5650	5650	0
285	20240621	162200	2461650	5650	5650	5650	5650	0
286	20240621	162100	2461650	5650	5650	5650	5650	0
287	20240621	162000	2461650	5650	5650	5650	5650	0
288	20240621	161900	2461650	5650	5650	5650	5650	0
289	20240621	161800	2461650	5650	5650	5650	5650	0
290	20240621	161700	2461650	5650	5650	5650	5650	0
291	20240621	161600	2461650	5650	5650	5650	5650	0
292	20240621	161500	2461650	5650	5650	5650	5650	0
293	20240621	161400	2461650	5650	5650	5650	5650	0
294	20240621	161300	2461650	5650	5650	5650	5650	0
295	20240621	161200	2461650	5650	5650	5650	5650	0
296	20240621	161100	2461650	5650	5650	5650	5650	0
297	20240621	161000	2461650	5650	5650	5650	5650	0
298	20240621	160900	2461650	5650	5650	5650	5650	0
299	20240621	160800	2461650	5650	5650	5650	5650	0
300	20240621	160700	2461650	5650	5650	5650	5650	0
301	20240621	160600	2461650	5650	5650	5650	5650	0
302	20240621	160500	2461650	5650	5650	5650	5650	400
303	20240621	160400	2461650	5650	5650	5650	5650	0
304	20240621	160300	2461650	5650	5650	5650	5650	0
305	20240621	160200	2461650	5650	5650	5650	5650	0
306	20240621	160100	2461650	5650	5650	5650	5650	0
307	20240621	160000	2461650	5650	5650	5650	5650	0
308	20240621	155900	2461650	5650	5650	5650	5650	0
309	20240621	155800	2461650	5650	5650	5650	5650	0
310	20240621	155700	2461650	5650	5650	5650	5650	0
311	20240621	155600	2461650	5650	5650	5650	5650	0
312	20240621	155500	2461650	5650	5650	5650	5650	0
313	20240621	155400	2461650	5650	5650	5650	5650	0
314	20240621	155300	2461650	5650	5650	5650	5650	0
315	20240621	155200	2461650	5650	5650	5650	5650	0
316	20240621	155100	2461650	5650	5650	5650	5650	0
317	20240621	155000	2461650	5650	5650	5650	5650	0
318	20240621	154900	2461650	5650	5650	5650	5650	0
319	20240621	154800	2461650	5650	5650	5650	5650	0
320	20240621	154700	2461650	5650	5650	5650	5650	0
321	20240621	154600	2461650	5650	5650	5650	5650	0
322	20240621	154500	2461650	5650	5650	5650	5650	0
323	20240621	154400	2461650	5650	5650	5650	5650	0
324	20240621	154300	2461650	5650	5650	5650	5650	0
325	20240621	154200	2461650	5650	5650	5650	5650	0
326	20240621	154100	2461650	5650	5650	5650	5650	0
327	20240621	154000	2461650	5650	5650	5650	5650	0
328	20240621	153900	2461650	5650	5650	5650	5650	0
329	20240621	153800	2461650	5650	5650	5650	5650	0
330	20240621	153700	2461650	5650	5650	5650	5650	0
331	20240621	153600	2461650	5650	5650	5650	5650	0
332	20240621	153500	2461650	5650	5650	5650	5650	400
333	20240621	153400	2461650	5650	5650	5650	5650	0
334	20240621	153300	2461650	5650	5650	5650	5650	0
335	20240621	153200	2461650	5650	5650	5650	5650	0
336	20240621	153100	2461650	5650	5650	5650	5650	0
337	20240621	153000	2461650	5650	5650	5650	5650	0
338	20240621	152900	2461650	5650	5650	5650	5650	0
339	20240621	152800	2461650	5650	5650	5650	5650	0
340	20240621	152700	2461650	5650	5650	5650	5650	0
341	20240621	152600	2461650	5650	5650	5650	5650	0
342	20240621	152500	2461650	5650	5650	5650	5650	0
343	20240621	152400	2461650	5650	5650	5650	5650	0
344	20240621	152300	2461650	5650	5650	5650	5650	0
345	20240621	152200	2461650	5650	5650	5650	5650	0
346	20240621	152100	2461650	5650	5650	5650	5650	0
347	20240621	152000	2461650	5650	5650	5650	5650	0
