KissMeData/199150/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	203200	7245260	4050	4050	4050	4050	101
3	20240620	203100	7245260	4050	4050	4050	4050	0
4	20240620	203000	7245260	4050	4050	4050	4050	0
5	20240620	202900	7245260	4050	4050	4050	4050	0
6	20240620	202800	7245260	4050	4050	4050	4050	0
7	20240620	202700	7245260	4050	4050	4050	4050	0
8	20240620	202600	7245260	4050	4050	4050	4050	0
9	20240620	202500	7245260	4050	4050	4050	4050	0
10	20240620	202400	7245260	4050	4050	4050	4050	0
11	20240620	202300	7245260	4050	4050	4050	4050	0
12	20240620	202200	7245260	4050	4050	4050	4050	0
13	20240620	202100	7245260	4050	4050	4050	4050	0
14	20240620	202000	7245260	4050	4050	4050	4050	0
15	20240620	201900	7245260	4050	4050	4050	4050	0
16	20240620	201800	7245260	4050	4050	4050	4050	0
17	20240620	201700	7245260	4050	4050	4050	4050	0
18	20240620	201600	7245260	4050	4050	4050	4050	0
19	20240620	201500	7245260	4050	4050	4050	4050	0
20	20240620	201400	7245260	4050	4050	4050	4050	0
21	20240620	201300	7245260	4050	4050	4050	4050	0
22	20240620	201200	7245260	4050	4050	4050	4050	0
23	20240620	201100	7245260	4050	4050	4050	4050	0
24	20240620	201000	7245260	4050	4050	4050	4050	0
25	20240620	200900	7245260	4050	4050	4050	4050	0
26	20240620	200800	7245260	4050	4050	4050	4050	0
27	20240620	200700	7245260	4050	4050	4050	4050	0
28	20240620	200600	7245260	4050	4050	4050	4050	0
29	20240620	200500	7245260	4050	4050	4050	4050	0
30	20240620	200400	7245260	4050	4050	4050	4050	0
31	20240620	200300	7245260	4050	4050	4050	4050	0
32	20240620	200200	7245260	4050	4050	4050	4050	101
33	20240620	200100	7245260	4050	4050	4050	4050	0
34	20240620	200000	7245260	4050	4050	4050	4050	0
35	20240620	195900	7245260	4050	4050	4050	4050	0
36	20240620	195800	7245260	4050	4050	4050	4050	0
37	20240620	195700	7245260	4050	4050	4050	4050	0
38	20240620	195600	7245260	4050	4050	4050	4050	0
39	20240620	195500	7245260	4050	4050	4050	4050	0
40	20240620	195400	7245260	4050	4050	4050	4050	0
41	20240620	195300	7245260	4050	4050	4050	4050	0
42	20240620	195200	7245260	4050	4050	4050	4050	0
43	20240620	195100	7245260	4050	4050	4050	4050	0
44	20240620	195000	7245260	4050	4050	4050	4050	0
45	20240620	194900	7245260	4050	4050	4050	4050	0
46	20240620	194800	7245260	4050	4050	4050	4050	0
47	20240620	194700	7245260	4050	4050	4050	4050	0
48	20240620	194600	7245260	4050	4050	4050	4050	0
49	20240620	194500	7245260	4050	4050	4050	4050	0
50	20240620	194400	7245260	4050	4050	4050	4050	0
51	20240620	194300	7245260	4050	4050	4050	4050	0
52	20240620	194200	7245260	4050	4050	4050	4050	0
53	20240620	194100	7245260	4050	4050	4050	4050	0
54	20240620	194000	7245260	4050	4050	4050	4050	0
55	20240620	193900	7245260	4050	4050	4050	4050	0
56	20240620	193800	7245260	4050	4050	4050	4050	0
57	20240620	193700	7245260	4050	4050	4050	4050	0
58	20240620	193600	7245260	4050	4050	4050	4050	0
59	20240620	193500	7245260	4050	4050	4050	4050	0
60	20240620	193400	7245260	4050	4050	4050	4050	0
61	20240620	193300	7245260	4050	4050	4050	4050	0
62	20240620	193200	7245260	4050	4050	4050	4050	101
63	20240620	193100	7245260	4050	4050	4050	4050	0
64	20240620	193000	7245260	4050	4050	4050	4050	0
65	20240620	192900	7245260	4050	4050	4050	4050	0
66	20240620	192800	7245260	4050	4050	4050	4050	0
67	20240620	192700	7245260	4050	4050	4050	4050	0
68	20240620	192600	7245260	4050	4050	4050	4050	0
69	20240620	192500	7245260	4050	4050	4050	4050	0
70	20240620	192400	7245260	4050	4050	4050	4050	0
71	20240620	192300	7245260	4050	4050	4050	4050	0
72	20240620	192200	7245260	4050	4050	4050	4050	0
73	20240620	192100	7245260	4050	4050	4050	4050	0
74	20240620	192000	7245260	4050	4050	4050	4050	0
75	20240620	191900	7245260	4050	4050	4050	4050	0
76	20240620	191800	7245260	4050	4050	4050	4050	0
77	20240620	191700	7245260	4050	4050	4050	4050	0
78	20240620	191600	7245260	4050	4050	4050	4050	0
79	20240620	191500	7245260	4050	4050	4050	4050	0
80	20240620	191400	7245260	4050	4050	4050	4050	0
81	20240620	191300	7245260	4050	4050	4050	4050	0
82	20240620	191200	7245260	4050	4050	4050	4050	0
83	20240620	191100	7245260	4050	4050	4050	4050	0
84	20240620	191000	7245260	4050	4050	4050	4050	0
85	20240620	190900	7245260	4050	4050	4050	4050	0
86	20240620	190800	7245260	4050	4050	4050	4050	0
87	20240620	190700	7245260	4050	4050	4050	4050	0
88	20240620	190600	7245260	4050	4050	4050	4050	0
