KissMeData/112190/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	201200	3321904	1349	1349	1349	1349	100
3	20240612	201100	3321904	1349	1349	1349	1349	0
4	20240612	201000	3321904	1349	1349	1349	1349	0
5	20240612	200900	3321904	1349	1349	1349	1349	0
6	20240612	200800	3321904	1349	1349	1349	1349	0
7	20240612	200700	3321904	1349	1349	1349	1349	0
8	20240612	200600	3321904	1349	1349	1349	1349	0
9	20240612	200500	3321904	1349	1349	1349	1349	0
10	20240612	200400	3321904	1349	1349	1349	1349	0
11	20240612	200300	3321904	1349	1349	1349	1349	0
12	20240612	200200	3321904	1349	1349	1349	1349	0
13	20240612	200100	3321904	1349	1349	1349	1349	0
14	20240612	200000	3321904	1349	1349	1349	1349	0
15	20240612	195900	3321904	1349	1349	1349	1349	0
16	20240612	195800	3321904	1349	1349	1349	1349	0
17	20240612	195700	3321904	1349	1349	1349	1349	0
18	20240612	195600	3321904	1349	1349	1349	1349	0
19	20240612	195500	3321904	1349	1349	1349	1349	0
20	20240612	195400	3321904	1349	1349	1349	1349	0
21	20240612	195300	3321904	1349	1349	1349	1349	0
22	20240612	195200	3321904	1349	1349	1349	1349	0
23	20240612	195100	3321904	1349	1349	1349	1349	0
24	20240612	195000	3321904	1349	1349	1349	1349	0
25	20240612	194900	3321904	1349	1349	1349	1349	0
26	20240612	194800	3321904	1349	1349	1349	1349	0
27	20240612	194700	3321904	1349	1349	1349	1349	0
28	20240612	194600	3321904	1349	1349	1349	1349	0
29	20240612	194500	3321904	1349	1349	1349	1349	0
30	20240612	194400	3321904	1349	1349	1349	1349	0
31	20240612	194300	3321904	1349	1349	1349	1349	0
32	20240612	194200	3321904	1349	1349	1349	1349	100
33	20240612	194100	3321904	1349	1349	1349	1349	0
34	20240612	194000	3321904	1349	1349	1349	1349	0
35	20240612	193900	3321904	1349	1349	1349	1349	0
36	20240612	193800	3321904	1349	1349	1349	1349	0
37	20240612	193700	3321904	1349	1349	1349	1349	0
38	20240612	193600	3321904	1349	1349	1349	1349	0
39	20240612	193500	3321904	1349	1349	1349	1349	0
40	20240612	193400	3321904	1349	1349	1349	1349	0
41	20240612	193300	3321904	1349	1349	1349	1349	0
42	20240612	193200	3321904	1349	1349	1349	1349	0
43	20240612	193100	3321904	1349	1349	1349	1349	0
44	20240612	193000	3321904	1349	1349	1349	1349	0
45	20240612	192900	3321904	1349	1349	1349	1349	0
46	20240612	192800	3321904	1349	1349	1349	1349	0
47	20240612	192700	3321904	1349	1349	1349	1349	0
48	20240612	192600	3321904	1349	1349	1349	1349	0
49	20240612	192500	3321904	1349	1349	1349	1349	0
50	20240612	192400	3321904	1349	1349	1349	1349	0
51	20240612	192300	3321904	1349	1349	1349	1349	0
52	20240612	192200	3321904	1349	1349	1349	1349	0
53	20240612	192100	3321904	1349	1349	1349	1349	0
54	20240612	192000	3321904	1349	1349	1349	1349	0
55	20240612	191900	3321904	1349	1349	1349	1349	0
56	20240612	191800	3321904	1349	1349	1349	1349	0
57	20240612	191700	3321904	1349	1349	1349	1349	0
58	20240612	191600	3321904	1349	1349	1349	1349	0
59	20240612	191500	3321904	1349	1349	1349	1349	0
60	20240612	191400	3321904	1349	1349	1349	1349	0
61	20240612	191300	3321904	1349	1349	1349	1349	0
62	20240612	191200	3321904	1349	1349	1349	1349	100
63	20240612	191100	3321904	1349	1349	1349	1349	0
64	20240612	191000	3321904	1349	1349	1349	1349	0
65	20240612	190900	3321904	1349	1349	1349	1349	0
66	20240612	190800	3321904	1349	1349	1349	1349	0
67	20240612	190700	3321904	1349	1349	1349	1349	0
68	20240612	190600	3321904	1349	1349	1349	1349	0
69	20240612	190500	3321904	1349	1349	1349	1349	0
70	20240612	190400	3321904	1349	1349	1349	1349	0
71	20240612	190300	3321904	1349	1349	1349	1349	0
72	20240612	190200	3321904	1349	1349	1349	1349	0
73	20240612	190100	3321904	1349	1349	1349	1349	0
74	20240612	190000	3321904	1349	1349	1349	1349	0
75	20240612	185900	3321904	1349	1349	1349	1349	0
76	20240612	185800	3321904	1349	1349	1349	1349	0
77	20240612	185700	3321904	1349	1349	1349	1349	0
78	20240612	185600	3321904	1349	1349	1349	1349	0
79	20240612	185500	3321904	1349	1349	1349	1349	0
80	20240612	185400	3321904	1349	1349	1349	1349	0
81	20240612	185300	3321904	1349	1349	1349	1349	0
82	20240612	185200	3321904	1349	1349	1349	1349	0
83	20240612	185100	3321904	1349	1349	1349	1349	0
84	20240612	185000	3321904	1349	1349	1349	1349	0
85	20240612	184900	3321904	1349	1349	1349	1349	0
