KissMeData/386580/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	212200	135229470	2090	2090	2090	2090	13336
3	20240613	212100	135229470	2090	2090	2090	2090	0
4	20240613	212000	135229470	2090	2090	2090	2090	0
5	20240613	211900	135229470	2090	2090	2090	2090	0
6	20240613	211800	135229470	2090	2090	2090	2090	0
7	20240613	211700	135229470	2090	2090	2090	2090	0
8	20240613	211600	135229470	2090	2090	2090	2090	0
9	20240613	211500	135229470	2090	2090	2090	2090	0
10	20240613	211400	135229470	2090	2090	2090	2090	0
11	20240613	211300	135229470	2090	2090	2090	2090	0
12	20240613	211200	135229470	2090	2090	2090	2090	0
13	20240613	211100	135229470	2090	2090	2090	2090	0
14	20240613	211000	135229470	2090	2090	2090	2090	0
15	20240613	210900	135229470	2090	2090	2090	2090	0
16	20240613	210800	135229470	2090	2090	2090	2090	0
17	20240613	210700	135229470	2090	2090	2090	2090	0
18	20240613	210600	135229470	2090	2090	2090	2090	0
19	20240613	210500	135229470	2090	2090	2090	2090	0
20	20240613	210400	135229470	2090	2090	2090	2090	0
21	20240613	210300	135229470	2090	2090	2090	2090	0
22	20240613	210200	135229470	2090	2090	2090	2090	0
23	20240613	210100	135229470	2090	2090	2090	2090	0
24	20240613	210000	135229470	2090	2090	2090	2090	0
25	20240613	205900	135229470	2090	2090	2090	2090	0
26	20240613	205800	135229470	2090	2090	2090	2090	0
27	20240613	205700	135229470	2090	2090	2090	2090	0
28	20240613	205600	135229470	2090	2090	2090	2090	0
29	20240613	205500	135229470	2090	2090	2090	2090	0
30	20240613	205400	135229470	2090	2090	2090	2090	0
31	20240613	205300	135229470	2090	2090	2090	2090	0
32	20240613	205200	135229470	2090	2090	2090	2090	13336
33	20240613	205100	135229470	2090	2090	2090	2090	0
34	20240613	205000	135229470	2090	2090	2090	2090	0
35	20240613	204900	135229470	2090	2090	2090	2090	0
36	20240613	204800	135229470	2090	2090	2090	2090	0
37	20240613	204700	135229470	2090	2090	2090	2090	0
38	20240613	204600	135229470	2090	2090	2090	2090	0
39	20240613	204500	135229470	2090	2090	2090	2090	0
40	20240613	204400	135229470	2090	2090	2090	2090	0
41	20240613	204300	135229470	2090	2090	2090	2090	0
42	20240613	204200	135229470	2090	2090	2090	2090	0
43	20240613	204100	135229470	2090	2090	2090	2090	0
44	20240613	204000	135229470	2090	2090	2090	2090	0
45	20240613	203900	135229470	2090	2090	2090	2090	0
46	20240613	203800	135229470	2090	2090	2090	2090	0
47	20240613	203700	135229470	2090	2090	2090	2090	0
48	20240613	203600	135229470	2090	2090	2090	2090	0
49	20240613	203500	135229470	2090	2090	2090	2090	0
50	20240613	203400	135229470	2090	2090	2090	2090	0
51	20240613	203300	135229470	2090	2090	2090	2090	0
52	20240613	203200	135229470	2090	2090	2090	2090	0
53	20240613	203100	135229470	2090	2090	2090	2090	0
54	20240613	203000	135229470	2090	2090	2090	2090	0
55	20240613	202900	135229470	2090	2090	2090	2090	0
56	20240613	202800	135229470	2090	2090	2090	2090	0
57	20240613	202700	135229470	2090	2090	2090	2090	0
58	20240613	202600	135229470	2090	2090	2090	2090	0
59	20240613	202500	135229470	2090	2090	2090	2090	0
60	20240613	202400	135229470	2090	2090	2090	2090	0
61	20240613	202300	135229470	2090	2090	2090	2090	0
62	20240613	202200	135229470	2090	2090	2090	2090	13336
63	20240613	202100	135229470	2090	2090	2090	2090	0
64	20240613	202000	135229470	2090	2090	2090	2090	0
65	20240613	201900	135229470	2090	2090	2090	2090	0
66	20240613	201800	135229470	2090	2090	2090	2090	0
67	20240613	201700	135229470	2090	2090	2090	2090	0
68	20240613	201600	135229470	2090	2090	2090	2090	0
69	20240613	201500	135229470	2090	2090	2090	2090	0
70	20240613	201400	135229470	2090	2090	2090	2090	0
71	20240613	201300	135229470	2090	2090	2090	2090	0
72	20240613	201200	135229470	2090	2090	2090	2090	0
73	20240613	201100	135229470	2090	2090	2090	2090	0
74	20240613	201000	135229470	2090	2090	2090	2090	0
75	20240613	200900	135229470	2090	2090	2090	2090	0
76	20240613	200800	135229470	2090	2090	2090	2090	0
77	20240613	200700	135229470	2090	2090	2090	2090	0
78	20240613	200600	135229470	2090	2090	2090	2090	0
79	20240613	200500	135229470	2090	2090	2090	2090	0
80	20240613	200400	135229470	2090	2090	2090	2090	0
81	20240613	200300	135229470	2090	2090	2090	2090	0
82	20240613	200200	135229470	2090	2090	2090	2090	0
83	20240613	200100	135229470	2090	2090	2090	2090	0
84	20240613	200000	135229470	2090	2090	2090	2090	0
85	20240613	195900	135229470	2090	2090	2090	2090	0
86	20240613	195800	135229470	2090	2090	2090	2090	0
87	20240613	195700	135229470	2090	2090	2090	2090	0
88	20240613	195600	135229470	2090	2090	2090	2090	0
89	20240613	195500	135229470	2090	2090	2090	2090	0
90	20240613	195400	135229470	2090	2090	2090	2090	0
91	20240613	195300	135229470	2090	2090	2090	2090	0
92	20240613	195200	135229470	2090	2090	2090	2090	13336
93	20240613	195100	135229470	2090	2090	2090	2090	0
