KissMeData/311960/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	211300	4336100	5390	5390	5390	5390	200
3	20240626	211200	4336100	5390	5390	5390	5390	0
4	20240626	211100	4336100	5390	5390	5390	5390	0
5	20240626	211000	4336100	5390	5390	5390	5390	0
6	20240626	210900	4336100	5390	5390	5390	5390	0
7	20240626	210800	4336100	5390	5390	5390	5390	0
8	20240626	210700	4336100	5390	5390	5390	5390	0
9	20240626	210600	4336100	5390	5390	5390	5390	0
10	20240626	210500	4336100	5390	5390	5390	5390	0
11	20240626	210400	4336100	5390	5390	5390	5390	0
12	20240626	210300	4336100	5390	5390	5390	5390	0
13	20240626	210200	4336100	5390	5390	5390	5390	0
14	20240626	210100	4336100	5390	5390	5390	5390	0
15	20240626	210000	4336100	5390	5390	5390	5390	0
16	20240626	205900	4336100	5390	5390	5390	5390	0
17	20240626	205800	4336100	5390	5390	5390	5390	0
18	20240626	205700	4336100	5390	5390	5390	5390	0
19	20240626	205600	4336100	5390	5390	5390	5390	0
20	20240626	205500	4336100	5390	5390	5390	5390	0
21	20240626	205400	4336100	5390	5390	5390	5390	0
22	20240626	205300	4336100	5390	5390	5390	5390	0
23	20240626	205200	4336100	5390	5390	5390	5390	0
24	20240626	205100	4336100	5390	5390	5390	5390	0
25	20240626	205000	4336100	5390	5390	5390	5390	0
26	20240626	204900	4336100	5390	5390	5390	5390	0
27	20240626	204800	4336100	5390	5390	5390	5390	0
28	20240626	204700	4336100	5390	5390	5390	5390	0
29	20240626	204600	4336100	5390	5390	5390	5390	0
30	20240626	204500	4336100	5390	5390	5390	5390	0
31	20240626	204400	4336100	5390	5390	5390	5390	0
32	20240626	204300	4336100	5390	5390	5390	5390	200
33	20240626	204200	4336100	5390	5390	5390	5390	0
34	20240626	204100	4336100	5390	5390	5390	5390	0
35	20240626	204000	4336100	5390	5390	5390	5390	0
36	20240626	203900	4336100	5390	5390	5390	5390	0
37	20240626	203800	4336100	5390	5390	5390	5390	0
38	20240626	203700	4336100	5390	5390	5390	5390	0
39	20240626	203600	4336100	5390	5390	5390	5390	0
40	20240626	203500	4336100	5390	5390	5390	5390	0
41	20240626	203400	4336100	5390	5390	5390	5390	0
42	20240626	203300	4336100	5390	5390	5390	5390	0
43	20240626	203200	4336100	5390	5390	5390	5390	0
44	20240626	203100	4336100	5390	5390	5390	5390	0
45	20240626	203000	4336100	5390	5390	5390	5390	0
46	20240626	202900	4336100	5390	5390	5390	5390	0
47	20240626	202800	4336100	5390	5390	5390	5390	0
48	20240626	202700	4336100	5390	5390	5390	5390	0
49	20240626	202600	4336100	5390	5390	5390	5390	0
50	20240626	202500	4336100	5390	5390	5390	5390	0
51	20240626	202400	4336100	5390	5390	5390	5390	0
52	20240626	202300	4336100	5390	5390	5390	5390	0
53	20240626	202200	4336100	5390	5390	5390	5390	0
54	20240626	202100	4336100	5390	5390	5390	5390	0
55	20240626	202000	4336100	5390	5390	5390	5390	0
56	20240626	201900	4336100	5390	5390	5390	5390	0
57	20240626	201800	4336100	5390	5390	5390	5390	0
58	20240626	201700	4336100	5390	5390	5390	5390	0
59	20240626	201600	4336100	5390	5390	5390	5390	0
60	20240626	201500	4336100	5390	5390	5390	5390	0
61	20240626	201400	4336100	5390	5390	5390	5390	0
62	20240626	201300	4336100	5390	5390	5390	5390	200
63	20240626	201200	4336100	5390	5390	5390	5390	0
64	20240626	201100	4336100	5390	5390	5390	5390	0
65	20240626	201000	4336100	5390	5390	5390	5390	0
66	20240626	200900	4336100	5390	5390	5390	5390	0
67	20240626	200800	4336100	5390	5390	5390	5390	0
68	20240626	200700	4336100	5390	5390	5390	5390	0
69	20240626	200600	4336100	5390	5390	5390	5390	0
70	20240626	200500	4336100	5390	5390	5390	5390	0
71	20240626	200400	4336100	5390	5390	5390	5390	0
72	20240626	200300	4336100	5390	5390	5390	5390	0
73	20240626	200200	4336100	5390	5390	5390	5390	0
74	20240626	200100	4336100	5390	5390	5390	5390	0
75	20240626	200000	4336100	5390	5390	5390	5390	0
76	20240626	195900	4336100	5390	5390	5390	5390	0
77	20240626	195800	4336100	5390	5390	5390	5390	0
78	20240626	195700	4336100	5390	5390	5390	5390	0
79	20240626	195600	4336100	5390	5390	5390	5390	0
80	20240626	195500	4336100	5390	5390	5390	5390	0
81	20240626	195400	4336100	5390	5390	5390	5390	0
82	20240626	195300	4336100	5390	5390	5390	5390	0
83	20240626	195200	4336100	5390	5390	5390	5390	0
84	20240626	195100	4336100	5390	5390	5390	5390	0
85	20240626	195000	4336100	5390	5390	5390	5390	0
86	20240626	194900	4336100	5390	5390	5390	5390	0
87	20240626	194800	4336100	5390	5390	5390	5390	0
88	20240626	194700	4336100	5390	5390	5390	5390	0
89	20240626	194600	4336100	5390	5390	5390	5390	0
90	20240626	194500	4336100	5390	5390	5390	5390	0
91	20240626	194400	4336100	5390	5390	5390	5390	0
92	20240626	194300	4336100	5390	5390	5390	5390	200
93	20240626	194200	4336100	5390	5390	5390	5390	0
