KissMeData/114920/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201200	1246910	3060	3060	3060	3060	1
3	20240620	201100	1246910	3060	3060	3060	3060	0
4	20240620	201000	1246910	3060	3060	3060	3060	0
5	20240620	200900	1246910	3060	3060	3060	3060	0
6	20240620	200800	1246910	3060	3060	3060	3060	0
7	20240620	200700	1246910	3060	3060	3060	3060	0
8	20240620	200600	1246910	3060	3060	3060	3060	0
9	20240620	200500	1246910	3060	3060	3060	3060	0
10	20240620	200400	1246910	3060	3060	3060	3060	0
11	20240620	200300	1246910	3060	3060	3060	3060	0
12	20240620	200200	1246910	3060	3060	3060	3060	0
13	20240620	200100	1246910	3060	3060	3060	3060	0
14	20240620	200000	1246910	3060	3060	3060	3060	0
15	20240620	195900	1246910	3060	3060	3060	3060	0
16	20240620	195800	1246910	3060	3060	3060	3060	0
17	20240620	195700	1246910	3060	3060	3060	3060	0
18	20240620	195600	1246910	3060	3060	3060	3060	0
19	20240620	195500	1246910	3060	3060	3060	3060	0
20	20240620	195400	1246910	3060	3060	3060	3060	0
21	20240620	195300	1246910	3060	3060	3060	3060	0
22	20240620	195200	1246910	3060	3060	3060	3060	0
23	20240620	195100	1246910	3060	3060	3060	3060	0
24	20240620	195000	1246910	3060	3060	3060	3060	0
25	20240620	194900	1246910	3060	3060	3060	3060	0
26	20240620	194800	1246910	3060	3060	3060	3060	0
27	20240620	194700	1246910	3060	3060	3060	3060	0
28	20240620	194600	1246910	3060	3060	3060	3060	0
29	20240620	194500	1246910	3060	3060	3060	3060	0
30	20240620	194400	1246910	3060	3060	3060	3060	0
31	20240620	194300	1246910	3060	3060	3060	3060	0
32	20240620	194200	1246910	3060	3060	3060	3060	1
33	20240620	194100	1246910	3060	3060	3060	3060	0
34	20240620	194000	1246910	3060	3060	3060	3060	0
35	20240620	193900	1246910	3060	3060	3060	3060	0
36	20240620	193800	1246910	3060	3060	3060	3060	0
37	20240620	193700	1246910	3060	3060	3060	3060	0
38	20240620	193600	1246910	3060	3060	3060	3060	0
39	20240620	193500	1246910	3060	3060	3060	3060	0
40	20240620	193400	1246910	3060	3060	3060	3060	0
41	20240620	193300	1246910	3060	3060	3060	3060	0
42	20240620	193200	1246910	3060	3060	3060	3060	0
43	20240620	193100	1246910	3060	3060	3060	3060	0
44	20240620	193000	1246910	3060	3060	3060	3060	0
45	20240620	192900	1246910	3060	3060	3060	3060	0
46	20240620	192800	1246910	3060	3060	3060	3060	0
47	20240620	192700	1246910	3060	3060	3060	3060	0
48	20240620	192600	1246910	3060	3060	3060	3060	0
49	20240620	192500	1246910	3060	3060	3060	3060	0
50	20240620	192400	1246910	3060	3060	3060	3060	0
51	20240620	192300	1246910	3060	3060	3060	3060	0
52	20240620	192200	1246910	3060	3060	3060	3060	0
53	20240620	192100	1246910	3060	3060	3060	3060	0
54	20240620	192000	1246910	3060	3060	3060	3060	0
55	20240620	191900	1246910	3060	3060	3060	3060	0
56	20240620	191800	1246910	3060	3060	3060	3060	0
57	20240620	191700	1246910	3060	3060	3060	3060	0
58	20240620	191600	1246910	3060	3060	3060	3060	0
59	20240620	191500	1246910	3060	3060	3060	3060	0
60	20240620	191400	1246910	3060	3060	3060	3060	0
61	20240620	191300	1246910	3060	3060	3060	3060	0
62	20240620	191200	1246910	3060	3060	3060	3060	1
63	20240620	191100	1246910	3060	3060	3060	3060	0
64	20240620	191000	1246910	3060	3060	3060	3060	0
65	20240620	190900	1246910	3060	3060	3060	3060	0
66	20240620	190800	1246910	3060	3060	3060	3060	0
67	20240620	190700	1246910	3060	3060	3060	3060	0
68	20240620	190600	1246910	3060	3060	3060	3060	0
69	20240620	190500	1246910	3060	3060	3060	3060	0
70	20240620	190400	1246910	3060	3060	3060	3060	0
71	20240620	190300	1246910	3060	3060	3060	3060	0
72	20240620	190200	1246910	3060	3060	3060	3060	0
73	20240620	190100	1246910	3060	3060	3060	3060	0
74	20240620	190000	1246910	3060	3060	3060	3060	0
75	20240620	185900	1246910	3060	3060	3060	3060	0
76	20240620	185800	1246910	3060	3060	3060	3060	0
77	20240620	185700	1246910	3060	3060	3060	3060	0
78	20240620	185600	1246910	3060	3060	3060	3060	0
79	20240620	185500	1246910	3060	3060	3060	3060	0
80	20240620	185400	1246910	3060	3060	3060	3060	0
81	20240620	185300	1246910	3060	3060	3060	3060	0
82	20240620	185200	1246910	3060	3060	3060	3060	0
83	20240620	185100	1246910	3060	3060	3060	3060	0
84	20240620	185000	1246910	3060	3060	3060	3060	0
85	20240620	184900	1246910	3060	3060	3060	3060	0
