KissMeData/148140/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202700	287589116	109	109	109	109	133250
3	20240604	202600	287589116	109	109	109	109	0
4	20240604	202500	287589116	109	109	109	109	0
5	20240604	202400	287589116	109	109	109	109	0
6	20240604	202300	287589116	109	109	109	109	0
7	20240604	202200	287589116	109	109	109	109	0
8	20240604	202100	287589116	109	109	109	109	0
9	20240604	202000	287589116	109	109	109	109	0
10	20240604	201900	287589116	109	109	109	109	0
11	20240604	201800	287589116	109	109	109	109	0
12	20240604	201700	287589116	109	109	109	109	0
13	20240604	201600	287589116	109	109	109	109	0
14	20240604	201500	287589116	109	109	109	109	0
15	20240604	201400	287589116	109	109	109	109	0
16	20240604	201300	287589116	109	109	109	109	0
17	20240604	201200	287589116	109	109	109	109	0
18	20240604	201100	287589116	109	109	109	109	0
19	20240604	201000	287589116	109	109	109	109	0
20	20240604	200900	287589116	109	109	109	109	0
21	20240604	200800	287589116	109	109	109	109	0
22	20240604	200700	287589116	109	109	109	109	0
23	20240604	200600	287589116	109	109	109	109	0
24	20240604	200500	287589116	109	109	109	109	0
25	20240604	200400	287589116	109	109	109	109	0
26	20240604	200300	287589116	109	109	109	109	0
27	20240604	200200	287589116	109	109	109	109	0
28	20240604	200100	287589116	109	109	109	109	0
29	20240604	200000	287589116	109	109	109	109	0
30	20240604	195900	287589116	109	109	109	109	0
31	20240604	195800	287589116	109	109	109	109	0
32	20240604	195700	287589116	109	109	109	109	133250
33	20240604	195600	287589116	109	109	109	109	0
34	20240604	195500	287589116	109	109	109	109	0
35	20240604	195400	287589116	109	109	109	109	0
36	20240604	195300	287589116	109	109	109	109	0
37	20240604	195200	287589116	109	109	109	109	0
38	20240604	195100	287589116	109	109	109	109	0
39	20240604	195000	287589116	109	109	109	109	0
40	20240604	194900	287589116	109	109	109	109	0
41	20240604	194800	287589116	109	109	109	109	0
42	20240604	194700	287589116	109	109	109	109	0
43	20240604	194600	287589116	109	109	109	109	0
44	20240604	194500	287589116	109	109	109	109	0
45	20240604	194400	287589116	109	109	109	109	0
46	20240604	194300	287589116	109	109	109	109	0
47	20240604	194200	287589116	109	109	109	109	0
48	20240604	194100	287589116	109	109	109	109	0
49	20240604	194000	287589116	109	109	109	109	0
50	20240604	193900	287589116	109	109	109	109	0
51	20240604	193800	287589116	109	109	109	109	0
52	20240604	193700	287589116	109	109	109	109	0
53	20240604	193600	287589116	109	109	109	109	0
54	20240604	193500	287589116	109	109	109	109	0
55	20240604	193400	287589116	109	109	109	109	0
56	20240604	193300	287589116	109	109	109	109	0
57	20240604	193200	287589116	109	109	109	109	0
58	20240604	193100	287589116	109	109	109	109	0
59	20240604	193000	287589116	109	109	109	109	0
60	20240604	192900	287589116	109	109	109	109	0
61	20240604	192800	287589116	109	109	109	109	0
62	20240604	192700	287589116	109	109	109	109	133250
63	20240604	192600	287589116	109	109	109	109	0
64	20240604	192500	287589116	109	109	109	109	0
65	20240604	192400	287589116	109	109	109	109	0
66	20240604	192300	287589116	109	109	109	109	0
67	20240604	192200	287589116	109	109	109	109	0
68	20240604	192100	287589116	109	109	109	109	0
69	20240604	192000	287589116	109	109	109	109	0
70	20240604	191900	287589116	109	109	109	109	0
71	20240604	191800	287589116	109	109	109	109	0
72	20240604	191700	287589116	109	109	109	109	0
73	20240604	191600	287589116	109	109	109	109	0
74	20240604	191500	287589116	109	109	109	109	0
75	20240604	191400	287589116	109	109	109	109	0
76	20240604	191300	287589116	109	109	109	109	0
77	20240604	191200	287589116	109	109	109	109	0
78	20240604	191100	287589116	109	109	109	109	0
79	20240604	191000	287589116	109	109	109	109	0
80	20240604	190900	287589116	109	109	109	109	0
81	20240604	190800	287589116	109	109	109	109	0
82	20240604	190700	287589116	109	109	109	109	0
83	20240604	190600	287589116	109	109	109	109	0
84	20240604	190500	287589116	109	109	109	109	0
85	20240604	190400	287589116	109	109	109	109	0
86	20240604	190300	287589116	109	109	109	109	0
87	20240604	190200	287589116	109	109	109	109	0