348	20240621	151900	2461650	5650	5650	5650	5650	0
349	20240621	151800	2461650	5650	5650	5650	5650	0
350	20240621	151700	2461650	5650	5650	5650	5650	0
351	20240621	151600	2461650	5650	5650	5650	5650	0
352	20240621	151500	2461650	5650	5650	5650	5650	0
353	20240621	151400	2461650	5650	5650	5650	5650	0
354	20240621	151300	2461650	5650	5650	5650	5650	0
355	20240621	151200	2461650	5650	5650	5650	5650	0
356	20240621	151100	2461650	5650	5650	5650	5650	0
357	20240621	151000	2461650	5650	5650	5650	5650	0
358	20240621	150900	2461650	5650	5650	5650	5650	0
359	20240621	150800	2461650	5650	5650	5650	5650	0
360	20240621	150700	2461650	5650	5650	5650	5650	0
361	20240621	150600	2461650	5650	5650	5650	5650	0
362	20240621	150500	2461650	5650	5650	5650	5650	0
363	20240621	150400	2461650	5650	5650	5650	5650	0
364	20240621	150300	2461650	5650	5650	5650	5650	0
365	20240621	150200	2461650	5650	5650	5650	5650	0
366	20240621	150100	2461650	5650	5650	5650	5650	0
367	20240621	150000	2461650	5650	5650	5650	5650	0
368	20240621	145900	2461650	5650	5650	5650	5650	0
369	20240621	145800	2461650	5650	5650	5650	5650	0
370	20240621	145700	2461650	5650	5650	5650	5650	0
371	20240621	145600	2461650	5650	5650	5650	5650	0
372	20240621	145500	2461650	5650	5650	5650	5650	0
373	20240621	145400	2461650	5650	5650	5650	5650	0
374	20240621	145300	2461650	5650	5650	5650	5650	0
375	20240621	145200	2461650	5650	5650	5650	5650	0
376	20240621	145100	2461650	5650	5650	5650	5650	0
377	20240621	145000	2461650	5650	5650	5650	5650	0
378	20240621	144900	2461650	5650	5650	5650	5650	0
379	20240621	144800	2461650	5650	5650	5650	5650	0
380	20240621	144700	2461650	5650	5650	5650	5650	0
381	20240621	144600	2461650	5650	5650	5650	5650	0
382	20240621	144500	2461650	5650	5650	5650	5650	0
383	20240621	144400	2461650	5650	5650	5650	5650	0
384	20240621	144300	2461650	5650	5650	5650	5650	0
385	20240621	144200	2461650	5650	5650	5650	5650	0
386	20240621	144100	2461650	5650	5650	5650	5650	0
387	20240621	144000	2461650	5650	5650	5650	5650	0
388	20240621	143900	2461650	5650	5650	5650	5650	0
389	20240621	143800	2461650	5650	5650	5650	5650	0
390	20240621	143700	2461650	5650	5650	5650	5650	0
391	20240621	143600	2461650	5650	5650	5650	5650	0
392	20240621	143500	2461650	5650	5650	5650	5650	0
393	20240621	143400	2461650	5650	5650	5650	5650	0
394	20240621	143300	2461650	5650	5650	5650	5650	0
395	20240621	143200	2461650	5650	5650	5650	5650	0
396	20240621	143100	2461650	5650	5650	5650	5650	0
397	20240621	143000	2461650	5650	5650	5650	5650	0
398	20240621	142900	2461650	5650	5650	5650	5650	0
399	20240621	142800	2461650	5650	5650	5650	5650	0
400	20240621	142700	2461650	5650	5650	5650	5650	0
401	20240621	142600	2461650	5650	5650	5650	5650	0
402	20240621	142500	2461650	5650	5650	5650	5650	0
403	20240621	142400	2461650	5650	5650	5650	5650	0
404	20240621	142300	2461650	5650	5650	5650	5650	0
405	20240621	142200	2461650	5650	5650	5650	5650	0
406	20240621	142100	2461650	5650	5650	5650	5650	0
407	20240621	142000	2461650	5650	5650	5650	5650	0
408	20240621	141900	2461650	5650	5650	5650	5650	0
409	20240621	141800	2461650	5650	5650	5650	5650	0
410	20240621	141700	2461650	5650	5650	5650	5650	0