86	20240620	184800	1246910	3060	3060	3060	3060	0
87	20240620	184700	1246910	3060	3060	3060	3060	0
88	20240620	184600	1246910	3060	3060	3060	3060	0
89	20240620	184500	1246910	3060	3060	3060	3060	0
90	20240620	184400	1246910	3060	3060	3060	3060	0
91	20240620	184300	1246910	3060	3060	3060	3060	0
92	20240620	184200	1246910	3060	3060	3060	3060	1
93	20240620	184100	1246910	3060	3060	3060	3060	0
94	20240620	184000	1246910	3060	3060	3060	3060	0
95	20240620	183900	1246910	3060	3060	3060	3060	0
96	20240620	183800	1246910	3060	3060	3060	3060	0
97	20240620	183700	1246910	3060	3060	3060	3060	0
98	20240620	183600	1246910	3060	3060	3060	3060	0
99	20240620	183500	1246910	3060	3060	3060	3060	0
100	20240620	183400	1246910	3060	3060	3060	3060	0
101	20240620	183300	1246910	3060	3060	3060	3060	0
102	20240620	183200	1246910	3060	3060	3060	3060	0
103	20240620	183100	1246910	3060	3060	3060	3060	0
104	20240620	183000	1246910	3060	3060	3060	3060	0
105	20240620	182900	1246910	3060	3060	3060	3060	0
106	20240620	182800	1246910	3060	3060	3060	3060	0
107	20240620	182700	1246910	3060	3060	3060	3060	0
108	20240620	182600	1246910	3060	3060	3060	3060	0
109	20240620	182500	1246910	3060	3060	3060	3060	0
110	20240620	182400	1246910	3060	3060	3060	3060	0
111	20240620	182300	1246910	3060	3060	3060	3060	0
112	20240620	182200	1246910	3060	3060	3060	3060	0
113	20240620	182100	1246910	3060	3060	3060	3060	0
114	20240620	182000	1246910	3060	3060	3060	3060	0
115	20240620	181900	1246910	3060	3060	3060	3060	0
116	20240620	181800	1246910	3060	3060	3060	3060	0
117	20240620	181700	1246910	3060	3060	3060	3060	0
118	20240620	181600	1246910	3060	3060	3060	3060	0
119	20240620	181500	1246910	3060	3060	3060	3060	0
120	20240620	181400	1246910	3060	3060	3060	3060	0
121	20240620	181300	1246910	3060	3060	3060	3060	0
122	20240620	181200	1246910	3060	3060	3060	3060	1
123	20240620	181100	1246910	3060	3060	3060	3060	0
124	20240620	181000	1246910	3060	3060	3060	3060	0
125	20240620	180900	1246910	3060	3060	3060	3060	0
126	20240620	180800	1246910	3060	3060	3060	3060	0
127	20240620	180700	1246910	3060	3060	3060	3060	0
128	20240620	180600	1246910	3060	3060	3060	3060	0
129	20240620	180500	1246910	3060	3060	3060	3060	0
130	20240620	180400	1246910	3060	3060	3060	3060	0
131	20240620	180300	1246910	3060	3060	3060	3060	0
132	20240620	180200	1246910	3060	3060	3060	3060	0
133	20240620	180100	1246910	3060	3060	3060	3060	0
134	20240620	180000	1246910	3060	3060	3060	3060	0
135	20240620	175900	1246910	3060	3060	3060	3060	0
136	20240620	175800	1246910	3060	3060	3060	3060	0
137	20240620	175700	1246910	3060	3060	3060	3060	0
138	20240620	175600	1246910	3060	3060	3060	3060	0
139	20240620	175500	1246910	3060	3060	3060	3060	0
140	20240620	175400	1246910	3060	3060	3060	3060	0
141	20240620	175300	1246910	3060	3060	3060	3060	0
142	20240620	175200	1246910	3060	3060	3060	3060	0
143	20240620	175100	1246910	3060	3060	3060	3060	0
144	20240620	175000	1246910	3060	3060	3060	3060	0
145	20240620	174900	1246910	3060	3060	3060	3060	0
146	20240620	174800	1246910	3060	3060	3060	3060	0
147	20240620	174700	1246910	3060	3060	3060	3060	0
148	20240620	174600	1246910	3060	3060	3060	3060	0
149	20240620	174500	1246910	3060	3060	3060	3060	0
150	20240620	174400	1246910	3060	3060	3060	3060	0
151	20240620	174300	1246910	3060	3060	3060	3060	0
152	20240620	174200	1246910	3060	3060	3060	3060	1
153	20240620	174100	1246910	3060	3060	3060	3060	0
154	20240620	174000	1246910	3060	3060	3060	3060	0
155	20240620	173900	1246910	3060	3060	3060	3060	0
156	20240620	173800	1246910	3060	3060	3060	3060	0
157	20240620	173700	1246910	3060	3060	3060	3060	0
158	20240620	173600	1246910	3060	3060	3060	3060	0
159	20240620	173500	1246910	3060	3060	3060	3060	0
160	20240620	173400	1246910	3060	3060	3060	3060	0
161	20240620	173300	1246910	3060	3060	3060	3060	0
162	20240620	173200	1246910	3060	3060	3060	3060	0
163	20240620	173100	1246910	3060	3060	3060	3060	0
164	20240620	173000	1246910	3060	3060	3060	3060	0
165	20240620	172900	1246910	3060	3060	3060	3060	0
166	20240620	172800	1246910	3060	3060	3060	3060	0
167	20240620	172700	1246910	3060	3060	3060	3060	0
168	20240620	172600	1246910	3060	3060	3060	3060	0
169	20240620	172500	1246910	3060	3060	3060	3060	0