86	20240612	184800	3321904	1349	1349	1349	1349	0
87	20240612	184700	3321904	1349	1349	1349	1349	0
88	20240612	184600	3321904	1349	1349	1349	1349	0
89	20240612	184500	3321904	1349	1349	1349	1349	0
90	20240612	184400	3321904	1349	1349	1349	1349	0
91	20240612	184300	3321904	1349	1349	1349	1349	0
92	20240612	184200	3321904	1349	1349	1349	1349	100
93	20240612	184100	3321904	1349	1349	1349	1349	0
94	20240612	184000	3321904	1349	1349	1349	1349	0
95	20240612	183900	3321904	1349	1349	1349	1349	0
96	20240612	183800	3321904	1349	1349	1349	1349	0
97	20240612	183700	3321904	1349	1349	1349	1349	0
98	20240612	183600	3321904	1349	1349	1349	1349	0
99	20240612	183500	3321904	1349	1349	1349	1349	0
100	20240612	183400	3321904	1349	1349	1349	1349	0
101	20240612	183300	3321904	1349	1349	1349	1349	0
102	20240612	183200	3321904	1349	1349	1349	1349	0
103	20240612	183100	3321904	1349	1349	1349	1349	0
104	20240612	183000	3321904	1349	1349	1349	1349	0
105	20240612	182900	3321904	1349	1349	1349	1349	0
106	20240612	182800	3321904	1349	1349	1349	1349	0
107	20240612	182700	3321904	1349	1349	1349	1349	0
108	20240612	182600	3321904	1349	1349	1349	1349	0
109	20240612	182500	3321904	1349	1349	1349	1349	0
110	20240612	182400	3321904	1349	1349	1349	1349	0
111	20240612	182300	3321904	1349	1349	1349	1349	0
112	20240612	182200	3321904	1349	1349	1349	1349	0
113	20240612	182100	3321904	1349	1349	1349	1349	0
114	20240612	182000	3321904	1349	1349	1349	1349	0
115	20240612	181900	3321904	1349	1349	1349	1349	0
116	20240612	181800	3321904	1349	1349	1349	1349	0
117	20240612	181700	3321904	1349	1349	1349	1349	0
118	20240612	181600	3321904	1349	1349	1349	1349	0
119	20240612	181500	3321904	1349	1349	1349	1349	0
120	20240612	181400	3321904	1349	1349	1349	1349	0
121	20240612	181300	3321904	1349	1349	1349	1349	0
122	20240612	181200	3321904	1349	1349	1349	1349	100
123	20240612	181100	3321904	1349	1349	1349	1349	0
124	20240612	181000	3321904	1349	1349	1349	1349	0
125	20240612	180900	3321904	1349	1349	1349	1349	0
126	20240612	180800	3321904	1349	1349	1349	1349	0
127	20240612	180700	3321904	1349	1349	1349	1349	0
128	20240612	180600	3321904	1349	1349	1349	1349	0
129	20240612	180500	3321904	1349	1349	1349	1349	0
130	20240612	180400	3321904	1349	1349	1349	1349	0
131	20240612	180300	3321904	1349	1349	1349	1349	0
132	20240612	180200	3321904	1349	1349	1349	1349	0
133	20240612	180100	3321904	1349	1349	1349	1349	0
134	20240612	180000	3321904	1349	1349	1349	1349	0
135	20240612	175900	3321904	1349	1349	1349	1349	0
136	20240612	175800	3321904	1349	1349	1349	1349	0
137	20240612	175700	3321904	1349	1349	1349	1349	0
138	20240612	175600	3321904	1349	1349	1349	1349	0
139	20240612	175500	3321904	1349	1349	1349	1349	0
140	20240612	175400	3321904	1349	1349	1349	1349	0
141	20240612	175300	3321904	1349	1349	1349	1349	0
142	20240612	175200	3321904	1349	1349	1349	1349	0
143	20240612	175100	3321904	1349	1349	1349	1349	0
144	20240612	175000	3321904	1349	1349	1349	1349	0
145	20240612	174900	3321904	1349	1349	1349	1349	0
146	20240612	174800	3321904	1349	1349	1349	1349	0
147	20240612	174700	3321904	1349	1349	1349	1349	0
148	20240612	174600	3321904	1349	1349	1349	1349	0
149	20240612	174500	3321904	1349	1349	1349	1349	0
150	20240612	174400	3321904	1349	1349	1349	1349	0
151	20240612	174300	3321904	1349	1349	1349	1349	0
152	20240612	174200	3321904	1349	1349	1349	1349	100
153	20240612	174100	3321904	1349	1349	1349	1349	0
154	20240612	174000	3321904	1349	1349	1349	1349	0
155	20240612	173900	3321904	1349	1349	1349	1349	0
156	20240612	173800	3321904	1349	1349	1349	1349	0
157	20240612	173700	3321904	1349	1349	1349	1349	0
158	20240612	173600	3321904	1349	1349	1349	1349	0
159	20240612	173500	3321904	1349	1349	1349	1349	0
160	20240612	173400	3321904	1349	1349	1349	1349	0
161	20240612	173300	3321904	1349	1349	1349	1349	0
162	20240612	173200	3321904	1349	1349	1349	1349	0
163	20240612	173100	3321904	1349	1349	1349	1349	0
164	20240612	173000	3321904	1349	1349	1349	1349	0
165	20240612	172900	3321904	1349	1349	1349	1349	0
166	20240612	172800	3321904	1349	1349	1349	1349	0
167	20240612	172700	3321904	1349	1349	1349	1349	0
168	20240612	172600	3321904	1349	1349	1349	1349	0
