KissMeData/434190/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	213000	1573830	5290	5290	5290	5290	5
3	20240620	212900	1573830	5290	5290	5290	5290	0
4	20240620	212800	1573830	5290	5290	5290	5290	0
5	20240620	212700	1573830	5290	5290	5290	5290	0
6	20240620	212600	1573830	5290	5290	5290	5290	0
7	20240620	212500	1573830	5290	5290	5290	5290	0
8	20240620	212400	1573830	5290	5290	5290	5290	0
9	20240620	212300	1573830	5290	5290	5290	5290	0
10	20240620	212200	1573830	5290	5290	5290	5290	0
11	20240620	212100	1573830	5290	5290	5290	5290	0
12	20240620	212000	1573830	5290	5290	5290	5290	0
13	20240620	211900	1573830	5290	5290	5290	5290	0
14	20240620	211800	1573830	5290	5290	5290	5290	0
15	20240620	211700	1573830	5290	5290	5290	5290	0
16	20240620	211600	1573830	5290	5290	5290	5290	0
17	20240620	211500	1573830	5290	5290	5290	5290	0
18	20240620	211400	1573830	5290	5290	5290	5290	0
19	20240620	211300	1573830	5290	5290	5290	5290	0
20	20240620	211200	1573830	5290	5290	5290	5290	0
21	20240620	211100	1573830	5290	5290	5290	5290	0
22	20240620	211000	1573830	5290	5290	5290	5290	0
23	20240620	210900	1573830	5290	5290	5290	5290	0
24	20240620	210800	1573830	5290	5290	5290	5290	0
25	20240620	210700	1573830	5290	5290	5290	5290	0
26	20240620	210600	1573830	5290	5290	5290	5290	0
27	20240620	210500	1573830	5290	5290	5290	5290	0
28	20240620	210400	1573830	5290	5290	5290	5290	0
29	20240620	210300	1573830	5290	5290	5290	5290	0
30	20240620	210200	1573830	5290	5290	5290	5290	0
31	20240620	210100	1573830	5290	5290	5290	5290	0
32	20240620	210000	1573830	5290	5290	5290	5290	5
33	20240620	205900	1573830	5290	5290	5290	5290	0
34	20240620	205800	1573830	5290	5290	5290	5290	0
35	20240620	205700	1573830	5290	5290	5290	5290	0
36	20240620	205600	1573830	5290	5290	5290	5290	0
37	20240620	205500	1573830	5290	5290	5290	5290	0
38	20240620	205400	1573830	5290	5290	5290	5290	0
39	20240620	205300	1573830	5290	5290	5290	5290	0
40	20240620	205200	1573830	5290	5290	5290	5290	0
41	20240620	205100	1573830	5290	5290	5290	5290	0
42	20240620	205000	1573830	5290	5290	5290	5290	0
43	20240620	204900	1573830	5290	5290	5290	5290	0
44	20240620	204800	1573830	5290	5290	5290	5290	0
45	20240620	204700	1573830	5290	5290	5290	5290	0
46	20240620	204600	1573830	5290	5290	5290	5290	0
47	20240620	204500	1573830	5290	5290	5290	5290	0
48	20240620	204400	1573830	5290	5290	5290	5290	0
49	20240620	204300	1573830	5290	5290	5290	5290	0
50	20240620	204200	1573830	5290	5290	5290	5290	0
51	20240620	204100	1573830	5290	5290	5290	5290	0
52	20240620	204000	1573830	5290	5290	5290	5290	0
53	20240620	203900	1573830	5290	5290	5290	5290	0
54	20240620	203800	1573830	5290	5290	5290	5290	0
55	20240620	203700	1573830	5290	5290	5290	5290	0
56	20240620	203600	1573830	5290	5290	5290	5290	0
57	20240620	203500	1573830	5290	5290	5290	5290	0
58	20240620	203400	1573830	5290	5290	5290	5290	0
59	20240620	203300	1573830	5290	5290	5290	5290	0
60	20240620	203200	1573830	5290	5290	5290	5290	0
61	20240620	203100	1573830	5290	5290	5290	5290	0
62	20240620	203000	1573830	5290	5290	5290	5290	5
63	20240620	202900	1573830	5290	5290	5290	5290	0
64	20240620	202800	1573830	5290	5290	5290	5290	0
65	20240620	202700	1573830	5290	5290	5290	5290	0
66	20240620	202600	1573830	5290	5290	5290	5290	0
67	20240620	202500	1573830	5290	5290	5290	5290	0
68	20240620	202400	1573830	5290	5290	5290	5290	0
69	20240620	202300	1573830	5290	5290	5290	5290	0
70	20240620	202200	1573830	5290	5290	5290	5290	0
71	20240620	202100	1573830	5290	5290	5290	5290	0
72	20240620	202000	1573830	5290	5290	5290	5290	0
73	20240620	201900	1573830	5290	5290	5290	5290	0
74	20240620	201800	1573830	5290	5290	5290	5290	0
75	20240620	201700	1573830	5290	5290	5290	5290	0
76	20240620	201600	1573830	5290	5290	5290	5290	0
77	20240620	201500	1573830	5290	5290	5290	5290	0
78	20240620	201400	1573830	5290	5290	5290	5290	0
79	20240620	201300	1573830	5290	5290	5290	5290	0
80	20240620	201200	1573830	5290	5290	5290	5290	0
81	20240620	201100	1573830	5290	5290	5290	5290	0
82	20240620	201000	1573830	5290	5290	5290	5290	0
83	20240620	200900	1573830	5290	5290	5290	5290	0
84	20240620	200800	1573830	5290	5290	5290	5290	0
85	20240620	200700	1573830	5290	5290	5290	5290	0
86	20240620	200600	1573830	5290	5290	5290	5290	0
87	20240620	200500	1573830	5290	5290	5290	5290	0
88	20240620	200400	1573830	5290	5290	5290	5290	0
89	20240620	200300	1573830	5290	5290	5290	5290	0
90	20240620	200200	1573830	5290	5290	5290	5290	0
91	20240620	200100	1573830	5290	5290	5290	5290	0
92	20240620	200000	1573830	5290	5290	5290	5290	5
93	20240620	195900	1573830	5290	5290	5290	5290	0
94	20240620	195800	1573830	5290	5290	5290	5290	0
