KissMeData/341310/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211300	7182169	889	670	889	670	145
3	20240613	211200	7182169	889	889	889	889	0
4	20240613	211100	7182169	889	889	889	889	0
5	20240613	211000	7182169	889	889	889	889	0
6	20240613	210900	7182169	889	889	889	889	0
7	20240613	210800	7182169	889	889	889	889	0
8	20240613	210700	7182169	889	889	889	889	0
9	20240613	210600	7182169	889	889	889	889	0
10	20240613	210500	7182169	889	889	889	889	0
11	20240613	210400	7182169	889	889	889	889	0
12	20240613	210300	7182169	889	889	889	889	0
13	20240613	210200	7182169	889	889	889	889	0
14	20240613	210100	7182169	889	889	889	889	0
15	20240613	210000	7182169	889	889	889	889	0
16	20240613	205900	7182169	889	889	889	889	0
17	20240613	205800	7182169	889	889	889	889	0
18	20240613	205700	7182169	889	889	889	889	0
19	20240613	205600	7182169	889	889	889	889	0
20	20240613	205500	7182169	889	889	889	889	0
21	20240613	205400	7182169	889	889	889	889	0
22	20240613	205300	7182169	889	889	889	889	0
23	20240613	205200	7182169	889	889	889	889	0
24	20240613	205100	7182169	889	889	889	889	0
25	20240613	205000	7182169	889	889	889	889	0
26	20240613	204900	7182169	889	889	889	889	0
27	20240613	204800	7182169	889	889	889	889	0
28	20240613	204700	7182169	889	889	889	889	0
29	20240613	204600	7182169	889	889	889	889	0
30	20240613	204500	7182169	889	889	889	889	0
31	20240613	204400	7182169	889	889	889	889	0
32	20240613	204300	7182169	889	670	889	670	145
33	20240613	204200	7182169	889	889	889	889	0
34	20240613	204100	7182169	889	889	889	889	0
35	20240613	204000	7182169	889	889	889	889	0
36	20240613	203900	7182169	889	889	889	889	0
37	20240613	203800	7182169	889	889	889	889	0
38	20240613	203700	7182169	889	889	889	889	0
39	20240613	203600	7182169	889	889	889	889	0
40	20240613	203500	7182169	889	889	889	889	0
41	20240613	203400	7182169	889	889	889	889	0
42	20240613	203300	7182169	889	889	889	889	0
43	20240613	203200	7182169	889	889	889	889	0
44	20240613	203100	7182169	889	889	889	889	0
45	20240613	203000	7182169	889	889	889	889	0
46	20240613	202900	7182169	889	889	889	889	0
47	20240613	202800	7182169	889	889	889	889	0
48	20240613	202700	7182169	889	889	889	889	0
49	20240613	202600	7182169	889	889	889	889	0
50	20240613	202500	7182169	889	889	889	889	0
51	20240613	202400	7182169	889	889	889	889	0
52	20240613	202300	7182169	889	889	889	889	0
53	20240613	202200	7182169	889	889	889	889	0
54	20240613	202100	7182169	889	889	889	889	0
55	20240613	202000	7182169	889	889	889	889	0
56	20240613	201900	7182169	889	889	889	889	0
57	20240613	201800	7182169	889	889	889	889	0
58	20240613	201700	7182169	889	889	889	889	0
59	20240613	201600	7182169	889	889	889	889	0
60	20240613	201500	7182169	889	889	889	889	0
61	20240613	201400	7182169	889	889	889	889	0
62	20240613	201300	7182169	889	670	889	670	145
63	20240613	201200	7182169	889	889	889	889	0
64	20240613	201100	7182169	889	889	889	889	0
65	20240613	201000	7182169	889	889	889	889	0
66	20240613	200900	7182169	889	889	889	889	0
67	20240613	200800	7182169	889	889	889	889	0
68	20240613	200700	7182169	889	889	889	889	0
69	20240613	200600	7182169	889	889	889	889	0
70	20240613	200500	7182169	889	889	889	889	0
71	20240613	200400	7182169	889	889	889	889	0
72	20240613	200300	7182169	889	889	889	889	0
73	20240613	200200	7182169	889	889	889	889	0
74	20240613	200100	7182169	889	889	889	889	0
75	20240613	200000	7182169	889	889	889	889	0
76	20240613	195900	7182169	889	889	889	889	0
77	20240613	195800	7182169	889	889	889	889	0
78	20240613	195700	7182169	889	889	889	889	0
79	20240613	195600	7182169	889	889	889	889	0
80	20240613	195500	7182169	889	889	889	889	0
81	20240613	195400	7182169	889	889	889	889	0
82	20240613	195300	7182169	889	889	889	889	0
83	20240613	195200	7182169	889	889	889	889	0
84	20240613	195100	7182169	889	889	889	889	0
85	20240613	195000	7182169	889	889	889	889	0
86	20240613	194900	7182169	889	889	889	889	0
87	20240613	194800	7182169	889	889	889	889	0
88	20240613	194700	7182169	889	889	889	889	0
89	20240613	194600	7182169	889	889	889	889	0
90	20240613	194500	7182169	889	889	889	889	0
91	20240613	194400	7182169	889	889	889	889	0
92	20240613	194300	7182169	889	670	889	670	145
