KissMeData/439410/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	213100	19196325	2090	2090	2090	2090	7
3	20240620	213000	19196325	2090	2090	2090	2090	0
4	20240620	212900	19196325	2090	2090	2090	2090	0
5	20240620	212800	19196325	2090	2090	2090	2090	0
6	20240620	212700	19196325	2090	2090	2090	2090	0
7	20240620	212600	19196325	2090	2090	2090	2090	0
8	20240620	212500	19196325	2090	2090	2090	2090	0
9	20240620	212400	19196325	2090	2090	2090	2090	0
10	20240620	212300	19196325	2090	2090	2090	2090	0
11	20240620	212200	19196325	2090	2090	2090	2090	0
12	20240620	212100	19196325	2090	2090	2090	2090	0
13	20240620	212000	19196325	2090	2090	2090	2090	0
14	20240620	211900	19196325	2090	2090	2090	2090	0
15	20240620	211800	19196325	2090	2090	2090	2090	0
16	20240620	211700	19196325	2090	2090	2090	2090	0
17	20240620	211600	19196325	2090	2090	2090	2090	0
18	20240620	211500	19196325	2090	2090	2090	2090	0
19	20240620	211400	19196325	2090	2090	2090	2090	0
20	20240620	211300	19196325	2090	2090	2090	2090	0
21	20240620	211200	19196325	2090	2090	2090	2090	0
22	20240620	211100	19196325	2090	2090	2090	2090	0
23	20240620	211000	19196325	2090	2090	2090	2090	0
24	20240620	210900	19196325	2090	2090	2090	2090	0
25	20240620	210800	19196325	2090	2090	2090	2090	0
26	20240620	210700	19196325	2090	2090	2090	2090	0
27	20240620	210600	19196325	2090	2090	2090	2090	0
28	20240620	210500	19196325	2090	2090	2090	2090	0
29	20240620	210400	19196325	2090	2090	2090	2090	0
30	20240620	210300	19196325	2090	2090	2090	2090	0
31	20240620	210200	19196325	2090	2090	2090	2090	0
32	20240620	210100	19196325	2090	2090	2090	2090	7
33	20240620	210000	19196325	2090	2090	2090	2090	0
34	20240620	205900	19196325	2090	2090	2090	2090	0
35	20240620	205800	19196325	2090	2090	2090	2090	0
36	20240620	205700	19196325	2090	2090	2090	2090	0
37	20240620	205600	19196325	2090	2090	2090	2090	0
38	20240620	205500	19196325	2090	2090	2090	2090	0
39	20240620	205400	19196325	2090	2090	2090	2090	0
40	20240620	205300	19196325	2090	2090	2090	2090	0
41	20240620	205200	19196325	2090	2090	2090	2090	0
42	20240620	205100	19196325	2090	2090	2090	2090	0
43	20240620	205000	19196325	2090	2090	2090	2090	0
44	20240620	204900	19196325	2090	2090	2090	2090	0
45	20240620	204800	19196325	2090	2090	2090	2090	0
46	20240620	204700	19196325	2090	2090	2090	2090	0
47	20240620	204600	19196325	2090	2090	2090	2090	0
48	20240620	204500	19196325	2090	2090	2090	2090	0
49	20240620	204400	19196325	2090	2090	2090	2090	0
50	20240620	204300	19196325	2090	2090	2090	2090	0
51	20240620	204200	19196325	2090	2090	2090	2090	0
52	20240620	204100	19196325	2090	2090	2090	2090	0
53	20240620	204000	19196325	2090	2090	2090	2090	0
54	20240620	203900	19196325	2090	2090	2090	2090	0
55	20240620	203800	19196325	2090	2090	2090	2090	0
56	20240620	203700	19196325	2090	2090	2090	2090	0
57	20240620	203600	19196325	2090	2090	2090	2090	0
58	20240620	203500	19196325	2090	2090	2090	2090	0
59	20240620	203400	19196325	2090	2090	2090	2090	0
