KissMeData/289170/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205900	6375120	3090	3090	3090	3090	1
3	20240621	205800	6375120	3090	3090	3090	3090	0
4	20240621	205700	6375120	3090	3090	3090	3090	0
5	20240621	205600	6375120	3090	3090	3090	3090	0
6	20240621	205500	6375120	3090	3090	3090	3090	0
7	20240621	205400	6375120	3090	3090	3090	3090	0
8	20240621	205300	6375120	3090	3090	3090	3090	0
9	20240621	205200	6375120	3090	3090	3090	3090	0
10	20240621	205100	6375120	3090	3090	3090	3090	0
11	20240621	205000	6375120	3090	3090	3090	3090	0
12	20240621	204900	6375120	3090	3090	3090	3090	0
13	20240621	204800	6375120	3090	3090	3090	3090	0
14	20240621	204700	6375120	3090	3090	3090	3090	0
15	20240621	204600	6375120	3090	3090	3090	3090	0
16	20240621	204500	6375120	3090	3090	3090	3090	0
17	20240621	204400	6375120	3090	3090	3090	3090	0
18	20240621	204300	6375120	3090	3090	3090	3090	0
19	20240621	204200	6375120	3090	3090	3090	3090	0
20	20240621	204100	6375120	3090	3090	3090	3090	0
21	20240621	204000	6375120	3090	3090	3090	3090	0
22	20240621	203900	6375120	3090	3090	3090	3090	0
23	20240621	203800	6375120	3090	3090	3090	3090	0
24	20240621	203700	6375120	3090	3090	3090	3090	0
25	20240621	203600	6375120	3090	3090	3090	3090	0
26	20240621	203500	6375120	3090	3090	3090	3090	0
27	20240621	203400	6375120	3090	3090	3090	3090	0
28	20240621	203300	6375120	3090	3090	3090	3090	0
29	20240621	203200	6375120	3090	3090	3090	3090	0
30	20240621	203100	6375120	3090	3090	3090	3090	0
31	20240621	203000	6375120	3090	3090	3090	3090	0
32	20240621	202900	6375120	3090	3090	3090	3090	1
33	20240621	202800	6375120	3090	3090	3090	3090	0
34	20240621	202700	6375120	3090	3090	3090	3090	0
35	20240621	202600	6375120	3090	3090	3090	3090	0
36	20240621	202500	6375120	3090	3090	3090	3090	0
37	20240621	202400	6375120	3090	3090	3090	3090	0
38	20240621	202300	6375120	3090	3090	3090	3090	0
39	20240621	202200	6375120	3090	3090	3090	3090	0
40	20240621	202100	6375120	3090	3090	3090	3090	0
41	20240621	202000	6375120	3090	3090	3090	3090	0
42	20240621	201900	6375120	3090	3090	3090	3090	0
43	20240621	201800	6375120	3090	3090	3090	3090	0
44	20240621	201700	6375120	3090	3090	3090	3090	0
45	20240621	201600	6375120	3090	3090	3090	3090	0
46	20240621	201500	6375120	3090	3090	3090	3090	0
47	20240621	201400	6375120	3090	3090	3090	3090	0
48	20240621	201300	6375120	3090	3090	3090	3090	0
49	20240621	201200	6375120	3090	3090	3090	3090	0
50	20240621	201100	6375120	3090	3090	3090	3090	0
51	20240621	201000	6375120	3090	3090	3090	3090	0
52	20240621	200900	6375120	3090	3090	3090	3090	0
53	20240621	200800	6375120	3090	3090	3090	3090	0
54	20240621	200700	6375120	3090	3090	3090	3090	0
55	20240621	200600	6375120	3090	3090	3090	3090	0
56	20240621	200500	6375120	3090	3090	3090	3090	0
57	20240621	200400	6375120	3090	3090	3090	3090	0
58	20240621	200300	6375120	3090	3090	3090	3090	0
59	20240621	200200	6375120	3090	3090	3090	3090	0
60	20240621	200100	6375120	3090	3090	3090	3090	0
61	20240621	200000	6375120	3090	3090	3090	3090	0
62	20240621	195900	6375120	3090	3090	3090	3090	1
63	20240621	195800	6375120	3090	3090	3090	3090	0
64	20240621	195700	6375120	3090	3090	3090	3090	0
65	20240621	195600	6375120	3090	3090	3090	3090	0
66	20240621	195500	6375120	3090	3090	3090	3090	0
67	20240621	195400	6375120	3090	3090	3090	3090	0
68	20240621	195300	6375120	3090	3090	3090	3090	0
69	20240621	195200	6375120	3090	3090	3090	3090	0
70	20240621	195100	6375120	3090	3090	3090	3090	0
71	20240621	195000	6375120	3090	3090	3090	3090	0
72	20240621	194900	6375120	3090	3090	3090	3090	0
73	20240621	194800	6375120	3090	3090	3090	3090	0
74	20240621	194700	6375120	3090	3090	3090	3090	0
75	20240621	194600	6375120	3090	3090	3090	3090	0
76	20240621	194500	6375120	3090	3090	3090	3090	0
77	20240621	194400	6375120	3090	3090	3090	3090	0
78	20240621	194300	6375120	3090	3090	3090	3090	0
79	20240621	194200	6375120	3090	3090	3090	3090	0
80	20240621	194100	6375120	3090	3090	3090	3090	0
81	20240621	194000	6375120	3090	3090	3090	3090	0
82	20240621	193900	6375120	3090	3090	3090	3090	0
83	20240621	193800	6375120	3090	3090	3090	3090	0
84	20240621	193700	6375120	3090	3090	3090	3090	0
85	20240621	193600	6375120	3090	3090	3090	3090	0
86	20240621	193500	6375120	3090	3090	3090	3090	0
87	20240621	193400	6375120	3090	3090	3090	3090	0
88	20240621	193300	6375120	3090	3090	3090	3090	0
89	20240621	193200	6375120	3090	3090	3090	3090	0
90	20240621	193100	6375120	3090	3090	3090	3090	0
91	20240621	193000	6375120	3090	3090	3090	3090	0
92	20240621	192900	6375120	3090	3090	3090	3090	1