94	20240613	195000	135229470	2090	2090	2090	2090	0
95	20240613	194900	135229470	2090	2090	2090	2090	0
96	20240613	194800	135229470	2090	2090	2090	2090	0
97	20240613	194700	135229470	2090	2090	2090	2090	0
98	20240613	194600	135229470	2090	2090	2090	2090	0
99	20240613	194500	135229470	2090	2090	2090	2090	0
100	20240613	194400	135229470	2090	2090	2090	2090	0
101	20240613	194300	135229470	2090	2090	2090	2090	0
102	20240613	194200	135229470	2090	2090	2090	2090	0
103	20240613	194100	135229470	2090	2090	2090	2090	0
104	20240613	194000	135229470	2090	2090	2090	2090	0
105	20240613	193900	135229470	2090	2090	2090	2090	0
106	20240613	193800	135229470	2090	2090	2090	2090	0
107	20240613	193700	135229470	2090	2090	2090	2090	0
108	20240613	193600	135229470	2090	2090	2090	2090	0
109	20240613	193500	135229470	2090	2090	2090	2090	0
110	20240613	193400	135229470	2090	2090	2090	2090	0
111	20240613	193300	135229470	2090	2090	2090	2090	0
112	20240613	193200	135229470	2090	2090	2090	2090	0
113	20240613	193100	135229470	2090	2090	2090	2090	0
114	20240613	193000	135229470	2090	2090	2090	2090	0
115	20240613	192900	135229470	2090	2090	2090	2090	0
116	20240613	192800	135229470	2090	2090	2090	2090	0
117	20240613	192700	135229470	2090	2090	2090	2090	0
118	20240613	192600	135229470	2090	2090	2090	2090	0
119	20240613	192500	135229470	2090	2090	2090	2090	0
120	20240613	192400	135229470	2090	2090	2090	2090	0
121	20240613	192300	135229470	2090	2090	2090	2090	0
122	20240613	192200	135229470	2090	2090	2090	2090	13336
123	20240613	192100	135229470	2090	2090	2090	2090	0
124	20240613	192000	135229470	2090	2090	2090	2090	0
125	20240613	191900	135229470	2090	2090	2090	2090	0
126	20240613	191800	135229470	2090	2090	2090	2090	0
127	20240613	191700	135229470	2090	2090	2090	2090	0
128	20240613	191600	135229470	2090	2090	2090	2090	0
129	20240613	191500	135229470	2090	2090	2090	2090	0
130	20240613	191400	135229470	2090	2090	2090	2090	0
131	20240613	191300	135229470	2090	2090	2090	2090	0
132	20240613	191200	135229470	2090	2090	2090	2090	0
133	20240613	191100	135229470	2090	2090	2090	2090	0
134	20240613	191000	135229470	2090	2090	2090	2090	0
135	20240613	190900	135229470	2090	2090	2090	2090	0
136	20240613	190800	135229470	2090	2090	2090	2090	0
137	20240613	190700	135229470	2090	2090	2090	2090	0
138	20240613	190600	135229470	2090	2090	2090	2090	0
139	20240613	190500	135229470	2090	2090	2090	2090	0
140	20240613	190400	135229470	2090	2090	2090	2090	0
141	20240613	190300	135229470	2090	2090	2090	2090	0
142	20240613	190200	135229470	2090	2090	2090	2090	0
143	20240613	190100	135229470	2090	2090	2090	2090	0
144	20240613	190000	135229470	2090	2090	2090	2090	0
145	20240613	185900	135229470	2090	2090	2090	2090	0
146	20240613	185800	135229470	2090	2090	2090	2090	0
147	20240613	185700	135229470	2090	2090	2090	2090	0
148	20240613	185600	135229470	2090	2090	2090	2090	0
149	20240613	185500	135229470	2090	2090	2090	2090	0
150	20240613	185400	135229470	2090	2090	2090	2090	0
151	20240613	185300	135229470	2090	2090	2090	2090	0
152	20240613	185200	135229470	2090	2090	2090	2090	13336
153	20240613	185100	135229470	2090	2090	2090	2090	0
154	20240613	185000	135229470	2090	2090	2090	2090	0
155	20240613	184900	135229470	2090	2090	2090	2090	0
156	20240613	184800	135229470	2090	2090	2090	2090	0
157	20240613	184700	135229470	2090	2090	2090	2090	0
158	20240613	184600	135229470	2090	2090	2090	2090	0
159	20240613	184500	135229470	2090	2090	2090	2090	0
160	20240613	184400	135229470	2090	2090	2090	2090	0
161	20240613	184300	135229470	2090	2090	2090	2090	0
162	20240613	184200	135229470	2090	2090	2090	2090	0
163	20240613	184100	135229470	2090	2090	2090	2090	0
164	20240613	184000	135229470	2090	2090	2090	2090	0
165	20240613	183900	135229470	2090	2090	2090	2090	0
166	20240613	183800	135229470	2090	2090	2090	2090	0
167	20240613	183700	135229470	2090	2090	2090	2090	0
168	20240613	183600	135229470	2090	2090	2090	2090	0
169	20240613	183500	135229470	2090	2090	2090	2090	0
170	20240613	183400	135229470	2090	2090	2090	2090	0
171	20240613	183300	135229470	2090	2090	2090	2090	0
172	20240613	183200	135229470	2090	2090	2090	2090	0
173	20240613	183100	135229470	2090	2090	2090	2090	0
174	20240613	183000	135229470	2090	2090	2090	2090	0
175	20240613	182900	135229470	2090	2090	2090	2090	0
176	20240613	182800	135229470	2090	2090	2090	2090	0
177	20240613	182700	135229470	2090	2090	2090	2090	0
178	20240613	182600	135229470	2090	2090	2090	2090	0
179	20240613	182500	135229470	2090	2090	2090	2090	0
180	20240613	182400	135229470	2090	2090	2090	2090	0
181	20240613	182300	135229470	2090	2090	2090	2090	0
182	20240613	182200	135229470	2090	2090	2090	2090	13336
183	20240613	182100	135229470	2090	2090	2090	2090	0
184	20240613	182000	135229470	2090	2090	2090	2090	0
185	20240613	181900	135229470	2090	2090	2090	2090	0