411	20240621	141600	2461650	5650	5650	5650	5650	0
412	20240621	141500	2461650	5650	5650	5650	5650	0
413	20240621	141400	2461650	5650	5650	5650	5650	0
414	20240621	141300	2461650	5650	5650	5650	5650	0
415	20240621	141200	2461650	5650	5650	5650	5650	0
416	20240621	141100	2461650	5650	5650	5650	5650	0
417	20240621	141000	2461650	5650	5650	5650	5650	0
418	20240621	140900	2461650	5650	5650	5650	5650	0
419	20240621	140800	2461650	5650	5650	5650	5650	0
420	20240621	140700	2461650	5650	5650	5650	5650	0
421	20240621	140600	2461650	5650	5650	5650	5650	0
422	20240621	140500	2461650	5650	5650	5650	5650	0
423	20240621	140400	2461650	5650	5650	5650	5650	0
424	20240621	140300	2461650	5650	5650	5650	5650	0
425	20240621	140200	2461650	5650	5650	5650	5650	0
426	20240621	140100	2461650	5650	5650	5650	5650	0
427	20240621	140000	2461650	5650	5650	5650	5650	0
428	20240621	135900	2461650	5650	5650	5650	5650	0
429	20240621	135800	2461650	5650	5650	5650	5650	0
430	20240621	135700	2461650	5650	5650	5650	5650	0
431	20240621	135600	2461650	5650	5650	5650	5650	0
432	20240621	135500	2461650	5650	5650	5650	5650	0
433	20240621	135400	2461650	5650	5650	5650	5650	0
434	20240621	135300	2461650	5650	5650	5650	5650	0
435	20240621	135200	2461650	5650	5650	5650	5650	0
436	20240621	135100	2461650	5650	5650	5650	5650	0
437	20240621	135000	2461650	5650	5650	5650	5650	0
438	20240621	134900	2461650	5650	5650	5650	5650	0
439	20240621	134800	2461650	5650	5650	5650	5650	0
440	20240621	134700	2461650	5650	5650	5650	5650	0
441	20240621	134600	2461650	5650	5650	5650	5650	0
442	20240621	134500	2461650	5650	5650	5650	5650	0
443	20240621	134400	2461650	5650	5650	5650	5650	0
444	20240621	134300	2461650	5650	5650	5650	5650	0
445	20240621	134200	2461650	5650	5650	5650	5650	0
446	20240621	134100	2461650	5650	5650	5650	5650	0
447	20240621	134000	2461650	5650	5650	5650	5650	0
448	20240621	133900	2461650	5650	5650	5650	5650	0
449	20240621	133800	2461650	5650	5650	5650	5650	0
450	20240621	133700	2461650	5650	5650	5650	5650	0
451	20240621	133600	2461650	5650	5650	5650	5650	0
452	20240621	133500	2461650	5650	5650	5650	5650	0
453	20240621	133400	2461650	5650	5650	5650	5650	0
454	20240621	133300	2461650	5650	5650	5650	5650	0
455	20240621	133200	2461650	5650	5650	5650	5650	0
456	20240621	133100	2461650	5650	5650	5650	5650	0
457	20240621	133000	2461650	5650	5650	5650	5650	0
458	20240621	132900	2461650	5650	5650	5650	5650	0
459	20240621	132800	2461650	5650	5650	5650	5650	0
460	20240621	132700	2461650	5650	5650	5650	5650	0
461	20240621	132600	2461650	5650	5650	5650	5650	0
462	20240621	132500	2461650	5650	5650	5650	5650	0
463	20240621	132400	2461650	5650	5650	5650	5650	0
464	20240621	132300	2461650	5650	5650	5650	5650	0
465	20240621	132200	2461650	5650	5650	5650	5650	0
466	20240621	132100	2461650	5650	5650	5650	5650	0
467	20240621	132000	2461650	5650	5650	5650	5650	0
468	20240621	131900	2461650	5650	5650	5650	5650	0
469	20240621	131800	2461650	5650	5650	5650	5650	0
470	20240621	131700	2461650	5650	5650	5650	5650	0
471	20240621	131600	2461650	5650	5650	5650	5650	0
472	20240621	131500	2461650	5650	5650	5650	5650	0
473	20240621	131400	2461650	5650	5650	5650	5650	0