88	20240604	190100	287589116	109	109	109	109	0
89	20240604	190000	287589116	109	109	109	109	0
90	20240604	185900	287589116	109	109	109	109	0
91	20240604	185800	287589116	109	109	109	109	0
92	20240604	185700	287589116	109	109	109	109	133250
93	20240604	185600	287589116	109	109	109	109	0
94	20240604	185500	287589116	109	109	109	109	0
95	20240604	185400	287589116	109	109	109	109	0
96	20240604	185300	287589116	109	109	109	109	0
97	20240604	185200	287589116	109	109	109	109	0
98	20240604	185100	287589116	109	109	109	109	0
99	20240604	185000	287589116	109	109	109	109	0
100	20240604	184900	287589116	109	109	109	109	0
101	20240604	184800	287589116	109	109	109	109	0
102	20240604	184700	287589116	109	109	109	109	0
103	20240604	184600	287589116	109	109	109	109	0
104	20240604	184500	287589116	109	109	109	109	0
105	20240604	184400	287589116	109	109	109	109	0
106	20240604	184300	287589116	109	109	109	109	0
107	20240604	184200	287589116	109	109	109	109	0
108	20240604	184100	287589116	109	109	109	109	0
109	20240604	184000	287589116	109	109	109	109	0
110	20240604	183900	287589116	109	109	109	109	0
111	20240604	183800	287589116	109	109	109	109	0
112	20240604	183700	287589116	109	109	109	109	0
113	20240604	183600	287589116	109	109	109	109	0
114	20240604	183500	287589116	109	109	109	109	0
115	20240604	183400	287589116	109	109	109	109	0
116	20240604	183300	287589116	109	109	109	109	0
117	20240604	183200	287589116	109	109	109	109	0
118	20240604	183100	287589116	109	109	109	109	0
119	20240604	183000	287589116	109	109	109	109	0
120	20240604	182900	287589116	109	109	109	109	0
121	20240604	182800	287589116	109	109	109	109	0
122	20240604	182700	287589116	109	109	109	109	133250
123	20240604	182600	287589116	109	109	109	109	0
124	20240604	182500	287589116	109	109	109	109	0
125	20240604	182400	287589116	109	109	109	109	0
126	20240604	182300	287589116	109	109	109	109	0
127	20240604	182200	287589116	109	109	109	109	0
128	20240604	182100	287589116	109	109	109	109	0
129	20240604	182000	287589116	109	109	109	109	0
130	20240604	181900	287589116	109	109	109	109	0
131	20240604	181800	287589116	109	109	109	109	0
132	20240604	181700	287589116	109	109	109	109	0
133	20240604	181600	287589116	109	109	109	109	0
134	20240604	181500	287589116	109	109	109	109	0
135	20240604	181400	287589116	109	109	109	109	0
136	20240604	181300	287589116	109	109	109	109	0
137	20240604	181200	287589116	109	109	109	109	0
138	20240604	181100	287589116	109	109	109	109	0
139	20240604	181000	287589116	109	109	109	109	0
140	20240604	180900	287589116	109	109	109	109	0
141	20240604	180800	287589116	109	109	109	109	0
142	20240604	180700	287589116	109	109	109	109	0
143	20240604	180600	287589116	109	109	109	109	0
144	20240604	180500	287589116	109	109	109	109	0
145	20240604	180400	287589116	109	109	109	109	0
146	20240604	180300	287589116	109	109	109	109	0
147	20240604	180200	287589116	109	109	109	109	0
148	20240604	180100	287589116	109	109	109	109	0
149	20240604	180000	287589116	109	109	109	109	0
150	20240604	175900	287589116	109	109	109	109	0
151	20240604	175800	287589116	109	109	109	109	0
152	20240604	175700	287589116	109	109	109	109	133250
153	20240604	175600	287589116	109	109	109	109	0
154	20240604	175500	287589116	109	109	109	109	0
155	20240604	175400	287589116	109	109	109	109	0
156	20240604	175300	287589116	109	109	109	109	0
157	20240604	175200	287589116	109	109	109	109	0
158	20240604	175100	287589116	109	109	109	109	0
159	20240604	175000	287589116	109	109	109	109	0
160	20240604	174900	287589116	109	109	109	109	0
161	20240604	174800	287589116	109	109	109	109	0
162	20240604	174700	287589116	109	109	109	109	0
163	20240604	174600	287589116	109	109	109	109	0
164	20240604	174500	287589116	109	109	109	109	0
165	20240604	174400	287589116	109	109	109	109	0
166	20240604	174300	287589116	109	109	109	109	0
167	20240604	174200	287589116	109	109	109	109	0
168	20240604	174100	287589116	109	109	109	109	0
169	20240604	174000	287589116	109	109	109	109	0
170	20240604	173900	287589116	109	109	109	109	0
171	20240604	173800	287589116	109	109	109	109	0
172	20240604	173700	287589116	109	109	109	109	0
173	20240604	173600	287589116	109	109	109	109	0