89	20240620	190500	7245260	4050	4050	4050	4050	0
90	20240620	190400	7245260	4050	4050	4050	4050	0
91	20240620	190300	7245260	4050	4050	4050	4050	0
92	20240620	190200	7245260	4050	4050	4050	4050	101
93	20240620	190100	7245260	4050	4050	4050	4050	0
94	20240620	190000	7245260	4050	4050	4050	4050	0
95	20240620	185900	7245260	4050	4050	4050	4050	0
96	20240620	185800	7245260	4050	4050	4050	4050	0
97	20240620	185700	7245260	4050	4050	4050	4050	0
98	20240620	185600	7245260	4050	4050	4050	4050	0
99	20240620	185500	7245260	4050	4050	4050	4050	0
100	20240620	185400	7245260	4050	4050	4050	4050	0
101	20240620	185300	7245260	4050	4050	4050	4050	0
102	20240620	185200	7245260	4050	4050	4050	4050	0
103	20240620	185100	7245260	4050	4050	4050	4050	0
104	20240620	185000	7245260	4050	4050	4050	4050	0
105	20240620	184900	7245260	4050	4050	4050	4050	0
106	20240620	184800	7245260	4050	4050	4050	4050	0
107	20240620	184700	7245260	4050	4050	4050	4050	0
108	20240620	184600	7245260	4050	4050	4050	4050	0
109	20240620	184500	7245260	4050	4050	4050	4050	0
110	20240620	184400	7245260	4050	4050	4050	4050	0
111	20240620	184300	7245260	4050	4050	4050	4050	0
112	20240620	184200	7245260	4050	4050	4050	4050	0
113	20240620	184100	7245260	4050	4050	4050	4050	0
114	20240620	184000	7245260	4050	4050	4050	4050	0
115	20240620	183900	7245260	4050	4050	4050	4050	0
116	20240620	183800	7245260	4050	4050	4050	4050	0
117	20240620	183700	7245260	4050	4050	4050	4050	0
118	20240620	183600	7245260	4050	4050	4050	4050	0
119	20240620	183500	7245260	4050	4050	4050	4050	0
120	20240620	183400	7245260	4050	4050	4050	4050	0
121	20240620	183300	7245260	4050	4050	4050	4050	0
122	20240620	183200	7245260	4050	4050	4050	4050	101
123	20240620	183100	7245260	4050	4050	4050	4050	0
124	20240620	183000	7245260	4050	4050	4050	4050	0
125	20240620	182900	7245260	4050	4050	4050	4050	0
126	20240620	182800	7245260	4050	4050	4050	4050	0
127	20240620	182700	7245260	4050	4050	4050	4050	0
128	20240620	182600	7245260	4050	4050	4050	4050	0
129	20240620	182500	7245260	4050	4050	4050	4050	0
130	20240620	182400	7245260	4050	4050	4050	4050	0
131	20240620	182300	7245260	4050	4050	4050	4050	0
132	20240620	182200	7245260	4050	4050	4050	4050	0
133	20240620	182100	7245260	4050	4050	4050	4050	0
134	20240620	182000	7245260	4050	4050	4050	4050	0
135	20240620	181900	7245260	4050	4050	4050	4050	0
136	20240620	181800	7245260	4050	4050	4050	4050	0
137	20240620	181700	7245260	4050	4050	4050	4050	0
138	20240620	181600	7245260	4050	4050	4050	4050	0
139	20240620	181500	7245260	4050	4050	4050	4050	0
140	20240620	181400	7245260	4050	4050	4050	4050	0
141	20240620	181300	7245260	4050	4050	4050	4050	0
142	20240620	181200	7245260	4050	4050	4050	4050	0
143	20240620	181100	7245260	4050	4050	4050	4050	0
144	20240620	181000	7245260	4050	4050	4050	4050	0
145	20240620	180900	7245260	4050	4050	4050	4050	0
146	20240620	180800	7245260	4050	4050	4050	4050	0
147	20240620	180700	7245260	4050	4050	4050	4050	0
148	20240620	180600	7245260	4050	4050	4050	4050	0
149	20240620	180500	7245260	4050	4050	4050	4050	0
150	20240620	180400	7245260	4050	4050	4050	4050	0
151	20240620	180300	7245260	4050	4050	4050	4050	0
152	20240620	180200	7245260	4050	4050	4050	4050	101
153	20240620	180100	7245260	4050	4050	4050	4050	0
154	20240620	180000	7245260	4050	4050	4050	4050	0
155	20240620	175900	7245260	4050	4050	4050	4050	0
156	20240620	175800	7245260	4050	4050	4050	4050	0
157	20240620	175700	7245260	4050	4050	4050	4050	0
158	20240620	175600	7245260	4050	4050	4050	4050	0
159	20240620	175500	7245260	4050	4050	4050	4050	0
160	20240620	175400	7245260	4050	4050	4050	4050	0
161	20240620	175300	7245260	4050	4050	4050	4050	0
162	20240620	175200	7245260	4050	4050	4050	4050	0
163	20240620	175100	7245260	4050	4050	4050	4050	0
164	20240620	175000	7245260	4050	4050	4050	4050	0
165	20240620	174900	7245260	4050	4050	4050	4050	0
166	20240620	174800	7245260	4050	4050	4050	4050	0
167	20240620	174700	7245260	4050	4050	4050	4050	0
168	20240620	174600	7245260	4050	4050	4050	4050	0
169	20240620	174500	7245260	4050	4050	4050	4050	0
170	20240620	174400	7245260	4050	4050	4050	4050	0
171	20240620	174300	7245260	4050	4050	4050	4050	0
172	20240620	174200	7245260	4050	4050	4050	4050	0
173	20240620	174100	7245260	4050	4050	4050	4050	0
174	20240620	174000	7245260	4050	4050	4050	4050	0
175	20240620	173900	7245260	4050	4050	4050	4050	0
