KissMeData/163430/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	202500	54542791	40	40	40	40	82258
3	20240613	202400	54542791	40	40	40	40	0
4	20240613	202300	54542791	40	40	40	40	0
5	20240613	202200	54542791	40	40	40	40	0
6	20240613	202100	54542791	40	40	40	40	0
7	20240613	202000	54542791	40	40	40	40	0
8	20240613	201900	54542791	40	40	40	40	0
9	20240613	201800	54542791	40	40	40	40	0
10	20240613	201700	54542791	40	40	40	40	0
11	20240613	201600	54542791	40	40	40	40	0
12	20240613	201500	54542791	40	40	40	40	0
13	20240613	201400	54542791	40	40	40	40	0
14	20240613	201300	54542791	40	40	40	40	0
15	20240613	201200	54542791	40	40	40	40	0
16	20240613	201100	54542791	40	40	40	40	0
17	20240613	201000	54542791	40	40	40	40	0
18	20240613	200900	54542791	40	40	40	40	0
19	20240613	200800	54542791	40	40	40	40	0
20	20240613	200700	54542791	40	40	40	40	0
21	20240613	200600	54542791	40	40	40	40	0
22	20240613	200500	54542791	40	40	40	40	0
23	20240613	200400	54542791	40	40	40	40	0
24	20240613	200300	54542791	40	40	40	40	0
25	20240613	200200	54542791	40	40	40	40	0
26	20240613	200100	54542791	40	40	40	40	0
27	20240613	200000	54542791	40	40	40	40	0
28	20240613	195900	54542791	40	40	40	40	0
29	20240613	195800	54542791	40	40	40	40	0
30	20240613	195700	54542791	40	40	40	40	0
31	20240613	195600	54542791	40	40	40	40	0
32	20240613	195500	54542791	40	40	40	40	82258
33	20240613	195400	54542791	40	40	40	40	0
34	20240613	195300	54542791	40	40	40	40	0
35	20240613	195200	54542791	40	40	40	40	0
36	20240613	195100	54542791	40	40	40	40	0
37	20240613	195000	54542791	40	40	40	40	0
38	20240613	194900	54542791	40	40	40	40	0
39	20240613	194800	54542791	40	40	40	40	0
40	20240613	194700	54542791	40	40	40	40	0
41	20240613	194600	54542791	40	40	40	40	0
42	20240613	194500	54542791	40	40	40	40	0
43	20240613	194400	54542791	40	40	40	40	0
44	20240613	194300	54542791	40	40	40	40	0
45	20240613	194200	54542791	40	40	40	40	0
46	20240613	194100	54542791	40	40	40	40	0
47	20240613	194000	54542791	40	40	40	40	0
48	20240613	193900	54542791	40	40	40	40	0
49	20240613	193800	54542791	40	40	40	40	0
50	20240613	193700	54542791	40	40	40	40	0
51	20240613	193600	54542791	40	40	40	40	0
52	20240613	193500	54542791	40	40	40	40	0
53	20240613	193400	54542791	40	40	40	40	0
54	20240613	193300	54542791	40	40	40	40	0
55	20240613	193200	54542791	40	40	40	40	0
56	20240613	193100	54542791	40	40	40	40	0
57	20240613	193000	54542791	40	40	40	40	0
58	20240613	192900	54542791	40	40	40	40	0
59	20240613	192800	54542791	40	40	40	40	0
60	20240613	192700	54542791	40	40	40	40	0
61	20240613	192600	54542791	40	40	40	40	0
62	20240613	192500	54542791	40	40	40	40	82258
63	20240613	192400	54542791	40	40	40	40	0
64	20240613	192300	54542791	40	40	40	40	0
65	20240613	192200	54542791	40	40	40	40	0
66	20240613	192100	54542791	40	40	40	40	0
67	20240613	192000	54542791	40	40	40	40	0
68	20240613	191900	54542791	40	40	40	40	0
69	20240613	191800	54542791	40	40	40	40	0
70	20240613	191700	54542791	40	40	40	40	0
71	20240613	191600	54542791	40	40	40	40	0
72	20240613	191500	54542791	40	40	40	40	0
73	20240613	191400	54542791	40	40	40	40	0
74	20240613	191300	54542791	40	40	40	40	0
75	20240613	191200	54542791	40	40	40	40	0
76	20240613	191100	54542791	40	40	40	40	0
77	20240613	191000	54542791	40	40	40	40	0
78	20240613	190900	54542791	40	40	40	40	0
79	20240613	190800	54542791	40	40	40	40	0
80	20240613	190700	54542791	40	40	40	40	0
81	20240613	190600	54542791	40	40	40	40	0
82	20240613	190500	54542791	40	40	40	40	0
83	20240613	190400	54542791	40	40	40	40	0
84	20240613	190300	54542791	40	40	40	40	0
85	20240613	190200	54542791	40	40	40	40	0
86	20240613	190100	54542791	40	40	40	40	0
87	20240613	190000	54542791	40	40	40	40	0