174	20240604	173500	287589116	109	109	109	109	0
175	20240604	173400	287589116	109	109	109	109	0
176	20240604	173300	287589116	109	109	109	109	0
177	20240604	173200	287589116	109	109	109	109	0
178	20240604	173100	287589116	109	109	109	109	0
179	20240604	173000	287589116	109	109	109	109	0
180	20240604	172900	287589116	109	109	109	109	0
181	20240604	172800	287589116	109	109	109	109	0
182	20240604	172700	287589116	109	109	109	109	133250
183	20240604	172600	287589116	109	109	109	109	0
184	20240604	172500	287589116	109	109	109	109	0
185	20240604	172400	287589116	109	109	109	109	0
186	20240604	172300	287589116	109	109	109	109	0
187	20240604	172200	287589116	109	109	109	109	0
188	20240604	172100	287589116	109	109	109	109	0
189	20240604	172000	287589116	109	109	109	109	0
190	20240604	171900	287589116	109	109	109	109	0
191	20240604	171800	287589116	109	109	109	109	0
192	20240604	171700	287589116	109	109	109	109	0
193	20240604	171600	287589116	109	109	109	109	0
194	20240604	171500	287589116	109	109	109	109	0
195	20240604	171400	287589116	109	109	109	109	0
196	20240604	171300	287589116	109	109	109	109	0
197	20240604	171200	287589116	109	109	109	109	0
198	20240604	171100	287589116	109	109	109	109	0
199	20240604	171000	287589116	109	109	109	109	0
200	20240604	170900	287589116	109	109	109	109	0
201	20240604	170800	287589116	109	109	109	109	0
202	20240604	170700	287589116	109	109	109	109	0
203	20240604	170600	287589116	109	109	109	109	0
204	20240604	170500	287589116	109	109	109	109	0
205	20240604	170400	287589116	109	109	109	109	0
206	20240604	170300	287589116	109	109	109	109	0
207	20240604	170200	287589116	109	109	109	109	0
208	20240604	170100	287589116	109	109	109	109	0
209	20240604	170000	287589116	109	109	109	109	0
210	20240604	165900	287589116	109	109	109	109	0
211	20240604	165800	287589116	109	109	109	109	0
212	20240604	165700	287589116	109	109	109	109	133250
213	20240604	165600	287589116	109	109	109	109	0
214	20240604	165500	287589116	109	109	109	109	0
215	20240604	165400	287589116	109	109	109	109	0
216	20240604	165300	287589116	109	109	109	109	0
217	20240604	165200	287589116	109	109	109	109	0
218	20240604	165100	287589116	109	109	109	109	0
219	20240604	165000	287589116	109	109	109	109	0
220	20240604	164900	287589116	109	109	109	109	0
221	20240604	164800	287589116	109	109	109	109	0
222	20240604	164700	287589116	109	109	109	109	0
223	20240604	164600	287589116	109	109	109	109	0
224	20240604	164500	287589116	109	109	109	109	0
225	20240604	164400	287589116	109	109	109	109	0
226	20240604	164300	287589116	109	109	109	109	0
227	20240604	164200	287589116	109	109	109	109	0
228	20240604	164100	287589116	109	109	109	109	0
229	20240604	164000	287589116	109	109	109	109	0
230	20240604	163900	287589116	109	109	109	109	0
231	20240604	163800	287589116	109	109	109	109	0
232	20240604	163700	287589116	109	109	109	109	0
233	20240604	163600	287589116	109	109	109	109	0
234	20240604	163500	287589116	109	109	109	109	0
235	20240604	163400	287589116	109	109	109	109	0
236	20240604	163300	287589116	109	109	109	109	0
237	20240604	163200	287589116	109	109	109	109	0
238	20240604	163100	287589116	109	109	109	109	0
239	20240604	163000	287589116	109	109	109	109	0
240	20240604	162900	287589116	109	109	109	109	0
241	20240604	162800	287589116	109	109	109	109	0
242	20240604	162700	287589116	109	109	109	109	133250
243	20240604	162600	287589116	109	109	109	109	0
244	20240604	162500	287589116	109	109	109	109	0
245	20240604	162400	287589116	109	109	109	109	0
246	20240604	162300	287589116	109	109	109	109	0
247	20240604	162200	287589116	109	109	109	109	0
248	20240604	162100	287589116	109	109	109	109	0
249	20240604	162000	287589116	109	109	109	109	0
250	20240604	161900	287589116	109	109	109	109	0
251	20240604	161800	287589116	109	109	109	109	0
252	20240604	161700	287589116	109	109	109	109	0
253	20240604	161600	287589116	109	109	109	109	0
254	20240604	161500	287589116	109	109	109	109	0
255	20240604	161400	287589116	109	109	109	109	0
256	20240604	161300	287589116	109	109	109	109	0
257	20240604	161200	287589116	109	109	109	109	0
258	20240604	161100	287589116	109	109	109	109	0
259	20240604	161000	287589116	109	109	109	109	0