95	20240620	195700	1573830	5290	5290	5290	5290	0
96	20240620	195600	1573830	5290	5290	5290	5290	0
97	20240620	195500	1573830	5290	5290	5290	5290	0
98	20240620	195400	1573830	5290	5290	5290	5290	0
99	20240620	195300	1573830	5290	5290	5290	5290	0
100	20240620	195200	1573830	5290	5290	5290	5290	0
101	20240620	195100	1573830	5290	5290	5290	5290	0
102	20240620	195000	1573830	5290	5290	5290	5290	0
103	20240620	194900	1573830	5290	5290	5290	5290	0
104	20240620	194800	1573830	5290	5290	5290	5290	0
105	20240620	194700	1573830	5290	5290	5290	5290	0
106	20240620	194600	1573830	5290	5290	5290	5290	0
107	20240620	194500	1573830	5290	5290	5290	5290	0
108	20240620	194400	1573830	5290	5290	5290	5290	0
109	20240620	194300	1573830	5290	5290	5290	5290	0
110	20240620	194200	1573830	5290	5290	5290	5290	0
111	20240620	194100	1573830	5290	5290	5290	5290	0
112	20240620	194000	1573830	5290	5290	5290	5290	0
113	20240620	193900	1573830	5290	5290	5290	5290	0
114	20240620	193800	1573830	5290	5290	5290	5290	0
115	20240620	193700	1573830	5290	5290	5290	5290	0
116	20240620	193600	1573830	5290	5290	5290	5290	0
117	20240620	193500	1573830	5290	5290	5290	5290	0
118	20240620	193400	1573830	5290	5290	5290	5290	0
119	20240620	193300	1573830	5290	5290	5290	5290	0
120	20240620	193200	1573830	5290	5290	5290	5290	0
121	20240620	193100	1573830	5290	5290	5290	5290	0
122	20240620	193000	1573830	5290	5290	5290	5290	5
123	20240620	192900	1573830	5290	5290	5290	5290	0
124	20240620	192800	1573830	5290	5290	5290	5290	0
125	20240620	192700	1573830	5290	5290	5290	5290	0
126	20240620	192600	1573830	5290	5290	5290	5290	0
127	20240620	192500	1573830	5290	5290	5290	5290	0
128	20240620	192400	1573830	5290	5290	5290	5290	0
129	20240620	192300	1573830	5290	5290	5290	5290	0
130	20240620	192200	1573830	5290	5290	5290	5290	0
131	20240620	192100	1573830	5290	5290	5290	5290	0
132	20240620	192000	1573830	5290	5290	5290	5290	0
133	20240620	191900	1573830	5290	5290	5290	5290	0
134	20240620	191800	1573830	5290	5290	5290	5290	0
135	20240620	191700	1573830	5290	5290	5290	5290	0
136	20240620	191600	1573830	5290	5290	5290	5290	0
137	20240620	191500	1573830	5290	5290	5290	5290	0
138	20240620	191400	1573830	5290	5290	5290	5290	0
139	20240620	191300	1573830	5290	5290	5290	5290	0
140	20240620	191200	1573830	5290	5290	5290	5290	0
141	20240620	191100	1573830	5290	5290	5290	5290	0
142	20240620	191000	1573830	5290	5290	5290	5290	0
143	20240620	190900	1573830	5290	5290	5290	5290	0
144	20240620	190800	1573830	5290	5290	5290	5290	0
145	20240620	190700	1573830	5290	5290	5290	5290	0
146	20240620	190600	1573830	5290	5290	5290	5290	0
147	20240620	190500	1573830	5290	5290	5290	5290	0
148	20240620	190400	1573830	5290	5290	5290	5290	0
149	20240620	190300	1573830	5290	5290	5290	5290	0
150	20240620	190200	1573830	5290	5290	5290	5290	0
151	20240620	190100	1573830	5290	5290	5290	5290	0
152	20240620	190000	1573830	5290	5290	5290	5290	5
153	20240620	185900	1573830	5290	5290	5290	5290	0
154	20240620	185800	1573830	5290	5290	5290	5290	0
155	20240620	185700	1573830	5290	5290	5290	5290	0
156	20240620	185600	1573830	5290	5290	5290	5290	0
157	20240620	185500	1573830	5290	5290	5290	5290	0
158	20240620	185400	1573830	5290	5290	5290	5290	0
159	20240620	185300	1573830	5290	5290	5290	5290	0
160	20240620	185200	1573830	5290	5290	5290	5290	0
161	20240620	185100	1573830	5290	5290	5290	5290	0
162	20240620	185000	1573830	5290	5290	5290	5290	0
163	20240620	184900	1573830	5290	5290	5290	5290	0
164	20240620	184800	1573830	5290	5290	5290	5290	0
165	20240620	184700	1573830	5290	5290	5290	5290	0
166	20240620	184600	1573830	5290	5290	5290	5290	0
167	20240620	184500	1573830	5290	5290	5290	5290	0
168	20240620	184400	1573830	5290	5290	5290	5290	0
169	20240620	184300	1573830	5290	5290	5290	5290	0
170	20240620	184200	1573830	5290	5290	5290	5290	0
171	20240620	184100	1573830	5290	5290	5290	5290	0
172	20240620	184000	1573830	5290	5290	5290	5290	0
173	20240620	183900	1573830	5290	5290	5290	5290	0
174	20240620	183800	1573830	5290	5290	5290	5290	0
175	20240620	183700	1573830	5290	5290	5290	5290	0
176	20240620	183600	1573830	5290	5290	5290	5290	0
177	20240620	183500	1573830	5290	5290	5290	5290	0
178	20240620	183400	1573830	5290	5290	5290	5290	0
179	20240620	183300	1573830	5290	5290	5290	5290	0
180	20240620	183200	1573830	5290	5290	5290	5290	0
181	20240620	183100	1573830	5290	5290	5290	5290	0
182	20240620	183000	1573830	5290	5290	5290	5290	5
183	20240620	182900	1573830	5290	5290	5290	5290	0
184	20240620	182800	1573830	5290	5290	5290	5290	0
185	20240620	182700	1573830	5290	5290	5290	5290	0
186	20240620	182600	1573830	5290	5290	5290	5290	0
187	20240620	182500	1573830	5290	5290	5290	5290	0