176	20240620	173800	7245260	4050	4050	4050	4050	0
177	20240620	173700	7245260	4050	4050	4050	4050	0
178	20240620	173600	7245260	4050	4050	4050	4050	0
179	20240620	173500	7245260	4050	4050	4050	4050	0
180	20240620	173400	7245260	4050	4050	4050	4050	0
181	20240620	173300	7245260	4050	4050	4050	4050	0
182	20240620	173200	7245260	4050	4050	4050	4050	101
183	20240620	173100	7245260	4050	4050	4050	4050	0
184	20240620	173000	7245260	4050	4050	4050	4050	0
185	20240620	172900	7245260	4050	4050	4050	4050	0
186	20240620	172800	7245260	4050	4050	4050	4050	0
187	20240620	172700	7245260	4050	4050	4050	4050	0
188	20240620	172600	7245260	4050	4050	4050	4050	0
189	20240620	172500	7245260	4050	4050	4050	4050	0
190	20240620	172400	7245260	4050	4050	4050	4050	0
191	20240620	172300	7245260	4050	4050	4050	4050	0
192	20240620	172200	7245260	4050	4050	4050	4050	0
193	20240620	172100	7245260	4050	4050	4050	4050	0
194	20240620	172000	7245260	4050	4050	4050	4050	0
195	20240620	171900	7245260	4050	4050	4050	4050	0
196	20240620	171800	7245260	4050	4050	4050	4050	0
197	20240620	171700	7245260	4050	4050	4050	4050	0
198	20240620	171600	7245260	4050	4050	4050	4050	0
199	20240620	171500	7245260	4050	4050	4050	4050	0
200	20240620	171400	7245260	4050	4050	4050	4050	0
201	20240620	171300	7245260	4050	4050	4050	4050	0
202	20240620	171200	7245260	4050	4050	4050	4050	0
203	20240620	171100	7245260	4050	4050	4050	4050	0
204	20240620	171000	7245260	4050	4050	4050	4050	0
205	20240620	170900	7245260	4050	4050	4050	4050	0
206	20240620	170800	7245260	4050	4050	4050	4050	0
207	20240620	170700	7245260	4050	4050	4050	4050	0
208	20240620	170600	7245260	4050	4050	4050	4050	0
209	20240620	170500	7245260	4050	4050	4050	4050	0
210	20240620	170400	7245260	4050	4050	4050	4050	0
211	20240620	170300	7245260	4050	4050	4050	4050	0
212	20240620	170200	7245260	4050	4050	4050	4050	101
213	20240620	170100	7245260	4050	4050	4050	4050	0
214	20240620	170000	7245260	4050	4050	4050	4050	0
215	20240620	165900	7245260	4050	4050	4050	4050	0
216	20240620	165800	7245260	4050	4050	4050	4050	0
217	20240620	165700	7245260	4050	4050	4050	4050	0
218	20240620	165600	7245260	4050	4050	4050	4050	0
219	20240620	165500	7245260	4050	4050	4050	4050	0
220	20240620	165400	7245260	4050	4050	4050	4050	0
221	20240620	165300	7245260	4050	4050	4050	4050	0
222	20240620	165200	7245260	4050	4050	4050	4050	0
223	20240620	165100	7245260	4050	4050	4050	4050	0
224	20240620	165000	7245260	4050	4050	4050	4050	0
225	20240620	164900	7245260	4050	4050	4050	4050	0
226	20240620	164800	7245260	4050	4050	4050	4050	0
227	20240620	164700	7245260	4050	4050	4050	4050	0
228	20240620	164600	7245260	4050	4050	4050	4050	0
229	20240620	164500	7245260	4050	4050	4050	4050	0
230	20240620	164400	7245260	4050	4050	4050	4050	0
231	20240620	164300	7245260	4050	4050	4050	4050	0
232	20240620	164200	7245260	4050	4050	4050	4050	0
233	20240620	164100	7245260	4050	4050	4050	4050	0
234	20240620	164000	7245260	4050	4050	4050	4050	0
235	20240620	163900	7245260	4050	4050	4050	4050	0
236	20240620	163800	7245260	4050	4050	4050	4050	0
237	20240620	163700	7245260	4050	4050	4050	4050	0
238	20240620	163600	7245260	4050	4050	4050	4050	0
239	20240620	163500	7245260	4050	4050	4050	4050	0
240	20240620	163400	7245260	4050	4050	4050	4050	0
241	20240620	163300	7245260	4050	4050	4050	4050	0
242	20240620	163200	7245260	4050	4050	4050	4050	101
243	20240620	163100	7245260	4050	4050	4050	4050	0
244	20240620	163000	7245260	4050	4050	4050	4050	0
245	20240620	162900	7245260	4050	4050	4050	4050	0
246	20240620	162800	7245260	4050	4050	4050	4050	0
247	20240620	162700	7245260	4050	4050	4050	4050	0
248	20240620	162600	7245260	4050	4050	4050	4050	0
249	20240620	162500	7245260	4050	4050	4050	4050	0
250	20240620	162400	7245260	4050	4050	4050	4050	0
251	20240620	162300	7245260	4050	4050	4050	4050	0
252	20240620	162200	7245260	4050	4050	4050	4050	0
253	20240620	162100	7245260	4050	4050	4050	4050	0
254	20240620	162000	7245260	4050	4050	4050	4050	0
255	20240620	161900	7245260	4050	4050	4050	4050	0
256	20240620	161800	7245260	4050	4050	4050	4050	0
257	20240620	161700	7245260	4050	4050	4050	4050	0
258	20240620	161600	7245260	4050	4050	4050	4050	0
259	20240620	161500	7245260	4050	4050	4050	4050	0
260	20240620	161400	7245260	4050	4050	4050	4050	0
261	20240620	161300	7245260	4050	4050	4050	4050	0