260	20240604	160900	287589116	109	109	109	109	0
261	20240604	160800	287589116	109	109	109	109	0
262	20240604	160700	287589116	109	109	109	109	0
263	20240604	160600	287589116	109	109	109	109	0
264	20240604	160500	287589116	109	109	109	109	0
265	20240604	160400	287589116	109	109	109	109	0
266	20240604	160300	287589116	109	109	109	109	0
267	20240604	160200	287589116	109	109	109	109	0
268	20240604	160100	287589116	109	109	109	109	0
269	20240604	160000	287589116	109	109	109	109	0
270	20240604	155900	287589116	109	109	109	109	0
271	20240604	155800	287589116	109	109	109	109	0
272	20240604	155700	287589116	109	109	109	109	133250
273	20240604	155600	287589116	109	109	109	109	0
274	20240604	155500	287589116	109	109	109	109	0
275	20240604	155400	287589116	109	109	109	109	0
276	20240604	155300	287589116	109	109	109	109	0
277	20240604	155200	287589116	109	109	109	109	0
278	20240604	155100	287589116	109	109	109	109	0
279	20240604	155000	287589116	109	109	109	109	0
280	20240604	154900	287589116	109	109	109	109	0
281	20240604	154800	287589116	109	109	109	109	0
282	20240604	154700	287589116	109	109	109	109	0
283	20240604	154600	287589116	109	109	109	109	0
284	20240604	154500	287589116	109	109	109	109	0
285	20240604	154400	287589116	109	109	109	109	0
286	20240604	154300	287589116	109	109	109	109	0
287	20240604	154200	287589116	109	109	109	109	0
288	20240604	154100	287589116	109	109	109	109	0
289	20240604	154000	287589116	109	109	109	109	0
290	20240604	153900	287589116	109	109	109	109	0
291	20240604	153800	287589116	109	109	109	109	0
292	20240604	153700	287589116	109	109	109	109	0
293	20240604	153600	287589116	109	109	109	109	0
294	20240604	153500	287589116	109	109	109	109	0
295	20240604	153400	287589116	109	109	109	109	0
296	20240604	153300	287589116	109	109	109	109	0
297	20240604	153200	287589116	109	109	109	109	0
298	20240604	153100	287589116	109	109	109	109	0
299	20240604	153000	287589116	109	109	109	109	133250
300	20240604	152900	273064866	120	120	120	120	0
301	20240604	152800	273064866	120	120	120	120	0
302	20240604	152700	273064866	120	120	120	120	0
303	20240604	152600	273064866	120	120	120	120	0
304	20240604	152500	273064866	120	120	120	120	0
305	20240604	152400	273064866	120	120	120	120	0
306	20240604	152300	273064866	120	120	120	120	0
307	20240604	152200	273064866	120	120	120	120	0
308	20240604	152100	273064866	120	120	120	120	0
309	20240604	152000	273064866	120	120	120	120	0
310	20240604	151900	273064866	120	120	120	120	0
311	20240604	151800	273064866	120	120	120	120	0
312	20240604	151700	273064866	120	120	120	120	0
313	20240604	151600	273064866	120	120	120	120	0
314	20240604	151500	273064866	120	120	120	120	0
315	20240604	151400	273064866	120	120	120	120	0
316	20240604	151300	273064866	120	120	120	120	0
317	20240604	151200	273064866	120	120	120	120	0
318	20240604	151100	273064866	120	120	120	120	0
319	20240604	151000	273064866	120	120	120	120	0
320	20240604	150900	273064866	120	120	120	120	0
321	20240604	150800	273064866	120	120	120	120	0
322	20240604	150700	273064866	120	120	120	120	0
323	20240604	150600	273064866	120	120	120	120	0
324	20240604	150500	273064866	120	120	120	120	0
325	20240604	150400	273064866	120	120	120	120	0
326	20240604	150300	273064866	120	120	120	120	0
327	20240604	150200	273064866	120	120	120	120	0
328	20240604	150100	273064866	120	120	120	120	0
329	20240604	150000	273064866	120	120	120	120	262783
330	20240604	145900	241530906	108	108	108	108	0
331	20240604	145800	241530906	108	108	108	108	0
332	20240604	145700	241530906	108	108	108	108	0
333	20240604	145600	241530906	108	108	108	108	0
334	20240604	145500	241530906	108	108	108	108	0
335	20240604	145400	241530906	108	108	108	108	0
336	20240604	145300	241530906	108	108	108	108	0
337	20240604	145200	241530906	108	108	108	108	0
338	20240604	145100	241530906	108	108	108	108	0
339	20240604	145000	241530906	108	108	108	108	0
340	20240604	144900	241530906	108	108	108	108	0
341	20240604	144800	241530906	108	108	108	108	0
342	20240604	144700	241530906	108	108	108	108	0
343	20240604	144600	241530906	108	108	108	108	0
344	20240604	144500	241530906	108	108	108	108	0