170	20240620	172400	1246910	3060	3060	3060	3060	0
171	20240620	172300	1246910	3060	3060	3060	3060	0
172	20240620	172200	1246910	3060	3060	3060	3060	0
173	20240620	172100	1246910	3060	3060	3060	3060	0
174	20240620	172000	1246910	3060	3060	3060	3060	0
175	20240620	171900	1246910	3060	3060	3060	3060	0
176	20240620	171800	1246910	3060	3060	3060	3060	0
177	20240620	171700	1246910	3060	3060	3060	3060	0
178	20240620	171600	1246910	3060	3060	3060	3060	0
179	20240620	171500	1246910	3060	3060	3060	3060	0
180	20240620	171400	1246910	3060	3060	3060	3060	0
181	20240620	171300	1246910	3060	3060	3060	3060	0
182	20240620	171200	1246910	3060	3060	3060	3060	1
183	20240620	171100	1246910	3060	3060	3060	3060	0
184	20240620	171000	1246910	3060	3060	3060	3060	0
185	20240620	170900	1246910	3060	3060	3060	3060	0
186	20240620	170800	1246910	3060	3060	3060	3060	0
187	20240620	170700	1246910	3060	3060	3060	3060	0
188	20240620	170600	1246910	3060	3060	3060	3060	0
189	20240620	170500	1246910	3060	3060	3060	3060	0
190	20240620	170400	1246910	3060	3060	3060	3060	0
191	20240620	170300	1246910	3060	3060	3060	3060	0
192	20240620	170200	1246910	3060	3060	3060	3060	0
193	20240620	170100	1246910	3060	3060	3060	3060	0
194	20240620	170000	1246910	3060	3060	3060	3060	0
195	20240620	165900	1246910	3060	3060	3060	3060	0
196	20240620	165800	1246910	3060	3060	3060	3060	0
197	20240620	165700	1246910	3060	3060	3060	3060	0
198	20240620	165600	1246910	3060	3060	3060	3060	0
199	20240620	165500	1246910	3060	3060	3060	3060	0
200	20240620	165400	1246910	3060	3060	3060	3060	0
201	20240620	165300	1246910	3060	3060	3060	3060	0
202	20240620	165200	1246910	3060	3060	3060	3060	0
203	20240620	165100	1246910	3060	3060	3060	3060	0
204	20240620	165000	1246910	3060	3060	3060	3060	0
205	20240620	164900	1246910	3060	3060	3060	3060	0
206	20240620	164800	1246910	3060	3060	3060	3060	0
207	20240620	164700	1246910	3060	3060	3060	3060	0
208	20240620	164600	1246910	3060	3060	3060	3060	0
209	20240620	164500	1246910	3060	3060	3060	3060	0
210	20240620	164400	1246910	3060	3060	3060	3060	0
211	20240620	164300	1246910	3060	3060	3060	3060	0
212	20240620	164200	1246910	3060	3060	3060	3060	1
213	20240620	164100	1246910	3060	3060	3060	3060	0
214	20240620	164000	1246910	3060	3060	3060	3060	0
215	20240620	163900	1246910	3060	3060	3060	3060	0
216	20240620	163800	1246910	3060	3060	3060	3060	0
217	20240620	163700	1246910	3060	3060	3060	3060	0
218	20240620	163600	1246910	3060	3060	3060	3060	0
219	20240620	163500	1246910	3060	3060	3060	3060	0
220	20240620	163400	1246910	3060	3060	3060	3060	0
221	20240620	163300	1246910	3060	3060	3060	3060	0
222	20240620	163200	1246910	3060	3060	3060	3060	0
223	20240620	163100	1246910	3060	3060	3060	3060	0
224	20240620	163000	1246910	3060	3060	3060	3060	0
225	20240620	162900	1246910	3060	3060	3060	3060	0
226	20240620	162800	1246910	3060	3060	3060	3060	0
227	20240620	162700	1246910	3060	3060	3060	3060	0
228	20240620	162600	1246910	3060	3060	3060	3060	0
229	20240620	162500	1246910	3060	3060	3060	3060	0
230	20240620	162400	1246910	3060	3060	3060	3060	0
231	20240620	162300	1246910	3060	3060	3060	3060	0
232	20240620	162200	1246910	3060	3060	3060	3060	0
233	20240620	162100	1246910	3060	3060	3060	3060	0
234	20240620	162000	1246910	3060	3060	3060	3060	0
235	20240620	161900	1246910	3060	3060	3060	3060	0
236	20240620	161800	1246910	3060	3060	3060	3060	0
237	20240620	161700	1246910	3060	3060	3060	3060	0
238	20240620	161600	1246910	3060	3060	3060	3060	0
239	20240620	161500	1246910	3060	3060	3060	3060	0
240	20240620	161400	1246910	3060	3060	3060	3060	0
241	20240620	161300	1246910	3060	3060	3060	3060	0
242	20240620	161200	1246910	3060	3060	3060	3060	1
243	20240620	161100	1246910	3060	3060	3060	3060	0
244	20240620	161000	1246910	3060	3060	3060	3060	0
245	20240620	160900	1246910	3060	3060	3060	3060	0
246	20240620	160800	1246910	3060	3060	3060	3060	0
247	20240620	160700	1246910	3060	3060	3060	3060	0
248	20240620	160600	1246910	3060	3060	3060	3060	0
249	20240620	160500	1246910	3060	3060	3060	3060	0
250	20240620	160400	1246910	3060	3060	3060	3060	0
251	20240620	160300	1246910	3060	3060	3060	3060	0
252	20240620	160200	1246910	3060	3060	3060	3060	0
253	20240620	160100	1246910	3060	3060	3060	3060	0