93	20240621	192800	6375120	3090	3090	3090	3090	0
94	20240621	192700	6375120	3090	3090	3090	3090	0
95	20240621	192600	6375120	3090	3090	3090	3090	0
96	20240621	192500	6375120	3090	3090	3090	3090	0
97	20240621	192400	6375120	3090	3090	3090	3090	0
98	20240621	192300	6375120	3090	3090	3090	3090	0
99	20240621	192200	6375120	3090	3090	3090	3090	0
100	20240621	192100	6375120	3090	3090	3090	3090	0
101	20240621	192000	6375120	3090	3090	3090	3090	0
102	20240621	191900	6375120	3090	3090	3090	3090	0
103	20240621	191800	6375120	3090	3090	3090	3090	0
104	20240621	191700	6375120	3090	3090	3090	3090	0
105	20240621	191600	6375120	3090	3090	3090	3090	0
106	20240621	191500	6375120	3090	3090	3090	3090	0
107	20240621	191400	6375120	3090	3090	3090	3090	0
108	20240621	191300	6375120	3090	3090	3090	3090	0
109	20240621	191200	6375120	3090	3090	3090	3090	0
110	20240621	191100	6375120	3090	3090	3090	3090	0
111	20240621	191000	6375120	3090	3090	3090	3090	0
112	20240621	190900	6375120	3090	3090	3090	3090	0
113	20240621	190800	6375120	3090	3090	3090	3090	0
114	20240621	190700	6375120	3090	3090	3090	3090	0
115	20240621	190600	6375120	3090	3090	3090	3090	0
116	20240621	190500	6375120	3090	3090	3090	3090	0
117	20240621	190400	6375120	3090	3090	3090	3090	0
118	20240621	190300	6375120	3090	3090	3090	3090	0
119	20240621	190200	6375120	3090	3090	3090	3090	0
120	20240621	190100	6375120	3090	3090	3090	3090	0
121	20240621	190000	6375120	3090	3090	3090	3090	0
122	20240621	185900	6375120	3090	3090	3090	3090	1
123	20240621	185800	6375120	3090	3090	3090	3090	0
124	20240621	185700	6375120	3090	3090	3090	3090	0
125	20240621	185600	6375120	3090	3090	3090	3090	0
126	20240621	185500	6375120	3090	3090	3090	3090	0
127	20240621	185400	6375120	3090	3090	3090	3090	0
128	20240621	185300	6375120	3090	3090	3090	3090	0
129	20240621	185200	6375120	3090	3090	3090	3090	0
130	20240621	185100	6375120	3090	3090	3090	3090	0
131	20240621	185000	6375120	3090	3090	3090	3090	0
132	20240621	184900	6375120	3090	3090	3090	3090	0
133	20240621	184800	6375120	3090	3090	3090	3090	0
134	20240621	184700	6375120	3090	3090	3090	3090	0
135	20240621	184600	6375120	3090	3090	3090	3090	0
136	20240621	184500	6375120	3090	3090	3090	3090	0
137	20240621	184400	6375120	3090	3090	3090	3090	0
138	20240621	184300	6375120	3090	3090	3090	3090	0
139	20240621	184200	6375120	3090	3090	3090	3090	0
140	20240621	184100	6375120	3090	3090	3090	3090	0
141	20240621	184000	6375120	3090	3090	3090	3090	0
142	20240621	183900	6375120	3090	3090	3090	3090	0
143	20240621	183800	6375120	3090	3090	3090	3090	0
144	20240621	183700	6375120	3090	3090	3090	3090	0
145	20240621	183600	6375120	3090	3090	3090	3090	0
146	20240621	183500	6375120	3090	3090	3090	3090	0
147	20240621	183400	6375120	3090	3090	3090	3090	0
148	20240621	183300	6375120	3090	3090	3090	3090	0
149	20240621	183200	6375120	3090	3090	3090	3090	0
150	20240621	183100	6375120	3090	3090	3090	3090	0
151	20240621	183000	6375120	3090	3090	3090	3090	0
152	20240621	182900	6375120	3090	3090	3090	3090	1
153	20240621	182800	6375120	3090	3090	3090	3090	0
154	20240621	182700	6375120	3090	3090	3090	3090	0
155	20240621	182600	6375120	3090	3090	3090	3090	0
156	20240621	182500	6375120	3090	3090	3090	3090	0
157	20240621	182400	6375120	3090	3090	3090	3090	0
158	20240621	182300	6375120	3090	3090	3090	3090	0
159	20240621	182200	6375120	3090	3090	3090	3090	0
160	20240621	182100	6375120	3090	3090	3090	3090	0
161	20240621	182000	6375120	3090	3090	3090	3090	0
162	20240621	181900	6375120	3090	3090	3090	3090	0
163	20240621	181800	6375120	3090	3090	3090	3090	0
164	20240621	181700	6375120	3090	3090	3090	3090	0
165	20240621	181600	6375120	3090	3090	3090	3090	0
166	20240621	181500	6375120	3090	3090	3090	3090	0
167	20240621	181400	6375120	3090	3090	3090	3090	0
168	20240621	181300	6375120	3090	3090	3090	3090	0
169	20240621	181200	6375120	3090	3090	3090	3090	0
170	20240621	181100	6375120	3090	3090	3090	3090	0
171	20240621	181000	6375120	3090	3090	3090	3090	0
172	20240621	180900	6375120	3090	3090	3090	3090	0
173	20240621	180800	6375120	3090	3090	3090	3090	0
174	20240621	180700	6375120	3090	3090	3090	3090	0
175	20240621	180600	6375120	3090	3090	3090	3090	0
176	20240621	180500	6375120	3090	3090	3090	3090	0
177	20240621	180400	6375120	3090	3090	3090	3090	0
178	20240621	180300	6375120	3090	3090	3090	3090	0
179	20240621	180200	6375120	3090	3090	3090	3090	0
180	20240621	180100	6375120	3090	3090	3090	3090	0
181	20240621	180000	6375120	3090	3090	3090	3090	0
182	20240621	175900	6375120	3090	3090	3090	3090	1