345	20240604	144400	241530906	108	108	108	108	0
346	20240604	144300	241530906	108	108	108	108	0
347	20240604	144200	241530906	108	108	108	108	0
348	20240604	144100	241530906	108	108	108	108	0
349	20240604	144000	241530906	108	108	108	108	0
350	20240604	143900	241530906	108	108	108	108	0
351	20240604	143800	241530906	108	108	108	108	0
352	20240604	143700	241530906	108	108	108	108	0
353	20240604	143600	241530906	108	108	108	108	0
354	20240604	143500	241530906	108	108	108	108	0
355	20240604	143400	241530906	108	108	108	108	0
356	20240604	143300	241530906	108	108	108	108	0
357	20240604	143200	241530906	108	108	108	108	0
358	20240604	143100	241530906	108	108	108	108	0
359	20240604	143000	241530906	108	108	108	108	133423
360	20240604	142900	227121222	108	108	108	108	0
361	20240604	142800	227121222	108	108	108	108	0
362	20240604	142700	227121222	108	108	108	108	0
363	20240604	142600	227121222	108	108	108	108	0
364	20240604	142500	227121222	108	108	108	108	0
365	20240604	142400	227121222	108	108	108	108	0
366	20240604	142300	227121222	108	108	108	108	0
367	20240604	142200	227121222	108	108	108	108	0
368	20240604	142100	227121222	108	108	108	108	0
369	20240604	142000	227121222	108	108	108	108	0
370	20240604	141900	227121222	108	108	108	108	0
371	20240604	141800	227121222	108	108	108	108	0
372	20240604	141700	227121222	108	108	108	108	0
373	20240604	141600	227121222	108	108	108	108	0
374	20240604	141500	227121222	108	108	108	108	0
375	20240604	141400	227121222	108	108	108	108	0
376	20240604	141300	227121222	108	108	108	108	0
377	20240604	141200	227121222	108	108	108	108	0
378	20240604	141100	227121222	108	108	108	108	0
379	20240604	141000	227121222	108	108	108	108	0
380	20240604	140900	227121222	108	108	108	108	0
381	20240604	140800	227121222	108	108	108	108	0
382	20240604	140700	227121222	108	108	108	108	0
383	20240604	140600	227121222	108	108	108	108	0
384	20240604	140500	227121222	108	108	108	108	0
385	20240604	140400	227121222	108	108	108	108	0
386	20240604	140300	227121222	108	108	108	108	0
387	20240604	140200	227121222	108	108	108	108	0
388	20240604	140100	227121222	108	108	108	108	0
389	20240604	140000	227121222	108	108	108	108	254732
390	20240604	135900	199610166	113	113	113	113	0
391	20240604	135800	199610166	113	113	113	113	0
392	20240604	135700	199610166	113	113	113	113	0
393	20240604	135600	199610166	113	113	113	113	0
394	20240604	135500	199610166	113	113	113	113	0
395	20240604	135400	199610166	113	113	113	113	0
396	20240604	135300	199610166	113	113	113	113	0
397	20240604	135200	199610166	113	113	113	113	0
398	20240604	135100	199610166	113	113	113	113	0
399	20240604	135000	199610166	113	113	113	113	0
400	20240604	134900	199610166	113	113	113	113	0
401	20240604	134800	199610166	113	113	113	113	0
402	20240604	134700	199610166	113	113	113	113	0
403	20240604	134600	199610166	113	113	113	113	0
404	20240604	134500	199610166	113	113	113	113	0
405	20240604	134400	199610166	113	113	113	113	0
406	20240604	134300	199610166	113	113	113	113	0
407	20240604	134200	199610166	113	113	113	113	0
408	20240604	134100	199610166	113	113	113	113	0
409	20240604	134000	199610166	113	113	113	113	0
410	20240604	133900	199610166	113	113	113	113	0
411	20240604	133800	199610166	113	113	113	113	0
412	20240604	133700	199610166	113	113	113	113	0
413	20240604	133600	199610166	113	113	113	113	0
414	20240604	133500	199610166	113	113	113	113	0
415	20240604	133400	199610166	113	113	113	113	0
416	20240604	133300	199610166	113	113	113	113	0
417	20240604	133200	199610166	113	113	113	113	0
418	20240604	133100	199610166	113	113	113	113	0
419	20240604	133000	199610166	113	113	113	113	144308
420	20240604	132900	183303362	120	120	120	120	0
421	20240604	132800	183303362	120	120	120	120	0
422	20240604	132700	183303362	120	120	120	120	0
423	20240604	132600	183303362	120	120	120	120	0
424	20240604	132500	183303362	120	120	120	120	0
425	20240604	132400	183303362	120	120	120	120	0
426	20240604	132300	183303362	120	120	120	120	0
427	20240604	132200	183303362	120	120	120	120	0
428	20240604	132100	183303362	120	120	120	120	0
429	20240604	132000	183303362	120	120	120	120	0
430	20240604	131900	183303362	120	120	120	120	0