94	20240626	194100	4336100	5390	5390	5390	5390	0
95	20240626	194000	4336100	5390	5390	5390	5390	0
96	20240626	193900	4336100	5390	5390	5390	5390	0
97	20240626	193800	4336100	5390	5390	5390	5390	0
98	20240626	193700	4336100	5390	5390	5390	5390	0
99	20240626	193600	4336100	5390	5390	5390	5390	0
100	20240626	193500	4336100	5390	5390	5390	5390	0
101	20240626	193400	4336100	5390	5390	5390	5390	0
102	20240626	193300	4336100	5390	5390	5390	5390	0
103	20240626	193200	4336100	5390	5390	5390	5390	0
104	20240626	193100	4336100	5390	5390	5390	5390	0
105	20240626	193000	4336100	5390	5390	5390	5390	0
106	20240626	192900	4336100	5390	5390	5390	5390	0
107	20240626	192800	4336100	5390	5390	5390	5390	0
108	20240626	192700	4336100	5390	5390	5390	5390	0
109	20240626	192600	4336100	5390	5390	5390	5390	0
110	20240626	192500	4336100	5390	5390	5390	5390	0
111	20240626	192400	4336100	5390	5390	5390	5390	0
112	20240626	192300	4336100	5390	5390	5390	5390	0
113	20240626	192200	4336100	5390	5390	5390	5390	0
114	20240626	192100	4336100	5390	5390	5390	5390	0
115	20240626	192000	4336100	5390	5390	5390	5390	0
116	20240626	191900	4336100	5390	5390	5390	5390	0
117	20240626	191800	4336100	5390	5390	5390	5390	0
118	20240626	191700	4336100	5390	5390	5390	5390	0
119	20240626	191600	4336100	5390	5390	5390	5390	0
120	20240626	191500	4336100	5390	5390	5390	5390	0
121	20240626	191400	4336100	5390	5390	5390	5390	0
122	20240626	191300	4336100	5390	5390	5390	5390	200
123	20240626	191200	4336100	5390	5390	5390	5390	0
124	20240626	191100	4336100	5390	5390	5390	5390	0
125	20240626	191000	4336100	5390	5390	5390	5390	0
126	20240626	190900	4336100	5390	5390	5390	5390	0
127	20240626	190800	4336100	5390	5390	5390	5390	0
128	20240626	190700	4336100	5390	5390	5390	5390	0
129	20240626	190600	4336100	5390	5390	5390	5390	0
130	20240626	190500	4336100	5390	5390	5390	5390	0
131	20240626	190400	4336100	5390	5390	5390	5390	0
132	20240626	190300	4336100	5390	5390	5390	5390	0
133	20240626	190200	4336100	5390	5390	5390	5390	0
134	20240626	190100	4336100	5390	5390	5390	5390	0
135	20240626	190000	4336100	5390	5390	5390	5390	0
136	20240626	185900	4336100	5390	5390	5390	5390	0
137	20240626	185800	4336100	5390	5390	5390	5390	0
138	20240626	185700	4336100	5390	5390	5390	5390	0
139	20240626	185600	4336100	5390	5390	5390	5390	0
140	20240626	185500	4336100	5390	5390	5390	5390	0
141	20240626	185400	4336100	5390	5390	5390	5390	0
142	20240626	185300	4336100	5390	5390	5390	5390	0
143	20240626	185200	4336100	5390	5390	5390	5390	0
144	20240626	185100	4336100	5390	5390	5390	5390	0
145	20240626	185000	4336100	5390	5390	5390	5390	0
146	20240626	184900	4336100	5390	5390	5390	5390	0
147	20240626	184800	4336100	5390	5390	5390	5390	0
148	20240626	184700	4336100	5390	5390	5390	5390	0
149	20240626	184600	4336100	5390	5390	5390	5390	0
150	20240626	184500	4336100	5390	5390	5390	5390	0
151	20240626	184400	4336100	5390	5390	5390	5390	0
152	20240626	184300	4336100	5390	5390	5390	5390	200
153	20240626	184200	4336100	5390	5390	5390	5390	0
154	20240626	184100	4336100	5390	5390	5390	5390	0
155	20240626	184000	4336100	5390	5390	5390	5390	0
156	20240626	183900	4336100	5390	5390	5390	5390	0
157	20240626	183800	4336100	5390	5390	5390	5390	0
158	20240626	183700	4336100	5390	5390	5390	5390	0
159	20240626	183600	4336100	5390	5390	5390	5390	0
160	20240626	183500	4336100	5390	5390	5390	5390	0
161	20240626	183400	4336100	5390	5390	5390	5390	0
162	20240626	183300	4336100	5390	5390	5390	5390	0
163	20240626	183200	4336100	5390	5390	5390	5390	0
164	20240626	183100	4336100	5390	5390	5390	5390	0
165	20240626	183000	4336100	5390	5390	5390	5390	0
166	20240626	182900	4336100	5390	5390	5390	5390	0
167	20240626	182800	4336100	5390	5390	5390	5390	0
168	20240626	182700	4336100	5390	5390	5390	5390	0
169	20240626	182600	4336100	5390	5390	5390	5390	0
170	20240626	182500	4336100	5390	5390	5390	5390	0
171	20240626	182400	4336100	5390	5390	5390	5390	0
172	20240626	182300	4336100	5390	5390	5390	5390	0
173	20240626	182200	4336100	5390	5390	5390	5390	0
174	20240626	182100	4336100	5390	5390	5390	5390	0
175	20240626	182000	4336100	5390	5390	5390	5390	0
176	20240626	181900	4336100	5390	5390	5390	5390	0
177	20240626	181800	4336100	5390	5390	5390	5390	0
178	20240626	181700	4336100	5390	5390	5390	5390	0
179	20240626	181600	4336100	5390	5390	5390	5390	0
180	20240626	181500	4336100	5390	5390	5390	5390	0
181	20240626	181400	4336100	5390	5390	5390	5390	0
182	20240626	181300	4336100	5390	5390	5390	5390	200
183	20240626	181200	4336100	5390	5390	5390	5390	0
184	20240626	181100	4336100	5390	5390	5390	5390	0
185	20240626	181000	4336100	5390	5390	5390	5390	0