183	20240621	175800	6375120	3090	3090	3090	3090	0
184	20240621	175700	6375120	3090	3090	3090	3090	0
185	20240621	175600	6375120	3090	3090	3090	3090	0
186	20240621	175500	6375120	3090	3090	3090	3090	0
187	20240621	175400	6375120	3090	3090	3090	3090	0
188	20240621	175300	6375120	3090	3090	3090	3090	0
189	20240621	175200	6375120	3090	3090	3090	3090	0
190	20240621	175100	6375120	3090	3090	3090	3090	0
191	20240621	175000	6375120	3090	3090	3090	3090	0
192	20240621	174900	6375120	3090	3090	3090	3090	0
193	20240621	174800	6375120	3090	3090	3090	3090	0
194	20240621	174700	6375120	3090	3090	3090	3090	0
195	20240621	174600	6375120	3090	3090	3090	3090	0
196	20240621	174500	6375120	3090	3090	3090	3090	0
197	20240621	174400	6375120	3090	3090	3090	3090	0
198	20240621	174300	6375120	3090	3090	3090	3090	0
199	20240621	174200	6375120	3090	3090	3090	3090	0
200	20240621	174100	6375120	3090	3090	3090	3090	0
201	20240621	174000	6375120	3090	3090	3090	3090	0
202	20240621	173900	6375120	3090	3090	3090	3090	0
203	20240621	173800	6375120	3090	3090	3090	3090	0
204	20240621	173700	6375120	3090	3090	3090	3090	0
205	20240621	173600	6375120	3090	3090	3090	3090	0
206	20240621	173500	6375120	3090	3090	3090	3090	0
207	20240621	173400	6375120	3090	3090	3090	3090	0
208	20240621	173300	6375120	3090	3090	3090	3090	0
209	20240621	173200	6375120	3090	3090	3090	3090	0
210	20240621	173100	6375120	3090	3090	3090	3090	0
211	20240621	173000	6375120	3090	3090	3090	3090	0
212	20240621	172900	6375120	3090	3090	3090	3090	1
213	20240621	172800	6375120	3090	3090	3090	3090	0
214	20240621	172700	6375120	3090	3090	3090	3090	0
215	20240621	172600	6375120	3090	3090	3090	3090	0
216	20240621	172500	6375120	3090	3090	3090	3090	0
217	20240621	172400	6375120	3090	3090	3090	3090	0
218	20240621	172300	6375120	3090	3090	3090	3090	0
219	20240621	172200	6375120	3090	3090	3090	3090	0
220	20240621	172100	6375120	3090	3090	3090	3090	0
221	20240621	172000	6375120	3090	3090	3090	3090	0
222	20240621	171900	6375120	3090	3090	3090	3090	0
223	20240621	171800	6375120	3090	3090	3090	3090	0
224	20240621	171700	6375120	3090	3090	3090	3090	0
225	20240621	171600	6375120	3090	3090	3090	3090	0
226	20240621	171500	6375120	3090	3090	3090	3090	0
227	20240621	171400	6375120	3090	3090	3090	3090	0
228	20240621	171300	6375120	3090	3090	3090	3090	0
229	20240621	171200	6375120	3090	3090	3090	3090	0
230	20240621	171100	6375120	3090	3090	3090	3090	0
231	20240621	171000	6375120	3090	3090	3090	3090	0
232	20240621	170900	6375120	3090	3090	3090	3090	0
233	20240621	170800	6375120	3090	3090	3090	3090	0
234	20240621	170700	6375120	3090	3090	3090	3090	0
235	20240621	170600	6375120	3090	3090	3090	3090	0
236	20240621	170500	6375120	3090	3090	3090	3090	0
237	20240621	170400	6375120	3090	3090	3090	3090	0
238	20240621	170300	6375120	3090	3090	3090	3090	0
239	20240621	170200	6375120	3090	3090	3090	3090	0
240	20240621	170100	6375120	3090	3090	3090	3090	0
241	20240621	170000	6375120	3090	3090	3090	3090	0
242	20240621	165900	6375120	3090	3090	3090	3090	1
243	20240621	165800	6375120	3090	3090	3090	3090	0
244	20240621	165700	6375120	3090	3090	3090	3090	0
245	20240621	165600	6375120	3090	3090	3090	3090	0
246	20240621	165500	6375120	3090	3090	3090	3090	0
247	20240621	165400	6375120	3090	3090	3090	3090	0
248	20240621	165300	6375120	3090	3090	3090	3090	0
249	20240621	165200	6375120	3090	3090	3090	3090	0
250	20240621	165100	6375120	3090	3090	3090	3090	0
251	20240621	165000	6375120	3090	3090	3090	3090	0
252	20240621	164900	6375120	3090	3090	3090	3090	0
253	20240621	164800	6375120	3090	3090	3090	3090	0
254	20240621	164700	6375120	3090	3090	3090	3090	0
255	20240621	164600	6375120	3090	3090	3090	3090	0
256	20240621	164500	6375120	3090	3090	3090	3090	0
257	20240621	164400	6375120	3090	3090	3090	3090	0
258	20240621	164300	6375120	3090	3090	3090	3090	0
259	20240621	164200	6375120	3090	3090	3090	3090	0
260	20240621	164100	6375120	3090	3090	3090	3090	0
261	20240621	164000	6375120	3090	3090	3090	3090	0
262	20240621	163900	6375120	3090	3090	3090	3090	0
263	20240621	163800	6375120	3090	3090	3090	3090	0
264	20240621	163700	6375120	3090	3090	3090	3090	0
265	20240621	163600	6375120	3090	3090	3090	3090	0
266	20240621	163500	6375120	3090	3090	3090	3090	0
267	20240621	163400	6375120	3090	3090	3090	3090	0
268	20240621	163300	6375120	3090	3090	3090	3090	0
269	20240621	163200	6375120	3090	3090	3090	3090	0
270	20240621	163100	6375120	3090	3090	3090	3090	0
271	20240621	163000	6375120	3090	3090	3090	3090	0
272	20240621	162900	6375120	3090	3090	3090	3090	1