60	20240620	203300	19196325	2090	2090	2090	2090	0
61	20240620	203200	19196325	2090	2090	2090	2090	0
62	20240620	203100	19196325	2090	2090	2090	2090	7
63	20240620	203000	19196325	2090	2090	2090	2090	0
64	20240620	202900	19196325	2090	2090	2090	2090	0
65	20240620	202800	19196325	2090	2090	2090	2090	0
66	20240620	202700	19196325	2090	2090	2090	2090	0
67	20240620	202600	19196325	2090	2090	2090	2090	0
68	20240620	202500	19196325	2090	2090	2090	2090	0
69	20240620	202400	19196325	2090	2090	2090	2090	0
70	20240620	202300	19196325	2090	2090	2090	2090	0
71	20240620	202200	19196325	2090	2090	2090	2090	0
72	20240620	202100	19196325	2090	2090	2090	2090	0
73	20240620	202000	19196325	2090	2090	2090	2090	0
74	20240620	201900	19196325	2090	2090	2090	2090	0
75	20240620	201800	19196325	2090	2090	2090	2090	0
76	20240620	201700	19196325	2090	2090	2090	2090	0
77	20240620	201600	19196325	2090	2090	2090	2090	0
78	20240620	201500	19196325	2090	2090	2090	2090	0
79	20240620	201400	19196325	2090	2090	2090	2090	0
80	20240620	201300	19196325	2090	2090	2090	2090	0
81	20240620	201200	19196325	2090	2090	2090	2090	0
82	20240620	201100	19196325	2090	2090	2090	2090	0
83	20240620	201000	19196325	2090	2090	2090	2090	0
84	20240620	200900	19196325	2090	2090	2090	2090	0
85	20240620	200800	19196325	2090	2090	2090	2090	0
86	20240620	200700	19196325	2090	2090	2090	2090	0
87	20240620	200600	19196325	2090	2090	2090	2090	0
88	20240620	200500	19196325	2090	2090	2090	2090	0
89	20240620	200400	19196325	2090	2090	2090	2090	0
90	20240620	200300	19196325	2090	2090	2090	2090	0
91	20240620	200200	19196325	2090	2090	2090	2090	0
92	20240620	200100	19196325	2090	2090	2090	2090	7
93	20240620	200000	19196325	2090	2090	2090	2090	0
94	20240620	195900	19196325	2090	2090	2090	2090	0
95	20240620	195800	19196325	2090	2090	2090	2090	0
96	20240620	195700	19196325	2090	2090	2090	2090	0
97	20240620	195600	19196325	2090	2090	2090	2090	0
98	20240620	195500	19196325	2090	2090	2090	2090	0
99	20240620	195400	19196325	2090	2090	2090	2090	0
100	20240620	195300	19196325	2090	2090	2090	2090	0
101	20240620	195200	19196325	2090	2090	2090	2090	0
102	20240620	195100	19196325	2090	2090	2090	2090	0
103	20240620	195000	19196325	2090	2090	2090	2090	0
104	20240620	194900	19196325	2090	2090	2090	2090	0
105	20240620	194800	19196325	2090	2090	2090	2090	0
106	20240620	194700	19196325	2090	2090	2090	2090	0
107	20240620	194600	19196325	2090	2090	2090	2090	0
108	20240620	194500	19196325	2090	2090	2090	2090	0
109	20240620	194400	19196325	2090	2090	2090	2090	0
110	20240620	194300	19196325	2090	2090	2090	2090	0
111	20240620	194200	19196325	2090	2090	2090	2090	0
112	20240620	194100	19196325	2090	2090	2090	2090	0
113	20240620	194000	19196325	2090	2090	2090	2090	0
114	20240620	193900	19196325	2090	2090	2090	2090	0
115	20240620	193800	19196325	2090	2090	2090	2090	0
116	20240620	193700	19196325	2090	2090	2090	2090	0
117	20240620	193600	19196325	2090	2090	2090	2090	0
118	20240620	193500	19196325	2090	2090	2090	2090	0