88	20240613	185900	54542791	40	40	40	40	0
89	20240613	185800	54542791	40	40	40	40	0
90	20240613	185700	54542791	40	40	40	40	0
91	20240613	185600	54542791	40	40	40	40	0
92	20240613	185500	54542791	40	40	40	40	82258
93	20240613	185400	54542791	40	40	40	40	0
94	20240613	185300	54542791	40	40	40	40	0
95	20240613	185200	54542791	40	40	40	40	0
96	20240613	185100	54542791	40	40	40	40	0
97	20240613	185000	54542791	40	40	40	40	0
98	20240613	184900	54542791	40	40	40	40	0
99	20240613	184800	54542791	40	40	40	40	0
100	20240613	184700	54542791	40	40	40	40	0
101	20240613	184600	54542791	40	40	40	40	0
102	20240613	184500	54542791	40	40	40	40	0
103	20240613	184400	54542791	40	40	40	40	0
104	20240613	184300	54542791	40	40	40	40	0
105	20240613	184200	54542791	40	40	40	40	0
106	20240613	184100	54542791	40	40	40	40	0
107	20240613	184000	54542791	40	40	40	40	0
108	20240613	183900	54542791	40	40	40	40	0
109	20240613	183800	54542791	40	40	40	40	0
110	20240613	183700	54542791	40	40	40	40	0
111	20240613	183600	54542791	40	40	40	40	0
112	20240613	183500	54542791	40	40	40	40	0
113	20240613	183400	54542791	40	40	40	40	0
114	20240613	183300	54542791	40	40	40	40	0
115	20240613	183200	54542791	40	40	40	40	0
116	20240613	183100	54542791	40	40	40	40	0
117	20240613	183000	54542791	40	40	40	40	0
118	20240613	182900	54542791	40	40	40	40	0
119	20240613	182800	54542791	40	40	40	40	0
120	20240613	182700	54542791	40	40	40	40	0
121	20240613	182600	54542791	40	40	40	40	0
122	20240613	182500	54542791	40	40	40	40	82258
123	20240613	182400	54542791	40	40	40	40	0
124	20240613	182300	54542791	40	40	40	40	0
125	20240613	182200	54542791	40	40	40	40	0
126	20240613	182100	54542791	40	40	40	40	0
127	20240613	182000	54542791	40	40	40	40	0
128	20240613	181900	54542791	40	40	40	40	0
129	20240613	181800	54542791	40	40	40	40	0
130	20240613	181700	54542791	40	40	40	40	0
131	20240613	181600	54542791	40	40	40	40	0
132	20240613	181500	54542791	40	40	40	40	0
133	20240613	181400	54542791	40	40	40	40	0
134	20240613	181300	54542791	40	40	40	40	0
135	20240613	181200	54542791	40	40	40	40	0
136	20240613	181100	54542791	40	40	40	40	0
137	20240613	181000	54542791	40	40	40	40	0
138	20240613	180900	54542791	40	40	40	40	0
139	20240613	180800	54542791	40	40	40	40	0
140	20240613	180700	54542791	40	40	40	40	0
141	20240613	180600	54542791	40	40	40	40	0
142	20240613	180500	54542791	40	40	40	40	0
143	20240613	180400	54542791	40	40	40	40	0
144	20240613	180300	54542791	40	40	40	40	0
145	20240613	180200	54542791	40	40	40	40	0
146	20240613	180100	54542791	40	40	40	40	0
147	20240613	180000	54542791	40	40	40	40	0
148	20240613	175900	54542791	40	40	40	40	0
149	20240613	175800	54542791	40	40	40	40	0
150	20240613	175700	54542791	40	40	40	40	0
151	20240613	175600	54542791	40	40	40	40	0
152	20240613	175500	54542791	40	40	40	40	82258
153	20240613	175400	54542791	40	40	40	40	0
154	20240613	175300	54542791	40	40	40	40	0
155	20240613	175200	54542791	40	40	40	40	0
156	20240613	175100	54542791	40	40	40	40	0
157	20240613	175000	54542791	40	40	40	40	0
158	20240613	174900	54542791	40	40	40	40	0
159	20240613	174800	54542791	40	40	40	40	0
160	20240613	174700	54542791	40	40	40	40	0
161	20240613	174600	54542791	40	40	40	40	0
162	20240613	174500	54542791	40	40	40	40	0
163	20240613	174400	54542791	40	40	40	40	0
164	20240613	174300	54542791	40	40	40	40	0
165	20240613	174200	54542791	40	40	40	40	0
166	20240613	174100	54542791	40	40	40	40	0
167	20240613	174000	54542791	40	40	40	40	0
168	20240613	173900	54542791	40	40	40	40	0
169	20240613	173800	54542791	40	40	40	40	0
170	20240613	173700	54542791	40	40	40	40	0
171	20240613	173600	54542791	40	40	40	40	0
172	20240613	173500	54542791	40	40	40	40	0
173	20240613	173400	54542791	40	40	40	40	0