474	20240621	131300	2461650	5650	5650	5650	5650	0
475	20240621	131200	2461650	5650	5650	5650	5650	0
476	20240621	131100	2461650	5650	5650	5650	5650	0
477	20240621	131000	2461650	5650	5650	5650	5650	0
478	20240621	130900	2461650	5650	5650	5650	5650	0
479	20240621	130800	2461650	5650	5650	5650	5650	0
480	20240621	130700	2461650	5650	5650	5650	5650	0
481	20240621	130600	2461650	5650	5650	5650	5650	0
482	20240621	130500	2461650	5650	5650	5650	5650	0
483	20240621	130400	2461650	5650	5650	5650	5650	0
484	20240621	130300	2461650	5650	5650	5650	5650	0
485	20240621	130200	2461650	5650	5650	5650	5650	0
486	20240621	130100	2461650	5650	5650	5650	5650	0
487	20240621	130000	2461650	5650	5650	5650	5650	0
488	20240621	125900	2461650	5650	5650	5650	5650	0
489	20240621	125800	2461650	5650	5650	5650	5650	0
490	20240621	125700	2461650	5650	5650	5650	5650	0
491	20240621	125600	2461650	5650	5650	5650	5650	0
492	20240621	125500	2461650	5650	5650	5650	5650	0
493	20240621	125400	2461650	5650	5650	5650	5650	0
494	20240621	125300	2461650	5650	5650	5650	5650	0
495	20240621	125200	2461650	5650	5650	5650	5650	0
496	20240621	125100	2461650	5650	5650	5650	5650	0
497	20240621	125000	2461650	5650	5650	5650	5650	0
498	20240621	124900	2461650	5650	5650	5650	5650	0
499	20240621	124800	2461650	5650	5650	5650	5650	0
500	20240621	124700	2461650	5650	5650	5650	5650	0
501	20240621	124600	2461650	5650	5650	5650	5650	0
502	20240621	124500	2461650	5650	5650	5650	5650	0
503	20240621	124400	2461650	5650	5650	5650	5650	0
504	20240621	124300	2461650	5650	5650	5650	5650	0
505	20240621	124200	2461650	5650	5650	5650	5650	0
506	20240621	124100	2461650	5650	5650	5650	5650	0
507	20240621	124000	2461650	5650	5650	5650	5650	0
508	20240621	123900	2461650	5650	5650	5650	5650	0
509	20240621	123800	2461650	5650	5650	5650	5650	0
510	20240621	123700	2461650	5650	5650	5650	5650	0
511	20240621	123600	2461650	5650	5650	5650	5650	0
512	20240621	123500	2461650	5650	5650	5650	5650	0
513	20240621	123400	2461650	5650	5650	5650	5650	0
514	20240621	123300	2461650	5650	5650	5650	5650	0
515	20240621	123200	2461650	5650	5650	5650	5650	0
516	20240621	123100	2461650	5650	5650	5650	5650	0
517	20240621	123000	2461650	5650	5650	5650	5650	0
518	20240621	122900	2461650	5650	5650	5650	5650	0
519	20240621	122800	2461650	5650	5650	5650	5650	0
520	20240621	122700	2461650	5650	5650	5650	5650	0
521	20240621	122600	2461650	5650	5650	5650	5650	0
522	20240621	122500	2461650	5650	5650	5650	5650	0
523	20240621	122400	2461650	5650	5650	5650	5650	0
524	20240621	122300	2461650	5650	5650	5650	5650	0
525	20240621	122200	2461650	5650	5650	5650	5650	0
526	20240621	122100	2461650	5650	5650	5650	5650	0
527	20240621	122000	2461650	5650	5650	5650	5650	0
528	20240621	121900	2461650	5650	5650	5650	5650	0
529	20240621	121800	2461650	5650	5650	5650	5650	0
530	20240621	121700	2461650	5650	5650	5650	5650	0
531	20240621	121600	2461650	5650	5650	5650	5650	0
532	20240621	121500	2461650	5650	5650	5650	5650	0
533	20240621	121400	2461650	5650	5650	5650	5650	0
534	20240621	121300	2461650	5650	5650	5650	5650	0
535	20240621	121200	2461650	5650	5650	5650	5650	0
536	20240621	121100	2461650	5650	5650	5650	5650	0