254	20240620	160000	1246910	3060	3060	3060	3060	0
255	20240620	155900	1246910	3060	3060	3060	3060	0
256	20240620	155800	1246910	3060	3060	3060	3060	0
257	20240620	155700	1246910	3060	3060	3060	3060	0
258	20240620	155600	1246910	3060	3060	3060	3060	0
259	20240620	155500	1246910	3060	3060	3060	3060	0
260	20240620	155400	1246910	3060	3060	3060	3060	0
261	20240620	155300	1246910	3060	3060	3060	3060	0
262	20240620	155200	1246910	3060	3060	3060	3060	0
263	20240620	155100	1246910	3060	3060	3060	3060	0
264	20240620	155000	1246910	3060	3060	3060	3060	0
265	20240620	154900	1246910	3060	3060	3060	3060	0
266	20240620	154800	1246910	3060	3060	3060	3060	0
267	20240620	154700	1246910	3060	3060	3060	3060	0
268	20240620	154600	1246910	3060	3060	3060	3060	0
269	20240620	154500	1246910	3060	3060	3060	3060	0
270	20240620	154400	1246910	3060	3060	3060	3060	0
271	20240620	154300	1246910	3060	3060	3060	3060	0
272	20240620	154200	1246910	3060	3060	3060	3060	1
273	20240620	154100	1246910	3060	3060	3060	3060	0
274	20240620	154000	1246910	3060	3060	3060	3060	0
275	20240620	153900	1246910	3060	3060	3060	3060	0
276	20240620	153800	1246910	3060	3060	3060	3060	0
277	20240620	153700	1246910	3060	3060	3060	3060	0
278	20240620	153600	1246910	3060	3060	3060	3060	0
279	20240620	153500	1246910	3060	3060	3060	3060	0
280	20240620	153400	1246910	3060	3060	3060	3060	0
281	20240620	153300	1246910	3060	3060	3060	3060	0
282	20240620	153200	1246910	3060	3060	3060	3060	0
283	20240620	153100	1246910	3060	3060	3060	3060	0
284	20240620	153000	1246910	3060	3060	3060	3060	0
285	20240620	152900	1246910	3060	3060	3060	3060	0
286	20240620	152800	1246910	3060	3060	3060	3060	0
287	20240620	152700	1246910	3060	3060	3060	3060	0
288	20240620	152600	1246910	3060	3060	3060	3060	0
289	20240620	152500	1246910	3060	3060	3060	3060	0
290	20240620	152400	1246910	3060	3060	3060	3060	0
291	20240620	152300	1246910	3060	3060	3060	3060	0
292	20240620	152200	1246910	3060	3060	3060	3060	0
293	20240620	152100	1246910	3060	3060	3060	3060	0
294	20240620	152000	1246910	3060	3060	3060	3060	0
295	20240620	151900	1246910	3060	3060	3060	3060	0
296	20240620	151800	1246910	3060	3060	3060	3060	0
297	20240620	151700	1246910	3060	3060	3060	3060	0
298	20240620	151600	1246910	3060	3060	3060	3060	0
299	20240620	151500	1246910	3060	3060	3060	3060	0
300	20240620	151400	1246910	3060	3060	3060	3060	0
301	20240620	151300	1246910	3060	3060	3060	3060	0
302	20240620	151200	1246910	3060	3060	3060	3060	0
303	20240620	151100	1246910	3060	3060	3060	3060	0
304	20240620	151000	1246910	3060	3060	3060	3060	0
305	20240620	150900	1246910	3060	3060	3060	3060	0
306	20240620	150800	1246910	3060	3060	3060	3060	0
307	20240620	150700	1246910	3060	3060	3060	3060	0
308	20240620	150600	1246910	3060	3060	3060	3060	0
309	20240620	150500	1246910	3060	3060	3060	3060	0
310	20240620	150400	1246910	3060	3060	3060	3060	0
311	20240620	150300	1246910	3060	3060	3060	3060	0
312	20240620	150200	1246910	3060	3060	3060	3060	0
313	20240620	150100	1246910	3060	3060	3060	3060	0
314	20240620	150000	1246910	3060	3060	3060	3060	0
315	20240620	145900	1246910	3060	3060	3060	3060	0
316	20240620	145800	1246910	3060	3060	3060	3060	0
317	20240620	145700	1246910	3060	3060	3060	3060	0
318	20240620	145600	1246910	3060	3060	3060	3060	0
319	20240620	145500	1246910	3060	3060	3060	3060	0
320	20240620	145400	1246910	3060	3060	3060	3060	0
321	20240620	145300	1246910	3060	3060	3060	3060	0
322	20240620	145200	1246910	3060	3060	3060	3060	0
323	20240620	145100	1246910	3060	3060	3060	3060	0
324	20240620	145000	1246910	3060	3060	3060	3060	0
325	20240620	144900	1246910	3060	3060	3060	3060	0
326	20240620	144800	1246910	3060	3060	3060	3060	0
327	20240620	144700	1246910	3060	3060	3060	3060	0
328	20240620	144600	1246910	3060	3060	3060	3060	0
329	20240620	144500	1246910	3060	3060	3060	3060	0
330	20240620	144400	1246910	3060	3060	3060	3060	0
331	20240620	144300	1246910	3060	3060	3060	3060	0
332	20240620	144200	1246910	3060	3060	3060	3060	0
333	20240620	144100	1246910	3060	3060	3060	3060	0
334	20240620	144000	1246910	3060	3060	3060	3060	0
335	20240620	143900	1246910	3060	3060	3060	3060	0
336	20240620	143800	1246910	3060	3060	3060	3060	0
337	20240620	143700	1246910	3060	3060	3060	3060	0