169	20240612	172500	3321904	1349	1349	1349	1349	0
170	20240612	172400	3321904	1349	1349	1349	1349	0
171	20240612	172300	3321904	1349	1349	1349	1349	0
172	20240612	172200	3321904	1349	1349	1349	1349	0
173	20240612	172100	3321904	1349	1349	1349	1349	0
174	20240612	172000	3321904	1349	1349	1349	1349	0
175	20240612	171900	3321904	1349	1349	1349	1349	0
176	20240612	171800	3321904	1349	1349	1349	1349	0
177	20240612	171700	3321904	1349	1349	1349	1349	0
178	20240612	171600	3321904	1349	1349	1349	1349	0
179	20240612	171500	3321904	1349	1349	1349	1349	0
180	20240612	171400	3321904	1349	1349	1349	1349	0
181	20240612	171300	3321904	1349	1349	1349	1349	0
182	20240612	171200	3321904	1349	1349	1349	1349	100
183	20240612	171100	3321904	1349	1349	1349	1349	0
184	20240612	171000	3321904	1349	1349	1349	1349	0
185	20240612	170900	3321904	1349	1349	1349	1349	0
186	20240612	170800	3321904	1349	1349	1349	1349	0
187	20240612	170700	3321904	1349	1349	1349	1349	0
188	20240612	170600	3321904	1349	1349	1349	1349	0
189	20240612	170500	3321904	1349	1349	1349	1349	0
190	20240612	170400	3321904	1349	1349	1349	1349	0
191	20240612	170300	3321904	1349	1349	1349	1349	0
192	20240612	170200	3321904	1349	1349	1349	1349	0
193	20240612	170100	3321904	1349	1349	1349	1349	0
194	20240612	170000	3321904	1349	1349	1349	1349	0
195	20240612	165900	3321904	1349	1349	1349	1349	0
196	20240612	165800	3321904	1349	1349	1349	1349	0
197	20240612	165700	3321904	1349	1349	1349	1349	0
198	20240612	165600	3321904	1349	1349	1349	1349	0
199	20240612	165500	3321904	1349	1349	1349	1349	0
200	20240612	165400	3321904	1349	1349	1349	1349	0
201	20240612	165300	3321904	1349	1349	1349	1349	0
202	20240612	165200	3321904	1349	1349	1349	1349	0
203	20240612	165100	3321904	1349	1349	1349	1349	0
204	20240612	165000	3321904	1349	1349	1349	1349	0
205	20240612	164900	3321904	1349	1349	1349	1349	0
206	20240612	164800	3321904	1349	1349	1349	1349	0
207	20240612	164700	3321904	1349	1349	1349	1349	0
208	20240612	164600	3321904	1349	1349	1349	1349	0
209	20240612	164500	3321904	1349	1349	1349	1349	0
210	20240612	164400	3321904	1349	1349	1349	1349	0
211	20240612	164300	3321904	1349	1349	1349	1349	0
212	20240612	164200	3321904	1349	1349	1349	1349	100
213	20240612	164100	3321904	1349	1349	1349	1349	0
214	20240612	164000	3321904	1349	1349	1349	1349	0
215	20240612	163900	3321904	1349	1349	1349	1349	0
216	20240612	163800	3321904	1349	1349	1349	1349	0
217	20240612	163700	3321904	1349	1349	1349	1349	0
218	20240612	163600	3321904	1349	1349	1349	1349	0
219	20240612	163500	3321904	1349	1349	1349	1349	0
220	20240612	163400	3321904	1349	1349	1349	1349	0
221	20240612	163300	3321904	1349	1349	1349	1349	0
222	20240612	163200	3321904	1349	1349	1349	1349	0
223	20240612	163100	3321904	1349	1349	1349	1349	0
224	20240612	163000	3321904	1349	1349	1349	1349	0
225	20240612	162900	3321904	1349	1349	1349	1349	0
226	20240612	162800	3321904	1349	1349	1349	1349	0
227	20240612	162700	3321904	1349	1349	1349	1349	0
228	20240612	162600	3321904	1349	1349	1349	1349	0
229	20240612	162500	3321904	1349	1349	1349	1349	0
230	20240612	162400	3321904	1349	1349	1349	1349	0
231	20240612	162300	3321904	1349	1349	1349	1349	0
232	20240612	162200	3321904	1349	1349	1349	1349	0
233	20240612	162100	3321904	1349	1349	1349	1349	0
234	20240612	162000	3321904	1349	1349	1349	1349	0
235	20240612	161900	3321904	1349	1349	1349	1349	0
236	20240612	161800	3321904	1349	1349	1349	1349	0
237	20240612	161700	3321904	1349	1349	1349	1349	0
238	20240612	161600	3321904	1349	1349	1349	1349	0
239	20240612	161500	3321904	1349	1349	1349	1349	0
240	20240612	161400	3321904	1349	1349	1349	1349	0
241	20240612	161300	3321904	1349	1349	1349	1349	0
242	20240612	161200	3321904	1349	1349	1349	1349	100
243	20240612	161100	3321904	1349	1349	1349	1349	0
244	20240612	161000	3321904	1349	1349	1349	1349	0
245	20240612	160900	3321904	1349	1349	1349	1349	0
246	20240612	160800	3321904	1349	1349	1349	1349	0
247	20240612	160700	3321904	1349	1349	1349	1349	0
248	20240612	160600	3321904	1349	1349	1349	1349	0
249	20240612	160500	3321904	1349	1349	1349	1349	0
250	20240612	160400	3321904	1349	1349	1349	1349	0
251	20240612	160300	3321904	1349	1349	1349	1349	0