186	20240613	181800	135229470	2090	2090	2090	2090	0
187	20240613	181700	135229470	2090	2090	2090	2090	0
188	20240613	181600	135229470	2090	2090	2090	2090	0
189	20240613	181500	135229470	2090	2090	2090	2090	0
190	20240613	181400	135229470	2090	2090	2090	2090	0
191	20240613	181300	135229470	2090	2090	2090	2090	0
192	20240613	181200	135229470	2090	2090	2090	2090	0
193	20240613	181100	135229470	2090	2090	2090	2090	0
194	20240613	181000	135229470	2090	2090	2090	2090	0
195	20240613	180900	135229470	2090	2090	2090	2090	0
196	20240613	180800	135229470	2090	2090	2090	2090	0
197	20240613	180700	135229470	2090	2090	2090	2090	0
198	20240613	180600	135229470	2090	2090	2090	2090	0
199	20240613	180500	135229470	2090	2090	2090	2090	0
200	20240613	180400	135229470	2090	2090	2090	2090	0
201	20240613	180300	135229470	2090	2090	2090	2090	0
202	20240613	180200	135229470	2090	2090	2090	2090	0
203	20240613	180100	135229470	2090	2090	2090	2090	0
204	20240613	180000	135229470	2090	2090	2090	2090	0
205	20240613	175900	135229470	2090	2090	2090	2090	0
206	20240613	175800	135229470	2090	2090	2090	2090	0
207	20240613	175700	135229470	2090	2090	2090	2090	0
208	20240613	175600	135229470	2090	2090	2090	2090	0
209	20240613	175500	135229470	2090	2090	2090	2090	0
210	20240613	175400	135229470	2090	2090	2090	2090	0
211	20240613	175300	135229470	2090	2090	2090	2090	0
212	20240613	175200	135229470	2090	2090	2090	2090	13336
213	20240613	175100	135229470	2090	2090	2090	2090	0
214	20240613	175000	135229470	2090	2090	2090	2090	0
215	20240613	174900	135229470	2090	2090	2090	2090	0
216	20240613	174800	135229470	2090	2090	2090	2090	0
217	20240613	174700	135229470	2090	2090	2090	2090	0
218	20240613	174600	135229470	2090	2090	2090	2090	0
219	20240613	174500	135229470	2090	2090	2090	2090	0
220	20240613	174400	135229470	2090	2090	2090	2090	0
221	20240613	174300	135229470	2090	2090	2090	2090	0
222	20240613	174200	135229470	2090	2090	2090	2090	0
223	20240613	174100	135229470	2090	2090	2090	2090	0
224	20240613	174000	135229470	2090	2090	2090	2090	0
225	20240613	173900	135229470	2090	2090	2090	2090	0
226	20240613	173800	135229470	2090	2090	2090	2090	0
227	20240613	173700	135229470	2090	2090	2090	2090	0
228	20240613	173600	135229470	2090	2090	2090	2090	0
229	20240613	173500	135229470	2090	2090	2090	2090	0
230	20240613	173400	135229470	2090	2090	2090	2090	0
231	20240613	173300	135229470	2090	2090	2090	2090	0
232	20240613	173200	135229470	2090	2090	2090	2090	0
233	20240613	173100	135229470	2090	2090	2090	2090	0
234	20240613	173000	135229470	2090	2090	2090	2090	0
235	20240613	172900	135229470	2090	2090	2090	2090	0
236	20240613	172800	135229470	2090	2090	2090	2090	0
237	20240613	172700	135229470	2090	2090	2090	2090	0
238	20240613	172600	135229470	2090	2090	2090	2090	0
239	20240613	172500	135229470	2090	2090	2090	2090	0
240	20240613	172400	135229470	2090	2090	2090	2090	0
241	20240613	172300	135229470	2090	2090	2090	2090	0
242	20240613	172200	135229470	2090	2090	2090	2090	13336
243	20240613	172100	135229470	2090	2090	2090	2090	0
244	20240613	172000	135229470	2090	2090	2090	2090	0
245	20240613	171900	135229470	2090	2090	2090	2090	0
246	20240613	171800	135229470	2090	2090	2090	2090	0
247	20240613	171700	135229470	2090	2090	2090	2090	0
248	20240613	171600	135229470	2090	2090	2090	2090	0
249	20240613	171500	135229470	2090	2090	2090	2090	0
250	20240613	171400	135229470	2090	2090	2090	2090	0
251	20240613	171300	135229470	2090	2090	2090	2090	0
252	20240613	171200	135229470	2090	2090	2090	2090	0
253	20240613	171100	135229470	2090	2090	2090	2090	0
254	20240613	171000	135229470	2090	2090	2090	2090	0
255	20240613	170900	135229470	2090	2090	2090	2090	0
256	20240613	170800	135229470	2090	2090	2090	2090	0
257	20240613	170700	135229470	2090	2090	2090	2090	0
258	20240613	170600	135229470	2090	2090	2090	2090	0
259	20240613	170500	135229470	2090	2090	2090	2090	0
260	20240613	170400	135229470	2090	2090	2090	2090	0
261	20240613	170300	135229470	2090	2090	2090	2090	0
262	20240613	170200	135229470	2090	2090	2090	2090	0
263	20240613	170100	135229470	2090	2090	2090	2090	0
264	20240613	170000	135229470	2090	2090	2090	2090	0
265	20240613	165900	135229470	2090	2090	2090	2090	0
266	20240613	165800	135229470	2090	2090	2090	2090	0
267	20240613	165700	135229470	2090	2090	2090	2090	0
268	20240613	165600	135229470	2090	2090	2090	2090	0
269	20240613	165500	135229470	2090	2090	2090	2090	0
270	20240613	165400	135229470	2090	2090	2090	2090	0
271	20240613	165300	135229470	2090	2090	2090	2090	0
272	20240613	165200	135229470	2090	2090	2090	2090	13336
273	20240613	165100	135229470	2090	2090	2090	2090	0
274	20240613	165000	135229470	2090	2090	2090	2090	0
275	20240613	164900	135229470	2090	2090	2090	2090	0
276	20240613	164800	135229470	2090	2090	2090	2090	0
277	20240613	164700	135229470	2090	2090	2090	2090	0