273	20240621	162800	6375120	3090	3090	3090	3090	0
274	20240621	162700	6375120	3090	3090	3090	3090	0
275	20240621	162600	6375120	3090	3090	3090	3090	0
276	20240621	162500	6375120	3090	3090	3090	3090	0
277	20240621	162400	6375120	3090	3090	3090	3090	0
278	20240621	162300	6375120	3090	3090	3090	3090	0
279	20240621	162200	6375120	3090	3090	3090	3090	0
280	20240621	162100	6375120	3090	3090	3090	3090	0
281	20240621	162000	6375120	3090	3090	3090	3090	0
282	20240621	161900	6375120	3090	3090	3090	3090	0
283	20240621	161800	6375120	3090	3090	3090	3090	0
284	20240621	161700	6375120	3090	3090	3090	3090	0
285	20240621	161600	6375120	3090	3090	3090	3090	0
286	20240621	161500	6375120	3090	3090	3090	3090	0
287	20240621	161400	6375120	3090	3090	3090	3090	0
288	20240621	161300	6375120	3090	3090	3090	3090	0
289	20240621	161200	6375120	3090	3090	3090	3090	0
290	20240621	161100	6375120	3090	3090	3090	3090	0
291	20240621	161000	6375120	3090	3090	3090	3090	0
292	20240621	160900	6375120	3090	3090	3090	3090	0
293	20240621	160800	6375120	3090	3090	3090	3090	0
294	20240621	160700	6375120	3090	3090	3090	3090	0
295	20240621	160600	6375120	3090	3090	3090	3090	0
296	20240621	160500	6375120	3090	3090	3090	3090	0
297	20240621	160400	6375120	3090	3090	3090	3090	0
298	20240621	160300	6375120	3090	3090	3090	3090	0
299	20240621	160200	6375120	3090	3090	3090	3090	0
300	20240621	160100	6375120	3090	3090	3090	3090	0
301	20240621	160000	6375120	3090	3090	3090	3090	0
302	20240621	155900	6375120	3090	3090	3090	3090	1
303	20240621	155800	6375120	3090	3090	3090	3090	0
304	20240621	155700	6375120	3090	3090	3090	3090	0
305	20240621	155600	6375120	3090	3090	3090	3090	0
306	20240621	155500	6375120	3090	3090	3090	3090	0
307	20240621	155400	6375120	3090	3090	3090	3090	0
308	20240621	155300	6375120	3090	3090	3090	3090	0
309	20240621	155200	6375120	3090	3090	3090	3090	0
310	20240621	155100	6375120	3090	3090	3090	3090	0
311	20240621	155000	6375120	3090	3090	3090	3090	0
312	20240621	154900	6375120	3090	3090	3090	3090	0
313	20240621	154800	6375120	3090	3090	3090	3090	0
314	20240621	154700	6375120	3090	3090	3090	3090	0
315	20240621	154600	6375120	3090	3090	3090	3090	0
316	20240621	154500	6375120	3090	3090	3090	3090	0
317	20240621	154400	6375120	3090	3090	3090	3090	0
318	20240621	154300	6375120	3090	3090	3090	3090	0
319	20240621	154200	6375120	3090	3090	3090	3090	0
320	20240621	154100	6375120	3090	3090	3090	3090	0
321	20240621	154000	6375120	3090	3090	3090	3090	0
322	20240621	153900	6375120	3090	3090	3090	3090	0
323	20240621	153800	6375120	3090	3090	3090	3090	0
324	20240621	153700	6375120	3090	3090	3090	3090	0
325	20240621	153600	6375120	3090	3090	3090	3090	0
326	20240621	153500	6375120	3090	3090	3090	3090	0
327	20240621	153400	6375120	3090	3090	3090	3090	0
328	20240621	153300	6375120	3090	3090	3090	3090	0
329	20240621	153200	6375120	3090	3090	3090	3090	0
330	20240621	153100	6375120	3090	3090	3090	3090	0
331	20240621	153000	6375120	3090	3090	3090	3090	0
332	20240621	152900	6375120	3090	3090	3090	3090	0
333	20240621	152800	6375120	3090	3090	3090	3090	0
334	20240621	152700	6375120	3090	3090	3090	3090	0
335	20240621	152600	6375120	3090	3090	3090	3090	0
336	20240621	152500	6375120	3090	3090	3090	3090	0
337	20240621	152400	6375120	3090	3090	3090	3090	0
338	20240621	152300	6375120	3090	3090	3090	3090	0
339	20240621	152200	6375120	3090	3090	3090	3090	0
340	20240621	152100	6375120	3090	3090	3090	3090	0
341	20240621	152000	6375120	3090	3090	3090	3090	0
342	20240621	151900	6375120	3090	3090	3090	3090	0
343	20240621	151800	6375120	3090	3090	3090	3090	0
344	20240621	151700	6375120	3090	3090	3090	3090	0
345	20240621	151600	6375120	3090	3090	3090	3090	0
346	20240621	151500	6375120	3090	3090	3090	3090	0
347	20240621	151400	6375120	3090	3090	3090	3090	0
348	20240621	151300	6375120	3090	3090	3090	3090	0
349	20240621	151200	6375120	3090	3090	3090	3090	0
350	20240621	151100	6375120	3090	3090	3090	3090	0
351	20240621	151000	6375120	3090	3090	3090	3090	0
352	20240621	150900	6375120	3090	3090	3090	3090	0
353	20240621	150800	6375120	3090	3090	3090	3090	0
354	20240621	150700	6375120	3090	3090	3090	3090	0
355	20240621	150600	6375120	3090	3090	3090	3090	0
356	20240621	150500	6375120	3090	3090	3090	3090	0
357	20240621	150400	6375120	3090	3090	3090	3090	0
358	20240621	150300	6375120	3090	3090	3090	3090	0
359	20240621	150200	6375120	3090	3090	3090	3090	0
360	20240621	150100	6375120	3090	3090	3090	3090	0
361	20240621	150000	6375120	3090	3090	3090	3090	0