338	20240620	143600	1246910	3060	3060	3060	3060	0
339	20240620	143500	1246910	3060	3060	3060	3060	0
340	20240620	143400	1246910	3060	3060	3060	3060	0
341	20240620	143300	1246910	3060	3060	3060	3060	0
342	20240620	143200	1246910	3060	3060	3060	3060	0
343	20240620	143100	1246910	3060	3060	3060	3060	0
344	20240620	143000	1246910	3060	3060	3060	3060	0
345	20240620	142900	1246910	3060	3060	3060	3060	0
346	20240620	142800	1246910	3060	3060	3060	3060	0
347	20240620	142700	1246910	3060	3060	3060	3060	0
348	20240620	142600	1246910	3060	3060	3060	3060	0
349	20240620	142500	1246910	3060	3060	3060	3060	0
350	20240620	142400	1246910	3060	3060	3060	3060	0
351	20240620	142300	1246910	3060	3060	3060	3060	0
352	20240620	142200	1246910	3060	3060	3060	3060	0
353	20240620	142100	1246910	3060	3060	3060	3060	0
354	20240620	142000	1246910	3060	3060	3060	3060	0
355	20240620	141900	1246910	3060	3060	3060	3060	0
356	20240620	141800	1246910	3060	3060	3060	3060	0
357	20240620	141700	1246910	3060	3060	3060	3060	0
358	20240620	141600	1246910	3060	3060	3060	3060	0
359	20240620	141500	1246910	3060	3060	3060	3060	0
360	20240620	141400	1246910	3060	3060	3060	3060	0
361	20240620	141300	1246910	3060	3060	3060	3060	0
362	20240620	141200	1246910	3060	3060	3060	3060	0
363	20240620	141100	1246910	3060	3060	3060	3060	0
364	20240620	141000	1246910	3060	3060	3060	3060	0
365	20240620	140900	1246910	3060	3060	3060	3060	0
366	20240620	140800	1246910	3060	3060	3060	3060	0
367	20240620	140700	1246910	3060	3060	3060	3060	0
368	20240620	140600	1246910	3060	3060	3060	3060	0
369	20240620	140500	1246910	3060	3060	3060	3060	0
370	20240620	140400	1246910	3060	3060	3060	3060	0
371	20240620	140300	1246910	3060	3060	3060	3060	0
372	20240620	140200	1246910	3060	3060	3060	3060	0
373	20240620	140100	1246910	3060	3060	3060	3060	0
374	20240620	140000	1246910	3060	3060	3060	3060	0
375	20240620	135900	1246910	3060	3060	3060	3060	0
376	20240620	135800	1246910	3060	3060	3060	3060	0
377	20240620	135700	1246910	3060	3060	3060	3060	0
378	20240620	135600	1246910	3060	3060	3060	3060	0
379	20240620	135500	1246910	3060	3060	3060	3060	0
380	20240620	135400	1246910	3060	3060	3060	3060	0
381	20240620	135300	1246910	3060	3060	3060	3060	0
382	20240620	135200	1246910	3060	3060	3060	3060	0
383	20240620	135100	1246910	3060	3060	3060	3060	0
384	20240620	135000	1246910	3060	3060	3060	3060	0
385	20240620	134900	1246910	3060	3060	3060	3060	0
386	20240620	134800	1246910	3060	3060	3060	3060	0
387	20240620	134700	1246910	3060	3060	3060	3060	0
388	20240620	134600	1246910	3060	3060	3060	3060	0
389	20240620	134500	1246910	3060	3060	3060	3060	0
390	20240620	134400	1246910	3060	3060	3060	3060	0
391	20240620	134300	1246910	3060	3060	3060	3060	0
392	20240620	134200	1246910	3060	3060	3060	3060	0
393	20240620	134100	1246910	3060	3060	3060	3060	0
394	20240620	134000	1246910	3060	3060	3060	3060	0
395	20240620	133900	1246910	3060	3060	3060	3060	0
396	20240620	133800	1246910	3060	3060	3060	3060	0
397	20240620	133700	1246910	3060	3060	3060	3060	0
398	20240620	133600	1246910	3060	3060	3060	3060	0
399	20240620	133500	1246910	3060	3060	3060	3060	0
400	20240620	133400	1246910	3060	3060	3060	3060	0
401	20240620	133300	1246910	3060	3060	3060	3060	0
402	20240620	133200	1246910	3060	3060	3060	3060	0
403	20240620	133100	1246910	3060	3060	3060	3060	0
404	20240620	133000	1246910	3060	3060	3060	3060	0
405	20240620	132900	1246910	3060	3060	3060	3060	0
406	20240620	132800	1246910	3060	3060	3060	3060	0
407	20240620	132700	1246910	3060	3060	3060	3060	0
408	20240620	132600	1246910	3060	3060	3060	3060	0
409	20240620	132500	1246910	3060	3060	3060	3060	0
410	20240620	132400	1246910	3060	3060	3060	3060	0
411	20240620	132300	1246910	3060	3060	3060	3060	0
412	20240620	132200	1246910	3060	3060	3060	3060	0
413	20240620	132100	1246910	3060	3060	3060	3060	0
414	20240620	132000	1246910	3060	3060	3060	3060	0
415	20240620	131900	1246910	3060	3060	3060	3060	0
416	20240620	131800	1246910	3060	3060	3060	3060	0
417	20240620	131700	1246910	3060	3060	3060	3060	0
418	20240620	131600	1246910	3060	3060	3060	3060	0
419	20240620	131500	1246910	3060	3060	3060	3060	0
420	20240620	131400	1246910	3060	3060	3060	3060	0