278	20240613	164600	135229470	2090	2090	2090	2090	0
279	20240613	164500	135229470	2090	2090	2090	2090	0
280	20240613	164400	135229470	2090	2090	2090	2090	0
281	20240613	164300	135229470	2090	2090	2090	2090	0
282	20240613	164200	135229470	2090	2090	2090	2090	0
283	20240613	164100	135229470	2090	2090	2090	2090	0
284	20240613	164000	135229470	2090	2090	2090	2090	0
285	20240613	163900	135229470	2090	2090	2090	2090	0
286	20240613	163800	135229470	2090	2090	2090	2090	0
287	20240613	163700	135229470	2090	2090	2090	2090	0
288	20240613	163600	135229470	2090	2090	2090	2090	0
289	20240613	163500	135229470	2090	2090	2090	2090	0
290	20240613	163400	135229470	2090	2090	2090	2090	0
291	20240613	163300	135229470	2090	2090	2090	2090	0
292	20240613	163200	135229470	2090	2090	2090	2090	0
293	20240613	163100	135229470	2090	2090	2090	2090	0
294	20240613	163000	135229470	2090	2090	2090	2090	0
295	20240613	162900	135229470	2090	2090	2090	2090	0
296	20240613	162800	135229470	2090	2090	2090	2090	0
297	20240613	162700	135229470	2090	2090	2090	2090	0
298	20240613	162600	135229470	2090	2090	2090	2090	0
299	20240613	162500	135229470	2090	2090	2090	2090	0
300	20240613	162400	135229470	2090	2090	2090	2090	0
301	20240613	162300	135229470	2090	2090	2090	2090	0
302	20240613	162200	135229470	2090	2090	2090	2090	13336
303	20240613	162100	135229470	2090	2090	2090	2090	0
304	20240613	162000	135229470	2090	2090	2090	2090	0
305	20240613	161900	135229470	2090	2090	2090	2090	0
306	20240613	161800	135229470	2090	2090	2090	2090	0
307	20240613	161700	135229470	2090	2090	2090	2090	0
308	20240613	161600	135229470	2090	2090	2090	2090	0
309	20240613	161500	135229470	2090	2090	2090	2090	0
310	20240613	161400	135229470	2090	2090	2090	2090	0
311	20240613	161300	135229470	2090	2090	2090	2090	0
312	20240613	161200	135229470	2090	2090	2090	2090	0
313	20240613	161100	135229470	2090	2090	2090	2090	0
314	20240613	161000	135229470	2090	2090	2090	2090	0
315	20240613	160900	135229470	2090	2090	2090	2090	0
316	20240613	160800	135229470	2090	2090	2090	2090	0
317	20240613	160700	135229470	2090	2090	2090	2090	0
318	20240613	160600	135229470	2090	2090	2090	2090	0
319	20240613	160500	135229470	2090	2090	2090	2090	0
320	20240613	160400	135229470	2090	2090	2090	2090	0
321	20240613	160300	135229470	2090	2090	2090	2090	0
322	20240613	160200	135229470	2090	2090	2090	2090	0
323	20240613	160100	135229470	2090	2090	2090	2090	0
324	20240613	160000	135229470	2090	2090	2090	2090	0
325	20240613	155900	135229470	2090	2090	2090	2090	0
326	20240613	155800	135229470	2090	2090	2090	2090	0
327	20240613	155700	135229470	2090	2090	2090	2090	0
328	20240613	155600	135229470	2090	2090	2090	2090	0
329	20240613	155500	135229470	2090	2090	2090	2090	0
330	20240613	155400	135229470	2090	2090	2090	2090	0
331	20240613	155300	135229470	2090	2090	2090	2090	0
332	20240613	155200	135229470	2090	2090	2090	2090	13336
333	20240613	155100	135229470	2090	2090	2090	2090	0
334	20240613	155000	135229470	2090	2090	2090	2090	0
335	20240613	154900	135229470	2090	2090	2090	2090	0
336	20240613	154800	135229470	2090	2090	2090	2090	0
337	20240613	154700	135229470	2090	2090	2090	2090	0
338	20240613	154600	135229470	2090	2090	2090	2090	0
339	20240613	154500	135229470	2090	2090	2090	2090	0
340	20240613	154400	135229470	2090	2090	2090	2090	0
341	20240613	154300	135229470	2090	2090	2090	2090	0
342	20240613	154200	135229470	2090	2090	2090	2090	0
343	20240613	154100	135229470	2090	2090	2090	2090	0
344	20240613	154000	135229470	2090	2090	2090	2090	0
345	20240613	153900	135229470	2090	2090	2090	2090	0
346	20240613	153800	135229470	2090	2090	2090	2090	0
347	20240613	153700	135229470	2090	2090	2090	2090	0
348	20240613	153600	135229470	2090	2090	2090	2090	0
349	20240613	153500	135229470	2090	2090	2090	2090	0
350	20240613	153400	135229470	2090	2090	2090	2090	0
351	20240613	153300	135229470	2090	2090	2090	2090	0
352	20240613	153200	135229470	2090	2090	2090	2090	0
353	20240613	153100	135229470	2090	2090	2090	2090	0
354	20240613	153000	135229470	2090	2090	2090	2090	13336
355	20240613	152900	107357230	2090	2090	2090	2090	0
356	20240613	152800	107357230	2090	2090	2090	2090	0
357	20240613	152700	107357230	2090	2090	2090	2090	0
358	20240613	152600	107357230	2090	2090	2090	2090	0
359	20240613	152500	107357230	2090	2090	2090	2090	0
360	20240613	152400	107357230	2090	2090	2090	2090	0
361	20240613	152300	107357230	2090	2090	2090	2090	0
362	20240613	152200	107357230	2090	2090	2090	2090	0
363	20240613	152100	107357230	2090	2090	2090	2090	0
364	20240613	152000	107357230	2090	2090	2090	2090	0
365	20240613	151900	107357230	2090	2090	2090	2090	0
366	20240613	151800	107357230	2090	2090	2090	2090	0
367	20240613	151700	107357230	2090	2090	2090	2090	0
368	20240613	151600	107357230	2090	2090	2090	2090	0
369	20240613	151500	107357230	2090	2090	2090	2090	0