174	20240613	173300	54542791	40	40	40	40	0
175	20240613	173200	54542791	40	40	40	40	0
176	20240613	173100	54542791	40	40	40	40	0
177	20240613	173000	54542791	40	40	40	40	0
178	20240613	172900	54542791	40	40	40	40	0
179	20240613	172800	54542791	40	40	40	40	0
180	20240613	172700	54542791	40	40	40	40	0
181	20240613	172600	54542791	40	40	40	40	0
182	20240613	172500	54542791	40	40	40	40	82258
183	20240613	172400	54542791	40	40	40	40	0
184	20240613	172300	54542791	40	40	40	40	0
185	20240613	172200	54542791	40	40	40	40	0
186	20240613	172100	54542791	40	40	40	40	0
187	20240613	172000	54542791	40	40	40	40	0
188	20240613	171900	54542791	40	40	40	40	0
189	20240613	171800	54542791	40	40	40	40	0
190	20240613	171700	54542791	40	40	40	40	0
191	20240613	171600	54542791	40	40	40	40	0
192	20240613	171500	54542791	40	40	40	40	0
193	20240613	171400	54542791	40	40	40	40	0
194	20240613	171300	54542791	40	40	40	40	0
195	20240613	171200	54542791	40	40	40	40	0
196	20240613	171100	54542791	40	40	40	40	0
197	20240613	171000	54542791	40	40	40	40	0
198	20240613	170900	54542791	40	40	40	40	0
199	20240613	170800	54542791	40	40	40	40	0
200	20240613	170700	54542791	40	40	40	40	0
201	20240613	170600	54542791	40	40	40	40	0
202	20240613	170500	54542791	40	40	40	40	0
203	20240613	170400	54542791	40	40	40	40	0
204	20240613	170300	54542791	40	40	40	40	0
205	20240613	170200	54542791	40	40	40	40	0
206	20240613	170100	54542791	40	40	40	40	0
207	20240613	170000	54542791	40	40	40	40	0
208	20240613	165900	54542791	40	40	40	40	0
209	20240613	165800	54542791	40	40	40	40	0
210	20240613	165700	54542791	40	40	40	40	0
211	20240613	165600	54542791	40	40	40	40	0
212	20240613	165500	54542791	40	40	40	40	82258
213	20240613	165400	54542791	40	40	40	40	0
214	20240613	165300	54542791	40	40	40	40	0
215	20240613	165200	54542791	40	40	40	40	0
216	20240613	165100	54542791	40	40	40	40	0
217	20240613	165000	54542791	40	40	40	40	0
218	20240613	164900	54542791	40	40	40	40	0
219	20240613	164800	54542791	40	40	40	40	0
220	20240613	164700	54542791	40	40	40	40	0
221	20240613	164600	54542791	40	40	40	40	0
222	20240613	164500	54542791	40	40	40	40	0
223	20240613	164400	54542791	40	40	40	40	0
224	20240613	164300	54542791	40	40	40	40	0
225	20240613	164200	54542791	40	40	40	40	0
226	20240613	164100	54542791	40	40	40	40	0
227	20240613	164000	54542791	40	40	40	40	0
228	20240613	163900	54542791	40	40	40	40	0
229	20240613	163800	54542791	40	40	40	40	0
230	20240613	163700	54542791	40	40	40	40	0
231	20240613	163600	54542791	40	40	40	40	0
232	20240613	163500	54542791	40	40	40	40	0
233	20240613	163400	54542791	40	40	40	40	0
234	20240613	163300	54542791	40	40	40	40	0
235	20240613	163200	54542791	40	40	40	40	0
236	20240613	163100	54542791	40	40	40	40	0
237	20240613	163000	54542791	40	40	40	40	0
238	20240613	162900	54542791	40	40	40	40	0
239	20240613	162800	54542791	40	40	40	40	0
240	20240613	162700	54542791	40	40	40	40	0
241	20240613	162600	54542791	40	40	40	40	0
242	20240613	162500	54542791	40	40	40	40	82258
243	20240613	162400	54542791	40	40	40	40	0
244	20240613	162300	54542791	40	40	40	40	0
245	20240613	162200	54542791	40	40	40	40	0
246	20240613	162100	54542791	40	40	40	40	0
247	20240613	162000	54542791	40	40	40	40	0
248	20240613	161900	54542791	40	40	40	40	0
249	20240613	161800	54542791	40	40	40	40	0
250	20240613	161700	54542791	40	40	40	40	0
251	20240613	161600	54542791	40	40	40	40	0
252	20240613	161500	54542791	40	40	40	40	0
253	20240613	161400	54542791	40	40	40	40	0
254	20240613	161300	54542791	40	40	40	40	0
255	20240613	161200	54542791	40	40	40	40	0
256	20240613	161100	54542791	40	40	40	40	0
257	20240613	161000	54542791	40	40	40	40	0
258	20240613	160900	54542791	40	40	40	40	0