188	20240620	182400	1573830	5290	5290	5290	5290	0
189	20240620	182300	1573830	5290	5290	5290	5290	0
190	20240620	182200	1573830	5290	5290	5290	5290	0
191	20240620	182100	1573830	5290	5290	5290	5290	0
192	20240620	182000	1573830	5290	5290	5290	5290	0
193	20240620	181900	1573830	5290	5290	5290	5290	0
194	20240620	181800	1573830	5290	5290	5290	5290	0
195	20240620	181700	1573830	5290	5290	5290	5290	0
196	20240620	181600	1573830	5290	5290	5290	5290	0
197	20240620	181500	1573830	5290	5290	5290	5290	0
198	20240620	181400	1573830	5290	5290	5290	5290	0
199	20240620	181300	1573830	5290	5290	5290	5290	0
200	20240620	181200	1573830	5290	5290	5290	5290	0
201	20240620	181100	1573830	5290	5290	5290	5290	0
202	20240620	181000	1573830	5290	5290	5290	5290	0
203	20240620	180900	1573830	5290	5290	5290	5290	0
204	20240620	180800	1573830	5290	5290	5290	5290	0
205	20240620	180700	1573830	5290	5290	5290	5290	0
206	20240620	180600	1573830	5290	5290	5290	5290	0
207	20240620	180500	1573830	5290	5290	5290	5290	0
208	20240620	180400	1573830	5290	5290	5290	5290	0
209	20240620	180300	1573830	5290	5290	5290	5290	0
210	20240620	180200	1573830	5290	5290	5290	5290	0
211	20240620	180100	1573830	5290	5290	5290	5290	0
212	20240620	180000	1573830	5290	5290	5290	5290	5
213	20240620	175900	1573830	5290	5290	5290	5290	0
214	20240620	175800	1573830	5290	5290	5290	5290	0
215	20240620	175700	1573830	5290	5290	5290	5290	0
216	20240620	175600	1573830	5290	5290	5290	5290	0
217	20240620	175500	1573830	5290	5290	5290	5290	0
218	20240620	175400	1573830	5290	5290	5290	5290	0
219	20240620	175300	1573830	5290	5290	5290	5290	0
220	20240620	175200	1573830	5290	5290	5290	5290	0
221	20240620	175100	1573830	5290	5290	5290	5290	0
222	20240620	175000	1573830	5290	5290	5290	5290	0
223	20240620	174900	1573830	5290	5290	5290	5290	0
224	20240620	174800	1573830	5290	5290	5290	5290	0
225	20240620	174700	1573830	5290	5290	5290	5290	0
226	20240620	174600	1573830	5290	5290	5290	5290	0
227	20240620	174500	1573830	5290	5290	5290	5290	0
228	20240620	174400	1573830	5290	5290	5290	5290	0
229	20240620	174300	1573830	5290	5290	5290	5290	0
230	20240620	174200	1573830	5290	5290	5290	5290	0
231	20240620	174100	1573830	5290	5290	5290	5290	0
232	20240620	174000	1573830	5290	5290	5290	5290	0
233	20240620	173900	1573830	5290	5290	5290	5290	0
234	20240620	173800	1573830	5290	5290	5290	5290	0
235	20240620	173700	1573830	5290	5290	5290	5290	0
236	20240620	173600	1573830	5290	5290	5290	5290	0
237	20240620	173500	1573830	5290	5290	5290	5290	0
238	20240620	173400	1573830	5290	5290	5290	5290	0
239	20240620	173300	1573830	5290	5290	5290	5290	0
240	20240620	173200	1573830	5290	5290	5290	5290	0
241	20240620	173100	1573830	5290	5290	5290	5290	0
242	20240620	173000	1573830	5290	5290	5290	5290	5
243	20240620	172900	1573830	5290	5290	5290	5290	0
244	20240620	172800	1573830	5290	5290	5290	5290	0
245	20240620	172700	1573830	5290	5290	5290	5290	0
246	20240620	172600	1573830	5290	5290	5290	5290	0
247	20240620	172500	1573830	5290	5290	5290	5290	0
248	20240620	172400	1573830	5290	5290	5290	5290	0
249	20240620	172300	1573830	5290	5290	5290	5290	0
250	20240620	172200	1573830	5290	5290	5290	5290	0
251	20240620	172100	1573830	5290	5290	5290	5290	0
252	20240620	172000	1573830	5290	5290	5290	5290	0
253	20240620	171900	1573830	5290	5290	5290	5290	0
254	20240620	171800	1573830	5290	5290	5290	5290	0
255	20240620	171700	1573830	5290	5290	5290	5290	0
256	20240620	171600	1573830	5290	5290	5290	5290	0
257	20240620	171500	1573830	5290	5290	5290	5290	0
258	20240620	171400	1573830	5290	5290	5290	5290	0
259	20240620	171300	1573830	5290	5290	5290	5290	0
260	20240620	171200	1573830	5290	5290	5290	5290	0
261	20240620	171100	1573830	5290	5290	5290	5290	0
262	20240620	171000	1573830	5290	5290	5290	5290	0
263	20240620	170900	1573830	5290	5290	5290	5290	0
264	20240620	170800	1573830	5290	5290	5290	5290	0
265	20240620	170700	1573830	5290	5290	5290	5290	0
266	20240620	170600	1573830	5290	5290	5290	5290	0
267	20240620	170500	1573830	5290	5290	5290	5290	0
268	20240620	170400	1573830	5290	5290	5290	5290	0
269	20240620	170300	1573830	5290	5290	5290	5290	0
270	20240620	170200	1573830	5290	5290	5290	5290	0
271	20240620	170100	1573830	5290	5290	5290	5290	0
272	20240620	170000	1573830	5290	5290	5290	5290	5
273	20240620	165900	1573830	5290	5290	5290	5290	0
274	20240620	165800	1573830	5290	5290	5290	5290	0
275	20240620	165700	1573830	5290	5290	5290	5290	0
276	20240620	165600	1573830	5290	5290	5290	5290	0
277	20240620	165500	1573830	5290	5290	5290	5290	0
278	20240620	165400	1573830	5290	5290	5290	5290	0
279	20240620	165300	1573830	5290	5290	5290	5290	0
280	20240620	165200	1573830	5290	5290	5290	5290	0