370	20240613	151400	107357230	2090	2090	2090	2090	0
371	20240613	151300	107357230	2090	2090	2090	2090	0
372	20240613	151200	107357230	2090	2090	2090	2090	0
373	20240613	151100	107357230	2090	2090	2090	2090	0
374	20240613	151000	107357230	2090	2090	2090	2090	0
375	20240613	150900	107357230	2090	2090	2090	2090	0
376	20240613	150800	107357230	2090	2090	2090	2090	0
377	20240613	150700	107357230	2090	2090	2090	2090	0
378	20240613	150600	107357230	2090	2090	2090	2090	0
379	20240613	150500	107357230	2090	2090	2090	2090	0
380	20240613	150400	107357230	2090	2090	2090	2090	0
381	20240613	150300	107357230	2090	2090	2090	2090	0
382	20240613	150200	107357230	2090	2090	2090	2090	0
383	20240613	150100	107357230	2090	2090	2090	2090	0
384	20240613	150000	107357230	2090	2090	2090	2090	21345
385	20240613	145900	62746180	2090	2090	2090	2090	0
386	20240613	145800	62746180	2090	2090	2090	2090	0
387	20240613	145700	62746180	2090	2090	2090	2090	0
388	20240613	145600	62746180	2090	2090	2090	2090	0
389	20240613	145500	62746180	2090	2090	2090	2090	0
390	20240613	145400	62746180	2090	2090	2090	2090	0
391	20240613	145300	62746180	2090	2090	2090	2090	0
392	20240613	145200	62746180	2090	2090	2090	2090	0
393	20240613	145100	62746180	2090	2090	2090	2090	0
394	20240613	145000	62746180	2090	2090	2090	2090	0
395	20240613	144900	62746180	2090	2090	2090	2090	0
396	20240613	144800	62746180	2090	2090	2090	2090	0
397	20240613	144700	62746180	2090	2090	2090	2090	0
398	20240613	144600	62746180	2090	2090	2090	2090	0
399	20240613	144500	62746180	2090	2090	2090	2090	0
400	20240613	144400	62746180	2090	2090	2090	2090	0
401	20240613	144300	62746180	2090	2090	2090	2090	0
402	20240613	144200	62746180	2090	2090	2090	2090	0
403	20240613	144100	62746180	2090	2090	2090	2090	0
404	20240613	144000	62746180	2090	2090	2090	2090	0
405	20240613	143900	62746180	2090	2090	2090	2090	0
406	20240613	143800	62746180	2090	2090	2090	2090	0
407	20240613	143700	62746180	2090	2090	2090	2090	0
408	20240613	143600	62746180	2090	2090	2090	2090	0
409	20240613	143500	62746180	2090	2090	2090	2090	0
410	20240613	143400	62746180	2090	2090	2090	2090	0
411	20240613	143300	62746180	2090	2090	2090	2090	0
412	20240613	143200	62746180	2090	2090	2090	2090	0
413	20240613	143100	62746180	2090	2090	2090	2090	0
414	20240613	143000	62746180	2090	2090	2090	2090	134
415	20240613	142900	62466120	2085	2085	2085	2085	0
416	20240613	142800	62466120	2085	2085	2085	2085	0
417	20240613	142700	62466120	2085	2085	2085	2085	0
418	20240613	142600	62466120	2085	2085	2085	2085	0
419	20240613	142500	62466120	2085	2085	2085	2085	0
420	20240613	142400	62466120	2085	2085	2085	2085	0
421	20240613	142300	62466120	2085	2085	2085	2085	0
422	20240613	142200	62466120	2085	2085	2085	2085	0
423	20240613	142100	62466120	2085	2085	2085	2085	0
424	20240613	142000	62466120	2085	2085	2085	2085	0
425	20240613	141900	62466120	2085	2085	2085	2085	0
426	20240613	141800	62466120	2085	2085	2085	2085	0
427	20240613	141700	62466120	2085	2085	2085	2085	0
428	20240613	141600	62466120	2085	2085	2085	2085	0
429	20240613	141500	62466120	2085	2085	2085	2085	0
430	20240613	141400	62466120	2085	2085	2085	2085	0
431	20240613	141300	62466120	2085	2085	2085	2085	0
432	20240613	141200	62466120	2085	2085	2085	2085	0
433	20240613	141100	62466120	2085	2085	2085	2085	0
434	20240613	141000	62466120	2085	2085	2085	2085	0
435	20240613	140900	62466120	2085	2085	2085	2085	0
436	20240613	140800	62466120	2085	2085	2085	2085	0
437	20240613	140700	62466120	2085	2085	2085	2085	0
438	20240613	140600	62466120	2085	2085	2085	2085	0
439	20240613	140500	62466120	2085	2085	2085	2085	0
440	20240613	140400	62466120	2085	2085	2085	2085	0
441	20240613	140300	62466120	2085	2085	2085	2085	0
442	20240613	140200	62466120	2085	2085	2085	2085	0
443	20240613	140100	62466120	2085	2085	2085	2085	0
444	20240613	140000	62466120	2085	2085	2085	2085	11
445	20240613	135900	62443185	2090	2090	2090	2090	0
446	20240613	135800	62443185	2090	2090	2090	2090	0
447	20240613	135700	62443185	2090	2090	2090	2090	0
448	20240613	135600	62443185	2090	2090	2090	2090	0
449	20240613	135500	62443185	2090	2090	2090	2090	0
450	20240613	135400	62443185	2090	2090	2090	2090	0
451	20240613	135300	62443185	2090	2090	2090	2090	0
452	20240613	135200	62443185	2090	2090	2090	2090	0
453	20240613	135100	62443185	2090	2090	2090	2090	0
454	20240613	135000	62443185	2090	2090	2090	2090	0
455	20240613	134900	62443185	2090	2090	2090	2090	0
456	20240613	134800	62443185	2090	2090	2090	2090	0
457	20240613	134700	62443185	2090	2090	2090	2090	0
458	20240613	134600	62443185	2090	2090	2090	2090	0
459	20240613	134500	62443185	2090	2090	2090	2090	0
460	20240613	134400	62443185	2090	2090	2090	2090	0
461	20240613	134300	62443185	2090	2090	2090	2090	0
462	20240613	134200	62443185	2090	2090	2090	2090	0