119	20240620	193400	19196325	2090	2090	2090	2090	0
120	20240620	193300	19196325	2090	2090	2090	2090	0
121	20240620	193200	19196325	2090	2090	2090	2090	0
122	20240620	193100	19196325	2090	2090	2090	2090	7
123	20240620	193000	19196325	2090	2090	2090	2090	0
124	20240620	192900	19196325	2090	2090	2090	2090	0
125	20240620	192800	19196325	2090	2090	2090	2090	0
126	20240620	192700	19196325	2090	2090	2090	2090	0
127	20240620	192600	19196325	2090	2090	2090	2090	0
128	20240620	192500	19196325	2090	2090	2090	2090	0
129	20240620	192400	19196325	2090	2090	2090	2090	0
130	20240620	192300	19196325	2090	2090	2090	2090	0
131	20240620	192200	19196325	2090	2090	2090	2090	0
132	20240620	192100	19196325	2090	2090	2090	2090	0
133	20240620	192000	19196325	2090	2090	2090	2090	0
134	20240620	191900	19196325	2090	2090	2090	2090	0
135	20240620	191800	19196325	2090	2090	2090	2090	0
136	20240620	191700	19196325	2090	2090	2090	2090	0
137	20240620	191600	19196325	2090	2090	2090	2090	0
138	20240620	191500	19196325	2090	2090	2090	2090	0
139	20240620	191400	19196325	2090	2090	2090	2090	0
140	20240620	191300	19196325	2090	2090	2090	2090	0
141	20240620	191200	19196325	2090	2090	2090	2090	0
142	20240620	191100	19196325	2090	2090	2090	2090	0
143	20240620	191000	19196325	2090	2090	2090	2090	0
144	20240620	190900	19196325	2090	2090	2090	2090	0
145	20240620	190800	19196325	2090	2090	2090	2090	0
146	20240620	190700	19196325	2090	2090	2090	2090	0
147	20240620	190600	19196325	2090	2090	2090	2090	0
148	20240620	190500	19196325	2090	2090	2090	2090	0
149	20240620	190400	19196325	2090	2090	2090	2090	0
150	20240620	190300	19196325	2090	2090	2090	2090	0
151	20240620	190200	19196325	2090	2090	2090	2090	0
152	20240620	190100	19196325	2090	2090	2090	2090	7
153	20240620	190000	19196325	2090	2090	2090	2090	0
154	20240620	185900	19196325	2090	2090	2090	2090	0
155	20240620	185800	19196325	2090	2090	2090	2090	0
156	20240620	185700	19196325	2090	2090	2090	2090	0
157	20240620	185600	19196325	2090	2090	2090	2090	0
158	20240620	185500	19196325	2090	2090	2090	2090	0
159	20240620	185400	19196325	2090	2090	2090	2090	0
160	20240620	185300	19196325	2090	2090	2090	2090	0
161	20240620	185200	19196325	2090	2090	2090	2090	0
162	20240620	185100	19196325	2090	2090	2090	2090	0
163	20240620	185000	19196325	2090	2090	2090	2090	0
164	20240620	184900	19196325	2090	2090	2090	2090	0
165	20240620	184800	19196325	2090	2090	2090	2090	0
166	20240620	184700	19196325	2090	2090	2090	2090	0
167	20240620	184600	19196325	2090	2090	2090	2090	0
168	20240620	184500	19196325	2090	2090	2090	2090	0
169	20240620	184400	19196325	2090	2090	2090	2090	0
170	20240620	184300	19196325	2090	2090	2090	2090	0
171	20240620	184200	19196325	2090	2090	2090	2090	0
172	20240620	184100	19196325	2090	2090	2090	2090	0
173	20240620	184000	19196325	2090	2090	2090	2090	0
174	20240620	183900	19196325	2090	2090	2090	2090	0
175	20240620	183800	19196325	2090	2090	2090	2090	0
176	20240620	183700	19196325	2090	2090	2090	2090	0
177	20240620	183600	19196325	2090	2090	2090	2090	0