259	20240613	160800	54542791	40	40	40	40	0
260	20240613	160700	54542791	40	40	40	40	0
261	20240613	160600	54542791	40	40	40	40	0
262	20240613	160500	54542791	40	40	40	40	0
263	20240613	160400	54542791	40	40	40	40	0
264	20240613	160300	54542791	40	40	40	40	0
265	20240613	160200	54542791	40	40	40	40	0
266	20240613	160100	54542791	40	40	40	40	0
267	20240613	160000	54542791	40	40	40	40	0
268	20240613	155900	54542791	40	40	40	40	0
269	20240613	155800	54542791	40	40	40	40	0
270	20240613	155700	54542791	40	40	40	40	0
271	20240613	155600	54542791	40	40	40	40	0
272	20240613	155500	54542791	40	40	40	40	82258
273	20240613	155400	54542791	40	40	40	40	0
274	20240613	155300	54542791	40	40	40	40	0
275	20240613	155200	54542791	40	40	40	40	0
276	20240613	155100	54542791	40	40	40	40	0
277	20240613	155000	54542791	40	40	40	40	0
278	20240613	154900	54542791	40	40	40	40	0
279	20240613	154800	54542791	40	40	40	40	0
280	20240613	154700	54542791	40	40	40	40	0
281	20240613	154600	54542791	40	40	40	40	0
282	20240613	154500	54542791	40	40	40	40	0
283	20240613	154400	54542791	40	40	40	40	0
284	20240613	154300	54542791	40	40	40	40	0
285	20240613	154200	54542791	40	40	40	40	0
286	20240613	154100	54542791	40	40	40	40	0
287	20240613	154000	54542791	40	40	40	40	0
288	20240613	153900	54542791	40	40	40	40	0
289	20240613	153800	54542791	40	40	40	40	0
290	20240613	153700	54542791	40	40	40	40	0
291	20240613	153600	54542791	40	40	40	40	0
292	20240613	153500	54542791	40	40	40	40	0
293	20240613	153400	54542791	40	40	40	40	0
294	20240613	153300	54542791	40	40	40	40	0
295	20240613	153200	54542791	40	40	40	40	0
296	20240613	153100	54542791	40	40	40	40	0
297	20240613	153000	54542791	40	40	40	40	82258
298	20240613	152900	51252471	39	39	39	39	0
299	20240613	152800	51252471	39	39	39	39	0
300	20240613	152700	51252471	39	39	39	39	0
301	20240613	152600	51252471	39	39	39	39	0
302	20240613	152500	51252471	39	39	39	39	0
303	20240613	152400	51252471	39	39	39	39	0
304	20240613	152300	51252471	39	39	39	39	0
305	20240613	152200	51252471	39	39	39	39	0
306	20240613	152100	51252471	39	39	39	39	0
307	20240613	152000	51252471	39	39	39	39	0
308	20240613	151900	51252471	39	39	39	39	0
309	20240613	151800	51252471	39	39	39	39	0
310	20240613	151700	51252471	39	39	39	39	0
311	20240613	151600	51252471	39	39	39	39	0
312	20240613	151500	51252471	39	39	39	39	0
313	20240613	151400	51252471	39	39	39	39	0
314	20240613	151300	51252471	39	39	39	39	0
315	20240613	151200	51252471	39	39	39	39	0
316	20240613	151100	51252471	39	39	39	39	0
317	20240613	151000	51252471	39	39	39	39	0
318	20240613	150900	51252471	39	39	39	39	0
319	20240613	150800	51252471	39	39	39	39	0
320	20240613	150700	51252471	39	39	39	39	0
321	20240613	150600	51252471	39	39	39	39	0
322	20240613	150500	51252471	39	39	39	39	0
323	20240613	150400	51252471	39	39	39	39	0
324	20240613	150300	51252471	39	39	39	39	0
325	20240613	150200	51252471	39	39	39	39	0
326	20240613	150100	51252471	39	39	39	39	0
327	20240613	150000	51252471	39	39	39	39	36147
328	20240613	145900	49842738	39	39	39	39	0
329	20240613	145800	49842738	39	39	39	39	0
330	20240613	145700	49842738	39	39	39	39	0
331	20240613	145600	49842738	39	39	39	39	0
332	20240613	145500	49842738	39	39	39	39	0
333	20240613	145400	49842738	39	39	39	39	0
334	20240613	145300	49842738	39	39	39	39	0
335	20240613	145200	49842738	39	39	39	39	0
336	20240613	145100	49842738	39	39	39	39	0
337	20240613	145000	49842738	39	39	39	39	0
338	20240613	144900	49842738	39	39	39	39	0
339	20240613	144800	49842738	39	39	39	39	0
340	20240613	144700	49842738	39	39	39	39	0
341	20240613	144600	49842738	39	39	39	39	0
342	20240613	144500	49842738	39	39	39	39	0
343	20240613	144400	49842738	39	39	39	39	0
344	20240613	144300	49842738	39	39	39	39	0