463	20240613	134100	62443185	2090	2090	2090	2090	0
464	20240613	134000	62443185	2090	2090	2090	2090	0
465	20240613	133900	62443185	2090	2090	2090	2090	0
466	20240613	133800	62443185	2090	2090	2090	2090	0
467	20240613	133700	62443185	2090	2090	2090	2090	0
468	20240613	133600	62443185	2090	2090	2090	2090	0
469	20240613	133500	62443185	2090	2090	2090	2090	0
470	20240613	133400	62443185	2090	2090	2090	2090	0
471	20240613	133300	62443185	2090	2090	2090	2090	0
472	20240613	133200	62443185	2090	2090	2090	2090	0
473	20240613	133100	62443185	2090	2090	2090	2090	0
474	20240613	133000	62443185	2090	2090	2090	2090	440
475	20240613	132900	61523585	2085	2085	2085	2085	0
476	20240613	132800	61523585	2085	2085	2085	2085	0
477	20240613	132700	61523585	2085	2085	2085	2085	0
478	20240613	132600	61523585	2085	2085	2085	2085	0
479	20240613	132500	61523585	2085	2085	2085	2085	0
480	20240613	132400	61523585	2085	2085	2085	2085	0
481	20240613	132300	61523585	2085	2085	2085	2085	0
482	20240613	132200	61523585	2085	2085	2085	2085	0
483	20240613	132100	61523585	2085	2085	2085	2085	0
484	20240613	132000	61523585	2085	2085	2085	2085	0
485	20240613	131900	61523585	2085	2085	2085	2085	0
486	20240613	131800	61523585	2085	2085	2085	2085	0
487	20240613	131700	61523585	2085	2085	2085	2085	0
488	20240613	131600	61523585	2085	2085	2085	2085	0
489	20240613	131500	61523585	2085	2085	2085	2085	0
490	20240613	131400	61523585	2085	2085	2085	2085	0
491	20240613	131300	61523585	2085	2085	2085	2085	0
492	20240613	131200	61523585	2085	2085	2085	2085	0
493	20240613	131100	61523585	2085	2085	2085	2085	0
494	20240613	131000	61523585	2085	2085	2085	2085	0
495	20240613	130900	61523585	2085	2085	2085	2085	0
496	20240613	130800	61523585	2085	2085	2085	2085	0
497	20240613	130700	61523585	2085	2085	2085	2085	0
498	20240613	130600	61523585	2085	2085	2085	2085	0
499	20240613	130500	61523585	2085	2085	2085	2085	0
500	20240613	130400	61523585	2085	2085	2085	2085	0
501	20240613	130300	61523585	2085	2085	2085	2085	0
502	20240613	130200	61523585	2085	2085	2085	2085	0
503	20240613	130100	61523585	2085	2085	2085	2085	0
504	20240613	130000	61523585	2085	2085	2085	2085	1382
505	20240613	125900	58642115	2085	2085	2085	2085	0
506	20240613	125800	58642115	2085	2085	2085	2085	0
507	20240613	125700	58642115	2085	2085	2085	2085	0
508	20240613	125600	58642115	2085	2085	2085	2085	0
509	20240613	125500	58642115	2085	2085	2085	2085	0
510	20240613	125400	58642115	2085	2085	2085	2085	0
511	20240613	125300	58642115	2085	2085	2085	2085	0
512	20240613	125200	58642115	2085	2085	2085	2085	0
513	20240613	125100	58642115	2085	2085	2085	2085	0
514	20240613	125000	58642115	2085	2085	2085	2085	0
515	20240613	124900	58642115	2085	2085	2085	2085	0
516	20240613	124800	58642115	2085	2085	2085	2085	0
517	20240613	124700	58642115	2085	2085	2085	2085	0
518	20240613	124600	58642115	2085	2085	2085	2085	0
519	20240613	124500	58642115	2085	2085	2085	2085	0
520	20240613	124400	58642115	2085	2085	2085	2085	0
521	20240613	124300	58642115	2085	2085	2085	2085	0
522	20240613	124200	58642115	2085	2085	2085	2085	0
523	20240613	124100	58642115	2085	2085	2085	2085	0
524	20240613	124000	58642115	2085	2085	2085	2085	0
525	20240613	123900	58642115	2085	2085	2085	2085	0
526	20240613	123800	58642115	2085	2085	2085	2085	0
527	20240613	123700	58642115	2085	2085	2085	2085	0
528	20240613	123600	58642115	2085	2085	2085	2085	0
529	20240613	123500	58642115	2085	2085	2085	2085	0
530	20240613	123400	58642115	2085	2085	2085	2085	0
531	20240613	123300	58642115	2085	2085	2085	2085	0
532	20240613	123200	58642115	2085	2085	2085	2085	0
533	20240613	123100	58642115	2085	2085	2085	2085	0
534	20240613	123000	58642115	2085	2085	2085	2085	3540
535	20240613	122900	51261215	2090	2090	2090	2090	0
536	20240613	122800	51261215	2090	2090	2090	2090	0
537	20240613	122700	51261215	2090	2090	2090	2090	0
538	20240613	122600	51261215	2090	2090	2090	2090	0
539	20240613	122500	51261215	2090	2090	2090	2090	0
540	20240613	122400	51261215	2090	2090	2090	2090	0
541	20240613	122300	51261215	2090	2090	2090	2090	0
542	20240613	122200	51261215	2090	2090	2090	2090	0
543	20240613	122100	51261215	2090	2090	2090	2090	0
544	20240613	122000	51261215	2090	2090	2090	2090	0
545	20240613	121900	51261215	2090	2090	2090	2090	0
546	20240613	121800	51261215	2090	2090	2090	2090	0
547	20240613	121700	51261215	2090	2090	2090	2090	0
548	20240613	121600	51261215	2090	2090	2090	2090	0
549	20240613	121500	51261215	2090	2090	2090	2090	0
550	20240613	121400	51261215	2090	2090	2090	2090	0
551	20240613	121300	51261215	2090	2090	2090	2090	0
552	20240613	121200	51261215	2090	2090	2090	2090	0
553	20240613	121100	51261215	2090	2090	2090	2090	0
554	20240613	121000	51261215	2090	2090	2090	2090	0
555	20240613	120900	51261215	2090	2090	2090	2090	0
556	20240613	120800	51261215	2090	2090	2090	2090	0
