KissMeData/403360/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	212400	5492420	13390	13390	13390	13390	20
3	20240618	212300	5492420	13390	13390	13390	13390	0
4	20240618	212200	5492420	13390	13390	13390	13390	0
5	20240618	212100	5492420	13390	13390	13390	13390	0
6	20240618	212000	5492420	13390	13390	13390	13390	0
7	20240618	211900	5492420	13390	13390	13390	13390	0
8	20240618	211800	5492420	13390	13390	13390	13390	0
9	20240618	211700	5492420	13390	13390	13390	13390	0
10	20240618	211600	5492420	13390	13390	13390	13390	0
11	20240618	211500	5492420	13390	13390	13390	13390	0
12	20240618	211400	5492420	13390	13390	13390	13390	0
13	20240618	211300	5492420	13390	13390	13390	13390	0
14	20240618	211200	5492420	13390	13390	13390	13390	0
15	20240618	211100	5492420	13390	13390	13390	13390	0
16	20240618	211000	5492420	13390	13390	13390	13390	0
17	20240618	210900	5492420	13390	13390	13390	13390	0
18	20240618	210800	5492420	13390	13390	13390	13390	0
19	20240618	210700	5492420	13390	13390	13390	13390	0
20	20240618	210600	5492420	13390	13390	13390	13390	0
21	20240618	210500	5492420	13390	13390	13390	13390	0
22	20240618	210400	5492420	13390	13390	13390	13390	0
23	20240618	210300	5492420	13390	13390	13390	13390	0
24	20240618	210200	5492420	13390	13390	13390	13390	0
25	20240618	210100	5492420	13390	13390	13390	13390	0
26	20240618	210000	5492420	13390	13390	13390	13390	0
27	20240618	205900	5492420	13390	13390	13390	13390	0
28	20240618	205800	5492420	13390	13390	13390	13390	0
29	20240618	205700	5492420	13390	13390	13390	13390	0
30	20240618	205600	5492420	13390	13390	13390	13390	0
31	20240618	205500	5492420	13390	13390	13390	13390	0
32	20240618	205400	5492420	13390	13390	13390	13390	20
33	20240618	205300	5492420	13390	13390	13390	13390	0
34	20240618	205200	5492420	13390	13390	13390	13390	0
35	20240618	205100	5492420	13390	13390	13390	13390	0
36	20240618	205000	5492420	13390	13390	13390	13390	0
37	20240618	204900	5492420	13390	13390	13390	13390	0
38	20240618	204800	5492420	13390	13390	13390	13390	0
39	20240618	204700	5492420	13390	13390	13390	13390	0
40	20240618	204600	5492420	13390	13390	13390	13390	0
41	20240618	204500	5492420	13390	13390	13390	13390	0
42	20240618	204400	5492420	13390	13390	13390	13390	0
43	20240618	204300	5492420	13390	13390	13390	13390	0
44	20240618	204200	5492420	13390	13390	13390	13390	0
45	20240618	204100	5492420	13390	13390	13390	13390	0
46	20240618	204000	5492420	13390	13390	13390	13390	0
47	20240618	203900	5492420	13390	13390	13390	13390	0
48	20240618	203800	5492420	13390	13390	13390	13390	0
49	20240618	203700	5492420	13390	13390	13390	13390	0
50	20240618	203600	5492420	13390	13390	13390	13390	0
51	20240618	203500	5492420	13390	13390	13390	13390	0
52	20240618	203400	5492420	13390	13390	13390	13390	0
53	20240618	203300	5492420	13390	13390	13390	13390	0
54	20240618	203200	5492420	13390	13390	13390	13390	0
55	20240618	203100	5492420	13390	13390	13390	13390	0
56	20240618	203000	5492420	13390	13390	13390	13390	0
57	20240618	202900	5492420	13390	13390	13390	13390	0
58	20240618	202800	5492420	13390	13390	13390	13390	0
59	20240618	202700	5492420	13390	13390	13390	13390	0
60	20240618	202600	5492420	13390	13390	13390	13390	0
61	20240618	202500	5492420	13390	13390	13390	13390	0
62	20240618	202400	5492420	13390	13390	13390	13390	20
63	20240618	202300	5492420	13390	13390	13390	13390	0
64	20240618	202200	5492420	13390	13390	13390	13390	0
65	20240618	202100	5492420	13390	13390	13390	13390	0
66	20240618	202000	5492420	13390	13390	13390	13390	0
67	20240618	201900	5492420	13390	13390	13390	13390	0
68	20240618	201800	5492420	13390	13390	13390	13390	0
69	20240618	201700	5492420	13390	13390	13390	13390	0
70	20240618	201600	5492420	13390	13390	13390	13390	0
71	20240618	201500	5492420	13390	13390	13390	13390	0
72	20240618	201400	5492420	13390	13390	13390	13390	0
73	20240618	201300	5492420	13390	13390	13390	13390	0
74	20240618	201200	5492420	13390	13390	13390	13390	0
75	20240618	201100	5492420	13390	13390	13390	13390	0
76	20240618	201000	5492420	13390	13390	13390	13390	0
77	20240618	200900	5492420	13390	13390	13390	13390	0
78	20240618	200800	5492420	13390	13390	13390	13390	0
79	20240618	200700	5492420	13390	13390	13390	13390	0
80	20240618	200600	5492420	13390	13390	13390	13390	0
81	20240618	200500	5492420	13390	13390	13390	13390	0
82	20240618	200400	5492420	13390	13390	13390	13390	0
83	20240618	200300	5492420	13390	13390	13390	13390	0
84	20240618	200200	5492420	13390	13390	13390	13390	0
85	20240618	200100	5492420	13390	13390	13390	13390	0
86	20240618	200000	5492420	13390	13390	13390	13390	0
87	20240618	195900	5492420	13390	13390	13390	13390	0
88	20240618	195800	5492420	13390	13390	13390	13390	0
89	20240618	195700	5492420	13390	13390	13390	13390	0
90	20240618	195600	5492420	13390	13390	13390	13390	0
91	20240618	195500	5492420	13390	13390	13390	13390	0
92	20240618	195400	5492420	13390	13390	13390	13390	20
93	20240618	195300	5492420	13390	13390	13390	13390	0
94	20240618	195200	5492420	13390	13390	13390	13390	0