252	20240612	160200	3321904	1349	1349	1349	1349	0
253	20240612	160100	3321904	1349	1349	1349	1349	0
254	20240612	160000	3321904	1349	1349	1349	1349	0
255	20240612	155900	3321904	1349	1349	1349	1349	0
256	20240612	155800	3321904	1349	1349	1349	1349	0
257	20240612	155700	3321904	1349	1349	1349	1349	0
258	20240612	155600	3321904	1349	1349	1349	1349	0
259	20240612	155500	3321904	1349	1349	1349	1349	0
260	20240612	155400	3321904	1349	1349	1349	1349	0
261	20240612	155300	3321904	1349	1349	1349	1349	0
262	20240612	155200	3321904	1349	1349	1349	1349	0
263	20240612	155100	3321904	1349	1349	1349	1349	0
264	20240612	155000	3321904	1349	1349	1349	1349	0
265	20240612	154900	3321904	1349	1349	1349	1349	0
266	20240612	154800	3321904	1349	1349	1349	1349	0
267	20240612	154700	3321904	1349	1349	1349	1349	0
268	20240612	154600	3321904	1349	1349	1349	1349	0
269	20240612	154500	3321904	1349	1349	1349	1349	0
270	20240612	154400	3321904	1349	1349	1349	1349	0
271	20240612	154300	3321904	1349	1349	1349	1349	0
272	20240612	154200	3321904	1349	1349	1349	1349	100
273	20240612	154100	3321904	1349	1349	1349	1349	0
274	20240612	154000	3321904	1349	1349	1349	1349	0
275	20240612	153900	3321904	1349	1349	1349	1349	0
276	20240612	153800	3321904	1349	1349	1349	1349	0
277	20240612	153700	3321904	1349	1349	1349	1349	0
278	20240612	153600	3321904	1349	1349	1349	1349	0
279	20240612	153500	3321904	1349	1349	1349	1349	0
280	20240612	153400	3321904	1349	1349	1349	1349	0
281	20240612	153300	3321904	1349	1349	1349	1349	0
282	20240612	153200	3321904	1349	1349	1349	1349	0
283	20240612	153100	3321904	1349	1349	1349	1349	0
284	20240612	153000	3321904	1349	1349	1349	1349	0
285	20240612	152900	3321904	1349	1349	1349	1349	0
286	20240612	152800	3321904	1349	1349	1349	1349	0
287	20240612	152700	3321904	1349	1349	1349	1349	0
288	20240612	152600	3321904	1349	1349	1349	1349	0
289	20240612	152500	3321904	1349	1349	1349	1349	0
290	20240612	152400	3321904	1349	1349	1349	1349	0
291	20240612	152300	3321904	1349	1349	1349	1349	0
292	20240612	152200	3321904	1349	1349	1349	1349	0
293	20240612	152100	3321904	1349	1349	1349	1349	0
294	20240612	152000	3321904	1349	1349	1349	1349	0
295	20240612	151900	3321904	1349	1349	1349	1349	0
296	20240612	151800	3321904	1349	1349	1349	1349	0
297	20240612	151700	3321904	1349	1349	1349	1349	0
298	20240612	151600	3321904	1349	1349	1349	1349	0
299	20240612	151500	3321904	1349	1349	1349	1349	0
300	20240612	151400	3321904	1349	1349	1349	1349	0
301	20240612	151300	3321904	1349	1349	1349	1349	0
302	20240612	151200	3321904	1349	1349	1349	1349	0
303	20240612	151100	3321904	1349	1349	1349	1349	0
304	20240612	151000	3321904	1349	1349	1349	1349	0
305	20240612	150900	3321904	1349	1349	1349	1349	0
306	20240612	150800	3321904	1349	1349	1349	1349	0
307	20240612	150700	3321904	1349	1349	1349	1349	0
308	20240612	150600	3321904	1349	1349	1349	1349	0
309	20240612	150500	3321904	1349	1349	1349	1349	0
310	20240612	150400	3321904	1349	1349	1349	1349	0
311	20240612	150300	3321904	1349	1349	1349	1349	0
312	20240612	150200	3321904	1349	1349	1349	1349	0
313	20240612	150100	3321904	1349	1349	1349	1349	0
314	20240612	150000	3321904	1349	1349	1349	1349	0
315	20240612	145900	3321904	1349	1349	1349	1349	0
316	20240612	145800	3321904	1349	1349	1349	1349	0
317	20240612	145700	3321904	1349	1349	1349	1349	0
318	20240612	145600	3321904	1349	1349	1349	1349	0
319	20240612	145500	3321904	1349	1349	1349	1349	0
320	20240612	145400	3321904	1349	1349	1349	1349	0
321	20240612	145300	3321904	1349	1349	1349	1349	0
322	20240612	145200	3321904	1349	1349	1349	1349	0
323	20240612	145100	3321904	1349	1349	1349	1349	0
324	20240612	145000	3321904	1349	1349	1349	1349	0
325	20240612	144900	3321904	1349	1349	1349	1349	0
326	20240612	144800	3321904	1349	1349	1349	1349	0
327	20240612	144700	3321904	1349	1349	1349	1349	0
328	20240612	144600	3321904	1349	1349	1349	1349	0
329	20240612	144500	3321904	1349	1349	1349	1349	0
330	20240612	144400	3321904	1349	1349	1349	1349	0
331	20240612	144300	3321904	1349	1349	1349	1349	0
332	20240612	144200	3321904	1349	1349	1349	1349	0
333	20240612	144100	3321904	1349	1349	1349	1349	0
334	20240612	144000	3321904	1349	1349	1349	1349	0