421	20240620	131300	1246910	3060	3060	3060	3060	0
422	20240620	131200	1246910	3060	3060	3060	3060	0
423	20240620	131100	1246910	3060	3060	3060	3060	0
424	20240620	131000	1246910	3060	3060	3060	3060	0
425	20240620	130900	1246910	3060	3060	3060	3060	0
426	20240620	130800	1246910	3060	3060	3060	3060	0
427	20240620	130700	1246910	3060	3060	3060	3060	0
428	20240620	130600	1246910	3060	3060	3060	3060	0
429	20240620	130500	1246910	3060	3060	3060	3060	0
430	20240620	130400	1246910	3060	3060	3060	3060	0
431	20240620	130300	1246910	3060	3060	3060	3060	0
432	20240620	130200	1246910	3060	3060	3060	3060	0
433	20240620	130100	1246910	3060	3060	3060	3060	0
434	20240620	130000	1246910	3060	3060	3060	3060	0
435	20240620	125900	1246910	3060	3060	3060	3060	0
436	20240620	125800	1246910	3060	3060	3060	3060	0
437	20240620	125700	1246910	3060	3060	3060	3060	0
438	20240620	125600	1246910	3060	3060	3060	3060	0
439	20240620	125500	1246910	3060	3060	3060	3060	0
440	20240620	125400	1246910	3060	3060	3060	3060	0
441	20240620	125300	1246910	3060	3060	3060	3060	0
442	20240620	125200	1246910	3060	3060	3060	3060	0
443	20240620	125100	1246910	3060	3060	3060	3060	0
444	20240620	125000	1246910	3060	3060	3060	3060	0
445	20240620	124900	1246910	3060	3060	3060	3060	0
446	20240620	124800	1246910	3060	3060	3060	3060	0
447	20240620	124700	1246910	3060	3060	3060	3060	0
448	20240620	124600	1246910	3060	3060	3060	3060	0
449	20240620	124500	1246910	3060	3060	3060	3060	0
450	20240620	124400	1246910	3060	3060	3060	3060	0
451	20240620	124300	1246910	3060	3060	3060	3060	0
452	20240620	124200	1246910	3060	3060	3060	3060	0
453	20240620	124100	1246910	3060	3060	3060	3060	0
454	20240620	124000	1246910	3060	3060	3060	3060	0
455	20240620	123900	1246910	3060	3060	3060	3060	0
456	20240620	123800	1246910	3060	3060	3060	3060	0
457	20240620	123700	1246910	3060	3060	3060	3060	0
458	20240620	123600	1246910	3060	3060	3060	3060	0
459	20240620	123500	1246910	3060	3060	3060	3060	0
460	20240620	123400	1246910	3060	3060	3060	3060	0
461	20240620	123300	1246910	3060	3060	3060	3060	0
462	20240620	123200	1246910	3060	3060	3060	3060	0
463	20240620	123100	1246910	3060	3060	3060	3060	0
464	20240620	123000	1246910	3060	3060	3060	3060	0
465	20240620	122900	1246910	3060	3060	3060	3060	0
466	20240620	122800	1246910	3060	3060	3060	3060	0
467	20240620	122700	1246910	3060	3060	3060	3060	0
468	20240620	122600	1246910	3060	3060	3060	3060	0
469	20240620	122500	1246910	3060	3060	3060	3060	0
470	20240620	122400	1246910	3060	3060	3060	3060	0
471	20240620	122300	1246910	3060	3060	3060	3060	0
472	20240620	122200	1246910	3060	3060	3060	3060	0
473	20240620	122100	1246910	3060	3060	3060	3060	0
474	20240620	122000	1246910	3060	3060	3060	3060	0
475	20240620	121900	1246910	3060	3060	3060	3060	0
476	20240620	121800	1246910	3060	3060	3060	3060	0
477	20240620	121700	1246910	3060	3060	3060	3060	0
478	20240620	121600	1246910	3060	3060	3060	3060	0
479	20240620	121500	1246910	3060	3060	3060	3060	0
480	20240620	121400	1246910	3060	3060	3060	3060	0
481	20240620	121300	1246910	3060	3060	3060	3060	0
482	20240620	121200	1246910	3060	3060	3060	3060	0
483	20240620	121100	1246910	3060	3060	3060	3060	0
484	20240620	121000	1246910	3060	3060	3060	3060	0
485	20240620	120900	1246910	3060	3060	3060	3060	0
486	20240620	120800	1246910	3060	3060	3060	3060	0
487	20240620	120700	1246910	3060	3060	3060	3060	0
488	20240620	120600	1246910	3060	3060	3060	3060	0
489	20240620	120500	1246910	3060	3060	3060	3060	0
490	20240620	120400	1246910	3060	3060	3060	3060	0
491	20240620	120300	1246910	3060	3060	3060	3060	0
492	20240620	120200	1246910	3060	3060	3060	3060	0
493	20240620	120100	1246910	3060	3060	3060	3060	0
494	20240620	120000	1246910	3060	3060	3060	3060	0
495	20240620	115900	1246910	3060	3060	3060	3060	0
496	20240620	115800	1246910	3060	3060	3060	3060	0
497	20240620	115700	1246910	3060	3060	3060	3060	0
498	20240620	115600	1246910	3060	3060	3060	3060	0
499	20240620	115500	1246910	3060	3060	3060	3060	0
500	20240620	115400	1246910	3060	3060	3060	3060	0
501	20240620	115300	1246910	3060	3060	3060	3060	0
502	20240620	115200	1246910	3060	3060	3060	3060	0
503	20240620	115100	1246910	3060	3060	3060	3060	0
504	20240620	115000	1246910	3060	3060	3060	3060	0