95	20240618	195100	5492420	13390	13390	13390	13390	0
96	20240618	195000	5492420	13390	13390	13390	13390	0
97	20240618	194900	5492420	13390	13390	13390	13390	0
98	20240618	194800	5492420	13390	13390	13390	13390	0
99	20240618	194700	5492420	13390	13390	13390	13390	0
100	20240618	194600	5492420	13390	13390	13390	13390	0
101	20240618	194500	5492420	13390	13390	13390	13390	0
102	20240618	194400	5492420	13390	13390	13390	13390	0
103	20240618	194300	5492420	13390	13390	13390	13390	0
104	20240618	194200	5492420	13390	13390	13390	13390	0
105	20240618	194100	5492420	13390	13390	13390	13390	0
106	20240618	194000	5492420	13390	13390	13390	13390	0
107	20240618	193900	5492420	13390	13390	13390	13390	0
108	20240618	193800	5492420	13390	13390	13390	13390	0
109	20240618	193700	5492420	13390	13390	13390	13390	0
110	20240618	193600	5492420	13390	13390	13390	13390	0
111	20240618	193500	5492420	13390	13390	13390	13390	0
112	20240618	193400	5492420	13390	13390	13390	13390	0
113	20240618	193300	5492420	13390	13390	13390	13390	0
114	20240618	193200	5492420	13390	13390	13390	13390	0
115	20240618	193100	5492420	13390	13390	13390	13390	0
116	20240618	193000	5492420	13390	13390	13390	13390	0
117	20240618	192900	5492420	13390	13390	13390	13390	0
118	20240618	192800	5492420	13390	13390	13390	13390	0
119	20240618	192700	5492420	13390	13390	13390	13390	0
120	20240618	192600	5492420	13390	13390	13390	13390	0
121	20240618	192500	5492420	13390	13390	13390	13390	0
122	20240618	192400	5492420	13390	13390	13390	13390	20
123	20240618	192300	5492420	13390	13390	13390	13390	0
124	20240618	192200	5492420	13390	13390	13390	13390	0
125	20240618	192100	5492420	13390	13390	13390	13390	0
126	20240618	192000	5492420	13390	13390	13390	13390	0
127	20240618	191900	5492420	13390	13390	13390	13390	0
128	20240618	191800	5492420	13390	13390	13390	13390	0
129	20240618	191700	5492420	13390	13390	13390	13390	0
130	20240618	191600	5492420	13390	13390	13390	13390	0
131	20240618	191500	5492420	13390	13390	13390	13390	0
132	20240618	191400	5492420	13390	13390	13390	13390	0
133	20240618	191300	5492420	13390	13390	13390	13390	0
134	20240618	191200	5492420	13390	13390	13390	13390	0
135	20240618	191100	5492420	13390	13390	13390	13390	0
136	20240618	191000	5492420	13390	13390	13390	13390	0
137	20240618	190900	5492420	13390	13390	13390	13390	0
138	20240618	190800	5492420	13390	13390	13390	13390	0
139	20240618	190700	5492420	13390	13390	13390	13390	0
140	20240618	190600	5492420	13390	13390	13390	13390	0
141	20240618	190500	5492420	13390	13390	13390	13390	0
142	20240618	190400	5492420	13390	13390	13390	13390	0
143	20240618	190300	5492420	13390	13390	13390	13390	0
144	20240618	190200	5492420	13390	13390	13390	13390	0
145	20240618	190100	5492420	13390	13390	13390	13390	0
146	20240618	190000	5492420	13390	13390	13390	13390	0
147	20240618	185900	5492420	13390	13390	13390	13390	0
148	20240618	185800	5492420	13390	13390	13390	13390	0
149	20240618	185700	5492420	13390	13390	13390	13390	0
150	20240618	185600	5492420	13390	13390	13390	13390	0
151	20240618	185500	5492420	13390	13390	13390	13390	0
152	20240618	185400	5492420	13390	13390	13390	13390	20
153	20240618	185300	5492420	13390	13390	13390	13390	0
154	20240618	185200	5492420	13390	13390	13390	13390	0
155	20240618	185100	5492420	13390	13390	13390	13390	0
156	20240618	185000	5492420	13390	13390	13390	13390	0
157	20240618	184900	5492420	13390	13390	13390	13390	0
158	20240618	184800	5492420	13390	13390	13390	13390	0
159	20240618	184700	5492420	13390	13390	13390	13390	0
160	20240618	184600	5492420	13390	13390	13390	13390	0
161	20240618	184500	5492420	13390	13390	13390	13390	0
162	20240618	184400	5492420	13390	13390	13390	13390	0
163	20240618	184300	5492420	13390	13390	13390	13390	0
164	20240618	184200	5492420	13390	13390	13390	13390	0
165	20240618	184100	5492420	13390	13390	13390	13390	0
166	20240618	184000	5492420	13390	13390	13390	13390	0
167	20240618	183900	5492420	13390	13390	13390	13390	0
168	20240618	183800	5492420	13390	13390	13390	13390	0
169	20240618	183700	5492420	13390	13390	13390	13390	0
170	20240618	183600	5492420	13390	13390	13390	13390	0
171	20240618	183500	5492420	13390	13390	13390	13390	0
172	20240618	183400	5492420	13390	13390	13390	13390	0
173	20240618	183300	5492420	13390	13390	13390	13390	0
174	20240618	183200	5492420	13390	13390	13390	13390	0
175	20240618	183100	5492420	13390	13390	13390	13390	0
176	20240618	183000	5492420	13390	13390	13390	13390	0
177	20240618	182900	5492420	13390	13390	13390	13390	0
178	20240618	182800	5492420	13390	13390	13390	13390	0
179	20240618	182700	5492420	13390	13390	13390	13390	0
180	20240618	182600	5492420	13390	13390	13390	13390	0
181	20240618	182500	5492420	13390	13390	13390	13390	0
182	20240618	182400	5492420	13390	13390	13390	13390	20
183	20240618	182300	5492420	13390	13390	13390	13390	0
184	20240618	182200	5492420	13390	13390	13390	13390	0
185	20240618	182100	5492420	13390	13390	13390	13390	0
186	20240618	182000	5492420	13390	13390	13390	13390	0
187	20240618	181900	5492420	13390	13390	13390	13390	0