345	20240613	144200	49842738	39	39	39	39	0
346	20240613	144100	49842738	39	39	39	39	0
347	20240613	144000	49842738	39	39	39	39	0
348	20240613	143900	49842738	39	39	39	39	0
349	20240613	143800	49842738	39	39	39	39	0
350	20240613	143700	49842738	39	39	39	39	0
351	20240613	143600	49842738	39	39	39	39	0
352	20240613	143500	49842738	39	39	39	39	0
353	20240613	143400	49842738	39	39	39	39	0
354	20240613	143300	49842738	39	39	39	39	0
355	20240613	143200	49842738	39	39	39	39	0
356	20240613	143100	49842738	39	39	39	39	0
357	20240613	143000	49842738	39	39	39	39	70742
358	20240613	142900	47083800	41	41	41	41	0
359	20240613	142800	47083800	41	41	41	41	0
360	20240613	142700	47083800	41	41	41	41	0
361	20240613	142600	47083800	41	41	41	41	0
362	20240613	142500	47083800	41	41	41	41	0
363	20240613	142400	47083800	41	41	41	41	0
364	20240613	142300	47083800	41	41	41	41	0
365	20240613	142200	47083800	41	41	41	41	0
366	20240613	142100	47083800	41	41	41	41	0
367	20240613	142000	47083800	41	41	41	41	0
368	20240613	141900	47083800	41	41	41	41	0
369	20240613	141800	47083800	41	41	41	41	0
370	20240613	141700	47083800	41	41	41	41	0
371	20240613	141600	47083800	41	41	41	41	0
372	20240613	141500	47083800	41	41	41	41	0
373	20240613	141400	47083800	41	41	41	41	0
374	20240613	141300	47083800	41	41	41	41	0
375	20240613	141200	47083800	41	41	41	41	0
376	20240613	141100	47083800	41	41	41	41	0
377	20240613	141000	47083800	41	41	41	41	0
378	20240613	140900	47083800	41	41	41	41	0
379	20240613	140800	47083800	41	41	41	41	0
380	20240613	140700	47083800	41	41	41	41	0
381	20240613	140600	47083800	41	41	41	41	0
382	20240613	140500	47083800	41	41	41	41	0
383	20240613	140400	47083800	41	41	41	41	0
384	20240613	140300	47083800	41	41	41	41	0
385	20240613	140200	47083800	41	41	41	41	0
386	20240613	140100	47083800	41	41	41	41	0
387	20240613	140000	47083800	41	41	41	41	60557
388	20240613	135900	44600963	47	47	47	47	0
389	20240613	135800	44600963	47	47	47	47	0
390	20240613	135700	44600963	47	47	47	47	0
391	20240613	135600	44600963	47	47	47	47	0
392	20240613	135500	44600963	47	47	47	47	0
393	20240613	135400	44600963	47	47	47	47	0
394	20240613	135300	44600963	47	47	47	47	0
395	20240613	135200	44600963	47	47	47	47	0
396	20240613	135100	44600963	47	47	47	47	0
397	20240613	135000	44600963	47	47	47	47	0
398	20240613	134900	44600963	47	47	47	47	0
399	20240613	134800	44600963	47	47	47	47	0
400	20240613	134700	44600963	47	47	47	47	0
401	20240613	134600	44600963	47	47	47	47	0
402	20240613	134500	44600963	47	47	47	47	0
403	20240613	134400	44600963	47	47	47	47	0
404	20240613	134300	44600963	47	47	47	47	0
405	20240613	134200	44600963	47	47	47	47	0
406	20240613	134100	44600963	47	47	47	47	0
407	20240613	134000	44600963	47	47	47	47	0
408	20240613	133900	44600963	47	47	47	47	0
409	20240613	133800	44600963	47	47	47	47	0
410	20240613	133700	44600963	47	47	47	47	0
411	20240613	133600	44600963	47	47	47	47	0
412	20240613	133500	44600963	47	47	47	47	0
413	20240613	133400	44600963	47	47	47	47	0
414	20240613	133300	44600963	47	47	47	47	0
415	20240613	133200	44600963	47	47	47	47	0
416	20240613	133100	44600963	47	47	47	47	0
417	20240613	133000	44600963	47	47	47	47	65858
418	20240613	132900	41505637	52	52	52	52	0
419	20240613	132800	41505637	52	52	52	52	0
420	20240613	132700	41505637	52	52	52	52	0
421	20240613	132600	41505637	52	52	52	52	0
422	20240613	132500	41505637	52	52	52	52	0
423	20240613	132400	41505637	52	52	52	52	0
424	20240613	132300	41505637	52	52	52	52	0
425	20240613	132200	41505637	52	52	52	52	0
426	20240613	132100	41505637	52	52	52	52	0
427	20240613	132000	41505637	52	52	52	52	0
428	20240613	131900	41505637	52	52	52	52	0
429	20240613	131800	41505637	52	52	52	52	0