335	20240612	143900	3321904	1349	1349	1349	1349	0
336	20240612	143800	3321904	1349	1349	1349	1349	0
337	20240612	143700	3321904	1349	1349	1349	1349	0
338	20240612	143600	3321904	1349	1349	1349	1349	0
339	20240612	143500	3321904	1349	1349	1349	1349	0
340	20240612	143400	3321904	1349	1349	1349	1349	0
341	20240612	143300	3321904	1349	1349	1349	1349	0
342	20240612	143200	3321904	1349	1349	1349	1349	0
343	20240612	143100	3321904	1349	1349	1349	1349	0
344	20240612	143000	3321904	1349	1349	1349	1349	0
345	20240612	142900	3321904	1349	1349	1349	1349	0
346	20240612	142800	3321904	1349	1349	1349	1349	0
347	20240612	142700	3321904	1349	1349	1349	1349	0
348	20240612	142600	3321904	1349	1349	1349	1349	0
349	20240612	142500	3321904	1349	1349	1349	1349	0
350	20240612	142400	3321904	1349	1349	1349	1349	0
351	20240612	142300	3321904	1349	1349	1349	1349	0
352	20240612	142200	3321904	1349	1349	1349	1349	0
353	20240612	142100	3321904	1349	1349	1349	1349	0
354	20240612	142000	3321904	1349	1349	1349	1349	0
355	20240612	141900	3321904	1349	1349	1349	1349	0
356	20240612	141800	3321904	1349	1349	1349	1349	0
357	20240612	141700	3321904	1349	1349	1349	1349	0
358	20240612	141600	3321904	1349	1349	1349	1349	0
359	20240612	141500	3321904	1349	1349	1349	1349	0
360	20240612	141400	3321904	1349	1349	1349	1349	0
361	20240612	141300	3321904	1349	1349	1349	1349	0
362	20240612	141200	3321904	1349	1349	1349	1349	0
363	20240612	141100	3321904	1349	1349	1349	1349	0
364	20240612	141000	3321904	1349	1349	1349	1349	0
365	20240612	140900	3321904	1349	1349	1349	1349	0
366	20240612	140800	3321904	1349	1349	1349	1349	0
367	20240612	140700	3321904	1349	1349	1349	1349	0
368	20240612	140600	3321904	1349	1349	1349	1349	0
369	20240612	140500	3321904	1349	1349	1349	1349	0
370	20240612	140400	3321904	1349	1349	1349	1349	0
371	20240612	140300	3321904	1349	1349	1349	1349	0
372	20240612	140200	3321904	1349	1349	1349	1349	0
373	20240612	140100	3321904	1349	1349	1349	1349	0
374	20240612	140000	3321904	1349	1349	1349	1349	0
375	20240612	135900	3321904	1349	1349	1349	1349	0
376	20240612	135800	3321904	1349	1349	1349	1349	0
377	20240612	135700	3321904	1349	1349	1349	1349	0
378	20240612	135600	3321904	1349	1349	1349	1349	0
379	20240612	135500	3321904	1349	1349	1349	1349	0
380	20240612	135400	3321904	1349	1349	1349	1349	0
381	20240612	135300	3321904	1349	1349	1349	1349	0
382	20240612	135200	3321904	1349	1349	1349	1349	0
383	20240612	135100	3321904	1349	1349	1349	1349	100
384	20240612	135000	3187004	1349	1349	1349	1349	0
385	20240612	134900	3187004	1349	1349	1349	1349	0
386	20240612	134800	3187004	1349	1349	1349	1349	0
387	20240612	134700	3187004	1349	1349	1349	1349	0
388	20240612	134600	3187004	1349	1349	1349	1349	0
389	20240612	134500	3187004	1349	1349	1349	1349	0
390	20240612	134400	3187004	1349	1349	1349	1349	0
391	20240612	134300	3187004	1349	1349	1349	1349	0
392	20240612	134200	3187004	1349	1349	1349	1349	0
393	20240612	134100	3187004	1349	1349	1349	1349	0
394	20240612	134000	3187004	1349	1349	1349	1349	0
395	20240612	133900	3187004	1349	1349	1349	1349	0
396	20240612	133800	3187004	1349	1349	1349	1349	0
397	20240612	133700	3187004	1349	1349	1349	1349	0
398	20240612	133600	3187004	1349	1349	1349	1349	0
399	20240612	133500	3187004	1349	1349	1349	1349	0
400	20240612	133400	3187004	1349	1349	1349	1349	0
401	20240612	133300	3187004	1349	1349	1349	1349	0
402	20240612	133200	3187004	1349	1349	1349	1349	0
403	20240612	133100	3187004	1349	1349	1349	1349	0
404	20240612	133000	3187004	1349	1349	1349	1349	0
405	20240612	132900	3187004	1349	1349	1349	1349	0
406	20240612	132800	3187004	1349	1349	1349	1349	0
407	20240612	132700	3187004	1349	1349	1349	1349	0
408	20240612	132600	3187004	1349	1349	1349	1349	0
409	20240612	132500	3187004	1349	1349	1349	1349	0
410	20240612	132400	3187004	1349	1349	1349	1349	0
411	20240612	132300	3187004	1349	1349	1349	1349	0
412	20240612	132200	3187004	1349	1349	1349	1349	0
413	20240612	132100	3187004	1349	1349	1349	1349	0
414	20240612	132000	3187004	1349	1349	1349	1349	0
415	20240612	131900	3187004	1349	1349	1349	1349	0
416	20240612	131800	3187004	1349	1349	1349	1349	0
417	20240612	131700	3187004	1349	1349	1349	1349	0