186	20240626	180900	4336100	5390	5390	5390	5390	0
187	20240626	180800	4336100	5390	5390	5390	5390	0
188	20240626	180700	4336100	5390	5390	5390	5390	0
189	20240626	180600	4336100	5390	5390	5390	5390	0
190	20240626	180500	4336100	5390	5390	5390	5390	0
191	20240626	180400	4336100	5390	5390	5390	5390	0
192	20240626	180300	4336100	5390	5390	5390	5390	0
193	20240626	180200	4336100	5390	5390	5390	5390	0
194	20240626	180100	4336100	5390	5390	5390	5390	0
195	20240626	180000	4336100	5390	5390	5390	5390	0
196	20240626	175900	4336100	5390	5390	5390	5390	0
197	20240626	175800	4336100	5390	5390	5390	5390	0
198	20240626	175700	4336100	5390	5390	5390	5390	0
199	20240626	175600	4336100	5390	5390	5390	5390	0
200	20240626	175500	4336100	5390	5390	5390	5390	0
201	20240626	175400	4336100	5390	5390	5390	5390	0
202	20240626	175300	4336100	5390	5390	5390	5390	0
203	20240626	175200	4336100	5390	5390	5390	5390	0
204	20240626	175100	4336100	5390	5390	5390	5390	0
205	20240626	175000	4336100	5390	5390	5390	5390	0
206	20240626	174900	4336100	5390	5390	5390	5390	0
207	20240626	174800	4336100	5390	5390	5390	5390	0
208	20240626	174700	4336100	5390	5390	5390	5390	0
209	20240626	174600	4336100	5390	5390	5390	5390	0
210	20240626	174500	4336100	5390	5390	5390	5390	0
211	20240626	174400	4336100	5390	5390	5390	5390	0
212	20240626	174300	4336100	5390	5390	5390	5390	200
213	20240626	174200	4336100	5390	5390	5390	5390	0
214	20240626	174100	4336100	5390	5390	5390	5390	0
215	20240626	174000	4336100	5390	5390	5390	5390	0
216	20240626	173900	4336100	5390	5390	5390	5390	0
217	20240626	173800	4336100	5390	5390	5390	5390	0
218	20240626	173700	4336100	5390	5390	5390	5390	0
219	20240626	173600	4336100	5390	5390	5390	5390	0
220	20240626	173500	4336100	5390	5390	5390	5390	0
221	20240626	173400	4336100	5390	5390	5390	5390	0
222	20240626	173300	4336100	5390	5390	5390	5390	0
223	20240626	173200	4336100	5390	5390	5390	5390	0
224	20240626	173100	4336100	5390	5390	5390	5390	0
225	20240626	173000	4336100	5390	5390	5390	5390	0
226	20240626	172900	4336100	5390	5390	5390	5390	0
227	20240626	172800	4336100	5390	5390	5390	5390	0
228	20240626	172700	4336100	5390	5390	5390	5390	0
229	20240626	172600	4336100	5390	5390	5390	5390	0
230	20240626	172500	4336100	5390	5390	5390	5390	0
231	20240626	172400	4336100	5390	5390	5390	5390	0
232	20240626	172300	4336100	5390	5390	5390	5390	0
233	20240626	172200	4336100	5390	5390	5390	5390	0
234	20240626	172100	4336100	5390	5390	5390	5390	0
235	20240626	172000	4336100	5390	5390	5390	5390	0
236	20240626	171900	4336100	5390	5390	5390	5390	0
237	20240626	171800	4336100	5390	5390	5390	5390	0
238	20240626	171700	4336100	5390	5390	5390	5390	0
239	20240626	171600	4336100	5390	5390	5390	5390	0
240	20240626	171500	4336100	5390	5390	5390	5390	0
241	20240626	171400	4336100	5390	5390	5390	5390	0
242	20240626	171300	4336100	5390	5390	5390	5390	200
243	20240626	171200	4336100	5390	5390	5390	5390	0
244	20240626	171100	4336100	5390	5390	5390	5390	0
245	20240626	171000	4336100	5390	5390	5390	5390	0
246	20240626	170900	4336100	5390	5390	5390	5390	0
247	20240626	170800	4336100	5390	5390	5390	5390	0
248	20240626	170700	4336100	5390	5390	5390	5390	0
249	20240626	170600	4336100	5390	5390	5390	5390	0
250	20240626	170500	4336100	5390	5390	5390	5390	0
251	20240626	170400	4336100	5390	5390	5390	5390	0
252	20240626	170300	4336100	5390	5390	5390	5390	0
253	20240626	170200	4336100	5390	5390	5390	5390	0
254	20240626	170100	4336100	5390	5390	5390	5390	0
255	20240626	170000	4336100	5390	5390	5390	5390	0
256	20240626	165900	4336100	5390	5390	5390	5390	0
257	20240626	165800	4336100	5390	5390	5390	5390	0
258	20240626	165700	4336100	5390	5390	5390	5390	0
259	20240626	165600	4336100	5390	5390	5390	5390	0
260	20240626	165500	4336100	5390	5390	5390	5390	0
261	20240626	165400	4336100	5390	5390	5390	5390	0
262	20240626	165300	4336100	5390	5390	5390	5390	0
263	20240626	165200	4336100	5390	5390	5390	5390	0
264	20240626	165100	4336100	5390	5390	5390	5390	0
265	20240626	165000	4336100	5390	5390	5390	5390	0
266	20240626	164900	4336100	5390	5390	5390	5390	0
267	20240626	164800	4336100	5390	5390	5390	5390	0
268	20240626	164700	4336100	5390	5390	5390	5390	0
269	20240626	164600	4336100	5390	5390	5390	5390	0
270	20240626	164500	4336100	5390	5390	5390	5390	0
271	20240626	164400	4336100	5390	5390	5390	5390	0
272	20240626	164300	4336100	5390	5390	5390	5390	200
273	20240626	164200	4336100	5390	5390	5390	5390	0
274	20240626	164100	4336100	5390	5390	5390	5390	0
275	20240626	164000	4336100	5390	5390	5390	5390	0
276	20240626	163900	4336100	5390	5390	5390	5390	0