93	20240613	194200	7182169	889	889	889	889	0
94	20240613	194100	7182169	889	889	889	889	0
95	20240613	194000	7182169	889	889	889	889	0
96	20240613	193900	7182169	889	889	889	889	0
97	20240613	193800	7182169	889	889	889	889	0
98	20240613	193700	7182169	889	889	889	889	0
99	20240613	193600	7182169	889	889	889	889	0
100	20240613	193500	7182169	889	889	889	889	0
101	20240613	193400	7182169	889	889	889	889	0
102	20240613	193300	7182169	889	889	889	889	0
103	20240613	193200	7182169	889	889	889	889	0
104	20240613	193100	7182169	889	889	889	889	0
105	20240613	193000	7182169	889	889	889	889	0
106	20240613	192900	7182169	889	889	889	889	0
107	20240613	192800	7182169	889	889	889	889	0
108	20240613	192700	7182169	889	889	889	889	0
109	20240613	192600	7182169	889	889	889	889	0
110	20240613	192500	7182169	889	889	889	889	0
111	20240613	192400	7182169	889	889	889	889	0
112	20240613	192300	7182169	889	889	889	889	0
113	20240613	192200	7182169	889	889	889	889	0
114	20240613	192100	7182169	889	889	889	889	0
115	20240613	192000	7182169	889	889	889	889	0
116	20240613	191900	7182169	889	889	889	889	0
117	20240613	191800	7182169	889	889	889	889	0
118	20240613	191700	7182169	889	889	889	889	0
119	20240613	191600	7182169	889	889	889	889	0
120	20240613	191500	7182169	889	889	889	889	0
121	20240613	191400	7182169	889	889	889	889	0
122	20240613	191300	7182169	889	670	889	670	145
123	20240613	191200	7182169	889	889	889	889	0
124	20240613	191100	7182169	889	889	889	889	0
125	20240613	191000	7182169	889	889	889	889	0
126	20240613	190900	7182169	889	889	889	889	0
127	20240613	190800	7182169	889	889	889	889	0
128	20240613	190700	7182169	889	889	889	889	0
129	20240613	190600	7182169	889	889	889	889	0
130	20240613	190500	7182169	889	889	889	889	0
131	20240613	190400	7182169	889	889	889	889	0
132	20240613	190300	7182169	889	889	889	889	0
133	20240613	190200	7182169	889	889	889	889	0
134	20240613	190100	7182169	889	889	889	889	0
135	20240613	190000	7182169	889	889	889	889	0
136	20240613	185900	7182169	889	889	889	889	0
137	20240613	185800	7182169	889	889	889	889	0
138	20240613	185700	7182169	889	889	889	889	0
139	20240613	185600	7182169	889	889	889	889	0
140	20240613	185500	7182169	889	889	889	889	0
141	20240613	185400	7182169	889	889	889	889	0
142	20240613	185300	7182169	889	889	889	889	0
143	20240613	185200	7182169	889	889	889	889	0
144	20240613	185100	7182169	889	889	889	889	0
145	20240613	185000	7182169	889	889	889	889	0
146	20240613	184900	7182169	889	889	889	889	0
147	20240613	184800	7182169	889	889	889	889	0
148	20240613	184700	7182169	889	889	889	889	0
149	20240613	184600	7182169	889	889	889	889	0
150	20240613	184500	7182169	889	889	889	889	0
151	20240613	184400	7182169	889	889	889	889	0
152	20240613	184300	7182169	889	670	889	670	145
153	20240613	184200	7182169	889	889	889	889	0
154	20240613	184100	7182169	889	889	889	889	0
155	20240613	184000	7182169	889	889	889	889	0
156	20240613	183900	7182169	889	889	889	889	0
157	20240613	183800	7182169	889	889	889	889	0
158	20240613	183700	7182169	889	889	889	889	0
159	20240613	183600	7182169	889	889	889	889	0
160	20240613	183500	7182169	889	889	889	889	0
161	20240613	183400	7182169	889	889	889	889	0
162	20240613	183300	7182169	889	889	889	889	0
163	20240613	183200	7182169	889	889	889	889	0
164	20240613	183100	7182169	889	889	889	889	0
165	20240613	183000	7182169	889	889	889	889	0
166	20240613	182900	7182169	889	889	889	889	0
167	20240613	182800	7182169	889	889	889	889	0
168	20240613	182700	7182169	889	889	889	889	0
169	20240613	182600	7182169	889	889	889	889	0
170	20240613	182500	7182169	889	889	889	889	0
171	20240613	182400	7182169	889	889	889	889	0
172	20240613	182300	7182169	889	889	889	889	0
173	20240613	182200	7182169	889	889	889	889	0
174	20240613	182100	7182169	889	889	889	889	0
175	20240613	182000	7182169	889	889	889	889	0
176	20240613	181900	7182169	889	889	889	889	0
177	20240613	181800	7182169	889	889	889	889	0
178	20240613	181700	7182169	889	889	889	889	0
179	20240613	181600	7182169	889	889	889	889	0
180	20240613	181500	7182169	889	889	889	889	0
181	20240613	181400	7182169	889	889	889	889	0
182	20240613	181300	7182169	889	670	889	670	145
183	20240613	181200	7182169	889	889	889	889	0