262	20240620	161200	7245260	4050	4050	4050	4050	0
263	20240620	161100	7245260	4050	4050	4050	4050	0
264	20240620	161000	7245260	4050	4050	4050	4050	0
265	20240620	160900	7245260	4050	4050	4050	4050	0
266	20240620	160800	7245260	4050	4050	4050	4050	0
267	20240620	160700	7245260	4050	4050	4050	4050	0
268	20240620	160600	7245260	4050	4050	4050	4050	0
269	20240620	160500	7245260	4050	4050	4050	4050	0
270	20240620	160400	7245260	4050	4050	4050	4050	0
271	20240620	160300	7245260	4050	4050	4050	4050	0
272	20240620	160200	7245260	4050	4050	4050	4050	101
273	20240620	160100	7245260	4050	4050	4050	4050	0
274	20240620	160000	7245260	4050	4050	4050	4050	0
275	20240620	155900	7245260	4050	4050	4050	4050	0
276	20240620	155800	7245260	4050	4050	4050	4050	0
277	20240620	155700	7245260	4050	4050	4050	4050	0
278	20240620	155600	7245260	4050	4050	4050	4050	0
279	20240620	155500	7245260	4050	4050	4050	4050	0
280	20240620	155400	7245260	4050	4050	4050	4050	0
281	20240620	155300	7245260	4050	4050	4050	4050	0
282	20240620	155200	7245260	4050	4050	4050	4050	0
283	20240620	155100	7245260	4050	4050	4050	4050	0
284	20240620	155000	7245260	4050	4050	4050	4050	0
285	20240620	154900	7245260	4050	4050	4050	4050	0
286	20240620	154800	7245260	4050	4050	4050	4050	0
287	20240620	154700	7245260	4050	4050	4050	4050	0
288	20240620	154600	7245260	4050	4050	4050	4050	0
289	20240620	154500	7245260	4050	4050	4050	4050	0
290	20240620	154400	7245260	4050	4050	4050	4050	0
291	20240620	154300	7245260	4050	4050	4050	4050	0
292	20240620	154200	7245260	4050	4050	4050	4050	0
293	20240620	154100	7245260	4050	4050	4050	4050	0
294	20240620	154000	7245260	4050	4050	4050	4050	0
295	20240620	153900	7245260	4050	4050	4050	4050	0
296	20240620	153800	7245260	4050	4050	4050	4050	0
297	20240620	153700	7245260	4050	4050	4050	4050	0
298	20240620	153600	7245260	4050	4050	4050	4050	0
299	20240620	153500	7245260	4050	4050	4050	4050	0
300	20240620	153400	7245260	4050	4050	4050	4050	0
301	20240620	153300	7245260	4050	4050	4050	4050	0
302	20240620	153200	7245260	4050	4050	4050	4050	101
303	20240620	153100	7245260	4050	4050	4050	4050	101
304	20240620	153000	6836210	4095	4095	4095	4095	0
305	20240620	152900	6836210	4095	4095	4095	4095	0
306	20240620	152800	6836210	4095	4095	4095	4095	0
307	20240620	152700	6836210	4095	4095	4095	4095	0
308	20240620	152600	6836210	4095	4095	4095	4095	0
309	20240620	152500	6836210	4095	4095	4095	4095	0
310	20240620	152400	6836210	4095	4095	4095	4095	0
311	20240620	152300	6836210	4095	4095	4095	4095	0
312	20240620	152200	6836210	4095	4095	4095	4095	0
313	20240620	152100	6836210	4095	4095	4095	4095	0
314	20240620	152000	6836210	4095	4095	4095	4095	0
315	20240620	151900	6836210	4095	4095	4095	4095	0
316	20240620	151800	6836210	4095	4095	4095	4095	0
317	20240620	151700	6836210	4095	4095	4095	4095	0
318	20240620	151600	6836210	4095	4095	4095	4095	0
319	20240620	151500	6836210	4095	4095	4095	4095	0
320	20240620	151400	6836210	4095	4095	4095	4095	0
321	20240620	151300	6836210	4095	4095	4095	4095	0
322	20240620	151200	6836210	4095	4095	4095	4095	0
323	20240620	151100	6836210	4095	4095	4095	4095	0
324	20240620	151000	6836210	4095	4095	4095	4095	0
325	20240620	150900	6836210	4095	4095	4095	4095	0
326	20240620	150800	6836210	4095	4095	4095	4095	0
327	20240620	150700	6836210	4095	4095	4095	4095	0
328	20240620	150600	6836210	4095	4095	4095	4095	0
329	20240620	150500	6836210	4095	4095	4095	4095	0
330	20240620	150400	6836210	4095	4095	4095	4095	0
331	20240620	150300	6836210	4095	4095	4095	4095	0
332	20240620	150200	6836210	4095	4095	4095	4095	0
333	20240620	150100	6836210	4095	4095	4095	4095	0
334	20240620	150000	6836210	4095	4095	4095	4095	0
335	20240620	145900	6836210	4095	4095	4095	4095	0
336	20240620	145800	6836210	4095	4095	4095	4095	0
337	20240620	145700	6836210	4095	4095	4095	4095	0
338	20240620	145600	6836210	4095	4095	4095	4095	0
339	20240620	145500	6836210	4095	4095	4095	4095	0
340	20240620	145400	6836210	4095	4095	4095	4095	0
341	20240620	145300	6836210	4095	4095	4095	4095	0
342	20240620	145200	6836210	4095	4095	4095	4095	0
343	20240620	145100	6836210	4095	4095	4095	4095	0
344	20240620	145000	6836210	4095	4095	4095	4095	0
345	20240620	144900	6836210	4095	4095	4095	4095	0
346	20240620	144800	6836210	4095	4095	4095	4095	0
347	20240620	144700	6836210	4095	4095	4095	4095	0
348	20240620	144600	6836210	4095	4095	4095	4095	0