277	20240626	163800	4336100	5390	5390	5390	5390	0
278	20240626	163700	4336100	5390	5390	5390	5390	0
279	20240626	163600	4336100	5390	5390	5390	5390	0
280	20240626	163500	4336100	5390	5390	5390	5390	0
281	20240626	163400	4336100	5390	5390	5390	5390	0
282	20240626	163300	4336100	5390	5390	5390	5390	0
283	20240626	163200	4336100	5390	5390	5390	5390	0
284	20240626	163100	4336100	5390	5390	5390	5390	0
285	20240626	163000	4336100	5390	5390	5390	5390	0
286	20240626	162900	4336100	5390	5390	5390	5390	0
287	20240626	162800	4336100	5390	5390	5390	5390	0
288	20240626	162700	4336100	5390	5390	5390	5390	0
289	20240626	162600	4336100	5390	5390	5390	5390	0
290	20240626	162500	4336100	5390	5390	5390	5390	0
291	20240626	162400	4336100	5390	5390	5390	5390	0
292	20240626	162300	4336100	5390	5390	5390	5390	0
293	20240626	162200	4336100	5390	5390	5390	5390	0
294	20240626	162100	4336100	5390	5390	5390	5390	0
295	20240626	162000	4336100	5390	5390	5390	5390	0
296	20240626	161900	4336100	5390	5390	5390	5390	0
297	20240626	161800	4336100	5390	5390	5390	5390	0
298	20240626	161700	4336100	5390	5390	5390	5390	0
299	20240626	161600	4336100	5390	5390	5390	5390	0
300	20240626	161500	4336100	5390	5390	5390	5390	0
301	20240626	161400	4336100	5390	5390	5390	5390	0
302	20240626	161300	4336100	5390	5390	5390	5390	200
303	20240626	161200	4336100	5390	5390	5390	5390	0
304	20240626	161100	4336100	5390	5390	5390	5390	0
305	20240626	161000	4336100	5390	5390	5390	5390	0
306	20240626	160900	4336100	5390	5390	5390	5390	0
307	20240626	160800	4336100	5390	5390	5390	5390	0
308	20240626	160700	4336100	5390	5390	5390	5390	0
309	20240626	160600	4336100	5390	5390	5390	5390	0
310	20240626	160500	4336100	5390	5390	5390	5390	0
311	20240626	160400	4336100	5390	5390	5390	5390	0
312	20240626	160300	4336100	5390	5390	5390	5390	0
313	20240626	160200	4336100	5390	5390	5390	5390	0
314	20240626	160100	4336100	5390	5390	5390	5390	0
315	20240626	160000	4336100	5390	5390	5390	5390	0
316	20240626	155900	4336100	5390	5390	5390	5390	0
317	20240626	155800	4336100	5390	5390	5390	5390	0
318	20240626	155700	4336100	5390	5390	5390	5390	0
319	20240626	155600	4336100	5390	5390	5390	5390	0
320	20240626	155500	4336100	5390	5390	5390	5390	0
321	20240626	155400	4336100	5390	5390	5390	5390	0
322	20240626	155300	4336100	5390	5390	5390	5390	0
323	20240626	155200	4336100	5390	5390	5390	5390	0
324	20240626	155100	4336100	5390	5390	5390	5390	0
325	20240626	155000	4336100	5390	5390	5390	5390	0
326	20240626	154900	4336100	5390	5390	5390	5390	0
327	20240626	154800	4336100	5390	5390	5390	5390	0
328	20240626	154700	4336100	5390	5390	5390	5390	0
329	20240626	154600	4336100	5390	5390	5390	5390	0
330	20240626	154500	4336100	5390	5390	5390	5390	0
331	20240626	154400	4336100	5390	5390	5390	5390	0
332	20240626	154300	4336100	5390	5390	5390	5390	200
333	20240626	154200	4336100	5390	5390	5390	5390	0
334	20240626	154100	4336100	5390	5390	5390	5390	0
335	20240626	154000	4336100	5390	5390	5390	5390	0
336	20240626	153900	4336100	5390	5390	5390	5390	0
337	20240626	153800	4336100	5390	5390	5390	5390	0
338	20240626	153700	4336100	5390	5390	5390	5390	0
339	20240626	153600	4336100	5390	5390	5390	5390	0
340	20240626	153500	4336100	5390	5390	5390	5390	0
341	20240626	153400	4336100	5390	5390	5390	5390	0
342	20240626	153300	4336100	5390	5390	5390	5390	0
343	20240626	153200	4336100	5390	5390	5390	5390	0
344	20240626	153100	4336100	5390	5390	5390	5390	0
345	20240626	153000	4336100	5390	5390	5390	5390	200
346	20240626	152900	3258100	5380	5380	5380	5380	0
347	20240626	152800	3258100	5380	5380	5380	5380	0
348	20240626	152700	3258100	5380	5380	5380	5380	0
349	20240626	152600	3258100	5380	5380	5380	5380	0
350	20240626	152500	3258100	5380	5380	5380	5380	0
351	20240626	152400	3258100	5380	5380	5380	5380	0
352	20240626	152300	3258100	5380	5380	5380	5380	0
353	20240626	152200	3258100	5380	5380	5380	5380	0
354	20240626	152100	3258100	5380	5380	5380	5380	0
355	20240626	152000	3258100	5380	5380	5380	5380	0
356	20240626	151900	3258100	5380	5380	5380	5380	0
357	20240626	151800	3258100	5380	5380	5380	5380	0
358	20240626	151700	3258100	5380	5380	5380	5380	8
359	20240626	151600	3215060	5380	5380	5380	5380	0
360	20240626	151500	3215060	5380	5380	5380	5380	42
361	20240626	151400	2989100	5380	5380	5380	5380	0
362	20240626	151300	2989100	5380	5380	5380	5380	50
363	20240626	151200	2720100	5380	5380	5380	5380	0
364	20240626	151100	2720100	5380	5380	5380	5380	0
365	20240626	151000	2720100	5380	5380	5380	5380	0
366	20240626	150900	2720100	5380	5380	5380	5380	0
367	20240626	150800	2720100	5380	5380	5380	5380	0
368	20240626	150700	2720100	5380	5380	5380	5380	0