184	20240613	181100	7182169	889	889	889	889	0
185	20240613	181000	7182169	889	889	889	889	0
186	20240613	180900	7182169	889	889	889	889	0
187	20240613	180800	7182169	889	889	889	889	0
188	20240613	180700	7182169	889	889	889	889	0
189	20240613	180600	7182169	889	889	889	889	0
190	20240613	180500	7182169	889	889	889	889	0
191	20240613	180400	7182169	889	889	889	889	0
192	20240613	180300	7182169	889	889	889	889	0
193	20240613	180200	7182169	889	889	889	889	0
194	20240613	180100	7182169	889	889	889	889	0
195	20240613	180000	7182169	889	889	889	889	0
196	20240613	175900	7182169	889	889	889	889	0
197	20240613	175800	7182169	889	889	889	889	0
198	20240613	175700	7182169	889	889	889	889	0
199	20240613	175600	7182169	889	889	889	889	0
200	20240613	175500	7182169	889	889	889	889	0
201	20240613	175400	7182169	889	889	889	889	0
202	20240613	175300	7182169	889	889	889	889	0
203	20240613	175200	7182169	889	889	889	889	0
204	20240613	175100	7182169	889	889	889	889	0
205	20240613	175000	7182169	889	889	889	889	0
206	20240613	174900	7182169	889	889	889	889	0
207	20240613	174800	7182169	889	889	889	889	0
208	20240613	174700	7182169	889	889	889	889	0
209	20240613	174600	7182169	889	889	889	889	0
210	20240613	174500	7182169	889	889	889	889	0
211	20240613	174400	7182169	889	889	889	889	0
212	20240613	174300	7182169	889	670	889	670	145
213	20240613	174200	7182169	889	889	889	889	0
214	20240613	174100	7182169	889	889	889	889	0
215	20240613	174000	7182169	889	889	889	889	0
216	20240613	173900	7182169	889	889	889	889	0
217	20240613	173800	7182169	889	889	889	889	0
218	20240613	173700	7182169	889	889	889	889	0
219	20240613	173600	7182169	889	889	889	889	0
220	20240613	173500	7182169	889	889	889	889	0
221	20240613	173400	7182169	889	889	889	889	0
222	20240613	173300	7182169	889	889	889	889	0
223	20240613	173200	7182169	889	889	889	889	0
224	20240613	173100	7182169	889	889	889	889	0
225	20240613	173000	7182169	889	889	889	889	0
226	20240613	172900	7182169	889	889	889	889	0
227	20240613	172800	7182169	889	889	889	889	0
228	20240613	172700	7182169	889	889	889	889	0
229	20240613	172600	7182169	889	889	889	889	0
230	20240613	172500	7182169	889	889	889	889	0
231	20240613	172400	7182169	889	889	889	889	0
232	20240613	172300	7182169	889	889	889	889	0
233	20240613	172200	7182169	889	889	889	889	0
234	20240613	172100	7182169	889	889	889	889	0
235	20240613	172000	7182169	889	889	889	889	0
236	20240613	171900	7182169	889	889	889	889	0
237	20240613	171800	7182169	889	889	889	889	0
238	20240613	171700	7182169	889	889	889	889	0
239	20240613	171600	7182169	889	889	889	889	0
240	20240613	171500	7182169	889	889	889	889	0
241	20240613	171400	7182169	889	889	889	889	0
242	20240613	171300	7182169	889	670	889	670	145
243	20240613	171200	7182169	889	889	889	889	0
244	20240613	171100	7182169	889	889	889	889	0
245	20240613	171000	7182169	889	889	889	889	0
246	20240613	170900	7182169	889	889	889	889	0
247	20240613	170800	7182169	889	889	889	889	0
248	20240613	170700	7182169	889	889	889	889	0
249	20240613	170600	7182169	889	889	889	889	0
250	20240613	170500	7182169	889	889	889	889	0
251	20240613	170400	7182169	889	889	889	889	0
252	20240613	170300	7182169	889	889	889	889	0
253	20240613	170200	7182169	889	889	889	889	0
254	20240613	170100	7182169	889	889	889	889	0
255	20240613	170000	7182169	889	889	889	889	0
256	20240613	165900	7182169	889	889	889	889	0
257	20240613	165800	7182169	889	889	889	889	0
258	20240613	165700	7182169	889	889	889	889	0
259	20240613	165600	7182169	889	889	889	889	0
260	20240613	165500	7182169	889	889	889	889	0
261	20240613	165400	7182169	889	889	889	889	0
262	20240613	165300	7182169	889	889	889	889	0
263	20240613	165200	7182169	889	889	889	889	0
264	20240613	165100	7182169	889	889	889	889	0
265	20240613	165000	7182169	889	889	889	889	0
266	20240613	164900	7182169	889	889	889	889	0
267	20240613	164800	7182169	889	889	889	889	0
268	20240613	164700	7182169	889	889	889	889	0
269	20240613	164600	7182169	889	889	889	889	0
270	20240613	164500	7182169	889	889	889	889	0
271	20240613	164400	7182169	889	889	889	889	0
272	20240613	164300	7182169	889	670	889	670	145
273	20240613	164200	7182169	889	889	889	889	0