281	20240620	165100	1573830	5290	5290	5290	5290	0
282	20240620	165000	1573830	5290	5290	5290	5290	0
283	20240620	164900	1573830	5290	5290	5290	5290	0
284	20240620	164800	1573830	5290	5290	5290	5290	0
285	20240620	164700	1573830	5290	5290	5290	5290	0
286	20240620	164600	1573830	5290	5290	5290	5290	0
287	20240620	164500	1573830	5290	5290	5290	5290	0
288	20240620	164400	1573830	5290	5290	5290	5290	0
289	20240620	164300	1573830	5290	5290	5290	5290	0
290	20240620	164200	1573830	5290	5290	5290	5290	0
291	20240620	164100	1573830	5290	5290	5290	5290	0
292	20240620	164000	1573830	5290	5290	5290	5290	0
293	20240620	163900	1573830	5290	5290	5290	5290	0
294	20240620	163800	1573830	5290	5290	5290	5290	0
295	20240620	163700	1573830	5290	5290	5290	5290	0
296	20240620	163600	1573830	5290	5290	5290	5290	0
297	20240620	163500	1573830	5290	5290	5290	5290	0
298	20240620	163400	1573830	5290	5290	5290	5290	0
299	20240620	163300	1573830	5290	5290	5290	5290	0
300	20240620	163200	1573830	5290	5290	5290	5290	0
301	20240620	163100	1573830	5290	5290	5290	5290	0
302	20240620	163000	1573830	5290	5290	5290	5290	5
303	20240620	162900	1573830	5290	5290	5290	5290	0
304	20240620	162800	1573830	5290	5290	5290	5290	0
305	20240620	162700	1573830	5290	5290	5290	5290	0
306	20240620	162600	1573830	5290	5290	5290	5290	0
307	20240620	162500	1573830	5290	5290	5290	5290	0
308	20240620	162400	1573830	5290	5290	5290	5290	0
309	20240620	162300	1573830	5290	5290	5290	5290	0
310	20240620	162200	1573830	5290	5290	5290	5290	0
311	20240620	162100	1573830	5290	5290	5290	5290	0
312	20240620	162000	1573830	5290	5290	5290	5290	0
313	20240620	161900	1573830	5290	5290	5290	5290	0
314	20240620	161800	1573830	5290	5290	5290	5290	0
315	20240620	161700	1573830	5290	5290	5290	5290	0
316	20240620	161600	1573830	5290	5290	5290	5290	0
317	20240620	161500	1573830	5290	5290	5290	5290	0
318	20240620	161400	1573830	5290	5290	5290	5290	0
319	20240620	161300	1573830	5290	5290	5290	5290	0
320	20240620	161200	1573830	5290	5290	5290	5290	0
321	20240620	161100	1573830	5290	5290	5290	5290	0
322	20240620	161000	1573830	5290	5290	5290	5290	0
323	20240620	160900	1573830	5290	5290	5290	5290	0
324	20240620	160800	1573830	5290	5290	5290	5290	0
325	20240620	160700	1573830	5290	5290	5290	5290	0
326	20240620	160600	1573830	5290	5290	5290	5290	0
327	20240620	160500	1573830	5290	5290	5290	5290	0
328	20240620	160400	1573830	5290	5290	5290	5290	0
329	20240620	160300	1573830	5290	5290	5290	5290	0
330	20240620	160200	1573830	5290	5290	5290	5290	0
331	20240620	160100	1573830	5290	5290	5290	5290	0
332	20240620	160000	1573830	5290	5290	5290	5290	5
333	20240620	155900	1573830	5290	5290	5290	5290	0
334	20240620	155800	1573830	5290	5290	5290	5290	0
335	20240620	155700	1573830	5290	5290	5290	5290	0
336	20240620	155600	1573830	5290	5290	5290	5290	0
337	20240620	155500	1573830	5290	5290	5290	5290	0
338	20240620	155400	1573830	5290	5290	5290	5290	0
339	20240620	155300	1573830	5290	5290	5290	5290	0
340	20240620	155200	1573830	5290	5290	5290	5290	0
341	20240620	155100	1573830	5290	5290	5290	5290	0
342	20240620	155000	1573830	5290	5290	5290	5290	0
343	20240620	154900	1573830	5290	5290	5290	5290	0
344	20240620	154800	1573830	5290	5290	5290	5290	0
345	20240620	154700	1573830	5290	5290	5290	5290	0
346	20240620	154600	1573830	5290	5290	5290	5290	0
347	20240620	154500	1573830	5290	5290	5290	5290	0
348	20240620	154400	1573830	5290	5290	5290	5290	0
349	20240620	154300	1573830	5290	5290	5290	5290	0
350	20240620	154200	1573830	5290	5290	5290	5290	0
351	20240620	154100	1573830	5290	5290	5290	5290	0
352	20240620	154000	1573830	5290	5290	5290	5290	0
353	20240620	153900	1573830	5290	5290	5290	5290	0
354	20240620	153800	1573830	5290	5290	5290	5290	0
355	20240620	153700	1573830	5290	5290	5290	5290	0
356	20240620	153600	1573830	5290	5290	5290	5290	0
357	20240620	153500	1573830	5290	5290	5290	5290	0
358	20240620	153400	1573830	5290	5290	5290	5290	0
359	20240620	153300	1573830	5290	5290	5290	5290	0
360	20240620	153200	1573830	5290	5290	5290	5290	0
361	20240620	153100	1573830	5290	5290	5290	5290	0
362	20240620	153000	1573830	5290	5290	5290	5290	5
363	20240620	152900	1573830	5290	5290	5290	5290	0
364	20240620	152800	1573830	5290	5290	5290	5290	0
365	20240620	152700	1573830	5290	5290	5290	5290	0
366	20240620	152600	1573830	5290	5290	5290	5290	0
367	20240620	152500	1573830	5290	5290	5290	5290	0
368	20240620	152400	1573830	5290	5290	5290	5290	0
369	20240620	152300	1573830	5290	5290	5290	5290	0
370	20240620	152200	1573830	5290	5290	5290	5290	0
371	20240620	152100	1573830	5290	5290	5290	5290	0
372	20240620	152000	1573830	5290	5290	5290	5290	0