537	20240621	121000	2461650	5650	5650	5650	5650	0
538	20240621	120900	2461650	5650	5650	5650	5650	0
539	20240621	120800	2461650	5650	5650	5650	5650	0
540	20240621	120700	2461650	5650	5650	5650	5650	0
541	20240621	120600	2461650	5650	5650	5650	5650	0
542	20240621	120500	2461650	5650	5650	5650	5650	0
543	20240621	120400	2461650	5650	5650	5650	5650	0
544	20240621	120300	2461650	5650	5650	5650	5650	0
545	20240621	120200	2461650	5650	5650	5650	5650	0
546	20240621	120100	2461650	5650	5650	5650	5650	0
547	20240621	120000	2461650	5650	5650	5650	5650	0
548	20240621	115900	2461650	5650	5650	5650	5650	0
549	20240621	115800	2461650	5650	5650	5650	5650	0
550	20240621	115700	2461650	5650	5650	5650	5650	0
551	20240621	115600	2461650	5650	5650	5650	5650	0
552	20240621	115500	2461650	5650	5650	5650	5650	0
553	20240621	115400	2461650	5650	5650	5650	5650	0
554	20240621	115300	2461650	5650	5650	5650	5650	0
555	20240621	115200	2461650	5650	5650	5650	5650	0
556	20240621	115100	2461650	5650	5650	5650	5650	0
557	20240621	115000	2461650	5650	5650	5650	5650	0
558	20240621	114900	2461650	5650	5650	5650	5650	0
559	20240621	114800	2461650	5650	5650	5650	5650	0
560	20240621	114700	2461650	5650	5650	5650	5650	0
561	20240621	114600	2461650	5650	5650	5650	5650	0
562	20240621	114500	2461650	5650	5650	5650	5650	0
563	20240621	114400	2461650	5650	5650	5650	5650	0
564	20240621	114300	2461650	5650	5650	5650	5650	0
565	20240621	114200	2461650	5650	5650	5650	5650	0
566	20240621	114100	2461650	5650	5650	5650	5650	0
567	20240621	114000	2461650	5650	5650	5650	5650	0
568	20240621	113900	2461650	5650	5650	5650	5650	0
569	20240621	113800	2461650	5650	5650	5650	5650	0
570	20240621	113700	2461650	5650	5650	5650	5650	0
571	20240621	113600	2461650	5650	5650	5650	5650	0
572	20240621	113500	2461650	5650	5650	5650	5650	0
573	20240621	113400	2461650	5650	5650	5650	5650	0
574	20240621	113300	2461650	5650	5650	5650	5650	0
575	20240621	113200	2461650	5650	5650	5650	5650	0
576	20240621	113100	2461650	5650	5650	5650	5650	0
577	20240621	113000	2461650	5650	5650	5650	5650	0
578	20240621	112900	2461650	5650	5650	5650	5650	0
579	20240621	112800	2461650	5650	5650	5650	5650	0
580	20240621	112700	2461650	5650	5650	5650	5650	0
581	20240621	112600	2461650	5650	5650	5650	5650	0
582	20240621	112500	2461650	5650	5650	5650	5650	0
583	20240621	112400	2461650	5650	5650	5650	5650	0
584	20240621	112300	2461650	5650	5650	5650	5650	0
585	20240621	112200	2461650	5650	5650	5650	5650	0
586	20240621	112100	2461650	5650	5650	5650	5650	0
587	20240621	112000	2461650	5650	5650	5650	5650	0
588	20240621	111900	2461650	5650	5650	5650	5650	0
589	20240621	111800	2461650	5650	5650	5650	5650	0
590	20240621	111700	2461650	5650	5650	5650	5650	0
591	20240621	111600	2461650	5650	5650	5650	5650	0
592	20240621	111500	2461650	5650	5650	5650	5650	0
593	20240621	111400	2461650	5650	5650	5650	5650	0
594	20240621	111300	2461650	5650	5650	5650	5650	0
595	20240621	111200	2461650	5650	5650	5650	5650	0
596	20240621	111100	2461650	5650	5650	5650	5650	0
597	20240621	111000	2461650	5650	5650	5650	5650	0
598	20240621	110900	2461650	5650	5650	5650	5650	0
599	20240621	110800	2461650	5650	5650	5650	5650	0