505	20240620	114900	1246910	3060	3060	3060	3060	0
506	20240620	114800	1246910	3060	3060	3060	3060	0
507	20240620	114700	1246910	3060	3060	3060	3060	0
508	20240620	114600	1246910	3060	3060	3060	3060	0
509	20240620	114500	1246910	3060	3060	3060	3060	0
510	20240620	114400	1246910	3060	3060	3060	3060	0
511	20240620	114300	1246910	3060	3060	3060	3060	0
512	20240620	114200	1246910	3060	3060	3060	3060	0
513	20240620	114100	1246910	3060	3060	3060	3060	0
514	20240620	114000	1246910	3060	3060	3060	3060	0
515	20240620	113900	1246910	3060	3060	3060	3060	0
516	20240620	113800	1246910	3060	3060	3060	3060	0
517	20240620	113700	1246910	3060	3060	3060	3060	0
518	20240620	113600	1246910	3060	3060	3060	3060	0
519	20240620	113500	1246910	3060	3060	3060	3060	0
520	20240620	113400	1246910	3060	3060	3060	3060	0
521	20240620	113300	1246910	3060	3060	3060	3060	0
522	20240620	113200	1246910	3060	3060	3060	3060	0
523	20240620	113100	1246910	3060	3060	3060	3060	0
524	20240620	113000	1246910	3060	3060	3060	3060	0
525	20240620	112900	1246910	3060	3060	3060	3060	0
526	20240620	112800	1246910	3060	3060	3060	3060	0
527	20240620	112700	1246910	3060	3060	3060	3060	0
528	20240620	112600	1246910	3060	3060	3060	3060	0
529	20240620	112500	1246910	3060	3060	3060	3060	0
530	20240620	112400	1246910	3060	3060	3060	3060	0
531	20240620	112300	1246910	3060	3060	3060	3060	0
532	20240620	112200	1246910	3060	3060	3060	3060	0
533	20240620	112100	1246910	3060	3060	3060	3060	0
534	20240620	112000	1246910	3060	3060	3060	3060	0
535	20240620	111900	1246910	3060	3060	3060	3060	0
536	20240620	111800	1246910	3060	3060	3060	3060	0
537	20240620	111700	1246910	3060	3060	3060	3060	0
538	20240620	111600	1246910	3060	3060	3060	3060	0
539	20240620	111500	1246910	3060	3060	3060	3060	0
540	20240620	111400	1246910	3060	3060	3060	3060	0
541	20240620	111300	1246910	3060	3060	3060	3060	0
542	20240620	111200	1246910	3060	3060	3060	3060	0
543	20240620	111100	1246910	3060	3060	3060	3060	0
544	20240620	111000	1246910	3060	3060	3060	3060	0
545	20240620	110900	1246910	3060	3060	3060	3060	0
546	20240620	110800	1246910	3060	3060	3060	3060	0
547	20240620	110700	1246910	3060	3060	3060	3060	0
548	20240620	110600	1246910	3060	3060	3060	3060	0
549	20240620	110500	1246910	3060	3060	3060	3060	0
550	20240620	110400	1246910	3060	3060	3060	3060	0
551	20240620	110300	1246910	3060	3060	3060	3060	0
552	20240620	110200	1246910	3060	3060	3060	3060	0
553	20240620	110100	1246910	3060	3060	3060	3060	0
554	20240620	110000	1246910	3060	3060	3060	3060	0
555	20240620	105900	1246910	3060	3060	3060	3060	0
556	20240620	105800	1246910	3060	3060	3060	3060	0
557	20240620	105700	1246910	3060	3060	3060	3060	0
558	20240620	105600	1246910	3060	3060	3060	3060	0
559	20240620	105500	1246910	3060	3060	3060	3060	0
560	20240620	105400	1246910	3060	3060	3060	3060	0
561	20240620	105300	1246910	3060	3060	3060	3060	0
562	20240620	105200	1246910	3060	3060	3060	3060	0
563	20240620	105100	1246910	3060	3060	3060	3060	0
564	20240620	105000	1246910	3060	3060	3060	3060	0
565	20240620	104900	1246910	3060	3060	3060	3060	0
566	20240620	104800	1246910	3060	3060	3060	3060	0
567	20240620	104700	1246910	3060	3060	3060	3060	0
568	20240620	104600	1246910	3060	3060	3060	3060	0
569	20240620	104500	1246910	3060	3060	3060	3060	0
570	20240620	104400	1246910	3060	3060	3060	3060	0
571	20240620	104300	1246910	3060	3060	3060	3060	0
572	20240620	104200	1246910	3060	3060	3060	3060	0
573	20240620	104100	1246910	3060	3060	3060	3060	0
574	20240620	104000	1246910	3060	3060	3060	3060	0
575	20240620	103900	1246910	3060	3060	3060	3060	0
576	20240620	103800	1246910	3060	3060	3060	3060	0
577	20240620	103700	1246910	3060	3060	3060	3060	0
578	20240620	103600	1246910	3060	3060	3060	3060	0
579	20240620	103500	1246910	3060	3060	3060	3060	0
580	20240620	103400	1246910	3060	3060	3060	3060	0
581	20240620	103300	1246910	3060	3060	3060	3060	0
582	20240620	103200	1246910	3060	3060	3060	3060	0
583	20240620	103100	1246910	3060	3060	3060	3060	0
584	20240620	103000	1246910	3060	3060	3060	3060	0
585	20240620	102900	1246910	3060	3060	3060	3060	0
586	20240620	102800	1246910	3060	3060	3060	3060	0
587	20240620	102700	1246910	3060	3060	3060	3060	0