373	20240620	151900	1573830	5290	5290	5290	5290	0
374	20240620	151800	1573830	5290	5290	5290	5290	0
375	20240620	151700	1573830	5290	5290	5290	5290	0
376	20240620	151600	1573830	5290	5290	5290	5290	0
377	20240620	151500	1573830	5290	5290	5290	5290	0
378	20240620	151400	1573830	5290	5290	5290	5290	0
379	20240620	151300	1573830	5290	5290	5290	5290	0
380	20240620	151200	1573830	5290	5290	5290	5290	0
381	20240620	151100	1573830	5290	5290	5290	5290	0
382	20240620	151000	1573830	5290	5290	5290	5290	0
383	20240620	150900	1573830	5290	5290	5290	5290	0
384	20240620	150800	1573830	5290	5290	5290	5290	0
385	20240620	150700	1573830	5290	5290	5290	5290	0
386	20240620	150600	1573830	5290	5290	5290	5290	0
387	20240620	150500	1573830	5290	5290	5290	5290	0
388	20240620	150400	1573830	5290	5290	5290	5290	0
389	20240620	150300	1573830	5290	5290	5290	5290	0
390	20240620	150200	1573830	5290	5290	5290	5290	0
391	20240620	150100	1573830	5290	5290	5290	5290	0
392	20240620	150000	1573830	5290	5290	5290	5290	0
393	20240620	145900	1573830	5290	5290	5290	5290	0
394	20240620	145800	1573830	5290	5290	5290	5290	0
395	20240620	145700	1573830	5290	5290	5290	5290	0
396	20240620	145600	1573830	5290	5290	5290	5290	0
397	20240620	145500	1573830	5290	5290	5290	5290	0
398	20240620	145400	1573830	5290	5290	5290	5290	0
399	20240620	145300	1573830	5290	5290	5290	5290	0
400	20240620	145200	1573830	5290	5290	5290	5290	0
401	20240620	145100	1573830	5290	5290	5290	5290	0
402	20240620	145000	1573830	5290	5290	5290	5290	0
403	20240620	144900	1573830	5290	5290	5290	5290	0
404	20240620	144800	1573830	5290	5290	5290	5290	0
405	20240620	144700	1573830	5290	5290	5290	5290	0
406	20240620	144600	1573830	5290	5290	5290	5290	0
407	20240620	144500	1573830	5290	5290	5290	5290	0
408	20240620	144400	1573830	5290	5290	5290	5290	0
409	20240620	144300	1573830	5290	5290	5290	5290	0
410	20240620	144200	1573830	5290	5290	5290	5290	0
411	20240620	144100	1573830	5290	5290	5290	5290	0
412	20240620	144000	1573830	5290	5290	5290	5290	0
413	20240620	143900	1573830	5290	5290	5290	5290	0
414	20240620	143800	1573830	5290	5290	5290	5290	0
415	20240620	143700	1573830	5290	5290	5290	5290	0
416	20240620	143600	1573830	5290	5290	5290	5290	0
417	20240620	143500	1573830	5290	5290	5290	5290	0
418	20240620	143400	1573830	5290	5290	5290	5290	0
419	20240620	143300	1573830	5290	5290	5290	5290	0
420	20240620	143200	1573830	5290	5290	5290	5290	0
421	20240620	143100	1573830	5290	5290	5290	5290	0
422	20240620	143000	1573830	5290	5290	5290	5290	0
423	20240620	142900	1573830	5290	5290	5290	5290	0
424	20240620	142800	1573830	5290	5290	5290	5290	0
425	20240620	142700	1573830	5290	5290	5290	5290	0
426	20240620	142600	1573830	5290	5290	5290	5290	0
427	20240620	142500	1573830	5290	5290	5290	5290	0
428	20240620	142400	1573830	5290	5290	5290	5290	0
429	20240620	142300	1573830	5290	5290	5290	5290	0
430	20240620	142200	1573830	5290	5290	5290	5290	0
431	20240620	142100	1573830	5290	5290	5290	5290	0
432	20240620	142000	1573830	5290	5290	5290	5290	0
433	20240620	141900	1573830	5290	5290	5290	5290	0
434	20240620	141800	1573830	5290	5290	5290	5290	0
435	20240620	141700	1573830	5290	5290	5290	5290	0
436	20240620	141600	1573830	5290	5290	5290	5290	0
437	20240620	141500	1573830	5290	5290	5290	5290	0
438	20240620	141400	1573830	5290	5290	5290	5290	0
439	20240620	141300	1573830	5290	5290	5290	5290	0
440	20240620	141200	1573830	5290	5290	5290	5290	0
441	20240620	141100	1573830	5290	5290	5290	5290	0
442	20240620	141000	1573830	5290	5290	5290	5290	0
443	20240620	140900	1573830	5290	5290	5290	5290	0
444	20240620	140800	1573830	5290	5290	5290	5290	0
445	20240620	140700	1573830	5290	5290	5290	5290	0
446	20240620	140600	1573830	5290	5290	5290	5290	0
447	20240620	140500	1573830	5290	5290	5290	5290	0
448	20240620	140400	1573830	5290	5290	5290	5290	0
449	20240620	140300	1573830	5290	5290	5290	5290	0
450	20240620	140200	1573830	5290	5290	5290	5290	0
451	20240620	140100	1573830	5290	5290	5290	5290	0
452	20240620	140000	1573830	5290	5290	5290	5290	0
453	20240620	135900	1573830	5290	5290	5290	5290	0
454	20240620	135800	1573830	5290	5290	5290	5290	0
455	20240620	135700	1573830	5290	5290	5290	5290	0
456	20240620	135600	1573830	5290	5290	5290	5290	0
457	20240620	135500	1573830	5290	5290	5290	5290	0
458	20240620	135400	1573830	5290	5290	5290	5290	0
459	20240620	135300	1573830	5290	5290	5290	5290	0
460	20240620	135200	1573830	5290	5290	5290	5290	0
461	20240620	135100	1573830	5290	5290	5290	5290	0
462	20240620	135000	1573830	5290	5290	5290	5290	0
463	20240620	134900	1573830	5290	5290	5290	5290	0
464	20240620	134800	1573830	5290	5290	5290	5290	0
465	20240620	134700	1573830	5290	5290	5290	5290	0