362	20240621	145900	6375120	3090	3090	3090	3090	0
363	20240621	145800	6375120	3090	3090	3090	3090	0
364	20240621	145700	6375120	3090	3090	3090	3090	0
365	20240621	145600	6375120	3090	3090	3090	3090	0
366	20240621	145500	6375120	3090	3090	3090	3090	0
367	20240621	145400	6375120	3090	3090	3090	3090	0
368	20240621	145300	6375120	3090	3090	3090	3090	0
369	20240621	145200	6375120	3090	3090	3090	3090	0
370	20240621	145100	6375120	3090	3090	3090	3090	0
371	20240621	145000	6375120	3090	3090	3090	3090	0
372	20240621	144900	6375120	3090	3090	3090	3090	0
373	20240621	144800	6375120	3090	3090	3090	3090	0
374	20240621	144700	6375120	3090	3090	3090	3090	0
375	20240621	144600	6375120	3090	3090	3090	3090	0
376	20240621	144500	6375120	3090	3090	3090	3090	0
377	20240621	144400	6375120	3090	3090	3090	3090	0
378	20240621	144300	6375120	3090	3090	3090	3090	0
379	20240621	144200	6375120	3090	3090	3090	3090	0
380	20240621	144100	6375120	3090	3090	3090	3090	0
381	20240621	144000	6375120	3090	3090	3090	3090	0
382	20240621	143900	6375120	3090	3090	3090	3090	0
383	20240621	143800	6375120	3090	3090	3090	3090	0
384	20240621	143700	6375120	3090	3090	3090	3090	0
385	20240621	143600	6375120	3090	3090	3090	3090	0
386	20240621	143500	6375120	3090	3090	3090	3090	0
387	20240621	143400	6375120	3090	3090	3090	3090	0
388	20240621	143300	6375120	3090	3090	3090	3090	0
389	20240621	143200	6375120	3090	3090	3090	3090	0
390	20240621	143100	6375120	3090	3090	3090	3090	0
391	20240621	143000	6375120	3090	3090	3090	3090	0
392	20240621	142900	6375120	3090	3090	3090	3090	0
393	20240621	142800	6375120	3090	3090	3090	3090	0
394	20240621	142700	6375120	3090	3090	3090	3090	0
395	20240621	142600	6375120	3090	3090	3090	3090	0
396	20240621	142500	6375120	3090	3090	3090	3090	0
397	20240621	142400	6375120	3090	3090	3090	3090	0
398	20240621	142300	6375120	3090	3090	3090	3090	0
399	20240621	142200	6375120	3090	3090	3090	3090	0
400	20240621	142100	6375120	3090	3090	3090	3090	0
401	20240621	142000	6375120	3090	3090	3090	3090	0
402	20240621	141900	6375120	3090	3090	3090	3090	0
403	20240621	141800	6375120	3090	3090	3090	3090	0
404	20240621	141700	6375120	3090	3090	3090	3090	0
405	20240621	141600	6375120	3090	3090	3090	3090	0
406	20240621	141500	6375120	3090	3090	3090	3090	0
407	20240621	141400	6375120	3090	3090	3090	3090	0
408	20240621	141300	6375120	3090	3090	3090	3090	0
409	20240621	141200	6375120	3090	3090	3090	3090	0
410	20240621	141100	6375120	3090	3090	3090	3090	0
411	20240621	141000	6375120	3090	3090	3090	3090	0
412	20240621	140900	6375120	3090	3090	3090	3090	0
413	20240621	140800	6375120	3090	3090	3090	3090	0
414	20240621	140700	6375120	3090	3090	3090	3090	0
415	20240621	140600	6375120	3090	3090	3090	3090	0
416	20240621	140500	6375120	3090	3090	3090	3090	0
417	20240621	140400	6375120	3090	3090	3090	3090	0
418	20240621	140300	6375120	3090	3090	3090	3090	0
419	20240621	140200	6375120	3090	3090	3090	3090	0
420	20240621	140100	6375120	3090	3090	3090	3090	0
421	20240621	140000	6375120	3090	3090	3090	3090	0
422	20240621	135900	6375120	3090	3090	3090	3090	0
423	20240621	135800	6375120	3090	3090	3090	3090	0
424	20240621	135700	6375120	3090	3090	3090	3090	0
425	20240621	135600	6375120	3090	3090	3090	3090	0
426	20240621	135500	6375120	3090	3090	3090	3090	0
427	20240621	135400	6375120	3090	3090	3090	3090	0
428	20240621	135300	6375120	3090	3090	3090	3090	0
429	20240621	135200	6375120	3090	3090	3090	3090	0
430	20240621	135100	6375120	3090	3090	3090	3090	0
431	20240621	135000	6375120	3090	3090	3090	3090	0
432	20240621	134900	6375120	3090	3090	3090	3090	0
433	20240621	134800	6375120	3090	3090	3090	3090	0
434	20240621	134700	6375120	3090	3090	3090	3090	0
435	20240621	134600	6375120	3090	3090	3090	3090	0
436	20240621	134500	6375120	3090	3090	3090	3090	0
437	20240621	134400	6375120	3090	3090	3090	3090	0
438	20240621	134300	6375120	3090	3090	3090	3090	0
439	20240621	134200	6375120	3090	3090	3090	3090	0
440	20240621	134100	6375120	3090	3090	3090	3090	0
441	20240621	134000	6375120	3090	3090	3090	3090	0
442	20240621	133900	6375120	3090	3090	3090	3090	0
443	20240621	133800	6375120	3090	3090	3090	3090	0
444	20240621	133700	6375120	3090	3090	3090	3090	0
445	20240621	133600	6375120	3090	3090	3090	3090	0
446	20240621	133500	6375120	3090	3090	3090	3090	0
447	20240621	133400	6375120	3090	3090	3090	3090	0
448	20240621	133300	6375120	3090	3090	3090	3090	0
449	20240621	133200	6375120	3090	3090	3090	3090	0
450	20240621	133100	6375120	3090	3090	3090	3090	0
451	20240621	133000	6375120	3090	3090	3090	3090	0