188	20240618	181800	5492420	13390	13390	13390	13390	0
189	20240618	181700	5492420	13390	13390	13390	13390	0
190	20240618	181600	5492420	13390	13390	13390	13390	0
191	20240618	181500	5492420	13390	13390	13390	13390	0
192	20240618	181400	5492420	13390	13390	13390	13390	0
193	20240618	181300	5492420	13390	13390	13390	13390	0
194	20240618	181200	5492420	13390	13390	13390	13390	0
195	20240618	181100	5492420	13390	13390	13390	13390	0
196	20240618	181000	5492420	13390	13390	13390	13390	0
197	20240618	180900	5492420	13390	13390	13390	13390	0
198	20240618	180800	5492420	13390	13390	13390	13390	0
199	20240618	180700	5492420	13390	13390	13390	13390	0
200	20240618	180600	5492420	13390	13390	13390	13390	0
201	20240618	180500	5492420	13390	13390	13390	13390	0
202	20240618	180400	5492420	13390	13390	13390	13390	0
203	20240618	180300	5492420	13390	13390	13390	13390	0
204	20240618	180200	5492420	13390	13390	13390	13390	0
205	20240618	180100	5492420	13390	13390	13390	13390	0
206	20240618	180000	5492420	13390	13390	13390	13390	0
207	20240618	175900	5492420	13390	13390	13390	13390	0
208	20240618	175800	5492420	13390	13390	13390	13390	0
209	20240618	175700	5492420	13390	13390	13390	13390	0
210	20240618	175600	5492420	13390	13390	13390	13390	0
211	20240618	175500	5492420	13390	13390	13390	13390	0
212	20240618	175400	5492420	13390	13390	13390	13390	20
213	20240618	175300	5492420	13390	13390	13390	13390	0
214	20240618	175200	5492420	13390	13390	13390	13390	0
215	20240618	175100	5492420	13390	13390	13390	13390	0
216	20240618	175000	5492420	13390	13390	13390	13390	0
217	20240618	174900	5492420	13390	13390	13390	13390	0
218	20240618	174800	5492420	13390	13390	13390	13390	0
219	20240618	174700	5492420	13390	13390	13390	13390	0
220	20240618	174600	5492420	13390	13390	13390	13390	0
221	20240618	174500	5492420	13390	13390	13390	13390	0
222	20240618	174400	5492420	13390	13390	13390	13390	0
223	20240618	174300	5492420	13390	13390	13390	13390	0
224	20240618	174200	5492420	13390	13390	13390	13390	0
225	20240618	174100	5492420	13390	13390	13390	13390	0
226	20240618	174000	5492420	13390	13390	13390	13390	0
227	20240618	173900	5492420	13390	13390	13390	13390	0
228	20240618	173800	5492420	13390	13390	13390	13390	0
229	20240618	173700	5492420	13390	13390	13390	13390	0
230	20240618	173600	5492420	13390	13390	13390	13390	0
231	20240618	173500	5492420	13390	13390	13390	13390	0
232	20240618	173400	5492420	13390	13390	13390	13390	0
233	20240618	173300	5492420	13390	13390	13390	13390	0
234	20240618	173200	5492420	13390	13390	13390	13390	0
235	20240618	173100	5492420	13390	13390	13390	13390	0
236	20240618	173000	5492420	13390	13390	13390	13390	0
237	20240618	172900	5492420	13390	13390	13390	13390	0
238	20240618	172800	5492420	13390	13390	13390	13390	0
239	20240618	172700	5492420	13390	13390	13390	13390	0
240	20240618	172600	5492420	13390	13390	13390	13390	0
241	20240618	172500	5492420	13390	13390	13390	13390	0
242	20240618	172400	5492420	13390	13390	13390	13390	20
243	20240618	172300	5492420	13390	13390	13390	13390	0
244	20240618	172200	5492420	13390	13390	13390	13390	0
245	20240618	172100	5492420	13390	13390	13390	13390	0
246	20240618	172000	5492420	13390	13390	13390	13390	0
247	20240618	171900	5492420	13390	13390	13390	13390	0
248	20240618	171800	5492420	13390	13390	13390	13390	0
249	20240618	171700	5492420	13390	13390	13390	13390	0
250	20240618	171600	5492420	13390	13390	13390	13390	0
251	20240618	171500	5492420	13390	13390	13390	13390	0
252	20240618	171400	5492420	13390	13390	13390	13390	0
253	20240618	171300	5492420	13390	13390	13390	13390	0
254	20240618	171200	5492420	13390	13390	13390	13390	0
255	20240618	171100	5492420	13390	13390	13390	13390	0
256	20240618	171000	5492420	13390	13390	13390	13390	0
257	20240618	170900	5492420	13390	13390	13390	13390	0
258	20240618	170800	5492420	13390	13390	13390	13390	0
259	20240618	170700	5492420	13390	13390	13390	13390	0
260	20240618	170600	5492420	13390	13390	13390	13390	0
261	20240618	170500	5492420	13390	13390	13390	13390	0
262	20240618	170400	5492420	13390	13390	13390	13390	0
263	20240618	170300	5492420	13390	13390	13390	13390	0
264	20240618	170200	5492420	13390	13390	13390	13390	0
265	20240618	170100	5492420	13390	13390	13390	13390	0
266	20240618	170000	5492420	13390	13390	13390	13390	0
267	20240618	165900	5492420	13390	13390	13390	13390	0
268	20240618	165800	5492420	13390	13390	13390	13390	0
269	20240618	165700	5492420	13390	13390	13390	13390	0
270	20240618	165600	5492420	13390	13390	13390	13390	0
271	20240618	165500	5492420	13390	13390	13390	13390	0
272	20240618	165400	5492420	13390	13390	13390	13390	20
273	20240618	165300	5492420	13390	13390	13390	13390	0
274	20240618	165200	5492420	13390	13390	13390	13390	0
275	20240618	165100	5492420	13390	13390	13390	13390	0
276	20240618	165000	5492420	13390	13390	13390	13390	0
277	20240618	164900	5492420	13390	13390	13390	13390	0
278	20240618	164800	5492420	13390	13390	13390	13390	0
279	20240618	164700	5492420	13390	13390	13390	13390	0
280	20240618	164600	5492420	13390	13390	13390	13390	0