369	20240626	150600	2720100	5380	5380	5380	5380	0
370	20240626	150500	2720100	5380	5380	5380	5380	0
371	20240626	150400	2720100	5380	5380	5380	5380	0
372	20240626	150300	2720100	5380	5380	5380	5380	0
373	20240626	150200	2720100	5380	5380	5380	5380	0
374	20240626	150100	2720100	5380	5380	5380	5380	0
375	20240626	150000	2720100	5380	5380	5380	5380	0
376	20240626	145900	2720100	5380	5380	5380	5380	0
377	20240626	145800	2720100	5380	5380	5380	5380	0
378	20240626	145700	2720100	5380	5380	5380	5380	0
379	20240626	145600	2720100	5380	5380	5380	5380	0
380	20240626	145500	2720100	5380	5380	5380	5380	0
381	20240626	145400	2720100	5380	5380	5380	5380	0
382	20240626	145300	2720100	5380	5380	5380	5380	0
383	20240626	145200	2720100	5380	5380	5380	5380	0
384	20240626	145100	2720100	5380	5380	5380	5380	0
385	20240626	145000	2720100	5380	5380	5380	5380	0
386	20240626	144900	2720100	5380	5380	5380	5380	0
387	20240626	144800	2720100	5380	5380	5380	5380	0
388	20240626	144700	2720100	5380	5380	5380	5380	2
389	20240626	144600	2709340	5380	5380	5380	5380	8
390	20240626	144500	2666300	5390	5390	5390	5390	0
391	20240626	144400	2666300	5390	5390	5390	5390	0
392	20240626	144300	2666300	5390	5390	5390	5390	0
393	20240626	144200	2666300	5390	5390	5390	5390	0
394	20240626	144100	2666300	5390	5390	5390	5390	0
395	20240626	144000	2666300	5390	5390	5390	5390	0
396	20240626	143900	2666300	5390	5390	5390	5390	0
397	20240626	143800	2666300	5390	5390	5390	5390	0
398	20240626	143700	2666300	5390	5390	5390	5390	0
399	20240626	143600	2666300	5390	5390	5390	5390	0
400	20240626	143500	2666300	5390	5390	5390	5390	0
401	20240626	143400	2666300	5390	5390	5390	5390	0
402	20240626	143300	2666300	5390	5390	5390	5390	0
403	20240626	143200	2666300	5390	5390	5390	5390	0
404	20240626	143100	2666300	5390	5390	5390	5390	0
405	20240626	143000	2666300	5390	5390	5390	5390	0
406	20240626	142900	2666300	5390	5390	5390	5390	0
407	20240626	142800	2666300	5390	5390	5390	5390	0
408	20240626	142700	2666300	5390	5390	5390	5390	0
409	20240626	142600	2666300	5390	5390	5390	5390	0
410	20240626	142500	2666300	5390	5390	5390	5390	0
411	20240626	142400	2666300	5390	5390	5390	5390	0
412	20240626	142300	2666300	5390	5390	5390	5390	0
413	20240626	142200	2666300	5390	5390	5390	5390	0
414	20240626	142100	2666300	5390	5390	5390	5390	0
415	20240626	142000	2666300	5390	5390	5390	5390	0
416	20240626	141900	2666300	5390	5390	5390	5390	0
417	20240626	141800	2666300	5390	5390	5390	5390	0
418	20240626	141700	2666300	5390	5390	5390	5390	0
419	20240626	141600	2666300	5390	5390	5390	5390	0
420	20240626	141500	2666300	5390	5390	5390	5390	0
421	20240626	141400	2666300	5390	5390	5390	5390	0
422	20240626	141300	2666300	5390	5390	5390	5390	0
423	20240626	141200	2666300	5390	5390	5390	5390	0
424	20240626	141100	2666300	5390	5390	5390	5390	0
425	20240626	141000	2666300	5390	5390	5390	5390	0
426	20240626	140900	2666300	5390	5390	5390	5390	0
427	20240626	140800	2666300	5390	5390	5390	5390	0
428	20240626	140700	2666300	5390	5390	5390	5390	0
429	20240626	140600	2666300	5390	5390	5390	5390	0
430	20240626	140500	2666300	5390	5390	5390	5390	0
431	20240626	140400	2666300	5390	5390	5390	5390	0
432	20240626	140300	2666300	5390	5390	5390	5390	0
433	20240626	140200	2666300	5390	5390	5390	5390	0
434	20240626	140100	2666300	5390	5390	5390	5390	0
435	20240626	140000	2666300	5390	5390	5390	5390	0
436	20240626	135900	2666300	5390	5390	5390	5390	0
437	20240626	135800	2666300	5390	5390	5390	5390	0
438	20240626	135700	2666300	5390	5390	5390	5390	0
439	20240626	135600	2666300	5390	5390	5390	5390	0
440	20240626	135500	2666300	5390	5390	5390	5390	0
441	20240626	135400	2666300	5390	5390	5390	5390	0
442	20240626	135300	2666300	5390	5390	5390	5390	0
443	20240626	135200	2666300	5390	5390	5390	5390	0
444	20240626	135100	2666300	5390	5390	5390	5390	0
445	20240626	135000	2666300	5390	5390	5390	5390	0
446	20240626	134900	2666300	5390	5390	5390	5390	0
447	20240626	134800	2666300	5390	5390	5390	5390	0
448	20240626	134700	2666300	5390	5390	5390	5390	0
449	20240626	134600	2666300	5390	5390	5390	5390	0
450	20240626	134500	2666300	5390	5390	5390	5390	0
451	20240626	134400	2666300	5390	5390	5390	5390	0
452	20240626	134300	2666300	5390	5390	5390	5390	0
453	20240626	134200	2666300	5390	5390	5390	5390	0
454	20240626	134100	2666300	5390	5390	5390	5390	0
455	20240626	134000	2666300	5390	5390	5390	5390	0
456	20240626	133900	2666300	5390	5390	5390	5390	0
457	20240626	133800	2666300	5390	5390	5390	5390	0
458	20240626	133700	2666300	5390	5390	5390	5390	0
459	20240626	133600	2666300	5390	5390	5390	5390	0