452	20240621	132900	6375120	3090	3090	3090	3090	0
453	20240621	132800	6375120	3090	3090	3090	3090	0
454	20240621	132700	6375120	3090	3090	3090	3090	0
455	20240621	132600	6375120	3090	3090	3090	3090	0
456	20240621	132500	6375120	3090	3090	3090	3090	0
457	20240621	132400	6375120	3090	3090	3090	3090	0
458	20240621	132300	6375120	3090	3090	3090	3090	0
459	20240621	132200	6375120	3090	3090	3090	3090	0
460	20240621	132100	6375120	3090	3090	3090	3090	0
461	20240621	132000	6375120	3090	3090	3090	3090	0
462	20240621	131900	6375120	3090	3090	3090	3090	0
463	20240621	131800	6375120	3090	3090	3090	3090	0
464	20240621	131700	6375120	3090	3090	3090	3090	0
465	20240621	131600	6375120	3090	3090	3090	3090	0
466	20240621	131500	6375120	3090	3090	3090	3090	0
467	20240621	131400	6375120	3090	3090	3090	3090	0
468	20240621	131300	6375120	3090	3090	3090	3090	0
469	20240621	131200	6375120	3090	3090	3090	3090	0
470	20240621	131100	6375120	3090	3090	3090	3090	0
471	20240621	131000	6375120	3090	3090	3090	3090	0
472	20240621	130900	6375120	3090	3090	3090	3090	0
473	20240621	130800	6375120	3090	3090	3090	3090	0
474	20240621	130700	6375120	3090	3090	3090	3090	0
475	20240621	130600	6375120	3090	3090	3090	3090	0
476	20240621	130500	6375120	3090	3090	3090	3090	0
477	20240621	130400	6375120	3090	3090	3090	3090	0
478	20240621	130300	6375120	3090	3090	3090	3090	0
479	20240621	130200	6375120	3090	3090	3090	3090	0
480	20240621	130100	6375120	3090	3090	3090	3090	0
481	20240621	130000	6375120	3090	3090	3090	3090	0
482	20240621	125900	6375120	3090	3090	3090	3090	0
483	20240621	125800	6375120	3090	3090	3090	3090	0
484	20240621	125700	6375120	3090	3090	3090	3090	0
485	20240621	125600	6375120	3090	3090	3090	3090	0
486	20240621	125500	6375120	3090	3090	3090	3090	0
487	20240621	125400	6375120	3090	3090	3090	3090	0
488	20240621	125300	6375120	3090	3090	3090	3090	0
489	20240621	125200	6375120	3090	3090	3090	3090	0
490	20240621	125100	6375120	3090	3090	3090	3090	0
491	20240621	125000	6375120	3090	3090	3090	3090	0
492	20240621	124900	6375120	3090	3090	3090	3090	0
493	20240621	124800	6375120	3090	3090	3090	3090	0
494	20240621	124700	6375120	3090	3090	3090	3090	0
495	20240621	124600	6375120	3090	3090	3090	3090	0
496	20240621	124500	6375120	3090	3090	3090	3090	0
497	20240621	124400	6375120	3090	3090	3090	3090	0
498	20240621	124300	6375120	3090	3090	3090	3090	0
499	20240621	124200	6375120	3090	3090	3090	3090	0
500	20240621	124100	6375120	3090	3090	3090	3090	0
501	20240621	124000	6375120	3090	3090	3090	3090	0
502	20240621	123900	6375120	3090	3090	3090	3090	0
503	20240621	123800	6375120	3090	3090	3090	3090	0
504	20240621	123700	6375120	3090	3090	3090	3090	0
505	20240621	123600	6375120	3090	3090	3090	3090	0
506	20240621	123500	6375120	3090	3090	3090	3090	0
507	20240621	123400	6375120	3090	3090	3090	3090	0
508	20240621	123300	6375120	3090	3090	3090	3090	0
509	20240621	123200	6375120	3090	3090	3090	3090	0
510	20240621	123100	6375120	3090	3090	3090	3090	0
511	20240621	123000	6375120	3090	3090	3090	3090	0
512	20240621	122900	6375120	3090	3090	3090	3090	0
513	20240621	122800	6375120	3090	3090	3090	3090	0
514	20240621	122700	6375120	3090	3090	3090	3090	0
515	20240621	122600	6375120	3090	3090	3090	3090	0
516	20240621	122500	6375120	3090	3090	3090	3090	0
517	20240621	122400	6375120	3090	3090	3090	3090	0
518	20240621	122300	6375120	3090	3090	3090	3090	0
519	20240621	122200	6375120	3090	3090	3090	3090	0
520	20240621	122100	6375120	3090	3090	3090	3090	0
521	20240621	122000	6375120	3090	3090	3090	3090	0
522	20240621	121900	6375120	3090	3090	3090	3090	0
523	20240621	121800	6375120	3090	3090	3090	3090	0
524	20240621	121700	6375120	3090	3090	3090	3090	0
525	20240621	121600	6375120	3090	3090	3090	3090	0
526	20240621	121500	6375120	3090	3090	3090	3090	0
527	20240621	121400	6375120	3090	3090	3090	3090	0
528	20240621	121300	6375120	3090	3090	3090	3090	0
529	20240621	121200	6375120	3090	3090	3090	3090	0
530	20240621	121100	6375120	3090	3090	3090	3090	0
531	20240621	121000	6375120	3090	3090	3090	3090	0
532	20240621	120900	6375120	3090	3090	3090	3090	0
533	20240621	120800	6375120	3090	3090	3090	3090	0
534	20240621	120700	6375120	3090	3090	3090	3090	0
535	20240621	120600	6375120	3090	3090	3090	3090	0
536	20240621	120500	6375120	3090	3090	3090	3090	0
537	20240621	120400	6375120	3090	3090	3090	3090	0
538	20240621	120300	6375120	3090	3090	3090	3090	0
539	20240621	120200	6375120	3090	3090	3090	3090	0
540	20240621	120100	6375120	3090	3090	3090	3090	0
541	20240621	120000	6375120	3090	3090	3090	3090	0