431	20240604	131800	183303362	120	120	120	120	0
432	20240604	131700	183303362	120	120	120	120	0
433	20240604	131600	183303362	120	120	120	120	0
434	20240604	131500	183303362	120	120	120	120	0
435	20240604	131400	183303362	120	120	120	120	0
436	20240604	131300	183303362	120	120	120	120	0
437	20240604	131200	183303362	120	120	120	120	0
438	20240604	131100	183303362	120	120	120	120	0
439	20240604	131000	183303362	120	120	120	120	0
440	20240604	130900	183303362	120	120	120	120	0
441	20240604	130800	183303362	120	120	120	120	0
442	20240604	130700	183303362	120	120	120	120	0
443	20240604	130600	183303362	120	120	120	120	0
444	20240604	130500	183303362	120	120	120	120	0
445	20240604	130400	183303362	120	120	120	120	0
446	20240604	130300	183303362	120	120	120	120	0
447	20240604	130200	183303362	120	120	120	120	0
448	20240604	130100	183303362	120	120	120	120	0
449	20240604	130000	183303362	120	120	120	120	66491
450	20240604	125900	175324442	121	121	121	121	0
451	20240604	125800	175324442	121	121	121	121	0
452	20240604	125700	175324442	121	121	121	121	0
453	20240604	125600	175324442	121	121	121	121	0
454	20240604	125500	175324442	121	121	121	121	0
455	20240604	125400	175324442	121	121	121	121	0
456	20240604	125300	175324442	121	121	121	121	0
457	20240604	125200	175324442	121	121	121	121	0
458	20240604	125100	175324442	121	121	121	121	0
459	20240604	125000	175324442	121	121	121	121	0
460	20240604	124900	175324442	121	121	121	121	0
461	20240604	124800	175324442	121	121	121	121	0
462	20240604	124700	175324442	121	121	121	121	0
463	20240604	124600	175324442	121	121	121	121	0
464	20240604	124500	175324442	121	121	121	121	0
465	20240604	124400	175324442	121	121	121	121	0
466	20240604	124300	175324442	121	121	121	121	0
467	20240604	124200	175324442	121	121	121	121	0
468	20240604	124100	175324442	121	121	121	121	0
469	20240604	124000	175324442	121	121	121	121	0
470	20240604	123900	175324442	121	121	121	121	0
471	20240604	123800	175324442	121	121	121	121	0
472	20240604	123700	175324442	121	121	121	121	0
473	20240604	123600	175324442	121	121	121	121	0
474	20240604	123500	175324442	121	121	121	121	0
475	20240604	123400	175324442	121	121	121	121	0
476	20240604	123300	175324442	121	121	121	121	0
477	20240604	123200	175324442	121	121	121	121	0
478	20240604	123100	175324442	121	121	121	121	0
479	20240604	123000	175324442	121	121	121	121	155061
480	20240604	122900	156562061	123	123	123	123	0
481	20240604	122800	156562061	123	123	123	123	0
482	20240604	122700	156562061	123	123	123	123	0
483	20240604	122600	156562061	123	123	123	123	0
484	20240604	122500	156562061	123	123	123	123	0
485	20240604	122400	156562061	123	123	123	123	0
486	20240604	122300	156562061	123	123	123	123	0
487	20240604	122200	156562061	123	123	123	123	0
488	20240604	122100	156562061	123	123	123	123	0
489	20240604	122000	156562061	123	123	123	123	0
490	20240604	121900	156562061	123	123	123	123	0
491	20240604	121800	156562061	123	123	123	123	0
492	20240604	121700	156562061	123	123	123	123	0
493	20240604	121600	156562061	123	123	123	123	0
494	20240604	121500	156562061	123	123	123	123	0
495	20240604	121400	156562061	123	123	123	123	0
496	20240604	121300	156562061	123	123	123	123	0
497	20240604	121200	156562061	123	123	123	123	0
498	20240604	121100	156562061	123	123	123	123	0
499	20240604	121000	156562061	123	123	123	123	0
500	20240604	120900	156562061	123	123	123	123	0
501	20240604	120800	156562061	123	123	123	123	0
502	20240604	120700	156562061	123	123	123	123	0
503	20240604	120600	156562061	123	123	123	123	0
504	20240604	120500	156562061	123	123	123	123	0
505	20240604	120400	156562061	123	123	123	123	0
506	20240604	120300	156562061	123	123	123	123	0
507	20240604	120200	156562061	123	123	123	123	0
508	20240604	120100	156562061	123	123	123	123	0
509	20240604	120000	156562061	123	123	123	123	164451
510	20240604	115900	136334588	122	122	122	122	0
511	20240604	115800	136334588	122	122	122	122	0
512	20240604	115700	136334588	122	122	122	122	0
513	20240604	115600	136334588	122	122	122	122	0
514	20240604	115500	136334588	122	122	122	122	0
515	20240604	115400	136334588	122	122	122	122	0