460	20240626	133500	2666300	5390	5390	5390	5390	0
461	20240626	133400	2666300	5390	5390	5390	5390	0
462	20240626	133300	2666300	5390	5390	5390	5390	0
463	20240626	133200	2666300	5390	5390	5390	5390	0
464	20240626	133100	2666300	5390	5390	5390	5390	0
465	20240626	133000	2666300	5390	5390	5390	5390	0
466	20240626	132900	2666300	5390	5390	5390	5390	0
467	20240626	132800	2666300	5390	5390	5390	5390	0
468	20240626	132700	2666300	5390	5390	5390	5390	0
469	20240626	132600	2666300	5390	5390	5390	5390	0
470	20240626	132500	2666300	5390	5390	5390	5390	0
471	20240626	132400	2666300	5390	5390	5390	5390	0
472	20240626	132300	2666300	5390	5390	5390	5390	0
473	20240626	132200	2666300	5390	5390	5390	5390	0
474	20240626	132100	2666300	5390	5390	5390	5390	0
475	20240626	132000	2666300	5390	5390	5390	5390	0
476	20240626	131900	2666300	5390	5390	5390	5390	0
477	20240626	131800	2666300	5390	5390	5390	5390	0
478	20240626	131700	2666300	5390	5390	5390	5390	0
479	20240626	131600	2666300	5390	5390	5390	5390	0
480	20240626	131500	2666300	5390	5390	5390	5390	0
481	20240626	131400	2666300	5390	5390	5390	5390	0
482	20240626	131300	2666300	5390	5390	5390	5390	0
483	20240626	131200	2666300	5390	5390	5390	5390	0
484	20240626	131100	2666300	5390	5390	5390	5390	0
485	20240626	131000	2666300	5390	5390	5390	5390	0
486	20240626	130900	2666300	5390	5390	5390	5390	0
487	20240626	130800	2666300	5390	5390	5390	5390	0
488	20240626	130700	2666300	5390	5390	5390	5390	0
489	20240626	130600	2666300	5390	5390	5390	5390	0
490	20240626	130500	2666300	5390	5390	5390	5390	0
491	20240626	130400	2666300	5390	5390	5390	5390	0
492	20240626	130300	2666300	5390	5390	5390	5390	0
493	20240626	130200	2666300	5390	5390	5390	5390	0
494	20240626	130100	2666300	5390	5390	5390	5390	0
495	20240626	130000	2666300	5390	5390	5390	5390	0
496	20240626	125900	2666300	5390	5390	5390	5390	0
497	20240626	125800	2666300	5390	5390	5390	5390	0
498	20240626	125700	2666300	5390	5390	5390	5390	0
499	20240626	125600	2666300	5390	5390	5390	5390	0
500	20240626	125500	2666300	5390	5390	5390	5390	0
501	20240626	125400	2666300	5390	5390	5390	5390	0
502	20240626	125300	2666300	5390	5390	5390	5390	0
503	20240626	125200	2666300	5390	5390	5390	5390	0
504	20240626	125100	2666300	5390	5390	5390	5390	0
505	20240626	125000	2666300	5390	5390	5390	5390	0
506	20240626	124900	2666300	5390	5390	5390	5390	0
507	20240626	124800	2666300	5390	5390	5390	5390	0
508	20240626	124700	2666300	5390	5390	5390	5390	0
509	20240626	124600	2666300	5390	5390	5390	5390	0
510	20240626	124500	2666300	5390	5390	5390	5390	0
511	20240626	124400	2666300	5390	5390	5390	5390	0
512	20240626	124300	2666300	5390	5390	5390	5390	0
513	20240626	124200	2666300	5390	5390	5390	5390	0
514	20240626	124100	2666300	5390	5390	5390	5390	0
515	20240626	124000	2666300	5390	5390	5390	5390	0
516	20240626	123900	2666300	5390	5390	5390	5390	0
517	20240626	123800	2666300	5390	5390	5390	5390	0
518	20240626	123700	2666300	5390	5390	5390	5390	0
519	20240626	123600	2666300	5390	5390	5390	5390	0
520	20240626	123500	2666300	5390	5390	5390	5390	0
521	20240626	123400	2666300	5390	5390	5390	5390	0
522	20240626	123300	2666300	5390	5390	5390	5390	0
523	20240626	123200	2666300	5390	5390	5390	5390	0
524	20240626	123100	2666300	5390	5390	5390	5390	0
525	20240626	123000	2666300	5390	5390	5390	5390	30
526	20240626	122900	2504600	5410	5410	5410	5410	0
527	20240626	122800	2504600	5410	5410	5410	5410	0
528	20240626	122700	2504600	5410	5410	5410	5410	0
529	20240626	122600	2504600	5410	5410	5410	5410	0
530	20240626	122500	2504600	5410	5410	5410	5410	0
531	20240626	122400	2504600	5410	5410	5410	5410	0
532	20240626	122300	2504600	5410	5410	5410	5410	0
533	20240626	122200	2504600	5410	5410	5410	5410	0
534	20240626	122100	2504600	5410	5410	5410	5410	0
535	20240626	122000	2504600	5410	5410	5410	5410	0
536	20240626	121900	2504600	5410	5410	5410	5410	0
537	20240626	121800	2504600	5410	5410	5410	5410	0
538	20240626	121700	2504600	5410	5410	5410	5410	0
539	20240626	121600	2504600	5410	5410	5410	5410	0
540	20240626	121500	2504600	5410	5410	5410	5410	0
541	20240626	121400	2504600	5410	5410	5410	5410	0
542	20240626	121300	2504600	5410	5410	5410	5410	0
543	20240626	121200	2504600	5410	5410	5410	5410	0
544	20240626	121100	2504600	5410	5410	5410	5410	0
545	20240626	121000	2504600	5410	5410	5410	5410	0
546	20240626	120900	2504600	5410	5410	5410	5410	0
547	20240626	120800	2504600	5410	5410	5410	5410	0
548	20240626	120700	2504600	5410	5410	5410	5410	0
549	20240626	120600	2504600	5410	5410	5410	5410	0
550	20240626	120500	2504600	5410	5410	5410	5410	0
551	20240626	120400	2504600	5410	5410	5410	5410	0