466	20240620	134600	1573830	5290	5290	5290	5290	0
467	20240620	134500	1573830	5290	5290	5290	5290	0
468	20240620	134400	1573830	5290	5290	5290	5290	0
469	20240620	134300	1573830	5290	5290	5290	5290	0
470	20240620	134200	1573830	5290	5290	5290	5290	0
471	20240620	134100	1573830	5290	5290	5290	5290	0
472	20240620	134000	1573830	5290	5290	5290	5290	0
473	20240620	133900	1573830	5290	5290	5290	5290	0
474	20240620	133800	1573830	5290	5290	5290	5290	0
475	20240620	133700	1573830	5290	5290	5290	5290	0
476	20240620	133600	1573830	5290	5290	5290	5290	0
477	20240620	133500	1573830	5290	5290	5290	5290	0
478	20240620	133400	1573830	5290	5290	5290	5290	0
479	20240620	133300	1573830	5290	5290	5290	5290	0
480	20240620	133200	1573830	5290	5290	5290	5290	0
481	20240620	133100	1573830	5290	5290	5290	5290	0
482	20240620	133000	1573830	5290	5290	5290	5290	0
483	20240620	132900	1573830	5290	5290	5290	5290	0
484	20240620	132800	1573830	5290	5290	5290	5290	0
485	20240620	132700	1573830	5290	5290	5290	5290	0
486	20240620	132600	1573830	5290	5290	5290	5290	0
487	20240620	132500	1573830	5290	5290	5290	5290	0
488	20240620	132400	1573830	5290	5290	5290	5290	0
489	20240620	132300	1573830	5290	5290	5290	5290	0
490	20240620	132200	1573830	5290	5290	5290	5290	0
491	20240620	132100	1573830	5290	5290	5290	5290	0
492	20240620	132000	1573830	5290	5290	5290	5290	0
493	20240620	131900	1573830	5290	5290	5290	5290	0
494	20240620	131800	1573830	5290	5290	5290	5290	0
495	20240620	131700	1573830	5290	5290	5290	5290	0
496	20240620	131600	1573830	5290	5290	5290	5290	0
497	20240620	131500	1573830	5290	5290	5290	5290	0
498	20240620	131400	1573830	5290	5290	5290	5290	0
499	20240620	131300	1573830	5290	5290	5290	5290	0
500	20240620	131200	1573830	5290	5290	5290	5290	0
501	20240620	131100	1573830	5290	5290	5290	5290	0
502	20240620	131000	1573830	5290	5290	5290	5290	0
503	20240620	130900	1573830	5290	5290	5290	5290	0
504	20240620	130800	1573830	5290	5290	5290	5290	0
505	20240620	130700	1573830	5290	5290	5290	5290	0
506	20240620	130600	1573830	5290	5290	5290	5290	0
507	20240620	130500	1573830	5290	5290	5290	5290	0
508	20240620	130400	1573830	5290	5290	5290	5290	0
509	20240620	130300	1573830	5290	5290	5290	5290	0
510	20240620	130200	1573830	5290	5290	5290	5290	0
511	20240620	130100	1573830	5290	5290	5290	5290	0
512	20240620	130000	1573830	5290	5290	5290	5290	0
513	20240620	125900	1573830	5290	5290	5290	5290	0
514	20240620	125800	1573830	5290	5290	5290	5290	0
515	20240620	125700	1573830	5290	5290	5290	5290	0
516	20240620	125600	1573830	5290	5290	5290	5290	0
517	20240620	125500	1573830	5290	5290	5290	5290	0
518	20240620	125400	1573830	5290	5290	5290	5290	0
519	20240620	125300	1573830	5290	5290	5290	5290	0
520	20240620	125200	1573830	5290	5290	5290	5290	0
521	20240620	125100	1573830	5290	5290	5290	5290	0
522	20240620	125000	1573830	5290	5290	5290	5290	0
523	20240620	124900	1573830	5290	5290	5290	5290	0
524	20240620	124800	1573830	5290	5290	5290	5290	0
525	20240620	124700	1573830	5290	5290	5290	5290	0
526	20240620	124600	1573830	5290	5290	5290	5290	0
527	20240620	124500	1573830	5290	5290	5290	5290	0
528	20240620	124400	1573830	5290	5290	5290	5290	0
529	20240620	124300	1573830	5290	5290	5290	5290	0
530	20240620	124200	1573830	5290	5290	5290	5290	0
531	20240620	124100	1573830	5290	5290	5290	5290	0
532	20240620	124000	1573830	5290	5290	5290	5290	0
533	20240620	123900	1573830	5290	5290	5290	5290	0
534	20240620	123800	1573830	5290	5290	5290	5290	0
535	20240620	123700	1573830	5290	5290	5290	5290	0
536	20240620	123600	1573830	5290	5290	5290	5290	0
537	20240620	123500	1573830	5290	5290	5290	5290	0
538	20240620	123400	1573830	5290	5290	5290	5290	0
539	20240620	123300	1573830	5290	5290	5290	5290	0
540	20240620	123200	1573830	5290	5290	5290	5290	0
541	20240620	123100	1573830	5290	5290	5290	5290	0
542	20240620	123000	1573830	5290	5290	5290	5290	0
543	20240620	122900	1573830	5290	5290	5290	5290	0
544	20240620	122800	1573830	5290	5290	5290	5290	0
545	20240620	122700	1573830	5290	5290	5290	5290	0
546	20240620	122600	1573830	5290	5290	5290	5290	0
547	20240620	122500	1573830	5290	5290	5290	5290	0
548	20240620	122400	1573830	5290	5290	5290	5290	0
549	20240620	122300	1573830	5290	5290	5290	5290	0
550	20240620	122200	1573830	5290	5290	5290	5290	0
551	20240620	122100	1573830	5290	5290	5290	5290	0
552	20240620	122000	1573830	5290	5290	5290	5290	0
553	20240620	121900	1573830	5290	5290	5290	5290	0
554	20240620	121800	1573830	5290	5290	5290	5290	0
555	20240620	121700	1573830	5290	5290	5290	5290	0
556	20240620	121600	1573830	5290	5290	5290	5290	0
557	20240620	121500	1573830	5290	5290	5290	5290	0
558	20240620	121400	1573830	5290	5290	5290	5290	0