557	20240613	120700	51261215	2090	2090	2090	2090	0
558	20240613	120600	51261215	2090	2090	2090	2090	0
559	20240613	120500	51261215	2090	2090	2090	2090	0
560	20240613	120400	51261215	2090	2090	2090	2090	0
561	20240613	120300	51261215	2090	2090	2090	2090	0
562	20240613	120200	51261215	2090	2090	2090	2090	0
563	20240613	120100	51261215	2090	2090	2090	2090	0
564	20240613	120000	51261215	2090	2090	2090	2090	0
565	20240613	115900	51261215	2090	2090	2090	2090	0
566	20240613	115800	51261215	2090	2090	2090	2090	0
567	20240613	115700	51261215	2090	2090	2090	2090	0
568	20240613	115600	51261215	2090	2090	2090	2090	0
569	20240613	115500	51261215	2090	2090	2090	2090	0
570	20240613	115400	51261215	2090	2090	2090	2090	0
571	20240613	115300	51261215	2090	2090	2090	2090	0
572	20240613	115200	51261215	2090	2090	2090	2090	0
573	20240613	115100	51261215	2090	2090	2090	2090	0
574	20240613	115000	51261215	2090	2090	2090	2090	0
575	20240613	114900	51261215	2090	2090	2090	2090	0
576	20240613	114800	51261215	2090	2090	2090	2090	0
577	20240613	114700	51261215	2090	2090	2090	2090	0
578	20240613	114600	51261215	2090	2090	2090	2090	0
579	20240613	114500	51261215	2090	2090	2090	2090	0
580	20240613	114400	51261215	2090	2090	2090	2090	0
581	20240613	114300	51261215	2090	2090	2090	2090	0
582	20240613	114200	51261215	2090	2090	2090	2090	0
583	20240613	114100	51261215	2090	2090	2090	2090	0
584	20240613	114000	51261215	2090	2090	2090	2090	0
585	20240613	113900	51261215	2090	2090	2090	2090	0
586	20240613	113800	51261215	2090	2090	2090	2090	0
587	20240613	113700	51261215	2090	2090	2090	2090	0
588	20240613	113600	51261215	2090	2090	2090	2090	0
589	20240613	113500	51261215	2090	2090	2090	2090	0
590	20240613	113400	51261215	2090	2090	2090	2090	0
591	20240613	113300	51261215	2090	2090	2090	2090	0
592	20240613	113200	51261215	2090	2090	2090	2090	0
593	20240613	113100	51261215	2090	2090	2090	2090	0
594	20240613	113000	51261215	2090	2090	2090	2090	3004
595	20240613	112900	44982855	2090	2090	2090	2090	0
596	20240613	112800	44982855	2090	2090	2090	2090	0
597	20240613	112700	44982855	2090	2090	2090	2090	0
598	20240613	112600	44982855	2090	2090	2090	2090	0
599	20240613	112500	44982855	2090	2090	2090	2090	0
600	20240613	112400	44982855	2090	2090	2090	2090	0
601	20240613	112300	44982855	2090	2090	2090	2090	0
602	20240613	112200	44982855	2090	2090	2090	2090	0
603	20240613	112100	44982855	2090	2090	2090	2090	0
604	20240613	112000	44982855	2090	2090	2090	2090	0
605	20240613	111900	44982855	2090	2090	2090	2090	0
606	20240613	111800	44982855	2090	2090	2090	2090	0
607	20240613	111700	44982855	2090	2090	2090	2090	0
608	20240613	111600	44982855	2090	2090	2090	2090	0
609	20240613	111500	44982855	2090	2090	2090	2090	0
610	20240613	111400	44982855	2090	2090	2090	2090	0
611	20240613	111300	44982855	2090	2090	2090	2090	0
612	20240613	111200	44982855	2090	2090	2090	2090	0
613	20240613	111100	44982855	2090	2090	2090	2090	0
614	20240613	111000	44982855	2090	2090	2090	2090	0
615	20240613	110900	44982855	2090	2090	2090	2090	0
616	20240613	110800	44982855	2090	2090	2090	2090	0
617	20240613	110700	44982855	2090	2090	2090	2090	0
618	20240613	110600	44982855	2090	2090	2090	2090	0
619	20240613	110500	44982855	2090	2090	2090	2090	0
620	20240613	110400	44982855	2090	2090	2090	2090	0
621	20240613	110300	44982855	2090	2090	2090	2090	0
622	20240613	110200	44982855	2090	2090	2090	2090	0
623	20240613	110100	44982855	2090	2090	2090	2090	0
624	20240613	110000	44982855	2090	2090	2090	2090	9257
625	20240613	105900	25635725	2090	2090	2090	2090	0
626	20240613	105800	25635725	2090	2090	2090	2090	0
627	20240613	105700	25635725	2090	2090	2090	2090	0
628	20240613	105600	25635725	2090	2090	2090	2090	0
629	20240613	105500	25635725	2090	2090	2090	2090	0
630	20240613	105400	25635725	2090	2090	2090	2090	0
631	20240613	105300	25635725	2090	2090	2090	2090	0
632	20240613	105200	25635725	2090	2090	2090	2090	0
633	20240613	105100	25635725	2090	2090	2090	2090	0
634	20240613	105000	25635725	2090	2090	2090	2090	0
635	20240613	104900	25635725	2090	2090	2090	2090	0
636	20240613	104800	25635725	2090	2090	2090	2090	0
637	20240613	104700	25635725	2090	2090	2090	2090	0
638	20240613	104600	25635725	2090	2090	2090	2090	0
639	20240613	104500	25635725	2090	2090	2090	2090	0
640	20240613	104400	25635725	2090	2090	2090	2090	0
641	20240613	104300	25635725	2090	2090	2090	2090	0
642	20240613	104200	25635725	2090	2090	2090	2090	0
643	20240613	104100	25635725	2090	2090	2090	2090	0
644	20240613	104000	25635725	2090	2090	2090	2090	0
645	20240613	103900	25635725	2090	2090	2090	2090	0
646	20240613	103800	25635725	2090	2090	2090	2090	0
647	20240613	103700	25635725	2090	2090	2090	2090	0
648	20240613	103600	25635725	2090	2090	2090	2090	0
649	20240613	103500	25635725	2090	2090	2090	2090	0
650	20240613	103400	25635725	2090	2090	2090	2090	0