418	20240612	131600	3187004	1349	1349	1349	1349	0
419	20240612	131500	3187004	1349	1349	1349	1349	0
420	20240612	131400	3187004	1349	1349	1349	1349	0
421	20240612	131300	3187004	1349	1349	1349	1349	0
422	20240612	131200	3187004	1349	1349	1349	1349	0
423	20240612	131100	3187004	1349	1349	1349	1349	0
424	20240612	131000	3187004	1349	1349	1349	1349	0
425	20240612	130900	3187004	1349	1349	1349	1349	0
426	20240612	130800	3187004	1349	1349	1349	1349	0
427	20240612	130700	3187004	1349	1349	1349	1349	0
428	20240612	130600	3187004	1349	1349	1349	1349	0
429	20240612	130500	3187004	1349	1349	1349	1349	16
430	20240612	130400	3165420	1349	1349	1349	1349	0
431	20240612	130300	3165420	1349	1349	1349	1349	0
432	20240612	130200	3165420	1349	1349	1349	1349	0
433	20240612	130100	3165420	1349	1349	1349	1349	0
434	20240612	130000	3165420	1349	1349	1349	1349	0
435	20240612	125900	3165420	1349	1349	1349	1349	0
436	20240612	125800	3165420	1349	1349	1349	1349	0
437	20240612	125700	3165420	1349	1349	1349	1349	0
438	20240612	125600	3165420	1349	1349	1349	1349	0
439	20240612	125500	3165420	1349	1349	1349	1349	0
440	20240612	125400	3165420	1349	1349	1349	1349	0
441	20240612	125300	3165420	1349	1349	1349	1349	0
442	20240612	125200	3165420	1349	1349	1349	1349	0
443	20240612	125100	3165420	1349	1349	1349	1349	0
444	20240612	125000	3165420	1349	1349	1349	1349	0
445	20240612	124900	3165420	1349	1349	1349	1349	0
446	20240612	124800	3165420	1349	1349	1349	1349	0
447	20240612	124700	3165420	1349	1349	1349	1349	0
448	20240612	124600	3165420	1349	1349	1349	1349	0
449	20240612	124500	3165420	1349	1349	1349	1349	0
450	20240612	124400	3165420	1349	1349	1349	1349	0
451	20240612	124300	3165420	1349	1349	1349	1349	0
452	20240612	124200	3165420	1349	1349	1349	1349	0
453	20240612	124100	3165420	1349	1349	1349	1349	0
454	20240612	124000	3165420	1349	1349	1349	1349	0
455	20240612	123900	3165420	1349	1349	1349	1349	0
456	20240612	123800	3165420	1349	1349	1349	1349	0
457	20240612	123700	3165420	1349	1349	1349	1349	0
458	20240612	123600	3165420	1349	1349	1349	1349	0
459	20240612	123500	3165420	1349	1349	1349	1349	0
460	20240612	123400	3165420	1349	1349	1349	1349	0
461	20240612	123300	3165420	1349	1349	1349	1349	0
462	20240612	123200	3165420	1349	1349	1349	1349	0
463	20240612	123100	3165420	1349	1349	1349	1349	0
464	20240612	123000	3165420	1349	1349	1349	1349	0
465	20240612	122900	3165420	1349	1349	1349	1349	0
466	20240612	122800	3165420	1349	1349	1349	1349	0
467	20240612	122700	3165420	1349	1349	1349	1349	0
468	20240612	122600	3165420	1349	1349	1349	1349	0
469	20240612	122500	3165420	1349	1349	1349	1349	0
470	20240612	122400	3165420	1349	1349	1349	1349	0
471	20240612	122300	3165420	1349	1349	1349	1349	0
472	20240612	122200	3165420	1349	1349	1349	1349	0
473	20240612	122100	3165420	1349	1349	1349	1349	0
474	20240612	122000	3165420	1349	1349	1349	1349	0
475	20240612	121900	3165420	1349	1349	1349	1349	0
476	20240612	121800	3165420	1349	1349	1349	1349	0
477	20240612	121700	3165420	1349	1349	1349	1349	0
478	20240612	121600	3165420	1349	1349	1349	1349	0
479	20240612	121500	3165420	1349	1349	1349	1349	0
480	20240612	121400	3165420	1349	1349	1349	1349	0
481	20240612	121300	3165420	1349	1349	1349	1349	0
482	20240612	121200	3165420	1349	1349	1349	1349	0
483	20240612	121100	3165420	1349	1349	1349	1349	0
484	20240612	121000	3165420	1349	1349	1349	1349	0
485	20240612	120900	3165420	1349	1349	1349	1349	0
486	20240612	120800	3165420	1349	1349	1349	1349	0
487	20240612	120700	3165420	1349	1349	1349	1349	0
488	20240612	120600	3165420	1349	1349	1349	1349	0
489	20240612	120500	3165420	1349	1349	1349	1349	0
490	20240612	120400	3165420	1349	1349	1349	1349	0
491	20240612	120300	3165420	1349	1349	1349	1349	0
492	20240612	120200	3165420	1349	1349	1349	1349	0
493	20240612	120100	3165420	1349	1349	1349	1349	0
494	20240612	120000	3165420	1349	1349	1349	1349	0
495	20240612	115900	3165420	1349	1349	1349	1349	0
496	20240612	115800	3165420	1349	1349	1349	1349	0
497	20240612	115700	3165420	1349	1349	1349	1349	0
498	20240612	115600	3165420	1349	1349	1349	1349	0
499	20240612	115500	3165420	1349	1349	1349	1349	0
500	20240612	115400	3165420	1349	1349	1349	1349	0