542	20240621	115900	6375120	3090	3090	3090	3090	0
543	20240621	115800	6375120	3090	3090	3090	3090	0
544	20240621	115700	6375120	3090	3090	3090	3090	0
545	20240621	115600	6375120	3090	3090	3090	3090	0
546	20240621	115500	6375120	3090	3090	3090	3090	0
547	20240621	115400	6375120	3090	3090	3090	3090	0
548	20240621	115300	6375120	3090	3090	3090	3090	0
549	20240621	115200	6375120	3090	3090	3090	3090	0
550	20240621	115100	6375120	3090	3090	3090	3090	0
551	20240621	115000	6375120	3090	3090	3090	3090	0
552	20240621	114900	6375120	3090	3090	3090	3090	0
553	20240621	114800	6375120	3090	3090	3090	3090	0
554	20240621	114700	6375120	3090	3090	3090	3090	0
555	20240621	114600	6375120	3090	3090	3090	3090	0
556	20240621	114500	6375120	3090	3090	3090	3090	0
557	20240621	114400	6375120	3090	3090	3090	3090	0
558	20240621	114300	6375120	3090	3090	3090	3090	0
559	20240621	114200	6375120	3090	3090	3090	3090	0
560	20240621	114100	6375120	3090	3090	3090	3090	0
561	20240621	114000	6375120	3090	3090	3090	3090	0
562	20240621	113900	6375120	3090	3090	3090	3090	0
563	20240621	113800	6375120	3090	3090	3090	3090	0
564	20240621	113700	6375120	3090	3090	3090	3090	0
565	20240621	113600	6375120	3090	3090	3090	3090	0
566	20240621	113500	6375120	3090	3090	3090	3090	0
567	20240621	113400	6375120	3090	3090	3090	3090	0
568	20240621	113300	6375120	3090	3090	3090	3090	0
569	20240621	113200	6375120	3090	3090	3090	3090	0
570	20240621	113100	6375120	3090	3090	3090	3090	0
571	20240621	113000	6375120	3090	3090	3090	3090	0
572	20240621	112900	6375120	3090	3090	3090	3090	0
573	20240621	112800	6375120	3090	3090	3090	3090	0
574	20240621	112700	6375120	3090	3090	3090	3090	0
575	20240621	112600	6375120	3090	3090	3090	3090	0
576	20240621	112500	6375120	3090	3090	3090	3090	0
577	20240621	112400	6375120	3090	3090	3090	3090	0
578	20240621	112300	6375120	3090	3090	3090	3090	0
579	20240621	112200	6375120	3090	3090	3090	3090	0
580	20240621	112100	6375120	3090	3090	3090	3090	0
581	20240621	112000	6375120	3090	3090	3090	3090	0
582	20240621	111900	6375120	3090	3090	3090	3090	0
583	20240621	111800	6375120	3090	3090	3090	3090	0
584	20240621	111700	6375120	3090	3090	3090	3090	0
585	20240621	111600	6375120	3090	3090	3090	3090	0
586	20240621	111500	6375120	3090	3090	3090	3090	0
587	20240621	111400	6375120	3090	3090	3090	3090	0
588	20240621	111300	6375120	3090	3090	3090	3090	0
589	20240621	111200	6375120	3090	3090	3090	3090	0
590	20240621	111100	6375120	3090	3090	3090	3090	0
591	20240621	111000	6375120	3090	3090	3090	3090	0
592	20240621	110900	6375120	3090	3090	3090	3090	0
593	20240621	110800	6375120	3090	3090	3090	3090	0
594	20240621	110700	6375120	3090	3090	3090	3090	0
595	20240621	110600	6375120	3090	3090	3090	3090	0
596	20240621	110500	6375120	3090	3090	3090	3090	0
597	20240621	110400	6375120	3090	3090	3090	3090	0
598	20240621	110300	6375120	3090	3090	3090	3090	0
599	20240621	110200	6375120	3090	3090	3090	3090	0
600	20240621	110100	6375120	3090	3090	3090	3090	0
601	20240621	110000	6375120	3090	3090	3090	3090	0
602	20240621	105900	6375120	3090	3090	3090	3090	0
603	20240621	105800	6375120	3090	3090	3090	3090	0
604	20240621	105700	6375120	3090	3090	3090	3090	0
605	20240621	105600	6375120	3090	3090	3090	3090	0
606	20240621	105500	6375120	3090	3090	3090	3090	0
607	20240621	105400	6375120	3090	3090	3090	3090	0
608	20240621	105300	6375120	3090	3090	3090	3090	0
609	20240621	105200	6375120	3090	3090	3090	3090	0
610	20240621	105100	6375120	3090	3090	3090	3090	0
611	20240621	105000	6375120	3090	3090	3090	3090	0
612	20240621	104900	6375120	3090	3090	3090	3090	0
613	20240621	104800	6375120	3090	3090	3090	3090	0
614	20240621	104700	6375120	3090	3090	3090	3090	0
615	20240621	104600	6375120	3090	3090	3090	3090	0
616	20240621	104500	6375120	3090	3090	3090	3090	0
617	20240621	104400	6375120	3090	3090	3090	3090	0
618	20240621	104300	6375120	3090	3090	3090	3090	0
619	20240621	104200	6375120	3090	3090	3090	3090	0
620	20240621	104100	6375120	3090	3090	3090	3090	0
621	20240621	104000	6375120	3090	3090	3090	3090	0
622	20240621	103900	6375120	3090	3090	3090	3090	0
623	20240621	103800	6375120	3090	3090	3090	3090	0
624	20240621	103700	6375120	3090	3090	3090	3090	0
625	20240621	103600	6375120	3090	3090	3090	3090	0
626	20240621	103500	6375120	3090	3090	3090	3090	0
627	20240621	103400	6375120	3090	3090	3090	3090	0
628	20240621	103300	6375120	3090	3090	3090	3090	0
629	20240621	103200	6375120	3090	3090	3090	3090	0
630	20240621	103100	6375120	3090	3090	3090	3090	0
631	20240621	103000	6375120	3090	3090	3090	3090	0