274	20240613	164100	7182169	889	889	889	889	0
275	20240613	164000	7182169	889	889	889	889	0
276	20240613	163900	7182169	889	889	889	889	0
277	20240613	163800	7182169	889	889	889	889	0
278	20240613	163700	7182169	889	889	889	889	0
279	20240613	163600	7182169	889	889	889	889	0
280	20240613	163500	7182169	889	889	889	889	0
281	20240613	163400	7182169	889	889	889	889	0
282	20240613	163300	7182169	889	889	889	889	0
283	20240613	163200	7182169	889	889	889	889	0
284	20240613	163100	7182169	889	889	889	889	0
285	20240613	163000	7182169	889	889	889	889	0
286	20240613	162900	7182169	889	889	889	889	0
287	20240613	162800	7182169	889	889	889	889	0
288	20240613	162700	7182169	889	889	889	889	0
289	20240613	162600	7182169	889	889	889	889	0
290	20240613	162500	7182169	889	889	889	889	0
291	20240613	162400	7182169	889	889	889	889	0
292	20240613	162300	7182169	889	889	889	889	0
293	20240613	162200	7182169	889	889	889	889	0
294	20240613	162100	7182169	889	889	889	889	0
295	20240613	162000	7182169	889	889	889	889	0
296	20240613	161900	7182169	889	889	889	889	0
297	20240613	161800	7182169	889	889	889	889	0
298	20240613	161700	7182169	889	889	889	889	0
299	20240613	161600	7182169	889	889	889	889	0
300	20240613	161500	7182169	889	889	889	889	0
301	20240613	161400	7182169	889	889	889	889	0
302	20240613	161300	7182169	889	670	889	670	145
303	20240613	161200	7182169	889	889	889	889	0
304	20240613	161100	7182169	889	889	889	889	0
305	20240613	161000	7182169	889	889	889	889	0
306	20240613	160900	7182169	889	889	889	889	0
307	20240613	160800	7182169	889	889	889	889	0
308	20240613	160700	7182169	889	889	889	889	0
309	20240613	160600	7182169	889	889	889	889	0
310	20240613	160500	7182169	889	889	889	889	0
311	20240613	160400	7182169	889	889	889	889	0
312	20240613	160300	7182169	889	889	889	889	0
313	20240613	160200	7182169	889	889	889	889	0
314	20240613	160100	7182169	889	889	889	889	0
315	20240613	160000	7182169	889	889	889	889	0
316	20240613	155900	7182169	889	889	889	889	0
317	20240613	155800	7182169	889	889	889	889	0
318	20240613	155700	7182169	889	889	889	889	0
319	20240613	155600	7182169	889	889	889	889	0
320	20240613	155500	7182169	889	889	889	889	0
321	20240613	155400	7182169	889	889	889	889	0
322	20240613	155300	7182169	889	889	889	889	0
323	20240613	155200	7182169	889	889	889	889	0
324	20240613	155100	7182169	889	889	889	889	0
325	20240613	155000	7182169	889	889	889	889	0
326	20240613	154900	7182169	889	889	889	889	0
327	20240613	154800	7182169	889	889	889	889	0
328	20240613	154700	7182169	889	889	889	889	0
329	20240613	154600	7182169	889	889	889	889	0
330	20240613	154500	7182169	889	889	889	889	0
331	20240613	154400	7182169	889	889	889	889	0
332	20240613	154300	7182169	889	670	889	670	145
333	20240613	154200	7182169	889	889	889	889	0
334	20240613	154100	7182169	889	889	889	889	0
335	20240613	154000	7182169	889	889	889	889	0
336	20240613	153900	7182169	889	889	889	889	0
337	20240613	153800	7182169	889	889	889	889	0
338	20240613	153700	7182169	889	889	889	889	0
339	20240613	153600	7182169	889	889	889	889	0
340	20240613	153500	7182169	889	889	889	889	0
341	20240613	153400	7182169	889	889	889	889	0
342	20240613	153300	7182169	889	889	889	889	0
343	20240613	153200	7182169	889	889	889	889	0
344	20240613	153100	7182169	889	889	889	889	0
345	20240613	153000	7182169	889	889	889	889	0
346	20240613	152900	7182169	889	889	889	889	0
347	20240613	152800	7182169	889	889	889	889	0
348	20240613	152700	7182169	889	889	889	889	0
349	20240613	152600	7182169	889	889	889	889	0
350	20240613	152500	7182169	889	889	889	889	0
351	20240613	152400	7182169	889	889	889	889	0
352	20240613	152300	7182169	889	889	889	889	0
353	20240613	152200	7182169	889	889	889	889	0
354	20240613	152100	7182169	889	889	889	889	0
355	20240613	152000	7182169	889	889	889	889	0
356	20240613	151900	7182169	889	889	889	889	0
357	20240613	151800	7182169	889	889	889	889	0
358	20240613	151700	7182169	889	889	889	889	0
359	20240613	151600	7182169	889	889	889	889	0
360	20240613	151500	7182169	889	889	889	889	0
361	20240613	151400	7182169	889	889	889	889	0
362	20240613	151300	7182169	889	889	889	889	0
363	20240613	151200	7182169	889	889	889	889	0
364	20240613	151100	7182169	889	889	889	889	0