516	20240604	115300	136334588	122	122	122	122	0
517	20240604	115200	136334588	122	122	122	122	0
518	20240604	115100	136334588	122	122	122	122	0
519	20240604	115000	136334588	122	122	122	122	0
520	20240604	114900	136334588	122	122	122	122	0
521	20240604	114800	136334588	122	122	122	122	0
522	20240604	114700	136334588	122	122	122	122	0
523	20240604	114600	136334588	122	122	122	122	0
524	20240604	114500	136334588	122	122	122	122	0
525	20240604	114400	136334588	122	122	122	122	0
526	20240604	114300	136334588	122	122	122	122	0
527	20240604	114200	136334588	122	122	122	122	0
528	20240604	114100	136334588	122	122	122	122	0
529	20240604	114000	136334588	122	122	122	122	0
530	20240604	113900	136334588	122	122	122	122	0
531	20240604	113800	136334588	122	122	122	122	0
532	20240604	113700	136334588	122	122	122	122	0
533	20240604	113600	136334588	122	122	122	122	0
534	20240604	113500	136334588	122	122	122	122	0
535	20240604	113400	136334588	122	122	122	122	0
536	20240604	113300	136334588	122	122	122	122	0
537	20240604	113200	136334588	122	122	122	122	0
538	20240604	113100	136334588	122	122	122	122	0
539	20240604	113000	136334588	122	122	122	122	227880
540	20240604	112900	108533228	130	130	130	130	0
541	20240604	112800	108533228	130	130	130	130	0
542	20240604	112700	108533228	130	130	130	130	0
543	20240604	112600	108533228	130	130	130	130	0
544	20240604	112500	108533228	130	130	130	130	0
545	20240604	112400	108533228	130	130	130	130	0
546	20240604	112300	108533228	130	130	130	130	0
547	20240604	112200	108533228	130	130	130	130	0
548	20240604	112100	108533228	130	130	130	130	0
549	20240604	112000	108533228	130	130	130	130	0
550	20240604	111900	108533228	130	130	130	130	0
551	20240604	111800	108533228	130	130	130	130	0
552	20240604	111700	108533228	130	130	130	130	0
553	20240604	111600	108533228	130	130	130	130	0
554	20240604	111500	108533228	130	130	130	130	0
555	20240604	111400	108533228	130	130	130	130	0
556	20240604	111300	108533228	130	130	130	130	0
557	20240604	111200	108533228	130	130	130	130	0
558	20240604	111100	108533228	130	130	130	130	0
559	20240604	111000	108533228	130	130	130	130	0
560	20240604	110900	108533228	130	130	130	130	0
561	20240604	110800	108533228	130	130	130	130	0
562	20240604	110700	108533228	130	130	130	130	0
563	20240604	110600	108533228	130	130	130	130	0
564	20240604	110500	108533228	130	130	130	130	0
565	20240604	110400	108533228	130	130	130	130	0
566	20240604	110300	108533228	130	130	130	130	0
567	20240604	110200	108533228	130	130	130	130	0
568	20240604	110100	108533228	130	130	130	130	0
569	20240604	110000	108533228	130	130	130	130	194478
570	20240604	105900	83251088	144	144	144	144	0
571	20240604	105800	83251088	144	144	144	144	0
572	20240604	105700	83251088	144	144	144	144	0
573	20240604	105600	83251088	144	144	144	144	0
574	20240604	105500	83251088	144	144	144	144	0
575	20240604	105400	83251088	144	144	144	144	0
576	20240604	105300	83251088	144	144	144	144	0
577	20240604	105200	83251088	144	144	144	144	0
578	20240604	105100	83251088	144	144	144	144	0
579	20240604	105000	83251088	144	144	144	144	0
580	20240604	104900	83251088	144	144	144	144	0
581	20240604	104800	83251088	144	144	144	144	0
582	20240604	104700	83251088	144	144	144	144	0
583	20240604	104600	83251088	144	144	144	144	0
584	20240604	104500	83251088	144	144	144	144	0
585	20240604	104400	83251088	144	144	144	144	0
586	20240604	104300	83251088	144	144	144	144	0
587	20240604	104200	83251088	144	144	144	144	0
588	20240604	104100	83251088	144	144	144	144	0
589	20240604	104000	83251088	144	144	144	144	0
590	20240604	103900	83251088	144	144	144	144	0
591	20240604	103800	83251088	144	144	144	144	0
592	20240604	103700	83251088	144	144	144	144	0
593	20240604	103600	83251088	144	144	144	144	0
594	20240604	103500	83251088	144	144	144	144	0
595	20240604	103400	83251088	144	144	144	144	0
596	20240604	103300	83251088	144	144	144	144	0
597	20240604	103200	83251088	144	144	144	144	0
598	20240604	103100	83251088	144	144	144	144	0
599	20240604	103000	83251088	144	144	144	144	67726
600	20240604	102900	73498544	140	140	140	140	0
601	20240604	102800	73498544	140	140	140	140	0
602	20240604	102700	73498544	140	140	140	140	0