349	20240620	144500	6836210	4095	4095	4095	4095	0
350	20240620	144400	6836210	4095	4095	4095	4095	0
351	20240620	144300	6836210	4095	4095	4095	4095	0
352	20240620	144200	6836210	4095	4095	4095	4095	0
353	20240620	144100	6836210	4095	4095	4095	4095	0
354	20240620	144000	6836210	4095	4095	4095	4095	0
355	20240620	143900	6836210	4095	4095	4095	4095	0
356	20240620	143800	6836210	4095	4095	4095	4095	0
357	20240620	143700	6836210	4095	4095	4095	4095	0
358	20240620	143600	6836210	4095	4095	4095	4095	0
359	20240620	143500	6836210	4095	4095	4095	4095	0
360	20240620	143400	6836210	4095	4095	4095	4095	0
361	20240620	143300	6836210	4095	4095	4095	4095	0
362	20240620	143200	6836210	4095	4095	4095	4095	0
363	20240620	143100	6836210	4095	4095	4095	4095	0
364	20240620	143000	6836210	4095	4095	4095	4095	0
365	20240620	142900	6836210	4095	4095	4095	4095	0
366	20240620	142800	6836210	4095	4095	4095	4095	0
367	20240620	142700	6836210	4095	4095	4095	4095	0
368	20240620	142600	6836210	4095	4095	4095	4095	0
369	20240620	142500	6836210	4095	4095	4095	4095	0
370	20240620	142400	6836210	4095	4095	4095	4095	0
371	20240620	142300	6836210	4095	4095	4095	4095	0
372	20240620	142200	6836210	4095	4095	4095	4095	0
373	20240620	142100	6836210	4095	4095	4095	4095	0
374	20240620	142000	6836210	4095	4095	4095	4095	0
375	20240620	141900	6836210	4095	4095	4095	4095	0
376	20240620	141800	6836210	4095	4095	4095	4095	0
377	20240620	141700	6836210	4095	4095	4095	4095	0
378	20240620	141600	6836210	4095	4095	4095	4095	0
379	20240620	141500	6836210	4095	4095	4095	4095	0
380	20240620	141400	6836210	4095	4095	4095	4095	0
381	20240620	141300	6836210	4095	4095	4095	4095	0
382	20240620	141200	6836210	4095	4095	4095	4095	0
383	20240620	141100	6836210	4095	4095	4095	4095	0
384	20240620	141000	6836210	4095	4095	4095	4095	0
385	20240620	140900	6836210	4095	4095	4095	4095	0
386	20240620	140800	6836210	4095	4095	4095	4095	0
387	20240620	140700	6836210	4095	4095	4095	4095	0
388	20240620	140600	6836210	4095	4095	4095	4095	0
389	20240620	140500	6836210	4095	4095	4095	4095	0
390	20240620	140400	6836210	4095	4095	4095	4095	0
391	20240620	140300	6836210	4095	4095	4095	4095	0
392	20240620	140200	6836210	4095	4095	4095	4095	0
393	20240620	140100	6836210	4095	4095	4095	4095	0
394	20240620	140000	6836210	4095	4095	4095	4095	0
395	20240620	135900	6836210	4095	4095	4095	4095	0
396	20240620	135800	6836210	4095	4095	4095	4095	0
397	20240620	135700	6836210	4095	4095	4095	4095	0
398	20240620	135600	6836210	4095	4095	4095	4095	0
399	20240620	135500	6836210	4095	4095	4095	4095	0
400	20240620	135400	6836210	4095	4095	4095	4095	0
401	20240620	135300	6836210	4095	4095	4095	4095	0
402	20240620	135200	6836210	4095	4095	4095	4095	0
403	20240620	135100	6836210	4095	4095	4095	4095	0
404	20240620	135000	6836210	4095	4095	4095	4095	0
405	20240620	134900	6836210	4095	4095	4095	4095	0
406	20240620	134800	6836210	4095	4095	4095	4095	0
407	20240620	134700	6836210	4095	4095	4095	4095	0
408	20240620	134600	6836210	4095	4095	4095	4095	0
409	20240620	134500	6836210	4095	4095	4095	4095	0
410	20240620	134400	6836210	4095	4095	4095	4095	0
411	20240620	134300	6836210	4095	4095	4095	4095	0
412	20240620	134200	6836210	4095	4095	4095	4095	0
413	20240620	134100	6836210	4095	4095	4095	4095	0
414	20240620	134000	6836210	4095	4095	4095	4095	0
415	20240620	133900	6836210	4095	4095	4095	4095	0
416	20240620	133800	6836210	4095	4095	4095	4095	0
417	20240620	133700	6836210	4095	4095	4095	4095	0
418	20240620	133600	6836210	4095	4095	4095	4095	0
419	20240620	133500	6836210	4095	4095	4095	4095	0
420	20240620	133400	6836210	4095	4095	4095	4095	0
421	20240620	133300	6836210	4095	4095	4095	4095	0
422	20240620	133200	6836210	4095	4095	4095	4095	0
423	20240620	133100	6836210	4095	4095	4095	4095	0
424	20240620	133000	6836210	4095	4095	4095	4095	0
425	20240620	132900	6836210	4095	4095	4095	4095	0
426	20240620	132800	6836210	4095	4095	4095	4095	0
427	20240620	132700	6836210	4095	4095	4095	4095	0
428	20240620	132600	6836210	4095	4095	4095	4095	0
429	20240620	132500	6836210	4095	4095	4095	4095	0
430	20240620	132400	6836210	4095	4095	4095	4095	0
431	20240620	132300	6836210	4095	4095	4095	4095	0
432	20240620	132200	6836210	4095	4095	4095	4095	0
433	20240620	132100	6836210	4095	4095	4095	4095	0
434	20240620	132000	6836210	4095	4095	4095	4095	0