430	20240613	131700	41505637	52	52	52	52	0
431	20240613	131600	41505637	52	52	52	52	0
432	20240613	131500	41505637	52	52	52	52	0
433	20240613	131400	41505637	52	52	52	52	0
434	20240613	131300	41505637	52	52	52	52	0
435	20240613	131200	41505637	52	52	52	52	0
436	20240613	131100	41505637	52	52	52	52	0
437	20240613	131000	41505637	52	52	52	52	0
438	20240613	130900	41505637	52	52	52	52	0
439	20240613	130800	41505637	52	52	52	52	0
440	20240613	130700	41505637	52	52	52	52	0
441	20240613	130600	41505637	52	52	52	52	0
442	20240613	130500	41505637	52	52	52	52	0
443	20240613	130400	41505637	52	52	52	52	0
444	20240613	130300	41505637	52	52	52	52	0
445	20240613	130200	41505637	52	52	52	52	0
446	20240613	130100	41505637	52	52	52	52	0
447	20240613	130000	41505637	52	52	52	52	24917
448	20240613	125900	40209953	50	50	50	50	0
449	20240613	125800	40209953	50	50	50	50	0
450	20240613	125700	40209953	50	50	50	50	0
451	20240613	125600	40209953	50	50	50	50	0
452	20240613	125500	40209953	50	50	50	50	0
453	20240613	125400	40209953	50	50	50	50	0
454	20240613	125300	40209953	50	50	50	50	0
455	20240613	125200	40209953	50	50	50	50	0
456	20240613	125100	40209953	50	50	50	50	0
457	20240613	125000	40209953	50	50	50	50	0
458	20240613	124900	40209953	50	50	50	50	0
459	20240613	124800	40209953	50	50	50	50	0
460	20240613	124700	40209953	50	50	50	50	0
461	20240613	124600	40209953	50	50	50	50	0
462	20240613	124500	40209953	50	50	50	50	0
463	20240613	124400	40209953	50	50	50	50	0
464	20240613	124300	40209953	50	50	50	50	0
465	20240613	124200	40209953	50	50	50	50	0
466	20240613	124100	40209953	50	50	50	50	0
467	20240613	124000	40209953	50	50	50	50	0
468	20240613	123900	40209953	50	50	50	50	0
469	20240613	123800	40209953	50	50	50	50	0
470	20240613	123700	40209953	50	50	50	50	0
471	20240613	123600	40209953	50	50	50	50	0
472	20240613	123500	40209953	50	50	50	50	0
473	20240613	123400	40209953	50	50	50	50	0
474	20240613	123300	40209953	50	50	50	50	0
475	20240613	123200	40209953	50	50	50	50	0
476	20240613	123100	40209953	50	50	50	50	0
477	20240613	123000	40209953	50	50	50	50	58650
478	20240613	122900	37277453	55	55	55	55	0
479	20240613	122800	37277453	55	55	55	55	0
480	20240613	122700	37277453	55	55	55	55	0
481	20240613	122600	37277453	55	55	55	55	0
482	20240613	122500	37277453	55	55	55	55	0
483	20240613	122400	37277453	55	55	55	55	0
484	20240613	122300	37277453	55	55	55	55	0
485	20240613	122200	37277453	55	55	55	55	0
486	20240613	122100	37277453	55	55	55	55	0
487	20240613	122000	37277453	55	55	55	55	0
488	20240613	121900	37277453	55	55	55	55	0
489	20240613	121800	37277453	55	55	55	55	0
490	20240613	121700	37277453	55	55	55	55	0
491	20240613	121600	37277453	55	55	55	55	0
492	20240613	121500	37277453	55	55	55	55	0
493	20240613	121400	37277453	55	55	55	55	0
494	20240613	121300	37277453	55	55	55	55	0
495	20240613	121200	37277453	55	55	55	55	0
496	20240613	121100	37277453	55	55	55	55	0
497	20240613	121000	37277453	55	55	55	55	0
498	20240613	120900	37277453	55	55	55	55	0
499	20240613	120800	37277453	55	55	55	55	0
500	20240613	120700	37277453	55	55	55	55	0
501	20240613	120600	37277453	55	55	55	55	0
502	20240613	120500	37277453	55	55	55	55	0
503	20240613	120400	37277453	55	55	55	55	0
504	20240613	120300	37277453	55	55	55	55	0
505	20240613	120200	37277453	55	55	55	55	0
506	20240613	120100	37277453	55	55	55	55	0
507	20240613	120000	37277453	55	55	55	55	96336
508	20240613	115900	31978973	65	65	65	65	0
509	20240613	115800	31978973	65	65	65	65	0
510	20240613	115700	31978973	65	65	65	65	0
511	20240613	115600	31978973	65	65	65	65	0
512	20240613	115500	31978973	65	65	65	65	0
513	20240613	115400	31978973	65	65	65	65	0
514	20240613	115300	31978973	65	65	65	65	0
515	20240613	115200	31978973	65	65	65	65	0