559	20240620	121300	1573830	5290	5290	5290	5290	0
560	20240620	121200	1573830	5290	5290	5290	5290	0
561	20240620	121100	1573830	5290	5290	5290	5290	0
562	20240620	121000	1573830	5290	5290	5290	5290	0
563	20240620	120900	1573830	5290	5290	5290	5290	0
564	20240620	120800	1573830	5290	5290	5290	5290	0
565	20240620	120700	1573830	5290	5290	5290	5290	0
566	20240620	120600	1573830	5290	5290	5290	5290	0
567	20240620	120500	1573830	5290	5290	5290	5290	0
568	20240620	120400	1573830	5290	5290	5290	5290	0
569	20240620	120300	1573830	5290	5290	5290	5290	0
570	20240620	120200	1573830	5290	5290	5290	5290	0
571	20240620	120100	1573830	5290	5290	5290	5290	0
572	20240620	120000	1573830	5290	5290	5290	5290	0
573	20240620	115900	1573830	5290	5290	5290	5290	0
574	20240620	115800	1573830	5290	5290	5290	5290	0
575	20240620	115700	1573830	5290	5290	5290	5290	0
576	20240620	115600	1573830	5290	5290	5290	5290	0
577	20240620	115500	1573830	5290	5290	5290	5290	0
578	20240620	115400	1573830	5290	5290	5290	5290	0
579	20240620	115300	1573830	5290	5290	5290	5290	0
580	20240620	115200	1573830	5290	5290	5290	5290	0
581	20240620	115100	1573830	5290	5290	5290	5290	0
582	20240620	115000	1573830	5290	5290	5290	5290	0
583	20240620	114900	1573830	5290	5290	5290	5290	0
584	20240620	114800	1573830	5290	5290	5290	5290	0
585	20240620	114700	1573830	5290	5290	5290	5290	0
586	20240620	114600	1573830	5290	5290	5290	5290	0
587	20240620	114500	1573830	5290	5290	5290	5290	0
588	20240620	114400	1573830	5290	5290	5290	5290	0
589	20240620	114300	1573830	5290	5290	5290	5290	0
590	20240620	114200	1573830	5290	5290	5290	5290	0
591	20240620	114100	1573830	5290	5290	5290	5290	0
592	20240620	114000	1573830	5290	5290	5290	5290	0
593	20240620	113900	1573830	5290	5290	5290	5290	0
594	20240620	113800	1573830	5290	5290	5290	5290	0
595	20240620	113700	1573830	5290	5290	5290	5290	0
596	20240620	113600	1573830	5290	5290	5290	5290	0
597	20240620	113500	1573830	5290	5290	5290	5290	0
598	20240620	113400	1573830	5290	5290	5290	5290	0
599	20240620	113300	1573830	5290	5290	5290	5290	0
600	20240620	113200	1573830	5290	5290	5290	5290	0
601	20240620	113100	1573830	5290	5290	5290	5290	0
602	20240620	113000	1573830	5290	5290	5290	5290	0
603	20240620	112900	1573830	5290	5290	5290	5290	0
604	20240620	112800	1573830	5290	5290	5290	5290	0
605	20240620	112700	1573830	5290	5290	5290	5290	0
606	20240620	112600	1573830	5290	5290	5290	5290	5
607	20240620	112500	1547380	5380	5380	5380	5380	0
608	20240620	112400	1547380	5380	5380	5380	5380	0
609	20240620	112300	1547380	5380	5380	5380	5380	0
610	20240620	112200	1547380	5380	5380	5380	5380	0
611	20240620	112100	1547380	5380	5380	5380	5380	0
612	20240620	112000	1547380	5380	5380	5380	5380	0
613	20240620	111900	1547380	5380	5380	5380	5380	0
614	20240620	111800	1547380	5380	5380	5380	5380	0
615	20240620	111700	1547380	5380	5380	5380	5380	0
616	20240620	111600	1547380	5380	5380	5380	5380	0
617	20240620	111500	1547380	5380	5380	5380	5380	0
618	20240620	111400	1547380	5380	5380	5380	5380	0
619	20240620	111300	1547380	5380	5380	5380	5380	0
620	20240620	111200	1547380	5380	5380	5380	5380	0
621	20240620	111100	1547380	5380	5380	5380	5380	0
622	20240620	111000	1547380	5380	5380	5380	5380	0
623	20240620	110900	1547380	5380	5380	5380	5380	0
624	20240620	110800	1547380	5380	5380	5380	5380	0
625	20240620	110700	1547380	5380	5380	5380	5380	0
626	20240620	110600	1547380	5380	5380	5380	5380	0
627	20240620	110500	1547380	5380	5380	5380	5380	0
628	20240620	110400	1547380	5380	5380	5380	5380	0
629	20240620	110300	1547380	5380	5380	5380	5380	0
630	20240620	110200	1547380	5380	5380	5380	5380	0
631	20240620	110100	1547380	5380	5380	5380	5380	0
632	20240620	110000	1547380	5380	5380	5380	5380	0
633	20240620	105900	1547380	5380	5380	5380	5380	0
634	20240620	105800	1547380	5380	5380	5380	5380	0
635	20240620	105700	1547380	5380	5380	5380	5380	0
636	20240620	105600	1547380	5380	5380	5380	5380	0
637	20240620	105500	1547380	5380	5380	5380	5380	0
638	20240620	105400	1547380	5380	5380	5380	5380	0
639	20240620	105300	1547380	5380	5380	5380	5380	0
640	20240620	105200	1547380	5380	5380	5380	5380	0
641	20240620	105100	1547380	5380	5380	5380	5380	0
642	20240620	105000	1547380	5380	5380	5380	5380	0
643	20240620	104900	1547380	5380	5380	5380	5380	0
644	20240620	104800	1547380	5380	5380	5380	5380	0
645	20240620	104700	1547380	5380	5380	5380	5380	0
646	20240620	104600	1547380	5380	5380	5380	5380	0
647	20240620	104500	1547380	5380	5380	5380	5380	0
648	20240620	104400	1547380	5380	5380	5380	5380	0
649	20240620	104300	1547380	5380	5380	5380	5380	0
650	20240620	104200	1547380	5380	5380	5380	5380	0