365	20240613	151000	7182169	889	889	889	889	0
366	20240613	150900	7182169	889	889	889	889	0
367	20240613	150800	7182169	889	889	889	889	0
368	20240613	150700	7182169	889	889	889	889	0
369	20240613	150600	7182169	889	889	889	889	0
370	20240613	150500	7182169	889	889	889	889	0
371	20240613	150400	7182169	889	889	889	889	0
372	20240613	150300	7182169	889	889	889	889	0
373	20240613	150200	7182169	889	889	889	889	0
374	20240613	150100	7182169	889	889	889	889	0
375	20240613	150000	7182169	889	889	889	889	0
376	20240613	145900	7182169	889	889	889	889	0
377	20240613	145800	7182169	889	889	889	889	0
378	20240613	145700	7182169	889	889	889	889	0
379	20240613	145600	7182169	889	889	889	889	0
380	20240613	145500	7182169	889	889	889	889	0
381	20240613	145400	7182169	889	889	889	889	0
382	20240613	145300	7182169	889	889	889	889	0
383	20240613	145200	7182169	889	889	889	889	0
384	20240613	145100	7182169	889	889	889	889	0
385	20240613	145000	7182169	889	889	889	889	0
386	20240613	144900	7182169	889	889	889	889	0
387	20240613	144800	7182169	889	889	889	889	0
388	20240613	144700	7182169	889	889	889	889	0
389	20240613	144600	7182169	889	889	889	889	0
390	20240613	144500	7182169	889	889	889	889	0
391	20240613	144400	7182169	889	889	889	889	0
392	20240613	144300	7182169	889	670	889	670	145
393	20240613	144200	7084200	670	670	670	670	0
394	20240613	144100	7084200	670	670	670	670	200
395	20240613	144000	6950200	670	670	670	670	0
396	20240613	143900	6950200	670	670	670	670	0
397	20240613	143800	6950200	670	670	670	670	2000
398	20240613	143700	5610200	670	670	670	670	0
399	20240613	143600	5610200	670	670	670	670	0
400	20240613	143500	5610200	670	670	670	670	0
401	20240613	143400	5610200	670	670	670	670	0
402	20240613	143300	5610200	670	670	670	670	0
403	20240613	143200	5610200	670	670	670	670	0
404	20240613	143100	5610200	670	670	670	670	0
405	20240613	143000	5610200	670	670	670	670	0
406	20240613	142900	5610200	670	670	670	670	0
407	20240613	142800	5610200	670	670	670	670	0
408	20240613	142700	5610200	670	670	670	670	0
409	20240613	142600	5610200	670	670	670	670	0
410	20240613	142500	5610200	670	670	670	670	0
411	20240613	142400	5610200	670	670	670	670	0
412	20240613	142300	5610200	670	670	670	670	0
413	20240613	142200	5610200	670	670	670	670	0
414	20240613	142100	5610200	670	670	670	670	0
415	20240613	142000	5610200	670	670	670	670	0
416	20240613	141900	5610200	670	670	670	670	0
417	20240613	141800	5610200	670	670	670	670	1000
418	20240613	141700	4940200	670	670	670	670	0
419	20240613	141600	4940200	670	670	670	670	0
420	20240613	141500	4940200	670	670	670	670	0
421	20240613	141400	4940200	670	670	670	670	0
422	20240613	141300	4940200	670	670	670	670	3000
423	20240613	141200	2930200	670	670	670	670	0
424	20240613	141100	2930200	670	670	670	670	0
425	20240613	141000	2930200	670	670	670	670	0
426	20240613	140900	2930200	670	670	670	670	1300
427	20240613	140800	2059200	670	670	670	670	1001
428	20240613	140700	1388530	670	670	670	670	0
429	20240613	140600	1388530	670	670	670	670	0
430	20240613	140500	1388530	670	670	670	670	0
431	20240613	140400	1388530	670	670	670	670	0
432	20240613	140300	1388530	670	670	670	670	0
433	20240613	140200	1388530	670	670	670	670	0
434	20240613	140100	1388530	670	670	670	670	0
435	20240613	140000	1388530	670	670	670	670	0
436	20240613	135900	1388530	670	670	670	670	0
437	20240613	135800	1388530	670	670	670	670	0
438	20240613	135700	1388530	670	670	670	670	0
439	20240613	135600	1388530	670	670	670	670	0
440	20240613	135500	1388530	670	670	670	670	0
441	20240613	135400	1388530	670	670	670	670	0
442	20240613	135300	1388530	670	670	670	670	0
443	20240613	135200	1388530	670	670	670	670	0
444	20240613	135100	1388530	670	670	670	670	0
445	20240613	135000	1388530	670	670	670	670	0
446	20240613	134900	1388530	670	670	670	670	0
447	20240613	134800	1388530	670	670	670	670	0
448	20240613	134700	1388530	670	670	670	670	0
449	20240613	134600	1388530	670	670	670	670	0
450	20240613	134500	1388530	670	670	670	670	0
451	20240613	134400	1388530	670	670	670	670	0
452	20240613	134300	1388530	670	670	670	670	0
453	20240613	134200	1388530	670	670	670	670	0
454	20240613	134100	1388530	670	670	670	670	0