552	20240626	120300	2504600	5410	5410	5410	5410	0
553	20240626	120200	2504600	5410	5410	5410	5410	0
554	20240626	120100	2504600	5410	5410	5410	5410	0
555	20240626	120000	2504600	5410	5410	5410	5410	0
556	20240626	115900	2504600	5410	5410	5410	5410	0
557	20240626	115800	2504600	5410	5410	5410	5410	0
558	20240626	115700	2504600	5410	5410	5410	5410	0
559	20240626	115600	2504600	5410	5410	5410	5410	0
560	20240626	115500	2504600	5410	5410	5410	5410	0
561	20240626	115400	2504600	5410	5410	5410	5410	0
562	20240626	115300	2504600	5410	5410	5410	5410	0
563	20240626	115200	2504600	5410	5410	5410	5410	0
564	20240626	115100	2504600	5410	5410	5410	5410	0
565	20240626	115000	2504600	5410	5410	5410	5410	0
566	20240626	114900	2504600	5410	5410	5410	5410	0
567	20240626	114800	2504600	5410	5410	5410	5410	0
568	20240626	114700	2504600	5410	5410	5410	5410	0
569	20240626	114600	2504600	5410	5410	5410	5410	0
570	20240626	114500	2504600	5410	5410	5410	5410	0
571	20240626	114400	2504600	5410	5410	5410	5410	0
572	20240626	114300	2504600	5410	5410	5410	5410	0
573	20240626	114200	2504600	5410	5410	5410	5410	0
574	20240626	114100	2504600	5410	5410	5410	5410	0
575	20240626	114000	2504600	5410	5410	5410	5410	0
576	20240626	113900	2504600	5410	5410	5410	5410	0
577	20240626	113800	2504600	5410	5410	5410	5410	0
578	20240626	113700	2504600	5410	5410	5410	5410	0
579	20240626	113600	2504600	5410	5410	5410	5410	0
580	20240626	113500	2504600	5410	5410	5410	5410	0
581	20240626	113400	2504600	5410	5410	5410	5410	0
582	20240626	113300	2504600	5410	5410	5410	5410	0
583	20240626	113200	2504600	5410	5410	5410	5410	0
584	20240626	113100	2504600	5410	5410	5410	5410	0
585	20240626	113000	2504600	5410	5410	5410	5410	0
586	20240626	112900	2504600	5410	5410	5410	5410	0
587	20240626	112800	2504600	5410	5410	5410	5410	0
588	20240626	112700	2504600	5410	5410	5410	5410	0
589	20240626	112600	2504600	5410	5410	5410	5410	0
590	20240626	112500	2504600	5410	5410	5410	5410	0
591	20240626	112400	2504600	5410	5410	5410	5410	0
592	20240626	112300	2504600	5410	5410	5410	5410	0
593	20240626	112200	2504600	5410	5410	5410	5410	0
594	20240626	112100	2504600	5410	5410	5410	5410	0
595	20240626	112000	2504600	5410	5410	5410	5410	0
596	20240626	111900	2504600	5410	5410	5410	5410	0
597	20240626	111800	2504600	5410	5410	5410	5410	0
598	20240626	111700	2504600	5410	5410	5410	5410	0
599	20240626	111600	2504600	5410	5410	5410	5410	0
600	20240626	111500	2504600	5410	5410	5410	5410	0
601	20240626	111400	2504600	5410	5410	5410	5410	0
602	20240626	111300	2504600	5410	5410	5410	5410	0
603	20240626	111200	2504600	5410	5410	5410	5410	0
604	20240626	111100	2504600	5410	5410	5410	5410	0
605	20240626	111000	2504600	5410	5410	5410	5410	0
606	20240626	110900	2504600	5410	5410	5410	5410	0
607	20240626	110800	2504600	5410	5410	5410	5410	0
608	20240626	110700	2504600	5410	5410	5410	5410	0
609	20240626	110600	2504600	5410	5410	5410	5410	0
610	20240626	110500	2504600	5410	5410	5410	5410	0
611	20240626	110400	2504600	5410	5410	5410	5410	0
612	20240626	110300	2504600	5410	5410	5410	5410	0
613	20240626	110200	2504600	5410	5410	5410	5410	0
614	20240626	110100	2504600	5410	5410	5410	5410	0
615	20240626	110000	2504600	5410	5410	5410	5410	0
616	20240626	105900	2504600	5410	5410	5410	5410	0
617	20240626	105800	2504600	5410	5410	5410	5410	0
618	20240626	105700	2504600	5410	5410	5410	5410	0
619	20240626	105600	2504600	5410	5410	5410	5410	0
620	20240626	105500	2504600	5410	5410	5410	5410	0
621	20240626	105400	2504600	5410	5410	5410	5410	0
622	20240626	105300	2504600	5410	5410	5410	5410	0
623	20240626	105200	2504600	5410	5400	5410	5400	100
624	20240626	105100	1964410	5430	5430	5430	5430	0
625	20240626	105000	1964410	5430	5430	5430	5430	0
626	20240626	104900	1964410	5430	5430	5430	5430	0
627	20240626	104800	1964410	5430	5430	5430	5430	0
628	20240626	104700	1964410	5430	5430	5430	5430	0
629	20240626	104600	1964410	5430	5430	5430	5430	0
630	20240626	104500	1964410	5430	5430	5430	5430	0
631	20240626	104400	1964410	5430	5430	5430	5430	0
632	20240626	104300	1964410	5430	5430	5430	5430	0
633	20240626	104200	1964410	5430	5430	5430	5430	0
634	20240626	104100	1964410	5430	5430	5430	5430	0
635	20240626	104000	1964410	5430	5420	5430	5420	81
636	20240626	103900	1525380	5440	5440	5440	5440	0
637	20240626	103800	1525380	5440	5440	5440	5440	0
638	20240626	103700	1525380	5440	5440	5440	5440	0
639	20240626	103600	1525380	5440	5440	5440	5440	0
640	20240626	103500	1525380	5440	5440	5440	5440	0
641	20240626	103400	1525380	5440	5440	5440	5440	0
642	20240626	103300	1525380	5440	5440	5440	5440	0
643	20240626	103200	1525380	5440	5440	5440	5440	0