600	20240621	110700	2461650	5650	5650	5650	5650	0
601	20240621	110600	2461650	5650	5650	5650	5650	0
602	20240621	110500	2461650	5650	5650	5650	5650	0
603	20240621	110400	2461650	5650	5650	5650	5650	0
604	20240621	110300	2461650	5650	5650	5650	5650	0
605	20240621	110200	2461650	5650	5650	5650	5650	0
606	20240621	110100	2461650	5650	5650	5650	5650	0
607	20240621	110000	2461650	5650	5650	5650	5650	0
608	20240621	105900	2461650	5650	5650	5650	5650	0
609	20240621	105800	2461650	5650	5650	5650	5650	0
610	20240621	105700	2461650	5650	5650	5650	5650	0
611	20240621	105600	2461650	5650	5650	5650	5650	0
612	20240621	105500	2461650	5650	5650	5650	5650	0
613	20240621	105400	2461650	5650	5650	5650	5650	0
614	20240621	105300	2461650	5650	5650	5650	5650	0
615	20240621	105200	2461650	5650	5650	5650	5650	0
616	20240621	105100	2461650	5650	5650	5650	5650	0
617	20240621	105000	2461650	5650	5650	5650	5650	0
618	20240621	104900	2461650	5650	5650	5650	5650	0
619	20240621	104800	2461650	5650	5650	5650	5650	0
620	20240621	104700	2461650	5650	5650	5650	5650	0
621	20240621	104600	2461650	5650	5650	5650	5650	0
622	20240621	104500	2461650	5650	5650	5650	5650	0
623	20240621	104400	2461650	5650	5650	5650	5650	0
624	20240621	104300	2461650	5650	5650	5650	5650	0
625	20240621	104200	2461650	5650	5650	5650	5650	0
626	20240621	104100	2461650	5650	5650	5650	5650	0
627	20240621	104000	2461650	5650	5650	5650	5650	0
628	20240621	103900	2461650	5650	5650	5650	5650	0
629	20240621	103800	2461650	5650	5650	5650	5650	0
630	20240621	103700	2461650	5650	5650	5650	5650	0
631	20240621	103600	2461650	5650	5650	5650	5650	0
632	20240621	103500	2461650	5650	5650	5650	5650	0
633	20240621	103400	2461650	5650	5650	5650	5650	0
634	20240621	103300	2461650	5650	5650	5650	5650	0
635	20240621	103200	2461650	5650	5650	5650	5650	0
636	20240621	103100	2461650	5650	5650	5650	5650	0
637	20240621	103000	2461650	5650	5650	5650	5650	0
638	20240621	102900	2461650	5650	5650	5650	5650	0
639	20240621	102800	2461650	5650	5650	5650	5650	0
640	20240621	102700	2461650	5650	5650	5650	5650	0
641	20240621	102600	2461650	5650	5650	5650	5650	0
642	20240621	102500	2461650	5650	5650	5650	5650	0
643	20240621	102400	2461650	5650	5650	5650	5650	0
644	20240621	102300	2461650	5650	5650	5650	5650	0
645	20240621	102200	2461650	5650	5650	5650	5650	0
646	20240621	102100	2461650	5650	5650	5650	5650	0
647	20240621	102000	2461650	5650	5650	5650	5650	0
648	20240621	101900	2461650	5650	5650	5650	5650	0
649	20240621	101800	2461650	5650	5650	5650	5650	0
650	20240621	101700	2461650	5650	5650	5650	5650	0
651	20240621	101600	2461650	5650	5650	5650	5650	0
652	20240621	101500	2461650	5650	5650	5650	5650	0
653	20240621	101400	2461650	5650	5650	5650	5650	0
654	20240621	101300	2461650	5650	5650	5650	5650	0
655	20240621	101200	2461650	5650	5650	5650	5650	0
656	20240621	101100	2461650	5650	5650	5650	5650	0
657	20240621	101000	2461650	5650	5650	5650	5650	0
658	20240621	100900	2461650	5650	5650	5650	5650	0
659	20240621	100800	2461650	5650	5650	5650	5650	0
660	20240621	100700	2461650	5650	5650	5650	5650	0
661	20240621	100600	2461650	5650	5650	5650	5650	0
662	20240621	100500	2461650	5650	5650	5650	5650	0