455	20240613	134000	1388530	670	670	670	670	0
456	20240613	133900	1388530	670	670	670	670	0
457	20240613	133800	1388530	670	670	670	670	0
458	20240613	133700	1388530	670	670	670	670	0
459	20240613	133600	1388530	670	670	670	670	0
460	20240613	133500	1388530	670	670	670	670	0
461	20240613	133400	1388530	670	670	670	670	0
462	20240613	133300	1388530	670	670	670	670	0
463	20240613	133200	1388530	670	670	670	670	0
464	20240613	133100	1388530	670	670	670	670	0
465	20240613	133000	1388530	670	670	670	670	0
466	20240613	132900	1388530	670	670	670	670	0
467	20240613	132800	1388530	670	670	670	670	0
468	20240613	132700	1388530	670	670	670	670	0
469	20240613	132600	1388530	670	670	670	670	0
470	20240613	132500	1388530	670	670	670	670	0
471	20240613	132400	1388530	670	670	670	670	0
472	20240613	132300	1388530	670	670	670	670	0
473	20240613	132200	1388530	670	670	670	670	0
474	20240613	132100	1388530	670	670	670	670	0
475	20240613	132000	1388530	670	670	670	670	0
476	20240613	131900	1388530	670	670	670	670	0
477	20240613	131800	1388530	670	670	670	670	0
478	20240613	131700	1388530	670	670	670	670	0
479	20240613	131600	1388530	670	670	670	670	0
480	20240613	131500	1388530	670	670	670	670	0
481	20240613	131400	1388530	670	670	670	670	0
482	20240613	131300	1388530	670	670	670	670	0
483	20240613	131200	1388530	670	670	670	670	0
484	20240613	131100	1388530	670	670	670	670	0
485	20240613	131000	1388530	670	670	670	670	0
486	20240613	130900	1388530	670	670	670	670	0
487	20240613	130800	1388530	670	670	670	670	0
488	20240613	130700	1388530	670	670	670	670	0
489	20240613	130600	1388530	670	670	670	670	0
490	20240613	130500	1388530	670	670	670	670	0
491	20240613	130400	1388530	670	670	670	670	0
492	20240613	130300	1388530	670	670	670	670	0
493	20240613	130200	1388530	670	670	670	670	0
494	20240613	130100	1388530	670	670	670	670	0
495	20240613	130000	1388530	670	670	670	670	0
496	20240613	125900	1388530	670	670	670	670	0
497	20240613	125800	1388530	670	670	670	670	0
498	20240613	125700	1388530	670	670	670	670	0
499	20240613	125600	1388530	670	670	670	670	0
500	20240613	125500	1388530	670	670	670	670	0
501	20240613	125400	1388530	670	670	670	670	0
502	20240613	125300	1388530	670	670	670	670	0
503	20240613	125200	1388530	670	670	670	670	0
504	20240613	125100	1388530	670	670	670	670	0
505	20240613	125000	1388530	670	670	670	670	0
506	20240613	124900	1388530	670	670	670	670	0
507	20240613	124800	1388530	670	670	670	670	0
508	20240613	124700	1388530	670	670	670	670	0
509	20240613	124600	1388530	670	670	670	670	0
510	20240613	124500	1388530	670	670	670	670	0
511	20240613	124400	1388530	670	670	670	670	0
512	20240613	124300	1388530	670	670	670	670	0
513	20240613	124200	1388530	670	670	670	670	0
514	20240613	124100	1388530	670	670	670	670	0
515	20240613	124000	1388530	670	670	670	670	0
516	20240613	123900	1388530	670	670	670	670	0
517	20240613	123800	1388530	670	670	670	670	0
518	20240613	123700	1388530	670	670	670	670	0
519	20240613	123600	1388530	670	670	670	670	0
520	20240613	123500	1388530	670	670	670	670	0
521	20240613	123400	1388530	670	670	670	670	0
522	20240613	123300	1388530	670	670	670	670	0
523	20240613	123200	1388530	670	670	670	670	0
524	20240613	123100	1388530	670	670	670	670	0
525	20240613	123000	1388530	670	670	670	670	0
526	20240613	122900	1388530	670	670	670	670	0
527	20240613	122800	1388530	670	670	670	670	0
528	20240613	122700	1388530	670	670	670	670	2000
529	20240613	122600	48530	670	670	670	670	0
530	20240613	122500	48530	670	670	670	670	0
531	20240613	122400	48530	670	670	670	670	0
532	20240613	122300	48530	670	670	670	670	0
533	20240613	122200	48530	670	670	670	670	0
534	20240613	122100	48530	670	670	670	670	0
535	20240613	122000	48530	670	670	670	670	0
536	20240613	121900	48530	670	670	670	670	0
537	20240613	121800	48530	670	670	670	670	0
538	20240613	121700	48530	670	670	670	670	0
539	20240613	121600	48530	670	670	670	670	0
540	20240613	121500	48530	670	670	670	670	0
541	20240613	121400	48530	670	670	670	670	0
542	20240613	121300	48530	670	670	670	670	0
543	20240613	121200	48530	670	670	670	670	0
544	20240613	121100	48530	670	670	670	670	0
545	20240613	121000	48530	670	670	670	670	0