178	20240620	183500	19196325	2090	2090	2090	2090	0
179	20240620	183400	19196325	2090	2090	2090	2090	0
180	20240620	183300	19196325	2090	2090	2090	2090	0
181	20240620	183200	19196325	2090	2090	2090	2090	0
182	20240620	183100	19196325	2090	2090	2090	2090	7
183	20240620	183000	19196325	2090	2090	2090	2090	0
184	20240620	182900	19196325	2090	2090	2090	2090	0
185	20240620	182800	19196325	2090	2090	2090	2090	0
186	20240620	182700	19196325	2090	2090	2090	2090	0
187	20240620	182600	19196325	2090	2090	2090	2090	0
188	20240620	182500	19196325	2090	2090	2090	2090	0
189	20240620	182400	19196325	2090	2090	2090	2090	0
190	20240620	182300	19196325	2090	2090	2090	2090	0
191	20240620	182200	19196325	2090	2090	2090	2090	0
192	20240620	182100	19196325	2090	2090	2090	2090	0
193	20240620	182000	19196325	2090	2090	2090	2090	0
194	20240620	181900	19196325	2090	2090	2090	2090	0
195	20240620	181800	19196325	2090	2090	2090	2090	0
196	20240620	181700	19196325	2090	2090	2090	2090	0
197	20240620	181600	19196325	2090	2090	2090	2090	0
198	20240620	181500	19196325	2090	2090	2090	2090	0
199	20240620	181400	19196325	2090	2090	2090	2090	0
200	20240620	181300	19196325	2090	2090	2090	2090	0
201	20240620	181200	19196325	2090	2090	2090	2090	0
202	20240620	181100	19196325	2090	2090	2090	2090	0
203	20240620	181000	19196325	2090	2090	2090	2090	0
204	20240620	180900	19196325	2090	2090	2090	2090	0
205	20240620	180800	19196325	2090	2090	2090	2090	0
206	20240620	180700	19196325	2090	2090	2090	2090	0
207	20240620	180600	19196325	2090	2090	2090	2090	0
208	20240620	180500	19196325	2090	2090	2090	2090	0
209	20240620	180400	19196325	2090	2090	2090	2090	0
210	20240620	180300	19196325	2090	2090	2090	2090	0
211	20240620	180200	19196325	2090	2090	2090	2090	0
212	20240620	180100	19196325	2090	2090	2090	2090	7
213	20240620	180000	19196325	2090	2090	2090	2090	0
214	20240620	175900	19196325	2090	2090	2090	2090	0
215	20240620	175800	19196325	2090	2090	2090	2090	0
216	20240620	175700	19196325	2090	2090	2090	2090	0
217	20240620	175600	19196325	2090	2090	2090	2090	0
218	20240620	175500	19196325	2090	2090	2090	2090	0
219	20240620	175400	19196325	2090	2090	2090	2090	0
220	20240620	175300	19196325	2090	2090	2090	2090	0
221	20240620	175200	19196325	2090	2090	2090	2090	0
222	20240620	175100	19196325	2090	2090	2090	2090	0
223	20240620	175000	19196325	2090	2090	2090	2090	0
224	20240620	174900	19196325	2090	2090	2090	2090	0
225	20240620	174800	19196325	2090	2090	2090	2090	0
226	20240620	174700	19196325	2090	2090	2090	2090	0
227	20240620	174600	19196325	2090	2090	2090	2090	0
228	20240620	174500	19196325	2090	2090	2090	2090	0
229	20240620	174400	19196325	2090	2090	2090	2090	0
230	20240620	174300	19196325	2090	2090	2090	2090	0
231	20240620	174200	19196325	2090	2090	2090	2090	0
232	20240620	174100	19196325	2090	2090	2090	2090	0
233	20240620	174000	19196325	2090	2090	2090	2090	0
234	20240620	173900	19196325	2090	2090	2090	2090	0
235	20240620	173800	19196325	2090	2090	2090	2090	0