516	20240613	115100	31978973	65	65	65	65	0
517	20240613	115000	31978973	65	65	65	65	0
518	20240613	114900	31978973	65	65	65	65	0
519	20240613	114800	31978973	65	65	65	65	0
520	20240613	114700	31978973	65	65	65	65	0
521	20240613	114600	31978973	65	65	65	65	0
522	20240613	114500	31978973	65	65	65	65	0
523	20240613	114400	31978973	65	65	65	65	0
524	20240613	114300	31978973	65	65	65	65	0
525	20240613	114200	31978973	65	65	65	65	0
526	20240613	114100	31978973	65	65	65	65	0
527	20240613	114000	31978973	65	65	65	65	0
528	20240613	113900	31978973	65	65	65	65	0
529	20240613	113800	31978973	65	65	65	65	0
530	20240613	113700	31978973	65	65	65	65	0
531	20240613	113600	31978973	65	65	65	65	0
532	20240613	113500	31978973	65	65	65	65	0
533	20240613	113400	31978973	65	65	65	65	0
534	20240613	113300	31978973	65	65	65	65	0
535	20240613	113200	31978973	65	65	65	65	0
536	20240613	113100	31978973	65	65	65	65	0
537	20240613	113000	31978973	65	65	65	65	44404
538	20240613	112900	29092713	60	60	60	60	0
539	20240613	112800	29092713	60	60	60	60	0
540	20240613	112700	29092713	60	60	60	60	0
541	20240613	112600	29092713	60	60	60	60	0
542	20240613	112500	29092713	60	60	60	60	0
543	20240613	112400	29092713	60	60	60	60	0
544	20240613	112300	29092713	60	60	60	60	0
545	20240613	112200	29092713	60	60	60	60	0
546	20240613	112100	29092713	60	60	60	60	0
547	20240613	112000	29092713	60	60	60	60	0
548	20240613	111900	29092713	60	60	60	60	0
549	20240613	111800	29092713	60	60	60	60	0
550	20240613	111700	29092713	60	60	60	60	0
551	20240613	111600	29092713	60	60	60	60	0
552	20240613	111500	29092713	60	60	60	60	0
553	20240613	111400	29092713	60	60	60	60	0
554	20240613	111300	29092713	60	60	60	60	0
555	20240613	111200	29092713	60	60	60	60	0
556	20240613	111100	29092713	60	60	60	60	0
557	20240613	111000	29092713	60	60	60	60	0
558	20240613	110900	29092713	60	60	60	60	0
559	20240613	110800	29092713	60	60	60	60	0
560	20240613	110700	29092713	60	60	60	60	0
561	20240613	110600	29092713	60	60	60	60	0
562	20240613	110500	29092713	60	60	60	60	0
563	20240613	110400	29092713	60	60	60	60	0
564	20240613	110300	29092713	60	60	60	60	0
565	20240613	110200	29092713	60	60	60	60	0
566	20240613	110100	29092713	60	60	60	60	0
567	20240613	110000	29092713	60	60	60	60	159929
568	20240613	105900	19496973	58	58	58	58	0
569	20240613	105800	19496973	58	58	58	58	0
570	20240613	105700	19496973	58	58	58	58	0
571	20240613	105600	19496973	58	58	58	58	0
572	20240613	105500	19496973	58	58	58	58	0
573	20240613	105400	19496973	58	58	58	58	0
574	20240613	105300	19496973	58	58	58	58	0
575	20240613	105200	19496973	58	58	58	58	0
576	20240613	105100	19496973	58	58	58	58	0
577	20240613	105000	19496973	58	58	58	58	0
578	20240613	104900	19496973	58	58	58	58	0
579	20240613	104800	19496973	58	58	58	58	0
580	20240613	104700	19496973	58	58	58	58	0
581	20240613	104600	19496973	58	58	58	58	0
582	20240613	104500	19496973	58	58	58	58	0
583	20240613	104400	19496973	58	58	58	58	0
584	20240613	104300	19496973	58	58	58	58	0
585	20240613	104200	19496973	58	58	58	58	0
586	20240613	104100	19496973	58	58	58	58	0
587	20240613	104000	19496973	58	58	58	58	0
588	20240613	103900	19496973	58	58	58	58	0
589	20240613	103800	19496973	58	58	58	58	0
590	20240613	103700	19496973	58	58	58	58	0
591	20240613	103600	19496973	58	58	58	58	0
592	20240613	103500	19496973	58	58	58	58	0
593	20240613	103400	19496973	58	58	58	58	0
594	20240613	103300	19496973	58	58	58	58	0
595	20240613	103200	19496973	58	58	58	58	0
596	20240613	103100	19496973	58	58	58	58	0
597	20240613	103000	19496973	58	58	58	58	26508
598	20240613	102900	17959509	60	60	60	60	0
599	20240613	102800	17959509	60	60	60	60	0
600	20240613	102700	17959509	60	60	60	60	0