501	20240612	115300	3165420	1349	1349	1349	1349	0
502	20240612	115200	3165420	1349	1349	1349	1349	0
503	20240612	115100	3165420	1349	1349	1349	1349	0
504	20240612	115000	3165420	1349	1349	1349	1349	0
505	20240612	114900	3165420	1349	1349	1349	1349	0
506	20240612	114800	3165420	1349	1349	1349	1349	0
507	20240612	114700	3165420	1349	1349	1349	1349	0
508	20240612	114600	3165420	1349	1349	1349	1349	0
509	20240612	114500	3165420	1349	1349	1349	1349	0
510	20240612	114400	3165420	1349	1349	1349	1349	0
511	20240612	114300	3165420	1349	1349	1349	1349	0
512	20240612	114200	3165420	1349	1349	1349	1349	0
513	20240612	114100	3165420	1349	1349	1349	1349	0
514	20240612	114000	3165420	1349	1349	1349	1349	0
515	20240612	113900	3165420	1349	1349	1349	1349	0
516	20240612	113800	3165420	1349	1349	1349	1349	0
517	20240612	113700	3165420	1349	1349	1349	1349	0
518	20240612	113600	3165420	1349	1349	1349	1349	0
519	20240612	113500	3165420	1349	1349	1349	1349	0
520	20240612	113400	3165420	1349	1349	1349	1349	0
521	20240612	113300	3165420	1349	1349	1349	1349	0
522	20240612	113200	3165420	1349	1349	1349	1349	0
523	20240612	113100	3165420	1349	1349	1349	1349	0
524	20240612	113000	3165420	1349	1349	1349	1349	0
525	20240612	112900	3165420	1349	1349	1349	1349	1
526	20240612	112800	3164071	1349	1349	1349	1349	0
527	20240612	112700	3164071	1349	1349	1349	1349	0
528	20240612	112600	3164071	1349	1349	1349	1349	0
529	20240612	112500	3164071	1349	1349	1349	1349	0
530	20240612	112400	3164071	1349	1349	1349	1349	0
531	20240612	112300	3164071	1349	1349	1349	1349	0
532	20240612	112200	3164071	1349	1231	1349	1230	2501
533	20240612	112100	87704	1349	1349	1349	1349	0
534	20240612	112000	87704	1349	1349	1349	1349	0
535	20240612	111900	87704	1349	1349	1349	1349	0
536	20240612	111800	87704	1349	1349	1349	1349	0
537	20240612	111700	87704	1349	1349	1349	1349	0
538	20240612	111600	87704	1349	1349	1349	1349	0
539	20240612	111500	87704	1349	1349	1349	1349	0
540	20240612	111400	87704	1349	1349	1349	1349	0
541	20240612	111300	87704	1349	1349	1349	1349	0
542	20240612	111200	87704	1349	1349	1349	1349	0
543	20240612	111100	87704	1349	1349	1349	1349	0
544	20240612	111000	87704	1349	1349	1349	1349	0
545	20240612	110900	87704	1349	1349	1349	1349	0
546	20240612	110800	87704	1349	1349	1349	1349	0
547	20240612	110700	87704	1349	1349	1349	1349	0
548	20240612	110600	87704	1349	1349	1349	1349	0
549	20240612	110500	87704	1349	1349	1349	1349	0
550	20240612	110400	87704	1349	1349	1349	1349	0
551	20240612	110300	87704	1349	1349	1349	1349	0
552	20240612	110200	87704	1349	1349	1349	1349	0
553	20240612	110100	87704	1349	1349	1349	1349	0
554	20240612	110000	87704	1349	1349	1349	1349	0
555	20240612	105900	87704	1349	1349	1349	1349	0
556	20240612	105800	87704	1349	1349	1349	1349	0
557	20240612	105700	87704	1349	1349	1349	1349	2
558	20240612	105600	85006	1349	1349	1349	1349	2
559	20240612	105500	82308	1349	1349	1349	1349	0
560	20240612	105400	82308	1349	1349	1349	1349	0
561	20240612	105300	82308	1349	1349	1349	1349	0
562	20240612	105200	82308	1349	1349	1349	1349	0
563	20240612	105100	82308	1349	1349	1349	1349	0
564	20240612	105000	82308	1349	1349	1349	1349	0
565	20240612	104900	82308	1349	1349	1349	1349	0
566	20240612	104800	82308	1349	1349	1349	1349	0
567	20240612	104700	82308	1349	1349	1349	1349	0
568	20240612	104600	82308	1349	1349	1349	1349	0
569	20240612	104500	82308	1349	1349	1349	1349	0
570	20240612	104400	82308	1349	1349	1349	1349	0
571	20240612	104300	82308	1349	1349	1349	1349	0
572	20240612	104200	82308	1349	1349	1349	1349	0
573	20240612	104100	82308	1349	1349	1349	1349	0
574	20240612	104000	82308	1349	1349	1349	1349	0
575	20240612	103900	82308	1349	1349	1349	1349	0
576	20240612	103800	82308	1349	1349	1349	1349	0
577	20240612	103700	82308	1349	1349	1349	1349	0
578	20240612	103600	82308	1349	1349	1349	1349	0
579	20240612	103500	82308	1349	1349	1349	1349	0
580	20240612	103400	82308	1349	1349	1349	1349	0
581	20240612	103300	82308	1349	1349	1349	1349	0
582	20240612	103200	82308	1349	1349	1349	1349	0
583	20240612	103100	82308	1349	1349	1349	1349	0
584	20240612	103000	82308	1349	1349	1349	1349	0
585	20240612	102900	82308	1349	1349	1349	1349	0
586	20240612	102800	82308	1349	1349	1349	1349	0