603	20240604	102600	73498544	140	140	140	140	0
604	20240604	102500	73498544	140	140	140	140	0
605	20240604	102400	73498544	140	140	140	140	0
606	20240604	102300	73498544	140	140	140	140	0
607	20240604	102200	73498544	140	140	140	140	0
608	20240604	102100	73498544	140	140	140	140	0
609	20240604	102000	73498544	140	140	140	140	0
610	20240604	101900	73498544	140	140	140	140	0
611	20240604	101800	73498544	140	140	140	140	0
612	20240604	101700	73498544	140	140	140	140	0
613	20240604	101600	73498544	140	140	140	140	0
614	20240604	101500	73498544	140	140	140	140	0
615	20240604	101400	73498544	140	140	140	140	0
616	20240604	101300	73498544	140	140	140	140	0
617	20240604	101200	73498544	140	140	140	140	0
618	20240604	101100	73498544	140	140	140	140	0
619	20240604	101000	73498544	140	140	140	140	0
620	20240604	100900	73498544	140	140	140	140	0
621	20240604	100800	73498544	140	140	140	140	0
622	20240604	100700	73498544	140	140	140	140	0
623	20240604	100600	73498544	140	140	140	140	0
624	20240604	100500	73498544	140	140	140	140	0
625	20240604	100400	73498544	140	140	140	140	0
626	20240604	100300	73498544	140	140	140	140	0
627	20240604	100200	73498544	140	140	140	140	0
628	20240604	100100	73498544	140	140	140	140	0
629	20240604	100000	73498544	140	140	140	140	154115
630	20240604	095900	51922444	138	138	138	138	0
631	20240604	095800	51922444	138	138	138	138	0
632	20240604	095700	51922444	138	138	138	138	0
633	20240604	095600	51922444	138	138	138	138	0
634	20240604	095500	51922444	138	138	138	138	0
635	20240604	095400	51922444	138	138	138	138	0
636	20240604	095300	51922444	138	138	138	138	0
637	20240604	095200	51922444	138	138	138	138	0
638	20240604	095100	51922444	138	138	138	138	0
639	20240604	095000	51922444	138	138	138	138	0
640	20240604	094900	51922444	138	138	138	138	0
641	20240604	094800	51922444	138	138	138	138	0
642	20240604	094700	51922444	138	138	138	138	0
643	20240604	094600	51922444	138	138	138	138	0
644	20240604	094500	51922444	138	138	138	138	0
645	20240604	094400	51922444	138	138	138	138	0
646	20240604	094300	51922444	138	138	138	138	0
647	20240604	094200	51922444	138	138	138	138	0
648	20240604	094100	51922444	138	138	138	138	0
649	20240604	094000	51922444	138	138	138	138	0
650	20240604	093900	51922444	138	138	138	138	0
651	20240604	093800	51922444	138	138	138	138	0
652	20240604	093700	51922444	138	138	138	138	0
653	20240604	093600	51922444	138	138	138	138	0
654	20240604	093500	51922444	138	138	138	138	0
655	20240604	093400	51922444	138	138	138	138	0
656	20240604	093300	51922444	138	138	138	138	0
657	20240604	093200	51922444	138	138	138	138	0
658	20240604	093100	51922444	138	138	138	138	0
659	20240604	093000	51922444	138	138	138	138	163850
660	20240604	092900	29311144	141	141	141	141	0
661	20240604	092800	29311144	141	141	141	141	0
662	20240604	092700	29311144	141	141	141	141	0
663	20240604	092600	29311144	141	141	141	141	0
664	20240604	092500	29311144	141	141	141	141	0
665	20240604	092400	29311144	141	141	141	141	0
666	20240604	092300	29311144	141	141	141	141	0
667	20240604	092200	29311144	141	141	141	141	0
668	20240604	092100	29311144	141	141	141	141	0
669	20240604	092000	29311144	141	141	141	141	0
670	20240604	091900	29311144	141	141	141	141	0
671	20240604	091800	29311144	141	141	141	141	0
672	20240604	091700	29311144	141	141	141	141	0
673	20240604	091600	29311144	141	141	141	141	0
674	20240604	091500	29311144	141	141	141	141	0
675	20240604	091400	29311144	141	141	141	141	0
676	20240604	091300	29311144	141	141	141	141	0
677	20240604	091200	29311144	141	141	141	141	0
678	20240604	091100	29311144	141	141	141	141	0
679	20240604	091000	29311144	141	141	141	141	0
680	20240604	090900	29311144	141	141	141	141	0
681	20240604	090800	29311144	141	141	141	141	0
682	20240604	090700	29311144	141	141	141	141	0
683	20240604	090600	29311144	141	141	141	141	0
684	20240604	090500	29311144	141	141	141	141	0
685	20240604	090400	29311144	141	141	141	141	0
686	20240604	090300	29311144	141	141	141	141	0
687	20240604	090200	29311144	141	141	141	141	0
688	20240604	090100	29311144	141	141	141	141	0
689	20240604	090000	29311144	141	141	141	141	207878