601	20240613	102600	17959509	60	60	60	60	0
602	20240613	102500	17959509	60	60	60	60	0
603	20240613	102400	17959509	60	60	60	60	0
604	20240613	102300	17959509	60	60	60	60	0
605	20240613	102200	17959509	60	60	60	60	0
606	20240613	102100	17959509	60	60	60	60	0
607	20240613	102000	17959509	60	60	60	60	0
608	20240613	101900	17959509	60	60	60	60	0
609	20240613	101800	17959509	60	60	60	60	0
610	20240613	101700	17959509	60	60	60	60	0
611	20240613	101600	17959509	60	60	60	60	0
612	20240613	101500	17959509	60	60	60	60	0
613	20240613	101400	17959509	60	60	60	60	0
614	20240613	101300	17959509	60	60	60	60	0
615	20240613	101200	17959509	60	60	60	60	0
616	20240613	101100	17959509	60	60	60	60	0
617	20240613	101000	17959509	60	60	60	60	0
618	20240613	100900	17959509	60	60	60	60	0
619	20240613	100800	17959509	60	60	60	60	0
620	20240613	100700	17959509	60	60	60	60	0
621	20240613	100600	17959509	60	60	60	60	0
622	20240613	100500	17959509	60	60	60	60	0
623	20240613	100400	17959509	60	60	60	60	0
624	20240613	100300	17959509	60	60	60	60	0
625	20240613	100200	17959509	60	60	60	60	0
626	20240613	100100	17959509	60	60	60	60	0
627	20240613	100000	17959509	60	60	60	60	167923
628	20240613	095900	7884129	69	69	69	69	0
629	20240613	095800	7884129	69	69	69	69	0
630	20240613	095700	7884129	69	69	69	69	0
631	20240613	095600	7884129	69	69	69	69	0
632	20240613	095500	7884129	69	69	69	69	0
633	20240613	095400	7884129	69	69	69	69	0
634	20240613	095300	7884129	69	69	69	69	0
635	20240613	095200	7884129	69	69	69	69	0
636	20240613	095100	7884129	69	69	69	69	0
637	20240613	095000	7884129	69	69	69	69	0
638	20240613	094900	7884129	69	69	69	69	0
639	20240613	094800	7884129	69	69	69	69	0
640	20240613	094700	7884129	69	69	69	69	0
641	20240613	094600	7884129	69	69	69	69	0
642	20240613	094500	7884129	69	69	69	69	0
643	20240613	094400	7884129	69	69	69	69	0
644	20240613	094300	7884129	69	69	69	69	0
645	20240613	094200	7884129	69	69	69	69	0
646	20240613	094100	7884129	69	69	69	69	0
647	20240613	094000	7884129	69	69	69	69	0
648	20240613	093900	7884129	69	69	69	69	0
649	20240613	093800	7884129	69	69	69	69	0
650	20240613	093700	7884129	69	69	69	69	0
651	20240613	093600	7884129	69	69	69	69	0
652	20240613	093500	7884129	69	69	69	69	0
653	20240613	093400	7884129	69	69	69	69	0
654	20240613	093300	7884129	69	69	69	69	0
655	20240613	093200	7884129	69	69	69	69	0
656	20240613	093100	7884129	69	69	69	69	0
657	20240613	093000	7884129	69	69	69	69	89291
658	20240613	092900	1723050	70	70	70	70	0
659	20240613	092800	1723050	70	70	70	70	0
660	20240613	092700	1723050	70	70	70	70	0
661	20240613	092600	1723050	70	70	70	70	0
662	20240613	092500	1723050	70	70	70	70	0
663	20240613	092400	1723050	70	70	70	70	0
664	20240613	092300	1723050	70	70	70	70	0
665	20240613	092200	1723050	70	70	70	70	0
666	20240613	092100	1723050	70	70	70	70	0
667	20240613	092000	1723050	70	70	70	70	0
668	20240613	091900	1723050	70	70	70	70	0
669	20240613	091800	1723050	70	70	70	70	0
670	20240613	091700	1723050	70	70	70	70	0
671	20240613	091600	1723050	70	70	70	70	0
672	20240613	091500	1723050	70	70	70	70	0
673	20240613	091400	1723050	70	70	70	70	0
674	20240613	091300	1723050	70	70	70	70	0
675	20240613	091200	1723050	70	70	70	70	0
676	20240613	091100	1723050	70	70	70	70	0
677	20240613	091000	1723050	70	70	70	70	0
678	20240613	090900	1723050	70	70	70	70	0
679	20240613	090800	1723050	70	70	70	70	0
680	20240613	090700	1723050	70	70	70	70	0
681	20240613	090600	1723050	70	70	70	70	0
682	20240613	090500	1723050	70	70	70	70	0
683	20240613	090400	1723050	70	70	70	70	0
684	20240613	090300	1723050	70	70	70	70	0
685	20240613	090200	1723050	70	70	70	70	0
686	20240613	090100	1723050	70	70	70	70	0
687	20240613	090000	1723050	70	70	70	70	24615