236	20240620	173700	19196325	2090	2090	2090	2090	0
237	20240620	173600	19196325	2090	2090	2090	2090	0
238	20240620	173500	19196325	2090	2090	2090	2090	0
239	20240620	173400	19196325	2090	2090	2090	2090	0
240	20240620	173300	19196325	2090	2090	2090	2090	0
241	20240620	173200	19196325	2090	2090	2090	2090	0
242	20240620	173100	19196325	2090	2090	2090	2090	7
243	20240620	173000	19196325	2090	2090	2090	2090	0
244	20240620	172900	19196325	2090	2090	2090	2090	0
245	20240620	172800	19196325	2090	2090	2090	2090	0
246	20240620	172700	19196325	2090	2090	2090	2090	0
247	20240620	172600	19196325	2090	2090	2090	2090	0
248	20240620	172500	19196325	2090	2090	2090	2090	0
249	20240620	172400	19196325	2090	2090	2090	2090	0
250	20240620	172300	19196325	2090	2090	2090	2090	0
251	20240620	172200	19196325	2090	2090	2090	2090	0
252	20240620	172100	19196325	2090	2090	2090	2090	0
253	20240620	172000	19196325	2090	2090	2090	2090	0
254	20240620	171900	19196325	2090	2090	2090	2090	0
255	20240620	171800	19196325	2090	2090	2090	2090	0
256	20240620	171700	19196325	2090	2090	2090	2090	0
257	20240620	171600	19196325	2090	2090	2090	2090	0
258	20240620	171500	19196325	2090	2090	2090	2090	0
259	20240620	171400	19196325	2090	2090	2090	2090	0
260	20240620	171300	19196325	2090	2090	2090	2090	0
261	20240620	171200	19196325	2090	2090	2090	2090	0
262	20240620	171100	19196325	2090	2090	2090	2090	0
263	20240620	171000	19196325	2090	2090	2090	2090	0
264	20240620	170900	19196325	2090	2090	2090	2090	0
265	20240620	170800	19196325	2090	2090	2090	2090	0
266	20240620	170700	19196325	2090	2090	2090	2090	0
267	20240620	170600	19196325	2090	2090	2090	2090	0
268	20240620	170500	19196325	2090	2090	2090	2090	0
269	20240620	170400	19196325	2090	2090	2090	2090	0
270	20240620	170300	19196325	2090	2090	2090	2090	0
271	20240620	170200	19196325	2090	2090	2090	2090	0
272	20240620	170100	19196325	2090	2090	2090	2090	7
273	20240620	170000	19196325	2090	2090	2090	2090	0
274	20240620	165900	19196325	2090	2090	2090	2090	0
275	20240620	165800	19196325	2090	2090	2090	2090	0
276	20240620	165700	19196325	2090	2090	2090	2090	0
277	20240620	165600	19196325	2090	2090	2090	2090	0
278	20240620	165500	19196325	2090	2090	2090	2090	0
279	20240620	165400	19196325	2090	2090	2090	2090	0
280	20240620	165300	19196325	2090	2090	2090	2090	0
281	20240620	165200	19196325	2090	2090	2090	2090	0
282	20240620	165100	19196325	2090	2090	2090	2090	0
283	20240620	165000	19196325	2090	2090	2090	2090	0
284	20240620	164900	19196325	2090	2090	2090	2090	0
285	20240620	164800	19196325	2090	2090	2090	2090	0
286	20240620	164700	19196325	2090	2090	2090	2090	0
287	20240620	164600	19196325	2090	2090	2090	2090	0
288	20240620	164500	19196325	2090	2090	2090	2090	0
289	20240620	164400	19196325	2090	2090	2090	2090	0
290	20240620	164300	19196325	2090	2090	2090	2090	0
291	20240620	164200	19196325	2090	2090	2090	2090	0
292	20240620	164100	19196325	2090	2090	2090	2090	0
293	20240620	164000	19196325	2090	2090	2090	2090	0