632	20240621	102900	6375120	3090	3090	3090	3090	0
633	20240621	102800	6375120	3090	3090	3090	3090	0
634	20240621	102700	6375120	3090	3090	3090	3090	0
635	20240621	102600	6375120	3090	3090	3090	3090	0
636	20240621	102500	6375120	3090	3090	3090	3090	0
637	20240621	102400	6375120	3090	3090	3090	3090	0
638	20240621	102300	6375120	3090	3090	3090	3090	0
639	20240621	102200	6375120	3090	3090	3090	3090	0
640	20240621	102100	6375120	3090	3090	3090	3090	0
641	20240621	102000	6375120	3090	3090	3090	3090	0
642	20240621	101900	6375120	3090	3090	3090	3090	0
643	20240621	101800	6375120	3090	3090	3090	3090	0
644	20240621	101700	6375120	3090	3090	3090	3090	0
645	20240621	101600	6375120	3090	3090	3090	3090	0
646	20240621	101500	6375120	3090	3090	3090	3090	0
647	20240621	101400	6375120	3090	3090	3090	3090	0
648	20240621	101300	6375120	3090	3090	3090	3090	0
649	20240621	101200	6375120	3090	3090	3090	3090	0
650	20240621	101100	6375120	3090	3090	3090	3090	0
651	20240621	101000	6375120	3090	3090	3090	3090	0
652	20240621	100900	6375120	3090	3090	3090	3090	1
653	20240621	100800	6372030	2610	2610	2610	2610	0
654	20240621	100700	6372030	2610	2610	2610	2610	0
655	20240621	100600	6372030	2610	2610	2610	2610	0
656	20240621	100500	6372030	2610	2610	2610	2610	0
657	20240621	100400	6372030	2610	2635	2635	2610	166
658	20240621	100300	5937420	2700	2700	2700	2700	0
659	20240621	100200	5937420	2700	2700	2700	2700	0
660	20240621	100100	5937420	2700	2850	2850	2700	200
661	20240621	100000	5397120	2850	2850	2850	2850	0
662	20240621	095900	5397120	2850	2850	2850	2850	0
663	20240621	095800	5397120	2850	2850	2850	2850	0
664	20240621	095700	5397120	2850	2850	2850	2850	0
665	20240621	095600	5397120	2850	2850	2850	2850	0
666	20240621	095500	5397120	2850	2850	2850	2850	0
667	20240621	095400	5397120	2850	2850	2850	2850	0
668	20240621	095300	5397120	2850	2850	2850	2850	0
669	20240621	095200	5397120	2850	2850	2850	2850	0
670	20240621	095100	5397120	2850	2850	2850	2850	0
671	20240621	095000	5397120	2850	2850	2850	2850	0
672	20240621	094900	5397120	2850	2850	2850	2850	0
673	20240621	094800	5397120	2850	2850	2850	2850	0
674	20240621	094700	5397120	2850	2850	2850	2850	85
675	20240621	094600	5154870	2850	2880	2880	2850	1104
676	20240621	094500	2004320	2870	2870	2870	2870	0
677	20240621	094400	2004320	2870	2870	2870	2870	0
678	20240621	094300	2004320	2870	2870	2870	2870	0
679	20240621	094200	2004320	2870	2870	2870	2870	0
680	20240621	094100	2004320	2870	2870	2870	2870	0
681	20240621	094000	2004320	2870	2870	2870	2870	0
682	20240621	093900	2004320	2870	2870	2870	2870	0
683	20240621	093800	2004320	2870	2870	2870	2870	0
684	20240621	093700	2004320	2870	2870	2870	2870	0
685	20240621	093600	2004320	2870	2870	2870	2870	0
686	20240621	093500	2004320	2870	2870	2870	2870	0
687	20240621	093400	2004320	2870	2870	2870	2870	0
688	20240621	093300	2004320	2870	2870	2870	2870	0
689	20240621	093200	2004320	2870	2870	2870	2870	0
690	20240621	093100	2004320	2870	2870	2870	2870	0
691	20240621	093000	2004320	2870	2870	2870	2870	0
692	20240621	092900	2004320	2870	2870	2870	2870	0
693	20240621	092800	2004320	2870	2870	2870	2870	0
694	20240621	092700	2004320	2870	2870	2870	2870	0
695	20240621	092600	2004320	2870	2870	2870	2870	0
696	20240621	092500	2004320	2870	2870	2870	2870	0
697	20240621	092400	2004320	2870	2870	2870	2870	0
698	20240621	092300	2004320	2870	2870	2870	2870	0
699	20240621	092200	2004320	2870	2870	2870	2870	0
700	20240621	092100	2004320	2870	2870	2870	2870	0
701	20240621	092000	2004320	2870	2870	2870	2870	0
702	20240621	091900	2004320	2870	2870	2870	2870	0
703	20240621	091800	2004320	2870	2870	2870	2870	0
704	20240621	091700	2004320	2870	2870	2870	2870	0
705	20240621	091600	2004320	2870	2870	2870	2870	571
706	20240621	091500	365550	2900	2900	2900	2900	0
707	20240621	091400	365550	2900	2900	2900	2900	0
708	20240621	091300	365550	2900	2900	2900	2900	0
709	20240621	091200	365550	2900	2900	2900	2900	0
710	20240621	091100	365550	2900	2900	2900	2900	0
711	20240621	091000	365550	2900	2900	2900	2900	0
712	20240621	090900	365550	2900	2900	2900	2900	0
713	20240621	090800	365550	2900	2900	2900	2900	0
714	20240621	090700	365550	2900	2900	2900	2900	0
715	20240621	090600	365550	2900	2900	2900	2900	0
716	20240621	090500	365550	2900	2900	2900	2900	0
717	20240621	090400	365550	2900	2900	2900	2900	0
718	20240621	090300	365550	2900	2900	2900	2900	0
719	20240621	090200	365550	2900	2900	2900	2900	0
720	20240621	090100	365550	2900	2900	2900	2900	0
721	20240621	090000	365550	2900	2905	2905	2900	126