651	20240613	103300	25635725	2090	2090	2090	2090	0
652	20240613	103200	25635725	2090	2090	2090	2090	0
653	20240613	103100	25635725	2090	2090	2090	2090	0
654	20240613	103000	25635725	2090	2090	2090	2090	2717
655	20240613	102900	19957195	2085	2085	2085	2085	0
656	20240613	102800	19957195	2085	2085	2085	2085	0
657	20240613	102700	19957195	2085	2085	2085	2085	0
658	20240613	102600	19957195	2085	2085	2085	2085	0
659	20240613	102500	19957195	2085	2085	2085	2085	0
660	20240613	102400	19957195	2085	2085	2085	2085	0
661	20240613	102300	19957195	2085	2085	2085	2085	0
662	20240613	102200	19957195	2085	2085	2085	2085	0
663	20240613	102100	19957195	2085	2085	2085	2085	0
664	20240613	102000	19957195	2085	2085	2085	2085	0
665	20240613	101900	19957195	2085	2085	2085	2085	0
666	20240613	101800	19957195	2085	2085	2085	2085	0
667	20240613	101700	19957195	2085	2085	2085	2085	0
668	20240613	101600	19957195	2085	2085	2085	2085	0
669	20240613	101500	19957195	2085	2085	2085	2085	0
670	20240613	101400	19957195	2085	2085	2085	2085	0
671	20240613	101300	19957195	2085	2085	2085	2085	0
672	20240613	101200	19957195	2085	2085	2085	2085	0
673	20240613	101100	19957195	2085	2085	2085	2085	0
674	20240613	101000	19957195	2085	2085	2085	2085	0
675	20240613	100900	19957195	2085	2085	2085	2085	0
676	20240613	100800	19957195	2085	2085	2085	2085	0
677	20240613	100700	19957195	2085	2085	2085	2085	0
678	20240613	100600	19957195	2085	2085	2085	2085	0
679	20240613	100500	19957195	2085	2085	2085	2085	0
680	20240613	100400	19957195	2085	2085	2085	2085	0
681	20240613	100300	19957195	2085	2085	2085	2085	0
682	20240613	100200	19957195	2085	2085	2085	2085	0
683	20240613	100100	19957195	2085	2085	2085	2085	0
684	20240613	100000	19957195	2085	2085	2085	2085	3789
685	20240613	095900	12057130	2085	2085	2085	2085	0
686	20240613	095800	12057130	2085	2085	2085	2085	0
687	20240613	095700	12057130	2085	2085	2085	2085	0
688	20240613	095600	12057130	2085	2085	2085	2085	0
689	20240613	095500	12057130	2085	2085	2085	2085	0
690	20240613	095400	12057130	2085	2085	2085	2085	0
691	20240613	095300	12057130	2085	2085	2085	2085	0
692	20240613	095200	12057130	2085	2085	2085	2085	0
693	20240613	095100	12057130	2085	2085	2085	2085	0
694	20240613	095000	12057130	2085	2085	2085	2085	0
695	20240613	094900	12057130	2085	2085	2085	2085	0
696	20240613	094800	12057130	2085	2085	2085	2085	0
697	20240613	094700	12057130	2085	2085	2085	2085	0
698	20240613	094600	12057130	2085	2085	2085	2085	0
699	20240613	094500	12057130	2085	2085	2085	2085	0
700	20240613	094400	12057130	2085	2085	2085	2085	0
701	20240613	094300	12057130	2085	2085	2085	2085	0
702	20240613	094200	12057130	2085	2085	2085	2085	0
703	20240613	094100	12057130	2085	2085	2085	2085	0
704	20240613	094000	12057130	2085	2085	2085	2085	0
705	20240613	093900	12057130	2085	2085	2085	2085	0
706	20240613	093800	12057130	2085	2085	2085	2085	0
707	20240613	093700	12057130	2085	2085	2085	2085	0
708	20240613	093600	12057130	2085	2085	2085	2085	0
709	20240613	093500	12057130	2085	2085	2085	2085	0
710	20240613	093400	12057130	2085	2085	2085	2085	0
711	20240613	093300	12057130	2085	2085	2085	2085	0
712	20240613	093200	12057130	2085	2085	2085	2085	0
713	20240613	093100	12057130	2085	2085	2085	2085	0
714	20240613	093000	12057130	2085	2085	2085	2085	3778
715	20240613	092900	4180000	2090	2090	2090	2090	0
716	20240613	092800	4180000	2090	2090	2090	2090	0
717	20240613	092700	4180000	2090	2090	2090	2090	0
718	20240613	092600	4180000	2090	2090	2090	2090	0
719	20240613	092500	4180000	2090	2090	2090	2090	0
720	20240613	092400	4180000	2090	2090	2090	2090	0
721	20240613	092300	4180000	2090	2090	2090	2090	0
722	20240613	092200	4180000	2090	2090	2090	2090	0
723	20240613	092100	4180000	2090	2090	2090	2090	0
724	20240613	092000	4180000	2090	2090	2090	2090	0
725	20240613	091900	4180000	2090	2090	2090	2090	0
726	20240613	091800	4180000	2090	2090	2090	2090	0
727	20240613	091700	4180000	2090	2090	2090	2090	0
728	20240613	091600	4180000	2090	2090	2090	2090	0
729	20240613	091500	4180000	2090	2090	2090	2090	0
730	20240613	091400	4180000	2090	2090	2090	2090	0
731	20240613	091300	4180000	2090	2090	2090	2090	0
732	20240613	091200	4180000	2090	2090	2090	2090	0
733	20240613	091100	4180000	2090	2090	2090	2090	0
734	20240613	091000	4180000	2090	2090	2090	2090	0
735	20240613	090900	4180000	2090	2090	2090	2090	0
736	20240613	090800	4180000	2090	2090	2090	2090	0
737	20240613	090700	4180000	2090	2090	2090	2090	0
738	20240613	090600	4180000	2090	2090	2090	2090	0
739	20240613	090500	4180000	2090	2090	2090	2090	0
740	20240613	090400	4180000	2090	2090	2090	2090	0
741	20240613	090300	4180000	2090	2090	2090	2090	0
742	20240613	090200	4180000	2090	2090	2090	2090	0
743	20240613	090100	4180000	2090	2090	2090	2090	0
744	20240613	090000	4180000	2090	2090	2090	2090	2000