294	20240620	163900	19196325	2090	2090	2090	2090	0
295	20240620	163800	19196325	2090	2090	2090	2090	0
296	20240620	163700	19196325	2090	2090	2090	2090	0
297	20240620	163600	19196325	2090	2090	2090	2090	0
298	20240620	163500	19196325	2090	2090	2090	2090	0
299	20240620	163400	19196325	2090	2090	2090	2090	0
300	20240620	163300	19196325	2090	2090	2090	2090	0
301	20240620	163200	19196325	2090	2090	2090	2090	0
302	20240620	163100	19196325	2090	2090	2090	2090	7
303	20240620	163000	19196325	2090	2090	2090	2090	0
304	20240620	162900	19196325	2090	2090	2090	2090	0
305	20240620	162800	19196325	2090	2090	2090	2090	0
306	20240620	162700	19196325	2090	2090	2090	2090	0
307	20240620	162600	19196325	2090	2090	2090	2090	0
308	20240620	162500	19196325	2090	2090	2090	2090	0
309	20240620	162400	19196325	2090	2090	2090	2090	0
310	20240620	162300	19196325	2090	2090	2090	2090	0
311	20240620	162200	19196325	2090	2090	2090	2090	0
312	20240620	162100	19196325	2090	2090	2090	2090	0
313	20240620	162000	19196325	2090	2090	2090	2090	0
314	20240620	161900	19196325	2090	2090	2090	2090	0
315	20240620	161800	19196325	2090	2090	2090	2090	0
316	20240620	161700	19196325	2090	2090	2090	2090	0
317	20240620	161600	19196325	2090	2090	2090	2090	0
318	20240620	161500	19196325	2090	2090	2090	2090	0
319	20240620	161400	19196325	2090	2090	2090	2090	0
320	20240620	161300	19196325	2090	2090	2090	2090	0
321	20240620	161200	19196325	2090	2090	2090	2090	0
322	20240620	161100	19196325	2090	2090	2090	2090	0
323	20240620	161000	19196325	2090	2090	2090	2090	0
324	20240620	160900	19196325	2090	2090	2090	2090	0
325	20240620	160800	19196325	2090	2090	2090	2090	0
326	20240620	160700	19196325	2090	2090	2090	2090	0
327	20240620	160600	19196325	2090	2090	2090	2090	0
328	20240620	160500	19196325	2090	2090	2090	2090	0
329	20240620	160400	19196325	2090	2090	2090	2090	0
330	20240620	160300	19196325	2090	2090	2090	2090	0
331	20240620	160200	19196325	2090	2090	2090	2090	0
332	20240620	160100	19196325	2090	2090	2090	2090	7
333	20240620	160000	19196325	2090	2090	2090	2090	0
334	20240620	155900	19196325	2090	2090	2090	2090	0
335	20240620	155800	19196325	2090	2090	2090	2090	0
336	20240620	155700	19196325	2090	2090	2090	2090	0
337	20240620	155600	19196325	2090	2090	2090	2090	0
338	20240620	155500	19196325	2090	2090	2090	2090	0
339	20240620	155400	19196325	2090	2090	2090	2090	0
340	20240620	155300	19196325	2090	2090	2090	2090	0
341	20240620	155200	19196325	2090	2090	2090	2090	0
342	20240620	155100	19196325	2090	2090	2090	2090	0
343	20240620	155000	19196325	2090	2090	2090	2090	0
344	20240620	154900	19196325	2090	2090	2090	2090	0
345	20240620	154800	19196325	2090	2090	2090	2090	0
346	20240620	154700	19196325	2090	2090	2090	2090	0
347	20240620	154600	19196325	2090	2090	2090	2090	0
348	20240620	154500	19196325	2090	2090	2090	2090	0
349	20240620	154400	19196325	2090	2090	2090	2090	0
350	20240620	154300	19196325	2090	2090	2090	2090	0
351	20240620	154200	19196325	2090	2090	2090	2090	0