281	20240618	164500	5492420	13390	13390	13390	13390	0
282	20240618	164400	5492420	13390	13390	13390	13390	0
283	20240618	164300	5492420	13390	13390	13390	13390	0
284	20240618	164200	5492420	13390	13390	13390	13390	0
285	20240618	164100	5492420	13390	13390	13390	13390	0
286	20240618	164000	5492420	13390	13390	13390	13390	0
287	20240618	163900	5492420	13390	13390	13390	13390	0
288	20240618	163800	5492420	13390	13390	13390	13390	0
289	20240618	163700	5492420	13390	13390	13390	13390	0
290	20240618	163600	5492420	13390	13390	13390	13390	0
291	20240618	163500	5492420	13390	13390	13390	13390	0
292	20240618	163400	5492420	13390	13390	13390	13390	0
293	20240618	163300	5492420	13390	13390	13390	13390	0
294	20240618	163200	5492420	13390	13390	13390	13390	0
295	20240618	163100	5492420	13390	13390	13390	13390	0
296	20240618	163000	5492420	13390	13390	13390	13390	0
297	20240618	162900	5492420	13390	13390	13390	13390	0
298	20240618	162800	5492420	13390	13390	13390	13390	0
299	20240618	162700	5492420	13390	13390	13390	13390	0
300	20240618	162600	5492420	13390	13390	13390	13390	0
301	20240618	162500	5492420	13390	13390	13390	13390	0
302	20240618	162400	5492420	13390	13390	13390	13390	20
303	20240618	162300	5492420	13390	13390	13390	13390	0
304	20240618	162200	5492420	13390	13390	13390	13390	0
305	20240618	162100	5492420	13390	13390	13390	13390	0
306	20240618	162000	5492420	13390	13390	13390	13390	0
307	20240618	161900	5492420	13390	13390	13390	13390	0
308	20240618	161800	5492420	13390	13390	13390	13390	0
309	20240618	161700	5492420	13390	13390	13390	13390	0
310	20240618	161600	5492420	13390	13390	13390	13390	0
311	20240618	161500	5492420	13390	13390	13390	13390	0
312	20240618	161400	5492420	13390	13390	13390	13390	0
313	20240618	161300	5492420	13390	13390	13390	13390	0
314	20240618	161200	5492420	13390	13390	13390	13390	0
315	20240618	161100	5492420	13390	13390	13390	13390	0
316	20240618	161000	5492420	13390	13390	13390	13390	0
317	20240618	160900	5492420	13390	13390	13390	13390	0
318	20240618	160800	5492420	13390	13390	13390	13390	0
319	20240618	160700	5492420	13390	13390	13390	13390	0
320	20240618	160600	5492420	13390	13390	13390	13390	0
321	20240618	160500	5492420	13390	13390	13390	13390	0
322	20240618	160400	5492420	13390	13390	13390	13390	0
323	20240618	160300	5492420	13390	13390	13390	13390	0
324	20240618	160200	5492420	13390	13390	13390	13390	0
325	20240618	160100	5492420	13390	13390	13390	13390	0
326	20240618	160000	5492420	13390	13390	13390	13390	0
327	20240618	155900	5492420	13390	13390	13390	13390	0
328	20240618	155800	5492420	13390	13390	13390	13390	0
329	20240618	155700	5492420	13390	13390	13390	13390	0
330	20240618	155600	5492420	13390	13390	13390	13390	0
331	20240618	155500	5492420	13390	13390	13390	13390	0
332	20240618	155400	5492420	13390	13390	13390	13390	20
333	20240618	155300	5492420	13390	13390	13390	13390	0
334	20240618	155200	5492420	13390	13390	13390	13390	0
335	20240618	155100	5492420	13390	13390	13390	13390	0
336	20240618	155000	5492420	13390	13390	13390	13390	0
337	20240618	154900	5492420	13390	13390	13390	13390	0
338	20240618	154800	5492420	13390	13390	13390	13390	0
339	20240618	154700	5492420	13390	13390	13390	13390	0
340	20240618	154600	5492420	13390	13390	13390	13390	0
341	20240618	154500	5492420	13390	13390	13390	13390	0
342	20240618	154400	5492420	13390	13390	13390	13390	0
343	20240618	154300	5492420	13390	13390	13390	13390	0
344	20240618	154200	5492420	13390	13390	13390	13390	0
345	20240618	154100	5492420	13390	13390	13390	13390	0
346	20240618	154000	5492420	13390	13390	13390	13390	0
347	20240618	153900	5492420	13390	13390	13390	13390	0
348	20240618	153800	5492420	13390	13390	13390	13390	0
349	20240618	153700	5492420	13390	13390	13390	13390	0
350	20240618	153600	5492420	13390	13390	13390	13390	0
351	20240618	153500	5492420	13390	13390	13390	13390	0
352	20240618	153400	5492420	13390	13390	13390	13390	0
353	20240618	153300	5492420	13390	13390	13390	13390	0
354	20240618	153200	5492420	13390	13390	13390	13390	0
355	20240618	153100	5492420	13390	13390	13390	13390	0
356	20240618	153000	5492420	13390	13390	13390	13390	0
357	20240618	152900	5492420	13390	13390	13390	13390	0
358	20240618	152800	5492420	13390	13390	13390	13390	0
359	20240618	152700	5492420	13390	13390	13390	13390	0
360	20240618	152600	5492420	13390	13390	13390	13390	0
361	20240618	152500	5492420	13390	13390	13390	13390	0
362	20240618	152400	5492420	13390	13390	13390	13390	0
363	20240618	152300	5492420	13390	13390	13390	13390	0
364	20240618	152200	5492420	13390	13390	13390	13390	0
365	20240618	152100	5492420	13390	13390	13390	13390	0
366	20240618	152000	5492420	13390	13390	13390	13390	0
367	20240618	151900	5492420	13390	13390	13390	13390	0
368	20240618	151800	5492420	13390	13390	13390	13390	0
369	20240618	151700	5492420	13390	13390	13390	13390	0
370	20240618	151600	5492420	13390	13390	13390	13390	0
371	20240618	151500	5492420	13390	13390	13390	13390	0
372	20240618	151400	5492420	13390	13390	13390	13390	0