435	20240620	131900	6836210	4095	4095	4095	4095	0
436	20240620	131800	6836210	4095	4095	4095	4095	0
437	20240620	131700	6836210	4095	4095	4095	4095	0
438	20240620	131600	6836210	4095	4095	4095	4095	0
439	20240620	131500	6836210	4095	4095	4095	4095	0
440	20240620	131400	6836210	4095	4095	4095	4095	0
441	20240620	131300	6836210	4095	4095	4095	4095	0
442	20240620	131200	6836210	4095	4095	4095	4095	0
443	20240620	131100	6836210	4095	4095	4095	4095	0
444	20240620	131000	6836210	4095	4095	4095	4095	0
445	20240620	130900	6836210	4095	4095	4095	4095	0
446	20240620	130800	6836210	4095	4095	4095	4095	0
447	20240620	130700	6836210	4095	4095	4095	4095	0
448	20240620	130600	6836210	4095	4095	4095	4095	0
449	20240620	130500	6836210	4095	4095	4095	4095	0
450	20240620	130400	6836210	4095	4095	4095	4095	0
451	20240620	130300	6836210	4095	4095	4095	4095	0
452	20240620	130200	6836210	4095	4095	4095	4095	0
453	20240620	130100	6836210	4095	4095	4095	4095	0
454	20240620	130000	6836210	4095	4095	4095	4095	0
455	20240620	125900	6836210	4095	4095	4095	4095	0
456	20240620	125800	6836210	4095	4095	4095	4095	0
457	20240620	125700	6836210	4095	4095	4095	4095	0
458	20240620	125600	6836210	4095	4095	4095	4095	0
459	20240620	125500	6836210	4095	4095	4095	4095	0
460	20240620	125400	6836210	4095	4095	4095	4095	0
461	20240620	125300	6836210	4095	4095	4095	4095	0
462	20240620	125200	6836210	4095	4095	4095	4095	0
463	20240620	125100	6836210	4095	4095	4095	4095	0
464	20240620	125000	6836210	4095	4095	4095	4095	0
465	20240620	124900	6836210	4095	4095	4095	4095	0
466	20240620	124800	6836210	4095	4095	4095	4095	0
467	20240620	124700	6836210	4095	4095	4095	4095	0
468	20240620	124600	6836210	4095	4095	4095	4095	0
469	20240620	124500	6836210	4095	4095	4095	4095	0
470	20240620	124400	6836210	4095	4095	4095	4095	0
471	20240620	124300	6836210	4095	4095	4095	4095	0
472	20240620	124200	6836210	4095	4095	4095	4095	0
473	20240620	124100	6836210	4095	4095	4095	4095	0
474	20240620	124000	6836210	4095	4095	4095	4095	0
475	20240620	123900	6836210	4095	4095	4095	4095	0
476	20240620	123800	6836210	4095	4095	4095	4095	0
477	20240620	123700	6836210	4095	4095	4095	4095	0
478	20240620	123600	6836210	4095	4095	4095	4095	0
479	20240620	123500	6836210	4095	4095	4095	4095	0
480	20240620	123400	6836210	4095	4095	4095	4095	0
481	20240620	123300	6836210	4095	4095	4095	4095	0
482	20240620	123200	6836210	4095	4095	4095	4095	0
483	20240620	123100	6836210	4095	3910	4095	3900	560
484	20240620	123000	4650195	4095	4095	4095	4095	1
485	20240620	122900	4646100	4000	4000	4000	4000	0
486	20240620	122800	4646100	4000	4000	4000	4000	0
487	20240620	122700	4646100	4000	4000	4000	4000	0
488	20240620	122600	4646100	4000	4000	4000	4000	0
489	20240620	122500	4646100	4000	4000	4000	4000	0
490	20240620	122400	4646100	4000	4000	4000	4000	0
491	20240620	122300	4646100	4000	4000	4000	4000	0
492	20240620	122200	4646100	4000	4000	4000	4000	0
493	20240620	122100	4646100	4000	4000	4000	4000	0
494	20240620	122000	4646100	4000	4000	4000	4000	0
495	20240620	121900	4646100	4000	4000	4000	4000	0
496	20240620	121800	4646100	4000	4000	4000	4000	0
497	20240620	121700	4646100	4000	4000	4000	4000	0
498	20240620	121600	4646100	4000	4000	4000	4000	0
499	20240620	121500	4646100	4000	4000	4000	4000	0
500	20240620	121400	4646100	4000	4000	4000	4000	0
501	20240620	121300	4646100	4000	4000	4000	4000	0
502	20240620	121200	4646100	4000	4000	4000	4000	0
503	20240620	121100	4646100	4000	4000	4000	4000	0
504	20240620	121000	4646100	4000	4000	4000	4000	0
505	20240620	120900	4646100	4000	4000	4000	4000	0
506	20240620	120800	4646100	4000	4000	4000	4000	0
507	20240620	120700	4646100	4000	4000	4000	4000	0
508	20240620	120600	4646100	4000	4000	4000	4000	0
509	20240620	120500	4646100	4000	4000	4000	4000	0
510	20240620	120400	4646100	4000	4000	4000	4000	0
511	20240620	120300	4646100	4000	4000	4000	4000	0
512	20240620	120200	4646100	4000	4000	4000	4000	0
513	20240620	120100	4646100	4000	4000	4000	4000	0
514	20240620	120000	4646100	4000	4000	4000	4000	0
515	20240620	115900	4646100	4000	4000	4000	4000	0
516	20240620	115800	4646100	4000	4000	4000	4000	0
517	20240620	115700	4646100	4000	4000	4000	4000	0
518	20240620	115600	4646100	4000	4000	4000	4000	0
519	20240620	115500	4646100	4000	4000	4000	4000	0
520	20240620	115400	4646100	4000	4000	4000	4000	0
521	20240620	115300	4646100	4000	4000	4000	4000	0