651	20240620	104100	1547380	5380	5380	5380	5380	0
652	20240620	104000	1547380	5380	5380	5380	5380	0
653	20240620	103900	1547380	5380	5380	5380	5380	0
654	20240620	103800	1547380	5380	5380	5380	5380	0
655	20240620	103700	1547380	5380	5380	5380	5380	0
656	20240620	103600	1547380	5380	5380	5380	5380	0
657	20240620	103500	1547380	5380	5380	5380	5380	0
658	20240620	103400	1547380	5380	5380	5380	5380	0
659	20240620	103300	1547380	5380	5380	5380	5380	0
660	20240620	103200	1547380	5380	5380	5380	5380	0
661	20240620	103100	1547380	5380	5380	5380	5380	0
662	20240620	103000	1547380	5380	5380	5380	5380	0
663	20240620	102900	1547380	5380	5380	5380	5380	0
664	20240620	102800	1547380	5380	5380	5380	5380	0
665	20240620	102700	1547380	5380	5380	5380	5380	0
666	20240620	102600	1547380	5380	5380	5380	5380	0
667	20240620	102500	1547380	5380	5380	5380	5380	0
668	20240620	102400	1547380	5380	5380	5380	5380	0
669	20240620	102300	1547380	5380	5380	5380	5380	0
670	20240620	102200	1547380	5380	5380	5380	5380	0
671	20240620	102100	1547380	5380	5380	5380	5380	0
672	20240620	102000	1547380	5380	5380	5380	5380	0
673	20240620	101900	1547380	5380	5380	5380	5380	1
674	20240620	101800	1542000	5140	5140	5140	5140	0
675	20240620	101700	1542000	5140	5140	5140	5140	300
676	20240620	101600	0	5140	5140	5140	5140	0
677	20240620	101500	0	5140	5140	5140	5140	0
678	20240620	101400	0	5140	5140	5140	5140	0
679	20240620	101300	0	5140	5140	5140	5140	0
680	20240620	101200	0	5140	5140	5140	5140	0
681	20240620	101100	0	5140	5140	5140	5140	0
682	20240620	101000	0	5140	5140	5140	5140	0
683	20240620	100900	0	5140	5140	5140	5140	0
684	20240620	100800	0	5140	5140	5140	5140	0
685	20240620	100700	0	5140	5140	5140	5140	0
686	20240620	100600	0	5140	5140	5140	5140	0
687	20240620	100500	0	5140	5140	5140	5140	0
688	20240620	100400	0	5140	5140	5140	5140	0
689	20240620	100300	0	5140	5140	5140	5140	0
690	20240620	100200	0	5140	5140	5140	5140	0
691	20240620	100100	0	5140	5140	5140	5140	0
692	20240620	100000	0	5140	5140	5140	5140	0
693	20240620	095900	0	5140	5140	5140	5140	0
694	20240620	095800	0	5140	5140	5140	5140	0
695	20240620	095700	0	5140	5140	5140	5140	0
696	20240620	095600	0	5140	5140	5140	5140	0
697	20240620	095500	0	5140	5140	5140	5140	0
698	20240620	095400	0	5140	5140	5140	5140	0
699	20240620	095300	0	5140	5140	5140	5140	0
700	20240620	095200	0	5140	5140	5140	5140	0
701	20240620	095100	0	5140	5140	5140	5140	0
702	20240620	095000	0	5140	5140	5140	5140	0
703	20240620	094900	0	5140	5140	5140	5140	0
704	20240620	094800	0	5140	5140	5140	5140	0
705	20240620	094700	0	5140	5140	5140	5140	0
706	20240620	094600	0	5140	5140	5140	5140	0
707	20240620	094500	0	5140	5140	5140	5140	0
708	20240620	094400	0	5140	5140	5140	5140	0
709	20240620	094300	0	5140	5140	5140	5140	0
710	20240620	094200	0	5140	5140	5140	5140	0
711	20240620	094100	0	5140	5140	5140	5140	0
712	20240620	094000	0	5140	5140	5140	5140	0
713	20240620	093900	0	5140	5140	5140	5140	0
714	20240620	093800	0	5140	5140	5140	5140	0
715	20240620	093700	0	5140	5140	5140	5140	0
716	20240620	093600	0	5140	5140	5140	5140	0
717	20240620	093500	0	5140	5140	5140	5140	0
718	20240620	093400	0	5140	5140	5140	5140	0
719	20240620	093300	0	5140	5140	5140	5140	0
720	20240620	093200	0	5140	5140	5140	5140	0
721	20240620	093100	0	5140	5140	5140	5140	0
722	20240620	093000	0	5140	5140	5140	5140	0
723	20240620	092900	0	5140	5140	5140	5140	0
724	20240620	092800	0	5140	5140	5140	5140	0
725	20240620	092700	0	5140	5140	5140	5140	0
726	20240620	092600	0	5140	5140	5140	5140	0
727	20240620	092500	0	5140	5140	5140	5140	0
728	20240620	092400	0	5140	5140	5140	5140	0
729	20240620	092300	0	5140	5140	5140	5140	0
730	20240620	092200	0	5140	5140	5140	5140	0
731	20240620	092100	0	5140	5140	5140	5140	0
732	20240620	092000	0	5140	5140	5140	5140	0
733	20240620	091900	0	5140	5140	5140	5140	0
734	20240620	091800	0	5140	5140	5140	5140	0
735	20240620	091700	0	5140	5140	5140	5140	0
736	20240620	091600	0	5140	5140	5140	5140	0
737	20240620	091500	0	5140	5140	5140	5140	0
738	20240620	091400	0	5140	5140	5140	5140	0
739	20240620	091300	0	5140	5140	5140	5140	0
740	20240620	091200	0	5140	5140	5140	5140	0
741	20240620	091100	0	5140	5140	5140	5140	0
742	20240620	091000	0	5140	5140	5140	5140	0
743	20240620	090900	0	5140	5140	5140	5140	0
744	20240620	090800	0	5140	5140	5140	5140	0
745	20240620	090700	0	5140	5140	5140	5140	0
746	20240620	090600	0	5140	5140	5140	5140	0
747	20240620	090500	0	5140	5140	5140	5140	0
748	20240620	090400	0	5140	5140	5140	5140	0
749	20240620	090300	0	5140	5140	5140	5140	0
750	20240620	090200	0	5140	5140	5140	5140	0
751	20240620	090100	0	5140	5140	5140	5140	0
752	20240620	090000	0	5140	5140	5140	5140	0