373	20240618	151300	5492420	13390	13390	13390	13390	0
374	20240618	151200	5492420	13390	13390	13390	13390	0
375	20240618	151100	5492420	13390	13390	13390	13390	0
376	20240618	151000	5492420	13390	13390	13390	13390	0
377	20240618	150900	5492420	13390	13390	13390	13390	0
378	20240618	150800	5492420	13390	13390	13390	13390	0
379	20240618	150700	5492420	13390	13390	13390	13390	0
380	20240618	150600	5492420	13390	13390	13390	13390	0
381	20240618	150500	5492420	13390	13390	13390	13390	0
382	20240618	150400	5492420	13390	13390	13390	13390	0
383	20240618	150300	5492420	13390	13390	13390	13390	0
384	20240618	150200	5492420	13390	13390	13390	13390	0
385	20240618	150100	5492420	13390	13390	13390	13390	0
386	20240618	150000	5492420	13390	13390	13390	13390	0
387	20240618	145900	5492420	13390	13390	13390	13390	0
388	20240618	145800	5492420	13390	13390	13390	13390	0
389	20240618	145700	5492420	13390	13390	13390	13390	0
390	20240618	145600	5492420	13390	13390	13390	13390	0
391	20240618	145500	5492420	13390	13390	13390	13390	0
392	20240618	145400	5492420	13390	13390	13390	13390	0
393	20240618	145300	5492420	13390	13390	13390	13390	0
394	20240618	145200	5492420	13390	13390	13390	13390	0
395	20240618	145100	5492420	13390	13390	13390	13390	0
396	20240618	145000	5492420	13390	13390	13390	13390	0
397	20240618	144900	5492420	13390	13390	13390	13390	0
398	20240618	144800	5492420	13390	13390	13390	13390	0
399	20240618	144700	5492420	13390	13390	13390	13390	0
400	20240618	144600	5492420	13390	13390	13390	13390	0
401	20240618	144500	5492420	13390	13390	13390	13390	0
402	20240618	144400	5492420	13390	13390	13390	13390	0
403	20240618	144300	5492420	13390	13390	13390	13390	0
404	20240618	144200	5492420	13390	13390	13390	13390	0
405	20240618	144100	5492420	13390	13390	13390	13390	0
406	20240618	144000	5492420	13390	13390	13390	13390	0
407	20240618	143900	5492420	13390	13390	13390	13390	0
408	20240618	143800	5492420	13390	13390	13390	13390	0
409	20240618	143700	5492420	13390	13390	13390	13390	0
410	20240618	143600	5492420	13390	13390	13390	13390	0
411	20240618	143500	5492420	13390	13390	13390	13390	0
412	20240618	143400	5492420	13390	13390	13390	13390	0
413	20240618	143300	5492420	13390	13390	13390	13390	0
414	20240618	143200	5492420	13390	13390	13390	13390	0
415	20240618	143100	5492420	13390	13390	13390	13390	0
416	20240618	143000	5492420	13390	13390	13390	13390	0
417	20240618	142900	5492420	13390	13390	13390	13390	0
418	20240618	142800	5492420	13390	13390	13390	13390	0
419	20240618	142700	5492420	13390	13390	13390	13390	0
420	20240618	142600	5492420	13390	13390	13390	13390	0
421	20240618	142500	5492420	13390	13390	13390	13390	0
422	20240618	142400	5492420	13390	13390	13390	13390	0
423	20240618	142300	5492420	13390	13390	13390	13390	0
424	20240618	142200	5492420	13390	13390	13390	13390	0
425	20240618	142100	5492420	13390	13390	13390	13390	0
426	20240618	142000	5492420	13390	13390	13390	13390	0
427	20240618	141900	5492420	13390	13390	13390	13390	0
428	20240618	141800	5492420	13390	13390	13390	13390	0
429	20240618	141700	5492420	13390	13390	13390	13390	0
430	20240618	141600	5492420	13390	13390	13390	13390	0
431	20240618	141500	5492420	13390	13390	13390	13390	0
432	20240618	141400	5492420	13390	13390	13390	13390	0
433	20240618	141300	5492420	13390	13390	13390	13390	0
434	20240618	141200	5492420	13390	13390	13390	13390	0
435	20240618	141100	5492420	13390	13390	13390	13390	0
436	20240618	141000	5492420	13390	13390	13390	13390	0
437	20240618	140900	5492420	13390	13390	13390	13390	0
438	20240618	140800	5492420	13390	13390	13390	13390	0
439	20240618	140700	5492420	13390	13390	13390	13390	0
440	20240618	140600	5492420	13390	13390	13390	13390	0
441	20240618	140500	5492420	13390	13390	13390	13390	0
442	20240618	140400	5492420	13390	13390	13390	13390	0
443	20240618	140300	5492420	13390	13390	13390	13390	0
444	20240618	140200	5492420	13390	13390	13390	13390	0
445	20240618	140100	5492420	13390	13390	13390	13390	0
446	20240618	140000	5492420	13390	13390	13390	13390	0
447	20240618	135900	5492420	13390	13390	13390	13390	0
448	20240618	135800	5492420	13390	13390	13390	13390	0
449	20240618	135700	5492420	13390	13390	13390	13390	0
450	20240618	135600	5492420	13390	13390	13390	13390	0
451	20240618	135500	5492420	13390	13390	13390	13390	0
452	20240618	135400	5492420	13390	13390	13390	13390	0
453	20240618	135300	5492420	13390	13390	13390	13390	0
454	20240618	135200	5492420	13390	13390	13390	13390	0
455	20240618	135100	5492420	13390	13390	13390	13390	0
456	20240618	135000	5492420	13390	13390	13390	13390	0
457	20240618	134900	5492420	13390	13390	13390	13390	0
458	20240618	134800	5492420	13390	13390	13390	13390	0
459	20240618	134700	5492420	13390	13390	13390	13390	0
460	20240618	134600	5492420	13390	13390	13390	13390	0
461	20240618	134500	5492420	13390	13390	13390	13390	20
462	20240618	134400	5224620	13390	13390	13390	13390	0
463	20240618	134300	5224620	13390	13390	13390	13390	0
464	20240618	134200	5224620	13390	13390	13390	13390	0
465	20240618	134100	5224620	13390	13390	13390	13390	0