546	20240613	120900	48530	670	670	670	670	0
547	20240613	120800	48530	670	670	670	670	0
548	20240613	120700	48530	670	670	670	670	0
549	20240613	120600	48530	670	670	670	670	0
550	20240613	120500	48530	670	670	670	670	0
551	20240613	120400	48530	670	670	670	670	0
552	20240613	120300	48530	670	670	670	670	0
553	20240613	120200	48530	670	670	670	670	0
554	20240613	120100	48530	670	670	670	670	0
555	20240613	120000	48530	670	670	670	670	0
556	20240613	115900	48530	670	670	670	670	0
557	20240613	115800	48530	670	670	670	670	0
558	20240613	115700	48530	670	670	670	670	0
559	20240613	115600	48530	670	670	670	670	0
560	20240613	115500	48530	670	670	670	670	0
561	20240613	115400	48530	670	670	670	670	0
562	20240613	115300	48530	670	670	670	670	0
563	20240613	115200	48530	670	670	670	670	0
564	20240613	115100	48530	670	670	670	670	0
565	20240613	115000	48530	670	670	670	670	0
566	20240613	114900	48530	670	670	670	670	0
567	20240613	114800	48530	670	670	670	670	0
568	20240613	114700	48530	670	670	670	670	0
569	20240613	114600	48530	670	670	670	670	0
570	20240613	114500	48530	670	670	670	670	0
571	20240613	114400	48530	670	670	670	670	0
572	20240613	114300	48530	670	670	670	670	0
573	20240613	114200	48530	670	670	670	670	0
574	20240613	114100	48530	670	670	670	670	0
575	20240613	114000	48530	670	670	670	670	0
576	20240613	113900	48530	670	670	670	670	0
577	20240613	113800	48530	670	670	670	670	0
578	20240613	113700	48530	670	670	670	670	0
579	20240613	113600	48530	670	670	670	670	0
580	20240613	113500	48530	670	670	670	670	0
581	20240613	113400	48530	670	670	670	670	0
582	20240613	113300	48530	670	670	670	670	0
583	20240613	113200	48530	670	670	670	670	0
584	20240613	113100	48530	670	670	670	670	0
585	20240613	113000	48530	670	670	670	670	0
586	20240613	112900	48530	670	670	670	670	0
587	20240613	112800	48530	670	670	670	670	0
588	20240613	112700	48530	670	670	670	670	0
589	20240613	112600	48530	670	670	670	670	0
590	20240613	112500	48530	670	670	670	670	0
591	20240613	112400	48530	670	670	670	670	0
592	20240613	112300	48530	670	670	670	670	0
593	20240613	112200	48530	670	670	670	670	0
594	20240613	112100	48530	670	670	670	670	0
595	20240613	112000	48530	670	670	670	670	0
596	20240613	111900	48530	670	670	670	670	0
597	20240613	111800	48530	670	670	670	670	0
598	20240613	111700	48530	670	670	670	670	0
599	20240613	111600	48530	670	670	670	670	0
600	20240613	111500	48530	670	670	670	670	0
601	20240613	111400	48530	670	670	670	670	0
602	20240613	111300	48530	670	670	670	670	0
603	20240613	111200	48530	670	670	670	670	0
604	20240613	111100	48530	670	670	670	670	0
605	20240613	111000	48530	670	670	670	670	0
606	20240613	110900	48530	670	670	670	670	0
607	20240613	110800	48530	670	670	670	670	0
608	20240613	110700	48530	670	670	670	670	0
609	20240613	110600	48530	670	670	670	670	0
610	20240613	110500	48530	670	670	670	670	0
611	20240613	110400	48530	670	670	670	670	0
612	20240613	110300	48530	670	670	670	670	0
613	20240613	110200	48530	670	670	670	670	0
614	20240613	110100	48530	670	670	670	670	0
615	20240613	110000	48530	670	670	670	670	0
616	20240613	105900	48530	670	670	670	670	0
617	20240613	105800	48530	670	670	670	670	0
618	20240613	105700	48530	670	670	670	670	0
619	20240613	105600	48530	670	670	670	670	0
620	20240613	105500	48530	670	670	670	670	0
621	20240613	105400	48530	670	670	670	670	0
622	20240613	105300	48530	670	670	670	670	0
623	20240613	105200	48530	670	670	670	670	0
624	20240613	105100	48530	670	670	670	670	0
625	20240613	105000	48530	670	670	670	670	0
626	20240613	104900	48530	670	670	670	670	0
627	20240613	104800	48530	670	670	670	670	0
628	20240613	104700	48530	670	670	670	670	0
629	20240613	104600	48530	670	670	670	670	0
630	20240613	104500	48530	670	670	670	670	0
631	20240613	104400	48530	670	670	670	670	0
632	20240613	104300	48530	670	670	670	670	0
633	20240613	104200	48530	670	670	670	670	0
634	20240613	104100	48530	670	670	670	670	0
635	20240613	104000	48530	670	670	670	670	0
636	20240613	103900	48530	670	670	670	670	0
637	20240613	103800	48530	670	670	670	670	0
638	20240613	103700	48530	670	670	670	670	0
639	20240613	103600	48530	670	670	670	670	0
640	20240613	103500	48530	670	670	670	670	0