522	20240620	115200	4646100	4000	4000	4000	4000	0
523	20240620	115100	4646100	4000	4000	4000	4000	0
524	20240620	115000	4646100	4000	4000	4000	4000	0
525	20240620	114900	4646100	4000	4000	4000	4000	0
526	20240620	114800	4646100	4000	4000	4000	4000	0
527	20240620	114700	4646100	4000	4000	4000	4000	0
528	20240620	114600	4646100	4000	4000	4000	4000	156
529	20240620	114500	4022100	4100	4100	4100	4100	0
530	20240620	114400	4022100	4100	4100	4100	4100	0
531	20240620	114300	4022100	4100	4100	4100	4100	0
532	20240620	114200	4022100	4100	4100	4100	4100	0
533	20240620	114100	4022100	4100	4100	4100	4100	0
534	20240620	114000	4022100	4100	4100	4100	4100	0
535	20240620	113900	4022100	4100	4100	4100	4100	0
536	20240620	113800	4022100	4100	4100	4100	4100	0
537	20240620	113700	4022100	4100	4100	4100	4100	0
538	20240620	113600	4022100	4100	4100	4100	4100	0
539	20240620	113500	4022100	4100	4100	4100	4100	0
540	20240620	113400	4022100	4100	4100	4100	4100	0
541	20240620	113300	4022100	4100	4100	4100	4100	0
542	20240620	113200	4022100	4100	4100	4100	4100	0
543	20240620	113100	4022100	4100	4100	4100	4100	0
544	20240620	113000	4022100	4100	4100	4100	4100	0
545	20240620	112900	4022100	4100	4100	4100	4100	0
546	20240620	112800	4022100	4100	4100	4100	4100	0
547	20240620	112700	4022100	4100	4100	4100	4100	0
548	20240620	112600	4022100	4100	4100	4100	4100	0
549	20240620	112500	4022100	4100	4100	4100	4100	0
550	20240620	112400	4022100	4100	4100	4100	4100	0
551	20240620	112300	4022100	4100	4100	4100	4100	0
552	20240620	112200	4022100	4100	4100	4100	4100	0
553	20240620	112100	4022100	4100	4100	4100	4100	0
554	20240620	112000	4022100	4100	4100	4100	4100	0
555	20240620	111900	4022100	4100	4100	4100	4100	0
556	20240620	111800	4022100	4100	4100	4100	4100	0
557	20240620	111700	4022100	4100	4100	4100	4100	0
558	20240620	111600	4022100	4100	4100	4100	4100	0
559	20240620	111500	4022100	4100	4100	4100	4100	0
560	20240620	111400	4022100	4100	4100	4100	4100	0
561	20240620	111300	4022100	4100	4100	4100	4100	0
562	20240620	111200	4022100	4100	4100	4100	4100	0
563	20240620	111100	4022100	4100	4100	4100	4100	0
564	20240620	111000	4022100	4100	4100	4100	4100	0
565	20240620	110900	4022100	4100	4100	4100	4100	0
566	20240620	110800	4022100	4100	4100	4100	4100	0
567	20240620	110700	4022100	4100	4100	4100	4100	0
568	20240620	110600	4022100	4100	4100	4100	4100	0
569	20240620	110500	4022100	4100	4100	4100	4100	0
570	20240620	110400	4022100	4100	4100	4100	4100	0
571	20240620	110300	4022100	4100	4100	4100	4100	0
572	20240620	110200	4022100	4100	4100	4100	4100	0
573	20240620	110100	4022100	4100	4100	4100	4100	0
574	20240620	110000	4022100	4100	4100	4100	4100	0
575	20240620	105900	4022100	4100	4100	4100	4100	0
576	20240620	105800	4022100	4100	4100	4100	4100	0
577	20240620	105700	4022100	4100	4100	4100	4100	0
578	20240620	105600	4022100	4100	4100	4100	4100	0
579	20240620	105500	4022100	4100	4100	4100	4100	0
580	20240620	105400	4022100	4100	4100	4100	4100	0
581	20240620	105300	4022100	4100	4100	4100	4100	0
582	20240620	105200	4022100	4100	4100	4100	4100	0
583	20240620	105100	4022100	4100	4100	4100	4100	0
584	20240620	105000	4022100	4100	4100	4100	4100	0
585	20240620	104900	4022100	4100	4100	4100	4100	0
586	20240620	104800	4022100	4100	4100	4100	4100	0
587	20240620	104700	4022100	4100	4100	4100	4100	0
588	20240620	104600	4022100	4100	4100	4100	4100	0
589	20240620	104500	4022100	4100	4100	4100	4100	0
590	20240620	104400	4022100	4100	4100	4100	4100	0
591	20240620	104300	4022100	4100	4100	4100	4100	0
592	20240620	104200	4022100	4100	4100	4100	4100	0
593	20240620	104100	4022100	4100	4100	4100	4100	0
594	20240620	104000	4022100	4100	4100	4100	4100	0
595	20240620	103900	4022100	4100	4100	4100	4100	0
596	20240620	103800	4022100	4100	4100	4100	4100	0
597	20240620	103700	4022100	4100	4100	4100	4100	0
598	20240620	103600	4022100	4100	4100	4100	4100	0
599	20240620	103500	4022100	4100	4100	4100	4100	0
600	20240620	103400	4022100	4100	4100	4100	4100	0
601	20240620	103300	4022100	4100	4100	4100	4100	0
602	20240620	103200	4022100	4100	4100	4100	4100	0
603	20240620	103100	4022100	4100	4100	4100	4100	0
604	20240620	103000	4022100	4100	4100	4100	4100	0
605	20240620	102900	4022100	4100	4100	4100	4100	0
606	20240620	102800	4022100	4100	4100	4100	4100	0
607	20240620	102700	4022100	4100	4100	4100	4100	0