466	20240618	134000	5224620	13390	13390	13390	13390	0
467	20240618	133900	5224620	13390	13390	13390	13390	0
468	20240618	133800	5224620	13390	13390	13390	13390	0
469	20240618	133700	5224620	13390	13390	13390	13390	0
470	20240618	133600	5224620	13390	13390	13390	13390	0
471	20240618	133500	5224620	13390	13390	13390	13390	0
472	20240618	133400	5224620	13390	13390	13390	13390	0
473	20240618	133300	5224620	13390	13390	13390	13390	0
474	20240618	133200	5224620	13390	13390	13390	13390	0
475	20240618	133100	5224620	13390	13390	13390	13390	0
476	20240618	133000	5224620	13390	13390	13390	13390	0
477	20240618	132900	5224620	13390	13390	13390	13390	0
478	20240618	132800	5224620	13390	13390	13390	13390	0
479	20240618	132700	5224620	13390	13390	13390	13390	0
480	20240618	132600	5224620	13390	13390	13390	13390	0
481	20240618	132500	5224620	13390	13390	13390	13390	1
482	20240618	132400	5211230	13390	13390	13390	13390	0
483	20240618	132300	5211230	13390	13390	13390	13390	0
484	20240618	132200	5211230	13390	13390	13390	13390	0
485	20240618	132100	5211230	13390	13390	13390	13390	0
486	20240618	132000	5211230	13390	13390	13390	13390	0
487	20240618	131900	5211230	13390	13390	13390	13390	0
488	20240618	131800	5211230	13390	13390	13390	13390	10
489	20240618	131700	5077330	13390	13390	13390	13390	0
490	20240618	131600	5077330	13390	13390	13390	13390	0
491	20240618	131500	5077330	13390	13390	13390	13390	0
492	20240618	131400	5077330	13390	13390	13390	13390	0
493	20240618	131300	5077330	13390	13390	13390	13390	0
494	20240618	131200	5077330	13390	13390	13390	13390	0
495	20240618	131100	5077330	13390	13390	13390	13390	0
496	20240618	131000	5077330	13390	13390	13390	13390	0
497	20240618	130900	5077330	13390	13390	13390	13390	0
498	20240618	130800	5077330	13390	13390	13390	13390	0
499	20240618	130700	5077330	13390	13390	13390	13390	0
500	20240618	130600	5077330	13390	13390	13390	13390	0
501	20240618	130500	5077330	13390	13390	13390	13390	0
502	20240618	130400	5077330	13390	13390	13390	13390	0
503	20240618	130300	5077330	13390	13390	13390	13390	0
504	20240618	130200	5077330	13390	13390	13390	13390	0
505	20240618	130100	5077330	13390	13390	13390	13390	0
506	20240618	130000	5077330	13390	13390	13390	13390	0
507	20240618	125900	5077330	13390	13390	13390	13390	0
508	20240618	125800	5077330	13390	13390	13390	13390	0
509	20240618	125700	5077330	13390	13390	13390	13390	0
510	20240618	125600	5077330	13390	13390	13390	13390	0
511	20240618	125500	5077330	13390	13390	13390	13390	0
512	20240618	125400	5077330	13390	13390	13390	13390	0
513	20240618	125300	5077330	13390	13390	13390	13390	0
514	20240618	125200	5077330	13390	13390	13390	13390	0
515	20240618	125100	5077330	13390	13390	13390	13390	0
516	20240618	125000	5077330	13390	13390	13390	13390	0
517	20240618	124900	5077330	13390	13390	13390	13390	0
518	20240618	124800	5077330	13390	13390	13390	13390	0
519	20240618	124700	5077330	13390	13390	13390	13390	0
520	20240618	124600	5077330	13390	13390	13390	13390	0
521	20240618	124500	5077330	13390	13390	13390	13390	0
522	20240618	124400	5077330	13390	13390	13390	13390	0
523	20240618	124300	5077330	13390	13390	13390	13390	0
524	20240618	124200	5077330	13390	13390	13390	13390	0
525	20240618	124100	5077330	13390	13390	13390	13390	0
526	20240618	124000	5077330	13390	13390	13390	13390	0
527	20240618	123900	5077330	13390	13390	13390	13390	0
528	20240618	123800	5077330	13390	13390	13390	13390	0
529	20240618	123700	5077330	13390	13390	13390	13390	0
530	20240618	123600	5077330	13390	13390	13390	13390	0
531	20240618	123500	5077330	13390	13390	13390	13390	0
532	20240618	123400	5077330	13390	13390	13390	13390	0
533	20240618	123300	5077330	13390	13390	13390	13390	0
534	20240618	123200	5077330	13390	13390	13390	13390	0
535	20240618	123100	5077330	13390	13390	13390	13390	0
536	20240618	123000	5077330	13390	13390	13390	13390	0
537	20240618	122900	5077330	13390	13390	13390	13390	0
538	20240618	122800	5077330	13390	13390	13390	13390	0
539	20240618	122700	5077330	13390	13390	13390	13390	0
540	20240618	122600	5077330	13390	13390	13390	13390	0
541	20240618	122500	5077330	13390	13390	13390	13390	0
542	20240618	122400	5077330	13390	13390	13390	13390	0
543	20240618	122300	5077330	13390	13390	13390	13390	0
544	20240618	122200	5077330	13390	13390	13390	13390	0
545	20240618	122100	5077330	13390	13390	13390	13390	0
546	20240618	122000	5077330	13390	13390	13390	13390	0
547	20240618	121900	5077330	13390	13390	13390	13390	0
548	20240618	121800	5077330	13390	13390	13390	13390	0
549	20240618	121700	5077330	13390	13390	13390	13390	0
550	20240618	121600	5077330	13390	13390	13390	13390	0
551	20240618	121500	5077330	13390	13390	13390	13390	0
552	20240618	121400	5077330	13390	13390	13390	13390	0
553	20240618	121300	5077330	13390	13390	13390	13390	0
554	20240618	121200	5077330	13390	13390	13390	13390	0
555	20240618	121100	5077330	13390	13390	13390	13390	0
556	20240618	121000	5077330	13390	13390	13390	13390	0
557	20240618	120900	5077330	13390	13390	13390	13390	0