587	20240612	102700	82308	1349	1349	1349	1349	0
588	20240612	102600	82308	1349	1349	1349	1349	0
589	20240612	102500	82308	1349	1349	1349	1349	0
590	20240612	102400	82308	1349	1349	1349	1349	0
591	20240612	102300	82308	1349	1349	1349	1349	0
592	20240612	102200	82308	1349	1349	1349	1349	59
593	20240612	102100	2717	1349	1349	1349	1349	0
594	20240612	102000	2717	1349	1349	1349	1349	0
595	20240612	101900	2717	1349	1349	1349	1349	0
596	20240612	101800	2717	1349	1349	1349	1349	0
597	20240612	101700	2717	1349	1349	1349	1349	0
598	20240612	101600	2717	1349	1349	1349	1349	0
599	20240612	101500	2717	1349	1349	1349	1349	0
600	20240612	101400	2717	1349	1349	1349	1349	0
601	20240612	101300	2717	1349	1349	1349	1349	0
602	20240612	101200	2717	1349	1349	1349	1349	0
603	20240612	101100	2717	1349	1349	1349	1349	0
604	20240612	101000	2717	1349	1349	1349	1349	0
605	20240612	100900	2717	1349	1349	1349	1349	0
606	20240612	100800	2717	1349	1349	1349	1349	0
607	20240612	100700	2717	1349	1349	1349	1349	0
608	20240612	100600	2717	1349	1349	1349	1349	0
609	20240612	100500	2717	1349	1349	1349	1349	0
610	20240612	100400	2717	1349	1349	1349	1349	0
611	20240612	100300	2717	1349	1349	1349	1349	0
612	20240612	100200	2717	1349	1349	1349	1349	0
613	20240612	100100	2717	1349	1349	1349	1349	0
614	20240612	100000	2717	1349	1349	1349	1349	0
615	20240612	095900	2717	1349	1349	1349	1349	0
616	20240612	095800	2717	1349	1349	1349	1349	0
617	20240612	095700	2717	1349	1349	1349	1349	0
618	20240612	095600	2717	1349	1349	1349	1349	0
619	20240612	095500	2717	1349	1349	1349	1349	0
620	20240612	095400	2717	1349	1349	1349	1349	0
621	20240612	095300	2717	1349	1349	1349	1349	0
622	20240612	095200	2717	1349	1349	1349	1349	0
623	20240612	095100	2717	1349	1349	1349	1349	0
624	20240612	095000	2717	1349	1349	1349	1349	0
625	20240612	094900	2717	1349	1349	1349	1349	0
626	20240612	094800	2717	1349	1349	1349	1349	0
627	20240612	094700	2717	1349	1349	1349	1349	0
628	20240612	094600	2717	1349	1349	1349	1349	0
629	20240612	094500	2717	1349	1349	1349	1349	0
630	20240612	094400	2717	1349	1349	1349	1349	0
631	20240612	094300	2717	1349	1349	1349	1349	0
632	20240612	094200	2717	1349	1349	1349	1349	0
633	20240612	094100	2717	1349	1349	1349	1349	0
634	20240612	094000	2717	1349	1349	1349	1349	0
635	20240612	093900	2717	1349	1349	1349	1349	1
636	20240612	093800	1368	1368	1368	1368	1368	0
637	20240612	093700	1368	1368	1368	1368	1368	0
638	20240612	093600	1368	1368	1368	1368	1368	0
639	20240612	093500	1368	1368	1368	1368	1368	0
640	20240612	093400	1368	1368	1368	1368	1368	0
641	20240612	093300	1368	1368	1368	1368	1368	0
642	20240612	093200	1368	1368	1368	1368	1368	0
643	20240612	093100	1368	1368	1368	1368	1368	0
644	20240612	093000	1368	1368	1368	1368	1368	0
645	20240612	092900	1368	1368	1368	1368	1368	0
646	20240612	092800	1368	1368	1368	1368	1368	0
647	20240612	092700	1368	1368	1368	1368	1368	0
648	20240612	092600	1368	1368	1368	1368	1368	0
649	20240612	092500	1368	1368	1368	1368	1368	0
650	20240612	092400	1368	1368	1368	1368	1368	0
651	20240612	092300	1368	1368	1368	1368	1368	0
652	20240612	092200	1368	1368	1368	1368	1368	0
653	20240612	092100	1368	1368	1368	1368	1368	0
654	20240612	092000	1368	1368	1368	1368	1368	0
655	20240612	091900	1368	1368	1368	1368	1368	0
656	20240612	091800	1368	1368	1368	1368	1368	0
657	20240612	091700	1368	1368	1368	1368	1368	0
658	20240612	091600	1368	1368	1368	1368	1368	0
659	20240612	091500	1368	1368	1368	1368	1368	0
660	20240612	091400	1368	1368	1368	1368	1368	0
661	20240612	091300	1368	1368	1368	1368	1368	0
662	20240612	091200	1368	1368	1368	1368	1368	0
663	20240612	091100	1368	1368	1368	1368	1368	0
664	20240612	091000	1368	1368	1368	1368	1368	0
665	20240612	090900	1368	1368	1368	1368	1368	0
666	20240612	090800	1368	1368	1368	1368	1368	0
667	20240612	090700	1368	1368	1368	1368	1368	0
668	20240612	090600	1368	1368	1368	1368	1368	0
669	20240612	090500	1368	1368	1368	1368	1368	0
670	20240612	090400	1368	1368	1368	1368	1368	0
671	20240612	090300	1368	1368	1368	1368	1368	0
672	20240612	090200	1368	1368	1368	1368	1368	0
673	20240612	090100	1368	1368	1368	1368	1368	0
674	20240612	090000	1368	1368	1368	1368	1368	1