663	20240621	100400	2461650	5650	5650	5650	5650	0
664	20240621	100300	2461650	5650	5650	5650	5650	0
665	20240621	100200	2461650	5650	5650	5650	5650	0
666	20240621	100100	2461650	5650	5650	5650	5650	0
667	20240621	100000	2461650	5650	5650	5650	5650	0
668	20240621	095900	2461650	5650	5650	5650	5650	0
669	20240621	095800	2461650	5650	5650	5650	5650	0
670	20240621	095700	2461650	5650	5650	5650	5650	0
671	20240621	095600	2461650	5650	5650	5650	5650	400
672	20240621	095500	201650	5650	5650	5650	5650	0
673	20240621	095400	201650	5650	5650	5650	5650	0
674	20240621	095300	201650	5650	5650	5650	5650	0
675	20240621	095200	201650	5650	5650	5650	5650	0
676	20240621	095100	201650	5650	5650	5650	5650	0
677	20240621	095000	201650	5650	5650	5650	5650	0
678	20240621	094900	201650	5650	5650	5650	5650	0
679	20240621	094800	201650	5650	5650	5650	5650	0
680	20240621	094700	201650	5650	5650	5650	5650	0
681	20240621	094600	201650	5650	5650	5650	5650	0
682	20240621	094500	201650	5650	5650	5650	5650	0
683	20240621	094400	201650	5650	5650	5650	5650	0
684	20240621	094300	201650	5650	5650	5650	5650	0
685	20240621	094200	201650	5650	5650	5650	5650	0
686	20240621	094100	201650	5650	5650	5650	5650	0
687	20240621	094000	201650	5650	5650	5650	5650	0
688	20240621	093900	201650	5650	5650	5650	5650	0
689	20240621	093800	201650	5650	5650	5650	5650	0
690	20240621	093700	201650	5650	5650	5650	5650	1
691	20240621	093600	196000	5600	5600	5600	5600	0
692	20240621	093500	196000	5600	5600	5600	5600	0
693	20240621	093400	196000	5600	5600	5600	5600	0
694	20240621	093300	196000	5600	5600	5600	5600	0
695	20240621	093200	196000	5600	5600	5600	5600	0
696	20240621	093100	196000	5600	5600	5600	5600	0
697	20240621	093000	196000	5600	5600	5600	5600	0
698	20240621	092900	196000	5600	5600	5600	5600	0
699	20240621	092800	196000	5600	5600	5600	5600	0
700	20240621	092700	196000	5600	5600	5600	5600	0
701	20240621	092600	196000	5600	5600	5600	5600	0
702	20240621	092500	196000	5600	5600	5600	5600	0
703	20240621	092400	196000	5600	5600	5600	5600	10
704	20240621	092300	140000	5600	5600	5600	5600	0
705	20240621	092200	140000	5600	5600	5600	5600	0
706	20240621	092100	140000	5600	5600	5600	5600	0
707	20240621	092000	140000	5600	5600	5600	5600	0
708	20240621	091900	140000	5600	5600	5600	5600	0
709	20240621	091800	140000	5600	5600	5600	5600	15
710	20240621	091700	56000	5600	5600	5600	5600	0
711	20240621	091600	56000	5600	5600	5600	5600	0
712	20240621	091500	56000	5600	5600	5600	5600	0
713	20240621	091400	56000	5600	5600	5600	5600	0
714	20240621	091300	56000	5600	5600	5600	5600	0
715	20240621	091200	56000	5600	5600	5600	5600	0
716	20240621	091100	56000	5600	5600	5600	5600	0
717	20240621	091000	56000	5600	5600	5600	5600	0
718	20240621	090900	56000	5600	5600	5600	5600	0
719	20240621	090800	56000	5600	5600	5600	5600	0
720	20240621	090700	56000	5600	5600	5600	5600	0
721	20240621	090600	56000	5600	5600	5600	5600	0
722	20240621	090500	56000	5600	5600	5600	5600	10
723	20240621	090400	0	5540	5540	5540	5540	0
724	20240621	090300	0	5540	5540	5540	5540	0
725	20240621	090200	0	5540	5540	5540	5540	0
726	20240621	090100	0	5540	5540	5540	5540	0
727	20240621	090000	0	5540	5540	5540	5540	0