558	20240618	120800	5077330	13390	13390	13390	13390	0
559	20240618	120700	5077330	13390	13390	13390	13390	0
560	20240618	120600	5077330	13390	13390	13390	13390	0
561	20240618	120500	5077330	13390	13390	13390	13390	0
562	20240618	120400	5077330	13390	13390	13390	13390	0
563	20240618	120300	5077330	13390	13390	13390	13390	0
564	20240618	120200	5077330	13390	13390	13390	13390	0
565	20240618	120100	5077330	13390	13390	13390	13390	0
566	20240618	120000	5077330	13390	13390	13390	13390	0
567	20240618	115900	5077330	13390	13390	13390	13390	0
568	20240618	115800	5077330	13390	13390	13390	13390	0
569	20240618	115700	5077330	13390	13390	13390	13390	0
570	20240618	115600	5077330	13390	13390	13390	13390	0
571	20240618	115500	5077330	13390	13390	13390	13390	0
572	20240618	115400	5077330	13390	13390	13390	13390	3
573	20240618	115300	5037160	13400	13400	13400	13400	0
574	20240618	115200	5037160	13400	13400	13400	13400	0
575	20240618	115100	5037160	13400	13400	13400	13400	0
576	20240618	115000	5037160	13400	13400	13400	13400	0
577	20240618	114900	5037160	13400	13400	13400	13400	0
578	20240618	114800	5037160	13400	13400	13400	13400	0
579	20240618	114700	5037160	13400	13400	13400	13400	0
580	20240618	114600	5037160	13400	13400	13400	13400	0
581	20240618	114500	5037160	13400	13400	13400	13400	0
582	20240618	114400	5037160	13400	13400	13400	13400	0
583	20240618	114300	5037160	13400	13400	13400	13400	0
584	20240618	114200	5037160	13400	13400	13400	13400	0
585	20240618	114100	5037160	13400	13400	13400	13400	0
586	20240618	114000	5037160	13400	13400	13400	13400	0
587	20240618	113900	5037160	13400	13400	13400	13400	0
588	20240618	113800	5037160	13400	13400	13400	13400	0
589	20240618	113700	5037160	13400	13400	13400	13400	0
590	20240618	113600	5037160	13400	13400	13400	13400	0
591	20240618	113500	5037160	13400	13400	13400	13400	0
592	20240618	113400	5037160	13400	13400	13400	13400	0
593	20240618	113300	5037160	13400	13400	13400	13400	0
594	20240618	113200	5037160	13400	13400	13400	13400	0
595	20240618	113100	5037160	13400	13400	13400	13400	0
596	20240618	113000	5037160	13400	13400	13400	13400	0
597	20240618	112900	5037160	13400	13400	13400	13400	0
598	20240618	112800	5037160	13400	13400	13400	13400	0
599	20240618	112700	5037160	13400	13400	13400	13400	0
600	20240618	112600	5037160	13400	13400	13400	13400	0
601	20240618	112500	5037160	13400	13400	13400	13400	0
602	20240618	112400	5037160	13400	13400	13400	13400	0
603	20240618	112300	5037160	13400	13400	13400	13400	0
604	20240618	112200	5037160	13400	13400	13400	13400	0
605	20240618	112100	5037160	13400	13400	13400	13400	0
606	20240618	112000	5037160	13400	13400	13400	13400	0
607	20240618	111900	5037160	13400	13400	13400	13400	0
608	20240618	111800	5037160	13400	13400	13400	13400	0
609	20240618	111700	5037160	13400	13400	13400	13400	0
610	20240618	111600	5037160	13400	13400	13400	13400	0
611	20240618	111500	5037160	13400	13400	13400	13400	0
612	20240618	111400	5037160	13400	13400	13400	13400	0
613	20240618	111300	5037160	13400	13400	13400	13400	0
614	20240618	111200	5037160	13400	13390	13400	13390	317
615	20240618	111100	790330	13390	13390	13390	13390	0
616	20240618	111000	790330	13390	13390	13390	13390	0
617	20240618	110900	790330	13390	13390	13390	13390	0
618	20240618	110800	790330	13390	13390	13390	13390	0
619	20240618	110700	790330	13390	13390	13390	13390	0
620	20240618	110600	790330	13390	13390	13390	13390	0
621	20240618	110500	790330	13390	13390	13390	13390	0
622	20240618	110400	790330	13390	13390	13390	13390	0
623	20240618	110300	790330	13390	13390	13390	13390	0
624	20240618	110200	790330	13390	13390	13390	13390	0
625	20240618	110100	790330	13390	13390	13390	13390	0
626	20240618	110000	790330	13390	13390	13390	13390	0
627	20240618	105900	790330	13390	13390	13390	13390	0
628	20240618	105800	790330	13390	13390	13390	13390	0
629	20240618	105700	790330	13390	13390	13390	13390	0
630	20240618	105600	790330	13390	13390	13390	13390	0
631	20240618	105500	790330	13390	13390	13390	13390	0
632	20240618	105400	790330	13390	13390	13390	13390	0
633	20240618	105300	790330	13390	13390	13390	13390	0
634	20240618	105200	790330	13390	13390	13390	13390	0
635	20240618	105100	790330	13390	13390	13390	13390	0
636	20240618	105000	790330	13390	13390	13390	13390	0
637	20240618	104900	790330	13390	13390	13390	13390	0
638	20240618	104800	790330	13390	13390	13390	13390	0
639	20240618	104700	790330	13390	13390	13390	13390	0
640	20240618	104600	790330	13390	13390	13390	13390	0
641	20240618	104500	790330	13390	13390	13390	13390	0
642	20240618	104400	790330	13390	13390	13390	13390	0
643	20240618	104300	790330	13390	13390	13390	13390	0
644	20240618	104200	790330	13390	13390	13390	13390	0
645	20240618	104100	790330	13390	13390	13390	13390	0
646	20240618	104000	790330	13390	13390	13390	13390	0
647	20240618	103900	790330	13390	13390	13390	13390	0
648	20240618	103800	790330	13390	13390	13390	13390	0
649	20240618	103700	790330	13390	13390	13390	13390	0
650	20240618	103600	790330	13390	13390	13390	13390	0
651	20240618	103500	790330	13390	13390	13390	13390	0