644	20240626	103100	1525380	5440	5440	5440	5440	0
645	20240626	103000	1525380	5440	5440	5440	5440	0
646	20240626	102900	1525380	5440	5440	5440	5440	0
647	20240626	102800	1525380	5440	5440	5440	5440	0
648	20240626	102700	1525380	5440	5440	5440	5440	0
649	20240626	102600	1525380	5440	5440	5440	5440	0
650	20240626	102500	1525380	5440	5440	5440	5440	0
651	20240626	102400	1525380	5440	5440	5440	5440	0
652	20240626	102300	1525380	5440	5440	5440	5440	0
653	20240626	102200	1525380	5440	5440	5440	5440	0
654	20240626	102100	1525380	5440	5440	5440	5440	0
655	20240626	102000	1525380	5440	5440	5440	5440	0
656	20240626	101900	1525380	5440	5440	5440	5440	0
657	20240626	101800	1525380	5440	5440	5440	5440	0
658	20240626	101700	1525380	5440	5440	5440	5440	0
659	20240626	101600	1525380	5440	5440	5440	5440	0
660	20240626	101500	1525380	5440	5440	5440	5440	0
661	20240626	101400	1525380	5440	5440	5440	5440	0
662	20240626	101300	1525380	5440	5440	5440	5440	0
663	20240626	101200	1525380	5440	5440	5440	5440	0
664	20240626	101100	1525380	5440	5440	5440	5440	0
665	20240626	101000	1525380	5440	5440	5440	5440	0
666	20240626	100900	1525380	5440	5440	5440	5440	0
667	20240626	100800	1525380	5440	5440	5440	5440	0
668	20240626	100700	1525380	5440	5440	5440	5440	0
669	20240626	100600	1525380	5440	5440	5440	5440	0
670	20240626	100500	1525380	5440	5440	5440	5440	0
671	20240626	100400	1525380	5440	5440	5440	5440	0
672	20240626	100300	1525380	5440	5440	5440	5440	0
673	20240626	100200	1525380	5440	5440	5440	5440	0
674	20240626	100100	1525380	5440	5440	5440	5440	0
675	20240626	100000	1525380	5440	5440	5440	5440	0
676	20240626	095900	1525380	5440	5440	5440	5440	0
677	20240626	095800	1525380	5440	5440	5440	5440	0
678	20240626	095700	1525380	5440	5440	5440	5440	0
679	20240626	095600	1525380	5440	5440	5440	5440	0
680	20240626	095500	1525380	5440	5440	5440	5440	0
681	20240626	095400	1525380	5440	5440	5440	5440	0
682	20240626	095300	1525380	5440	5440	5440	5440	0
683	20240626	095200	1525380	5440	5440	5440	5440	0
684	20240626	095100	1525380	5440	5440	5440	5440	0
685	20240626	095000	1525380	5440	5440	5440	5440	0
686	20240626	094900	1525380	5440	5440	5440	5440	0
687	20240626	094800	1525380	5440	5440	5440	5440	0
688	20240626	094700	1525380	5440	5440	5440	5440	0
689	20240626	094600	1525380	5440	5440	5440	5440	0
690	20240626	094500	1525380	5440	5440	5440	5440	0
691	20240626	094400	1525380	5440	5440	5440	5440	0
692	20240626	094300	1525380	5440	5440	5440	5440	2
693	20240626	094200	1514500	5450	5440	5450	5440	103
694	20240626	094100	953920	5450	5450	5450	5450	0
695	20240626	094000	953920	5450	5450	5450	5450	0
696	20240626	093900	953920	5450	5450	5450	5450	0
697	20240626	093800	953920	5450	5450	5450	5450	0
698	20240626	093700	953920	5450	5450	5450	5450	0
699	20240626	093600	953920	5450	5450	5450	5450	0
700	20240626	093500	953920	5450	5450	5450	5450	0
701	20240626	093400	953920	5450	5450	5450	5450	0
702	20240626	093300	953920	5450	5450	5450	5450	20
703	20240626	093200	844920	5450	5450	5450	5450	0
704	20240626	093100	844920	5450	5450	5450	5450	0
705	20240626	093000	844920	5450	5450	5450	5450	0
706	20240626	092900	844920	5450	5450	5450	5450	0
707	20240626	092800	844920	5450	5450	5450	5450	13
708	20240626	092700	774070	5460	5460	5460	5460	0
709	20240626	092600	774070	5460	5460	5460	5460	0
710	20240626	092500	774070	5460	5460	5460	5460	0
711	20240626	092400	774070	5460	5460	5460	5460	0
712	20240626	092300	774070	5460	5460	5460	5460	0
713	20240626	092200	774070	5460	5460	5460	5460	0
714	20240626	092100	774070	5460	5460	5460	5460	0
715	20240626	092000	774070	5460	5460	5460	5460	0
716	20240626	091900	774070	5460	5460	5460	5460	0
717	20240626	091800	774070	5460	5460	5460	5460	0
718	20240626	091700	774070	5460	5460	5460	5460	0
719	20240626	091600	774070	5460	5460	5460	5460	0
720	20240626	091500	774070	5460	5460	5460	5460	10
721	20240626	091400	719470	5470	5470	5470	5470	10
722	20240626	091300	664770	5470	5470	5470	5470	0
723	20240626	091200	664770	5470	5470	5470	5470	20
724	20240626	091100	555370	5490	5490	5490	5490	0
725	20240626	091000	555370	5490	5490	5490	5490	0
726	20240626	090900	555370	5490	5490	5490	5490	0
727	20240626	090800	555370	5490	5490	5490	5490	0
728	20240626	090700	555370	5490	5490	5490	5490	0
729	20240626	090600	555370	5490	5490	5490	5490	0
730	20240626	090500	555370	5490	5490	5490	5490	0
731	20240626	090400	555370	5490	5490	5490	5490	0
732	20240626	090300	555370	5490	5490	5490	5490	0
733	20240626	090200	555370	5490	5390	5490	5390	3
734	20240626	090100	539000	5390	5390	5390	5390	100
735	20240626	090000	0	5400	5400	5400	5400	0