641	20240613	103400	48530	670	670	670	670	0
642	20240613	103300	48530	670	670	670	670	0
643	20240613	103200	48530	670	670	670	670	0
644	20240613	103100	48530	670	670	670	670	0
645	20240613	103000	48530	670	670	670	670	0
646	20240613	102900	48530	670	670	670	670	0
647	20240613	102800	48530	670	670	670	670	0
648	20240613	102700	48530	670	670	670	670	0
649	20240613	102600	48530	670	670	670	670	0
650	20240613	102500	48530	670	670	670	670	0
651	20240613	102400	48530	670	670	670	670	0
652	20240613	102300	48530	670	670	670	670	0
653	20240613	102200	48530	670	670	670	670	0
654	20240613	102100	48530	670	670	670	670	0
655	20240613	102000	48530	670	670	670	670	0
656	20240613	101900	48530	670	670	670	670	0
657	20240613	101800	48530	670	670	670	670	0
658	20240613	101700	48530	670	670	670	670	0
659	20240613	101600	48530	670	670	670	670	0
660	20240613	101500	48530	670	670	670	670	0
661	20240613	101400	48530	670	670	670	670	0
662	20240613	101300	48530	670	670	670	670	0
663	20240613	101200	48530	670	670	670	670	0
664	20240613	101100	48530	670	670	670	670	0
665	20240613	101000	48530	670	670	670	670	0
666	20240613	100900	48530	670	670	670	670	0
667	20240613	100800	48530	670	670	670	670	0
668	20240613	100700	48530	670	670	670	670	0
669	20240613	100600	48530	670	670	670	670	0
670	20240613	100500	48530	670	670	670	670	0
671	20240613	100400	48530	670	670	670	670	0
672	20240613	100300	48530	670	670	670	670	0
673	20240613	100200	48530	670	670	670	670	0
674	20240613	100100	48530	670	670	670	670	10
675	20240613	100000	41830	890	890	890	890	0
676	20240613	095900	41830	890	890	890	890	0
677	20240613	095800	41830	890	890	890	890	0
678	20240613	095700	41830	890	890	890	890	0
679	20240613	095600	41830	890	890	890	890	0
680	20240613	095500	41830	890	890	890	890	0
681	20240613	095400	41830	890	890	890	890	0
682	20240613	095300	41830	890	890	890	890	0
683	20240613	095200	41830	890	890	890	890	0
684	20240613	095100	41830	890	890	890	890	0
685	20240613	095000	41830	890	890	890	890	0
686	20240613	094900	41830	890	890	890	890	0
687	20240613	094800	41830	890	890	890	890	0
688	20240613	094700	41830	890	890	890	890	0
689	20240613	094600	41830	890	890	890	890	0
690	20240613	094500	41830	890	890	890	890	0
691	20240613	094400	41830	890	890	890	890	0
692	20240613	094300	41830	890	890	890	890	0
693	20240613	094200	41830	890	890	890	890	0
694	20240613	094100	41830	890	890	890	890	0
695	20240613	094000	41830	890	890	890	890	0
696	20240613	093900	41830	890	890	890	890	0
697	20240613	093800	41830	890	890	890	890	0
698	20240613	093700	41830	890	890	890	890	0
699	20240613	093600	41830	890	890	890	890	0
700	20240613	093500	41830	890	890	890	890	0
701	20240613	093400	41830	890	890	890	890	0
702	20240613	093300	41830	890	890	890	890	0
703	20240613	093200	41830	890	890	890	890	0
704	20240613	093100	41830	890	890	890	890	0
705	20240613	093000	41830	890	890	890	890	0
706	20240613	092900	41830	890	890	890	890	0
707	20240613	092800	41830	890	890	890	890	0
708	20240613	092700	41830	890	890	890	890	0
709	20240613	092600	41830	890	890	890	890	0
710	20240613	092500	41830	890	890	890	890	0
711	20240613	092400	41830	890	890	890	890	0
712	20240613	092300	41830	890	890	890	890	0
713	20240613	092200	41830	890	890	890	890	0
714	20240613	092100	41830	890	890	890	890	0
715	20240613	092000	41830	890	890	890	890	0
716	20240613	091900	41830	890	890	890	890	0
717	20240613	091800	41830	890	890	890	890	0
718	20240613	091700	41830	890	890	890	890	0
719	20240613	091600	41830	890	890	890	890	0
720	20240613	091500	41830	890	890	890	890	0
721	20240613	091400	41830	890	890	890	890	0
722	20240613	091300	41830	890	890	890	890	0
723	20240613	091200	41830	890	890	890	890	0
724	20240613	091100	41830	890	890	890	890	0
725	20240613	091000	41830	890	890	890	890	0
726	20240613	090900	41830	890	890	890	890	16
727	20240613	090800	27590	890	890	890	890	0
728	20240613	090700	27590	890	890	890	890	0
729	20240613	090600	27590	890	890	890	890	0
730	20240613	090500	27590	890	890	890	890	0
731	20240613	090400	27590	890	890	890	890	0
732	20240613	090300	27590	890	890	890	890	31
733	20240613	090200	0	782	782	782	782	0
734	20240613	090100	0	782	782	782	782	0
735	20240613	090000	0	782	782	782	782	0