652	20240618	103400	790330	13390	13390	13390	13390	0
653	20240618	103300	790330	13390	13390	13390	13390	0
654	20240618	103200	790330	13390	13390	13390	13390	0
655	20240618	103100	790330	13390	13390	13390	13390	0
656	20240618	103000	790330	13390	13390	13390	13390	0
657	20240618	102900	790330	13390	13390	13390	13390	0
658	20240618	102800	790330	13390	13390	13390	13390	0
659	20240618	102700	790330	13390	13390	13390	13390	0
660	20240618	102600	790330	13390	13390	13390	13390	0
661	20240618	102500	790330	13390	13390	13390	13390	0
662	20240618	102400	790330	13390	13390	13390	13390	0
663	20240618	102300	790330	13390	13390	13390	13390	0
664	20240618	102200	790330	13390	13390	13390	13390	0
665	20240618	102100	790330	13390	13390	13390	13390	0
666	20240618	102000	790330	13390	13390	13390	13390	0
667	20240618	101900	790330	13390	13390	13390	13390	0
668	20240618	101800	790330	13390	13390	13390	13390	0
669	20240618	101700	790330	13390	13390	13390	13390	0
670	20240618	101600	790330	13390	13390	13390	13390	0
671	20240618	101500	790330	13390	13390	13390	13390	0
672	20240618	101400	790330	13390	13390	13390	13390	0
673	20240618	101300	790330	13390	13390	13390	13390	0
674	20240618	101200	790330	13390	13390	13390	13390	0
675	20240618	101100	790330	13390	13390	13390	13390	0
676	20240618	101000	790330	13390	13390	13390	13390	0
677	20240618	100900	790330	13390	13390	13390	13390	0
678	20240618	100800	790330	13390	13390	13390	13390	0
679	20240618	100700	790330	13390	13390	13390	13390	0
680	20240618	100600	790330	13390	13390	13390	13390	0
681	20240618	100500	790330	13390	13390	13390	13390	0
682	20240618	100400	790330	13390	13390	13390	13390	0
683	20240618	100300	790330	13390	13390	13390	13390	0
684	20240618	100200	790330	13390	13390	13390	13390	0
685	20240618	100100	790330	13390	13390	13390	13390	0
686	20240618	100000	790330	13390	13390	13390	13390	0
687	20240618	095900	790330	13390	13390	13390	13390	0
688	20240618	095800	790330	13390	13390	13390	13390	0
689	20240618	095700	790330	13390	13390	13390	13390	0
690	20240618	095600	790330	13390	13390	13390	13390	0
691	20240618	095500	790330	13390	13390	13390	13390	0
692	20240618	095400	790330	13390	13390	13390	13390	0
693	20240618	095300	790330	13390	13390	13390	13390	0
694	20240618	095200	790330	13390	13390	13390	13390	0
695	20240618	095100	790330	13390	13390	13390	13390	0
696	20240618	095000	790330	13390	13390	13390	13390	0
697	20240618	094900	790330	13390	13390	13390	13390	0
698	20240618	094800	790330	13390	13390	13390	13390	0
699	20240618	094700	790330	13390	13390	13390	13390	0
700	20240618	094600	790330	13390	13390	13390	13390	0
701	20240618	094500	790330	13390	13390	13390	13390	0
702	20240618	094400	790330	13390	13390	13390	13390	0
703	20240618	094300	790330	13390	13390	13390	13390	0
704	20240618	094200	790330	13390	13390	13390	13390	0
705	20240618	094100	790330	13390	13390	13390	13390	0
706	20240618	094000	790330	13390	13390	13390	13390	0
707	20240618	093900	790330	13390	13390	13390	13390	0
708	20240618	093800	790330	13390	13390	13390	13390	0
709	20240618	093700	790330	13390	13390	13390	13390	0
710	20240618	093600	790330	13390	13390	13390	13390	0
711	20240618	093500	790330	13390	13390	13390	13390	0
712	20240618	093400	790330	13390	13390	13390	13390	0
713	20240618	093300	790330	13390	13390	13390	13390	0
714	20240618	093200	790330	13390	13390	13390	13390	1
715	20240618	093100	776940	13390	13390	13390	13390	0
716	20240618	093000	776940	13390	13390	13390	13390	0
717	20240618	092900	776940	13390	13390	13390	13390	26
718	20240618	092800	428800	13390	13390	13390	13390	0
719	20240618	092700	428800	13390	13390	13390	13390	0
720	20240618	092600	428800	13390	13390	13390	13390	0
721	20240618	092500	428800	13390	13390	13390	13390	0
722	20240618	092400	428800	13390	13390	13390	13390	0
723	20240618	092300	428800	13390	13390	13390	13390	0
724	20240618	092200	428800	13390	13390	13390	13390	0
725	20240618	092100	428800	13390	13390	13390	13390	10
726	20240618	092000	294900	13400	13400	13400	13400	0
727	20240618	091900	294900	13400	13400	13400	13400	0
728	20240618	091800	294900	13400	13400	13400	13400	0
729	20240618	091700	294900	13400	13400	13400	13400	0
730	20240618	091600	294900	13400	13400	13400	13400	0
731	20240618	091500	294900	13400	13400	13400	13400	0
732	20240618	091400	294900	13400	13400	13400	13400	20
733	20240618	091300	26900	13400	13400	13400	13400	0
734	20240618	091200	26900	13400	13400	13400	13400	0
735	20240618	091100	26900	13400	13400	13400	13400	0
736	20240618	091000	26900	13400	13400	13400	13400	0
737	20240618	090900	26900	13400	13500	13500	13400	2
738	20240618	090800	0	13470	13470	13470	13470	0
739	20240618	090700	0	13470	13470	13470	13470	0
740	20240618	090600	0	13470	13470	13470	13470	0
741	20240618	090500	0	13470	13470	13470	13470	0
742	20240618	090400	0	13470	13470	13470	13470	0
743	20240618	090300	0	13470	13470	13470	13470	0
744	20240618	090200	0	13470	13470	13470	13470	0
745	20240618	090100	0	13470	13470	13470	13470	0
746	20240618	090000	0	13470	13470	13470	13470	0