588	20240620	102600	1246910	3060	3060	3060	3060	0
589	20240620	102500	1246910	3060	3060	3060	3060	0
590	20240620	102400	1246910	3060	3060	3060	3060	0
591	20240620	102300	1246910	3060	3060	3060	3060	0
592	20240620	102200	1246910	3060	3060	3060	3060	0
593	20240620	102100	1246910	3060	3060	3060	3060	0
594	20240620	102000	1246910	3060	3060	3060	3060	0
595	20240620	101900	1246910	3060	3060	3060	3060	0
596	20240620	101800	1246910	3060	3060	3060	3060	0
597	20240620	101700	1246910	3060	3060	3060	3060	0
598	20240620	101600	1246910	3060	3060	3060	3060	0
599	20240620	101500	1246910	3060	3060	3060	3060	0
600	20240620	101400	1246910	3060	3060	3060	3060	0
601	20240620	101300	1246910	3060	3060	3060	3060	0
602	20240620	101200	1246910	3060	3060	3060	3060	0
603	20240620	101100	1246910	3060	3060	3060	3060	0
604	20240620	101000	1246910	3060	3060	3060	3060	0
605	20240620	100900	1246910	3060	3060	3060	3060	0
606	20240620	100800	1246910	3060	3060	3060	3060	0
607	20240620	100700	1246910	3060	3060	3060	3060	0
608	20240620	100600	1246910	3060	3060	3060	3060	0
609	20240620	100500	1246910	3060	3060	3060	3060	0
610	20240620	100400	1246910	3060	3060	3060	3060	0
611	20240620	100300	1246910	3060	3060	3060	3060	0
612	20240620	100200	1246910	3060	3060	3060	3060	0
613	20240620	100100	1246910	3060	3060	3060	3060	0
614	20240620	100000	1246910	3060	3060	3060	3060	0
615	20240620	095900	1246910	3060	3060	3060	3060	0
616	20240620	095800	1246910	3060	3060	3060	3060	0
617	20240620	095700	1246910	3060	3060	3060	3060	0
618	20240620	095600	1246910	3060	3060	3060	3060	0
619	20240620	095500	1246910	3060	3060	3060	3060	0
620	20240620	095400	1246910	3060	3060	3060	3060	0
621	20240620	095300	1246910	3060	3060	3060	3060	0
622	20240620	095200	1246910	3060	3060	3060	3060	0
623	20240620	095100	1246910	3060	3060	3060	3060	0
624	20240620	095000	1246910	3060	3060	3060	3060	0
625	20240620	094900	1246910	3060	3060	3060	3060	0
626	20240620	094800	1246910	3060	3060	3060	3060	0
627	20240620	094700	1246910	3060	3060	3060	3060	0
628	20240620	094600	1246910	3060	3060	3060	3060	0
629	20240620	094500	1246910	3060	3060	3060	3060	0
630	20240620	094400	1246910	3060	3060	3060	3060	0
631	20240620	094300	1246910	3060	3060	3060	3060	0
632	20240620	094200	1246910	3060	3060	3060	3060	0
633	20240620	094100	1246910	3060	3060	3060	3060	0
634	20240620	094000	1246910	3060	3060	3060	3060	0
635	20240620	093900	1246910	3060	3060	3060	3060	0
636	20240620	093800	1246910	3060	3060	3060	3060	0
637	20240620	093700	1246910	3060	3060	3060	3060	0
638	20240620	093600	1246910	3060	3060	3060	3060	0
639	20240620	093500	1246910	3060	3060	3060	3060	0
640	20240620	093400	1246910	3060	3060	3060	3060	0
641	20240620	093300	1246910	3060	3060	3060	3060	0
642	20240620	093200	1246910	3060	3060	3060	3060	0
643	20240620	093100	1246910	3060	3060	3060	3060	0
644	20240620	093000	1246910	3060	3060	3060	3060	0
645	20240620	092900	1246910	3060	3060	3060	3060	0
646	20240620	092800	1246910	3060	3060	3060	3060	0
647	20240620	092700	1246910	3060	3060	3060	3060	0
648	20240620	092600	1246910	3060	3060	3060	3060	0
649	20240620	092500	1246910	3060	3060	3060	3060	1
650	20240620	092400	1243850	2615	2655	2655	2615	470
651	20240620	092300	0	3075	3075	3075	3075	0
652	20240620	092200	0	3075	3075	3075	3075	0
653	20240620	092100	0	3075	3075	3075	3075	0
654	20240620	092000	0	3075	3075	3075	3075	0
655	20240620	091900	0	3075	3075	3075	3075	0
656	20240620	091800	0	3075	3075	3075	3075	0
657	20240620	091700	0	3075	3075	3075	3075	0
658	20240620	091600	0	3075	3075	3075	3075	0
659	20240620	091500	0	3075	3075	3075	3075	0
660	20240620	091400	0	3075	3075	3075	3075	0
661	20240620	091300	0	3075	3075	3075	3075	0
662	20240620	091200	0	3075	3075	3075	3075	0
663	20240620	091100	0	3075	3075	3075	3075	0
664	20240620	091000	0	3075	3075	3075	3075	0
665	20240620	090900	0	3075	3075	3075	3075	0
666	20240620	090800	0	3075	3075	3075	3075	0
667	20240620	090700	0	3075	3075	3075	3075	0
668	20240620	090600	0	3075	3075	3075	3075	0
669	20240620	090500	0	3075	3075	3075	3075	0
670	20240620	090400	0	3075	3075	3075	3075	0
671	20240620	090300	0	3075	3075	3075	3075	0
672	20240620	090200	0	3075	3075	3075	3075	0
673	20240620	090100	0	3075	3075	3075	3075	0
674	20240620	090000	0	3075	3075	3075	3075	0