608	20240620	102600	4022100	4100	4100	4100	4100	0
609	20240620	102500	4022100	4100	4100	4100	4100	0
610	20240620	102400	4022100	4100	4100	4100	4100	0
611	20240620	102300	4022100	4100	4100	4100	4100	0
612	20240620	102200	4022100	4100	4100	4100	4100	0
613	20240620	102100	4022100	4100	4100	4100	4100	0
614	20240620	102000	4022100	4100	4100	4100	4100	0
615	20240620	101900	4022100	4100	4100	4100	4100	0
616	20240620	101800	4022100	4100	4100	4100	4100	0
617	20240620	101700	4022100	4100	4100	4100	4100	0
618	20240620	101600	4022100	4100	4100	4100	4100	0
619	20240620	101500	4022100	4100	4100	4100	4100	0
620	20240620	101400	4022100	4100	4100	4100	4100	0
621	20240620	101300	4022100	4100	4100	4100	4100	0
622	20240620	101200	4022100	4100	4100	4100	4100	0
623	20240620	101100	4022100	4100	4100	4100	4100	0
624	20240620	101000	4022100	4100	4100	4100	4100	0
625	20240620	100900	4022100	4100	4100	4100	4100	0
626	20240620	100800	4022100	4100	4100	4100	4100	0
627	20240620	100700	4022100	4100	4100	4100	4100	0
628	20240620	100600	4022100	4100	4100	4100	4100	0
629	20240620	100500	4022100	4100	4100	4100	4100	0
630	20240620	100400	4022100	4100	4100	4100	4100	0
631	20240620	100300	4022100	4100	4100	4100	4100	0
632	20240620	100200	4022100	4100	4100	4100	4100	0
633	20240620	100100	4022100	4100	4100	4100	4100	0
634	20240620	100000	4022100	4100	4100	4100	4100	0
635	20240620	095900	4022100	4100	4100	4100	4100	0
636	20240620	095800	4022100	4100	4100	4100	4100	0
637	20240620	095700	4022100	4100	4100	4100	4100	0
638	20240620	095600	4022100	4100	4100	4100	4100	0
639	20240620	095500	4022100	4100	4100	4100	4100	0
640	20240620	095400	4022100	4100	4100	4100	4100	0
641	20240620	095300	4022100	4100	4100	4100	4100	0
642	20240620	095200	4022100	4100	4100	4100	4100	0
643	20240620	095100	4022100	4100	4100	4100	4100	0
644	20240620	095000	4022100	4100	4100	4100	4100	0
645	20240620	094900	4022100	4100	4100	4100	4100	0
646	20240620	094800	4022100	4100	4100	4100	4100	0
647	20240620	094700	4022100	4100	4100	4100	4100	0
648	20240620	094600	4022100	4100	4100	4100	4100	0
649	20240620	094500	4022100	4100	4100	4100	4100	400
650	20240620	094400	2382100	4200	4200	4200	4200	0
651	20240620	094300	2382100	4200	4200	4200	4200	0
652	20240620	094200	2382100	4200	4200	4200	4200	0
653	20240620	094100	2382100	4200	4200	4200	4200	0
654	20240620	094000	2382100	4200	4200	4200	4200	0
655	20240620	093900	2382100	4200	4200	4200	4200	0
656	20240620	093800	2382100	4200	4200	4200	4200	0
657	20240620	093700	2382100	4200	4200	4200	4200	0
658	20240620	093600	2382100	4200	4200	4200	4200	0
659	20240620	093500	2382100	4200	4200	4200	4200	0
660	20240620	093400	2382100	4200	4200	4200	4200	0
661	20240620	093300	2382100	4200	4200	4200	4200	0
662	20240620	093200	2382100	4200	4200	4200	4200	0
663	20240620	093100	2382100	4200	4200	4200	4200	0
664	20240620	093000	2382100	4200	4200	4200	4200	0
665	20240620	092900	2382100	4200	4200	4200	4200	0
666	20240620	092800	2382100	4200	4200	4200	4200	0
667	20240620	092700	2382100	4200	4200	4200	4200	0
668	20240620	092600	2382100	4200	4200	4200	4200	0
669	20240620	092500	2382100	4200	4200	4200	4200	0
670	20240620	092400	2382100	4200	4200	4200	4200	0
671	20240620	092300	2382100	4200	4200	4200	4200	0
672	20240620	092200	2382100	4200	4200	4200	4200	0
673	20240620	092100	2382100	4200	4200	4200	4200	0
674	20240620	092000	2382100	4200	4200	4200	4200	0
675	20240620	091900	2382100	4200	4200	4200	4200	0
676	20240620	091800	2382100	4200	4200	4200	4200	0
677	20240620	091700	2382100	4200	4200	4200	4200	0
678	20240620	091600	2382100	4200	4200	4200	4200	0
679	20240620	091500	2382100	4200	4200	4200	4200	0
680	20240620	091400	2382100	4200	4200	4200	4200	0
681	20240620	091300	2382100	4200	4200	4200	4200	0
682	20240620	091200	2382100	4200	4200	4200	4200	0
683	20240620	091100	2382100	4200	4200	4200	4200	0
684	20240620	091000	2382100	4200	4200	4200	4200	0
685	20240620	090900	2382100	4200	4200	4200	4200	0
686	20240620	090800	2382100	4200	4200	4200	4200	0
687	20240620	090700	2382100	4200	4200	4200	4200	0
688	20240620	090600	2382100	4200	4200	4200	4200	0
689	20240620	090500	2382100	4200	4200	4200	4200	0
690	20240620	090400	2382100	4200	4200	4200	4200	0
691	20240620	090300	2382100	4200	4200	4200	4200	0
692	20240620	090200	2382100	4200	4200	4200	4200	0
693	20240620	090100	2382100	4200	4200	4200	4200	0
694	20240620	090000	2382100	4200	4200	4200	3900	610