352	20240620	154100	19196325	2090	2090	2090	2090	0
353	20240620	154000	19196325	2090	2090	2090	2090	0
354	20240620	153900	19196325	2090	2090	2090	2090	0
355	20240620	153800	19196325	2090	2090	2090	2090	0
356	20240620	153700	19196325	2090	2090	2090	2090	0
357	20240620	153600	19196325	2090	2090	2090	2090	0
358	20240620	153500	19196325	2090	2090	2090	2090	0
359	20240620	153400	19196325	2090	2090	2090	2090	0
360	20240620	153300	19196325	2090	2090	2090	2090	0
361	20240620	153200	19196325	2090	2090	2090	2090	0
362	20240620	153100	19196325	2090	2090	2090	2090	7
363	20240620	153000	19196325	2090	2090	2090	2090	7
364	20240620	152900	19181695	2085	2085	2085	2085	0
365	20240620	152800	19181695	2085	2085	2085	2085	0
366	20240620	152700	19181695	2085	2085	2085	2085	0
367	20240620	152600	19181695	2085	2085	2085	2085	0
368	20240620	152500	19181695	2085	2085	2085	2085	0
369	20240620	152400	19181695	2085	2085	2085	2085	0
370	20240620	152300	19181695	2085	2085	2085	2085	0
371	20240620	152200	19181695	2085	2085	2085	2085	0
372	20240620	152100	19181695	2085	2085	2085	2085	0
373	20240620	152000	19181695	2085	2085	2085	2085	0
374	20240620	151900	19181695	2085	2085	2085	2085	68
375	20240620	151800	19039915	2090	2090	2090	2090	0
376	20240620	151700	19039915	2090	2090	2090	2090	0
377	20240620	151600	19039915	2090	2090	2090	2090	0
378	20240620	151500	19039915	2090	2090	2090	2090	0
379	20240620	151400	19039915	2090	2090	2090	2090	0
380	20240620	151300	19039915	2090	2090	2090	2090	0
381	20240620	151200	19039915	2090	2090	2090	2090	0
382	20240620	151100	19039915	2090	2090	2090	2090	0
383	20240620	151000	19039915	2090	2090	2090	2090	0
384	20240620	150900	19039915	2090	2090	2090	2090	0
385	20240620	150800	19039915	2090	2090	2090	2090	0
386	20240620	150700	19039915	2090	2090	2090	2090	0
387	20240620	150600	19039915	2090	2090	2090	2090	0
388	20240620	150500	19039915	2090	2090	2090	2090	0
389	20240620	150400	19039915	2090	2090	2090	2090	0
390	20240620	150300	19039915	2090	2090	2090	2090	0
391	20240620	150200	19039915	2090	2090	2090	2090	0
392	20240620	150100	19039915	2090	2090	2090	2090	0
393	20240620	150000	19039915	2090	2090	2090	2090	0
394	20240620	145900	19039915	2090	2090	2090	2090	0
395	20240620	145800	19039915	2090	2090	2090	2090	0
396	20240620	145700	19039915	2090	2090	2090	2090	0
397	20240620	145600	19039915	2090	2090	2090	2090	0
398	20240620	145500	19039915	2090	2090	2090	2090	0
399	20240620	145400	19039915	2090	2090	2090	2090	0
400	20240620	145300	19039915	2090	2090	2090	2090	0
401	20240620	145200	19039915	2090	2090	2090	2090	0
402	20240620	145100	19039915	2090	2090	2090	2090	0
403	20240620	145000	19039915	2090	2090	2090	2090	0
404	20240620	144900	19039915	2090	2090	2090	2090	0
405	20240620	144800	19039915	2090	2090	2090	2090	0
406	20240620	144700	19039915	2090	2090	2090	2090	0
407	20240620	144600	19039915	2090	2090	2090	2090	0
408	20240620	144500	19039915	2090	2090	2090	2090	0
409	20240620	144400	19039915	2090	2090	2090	2090	0
410	20240620	144300	19039915	2090	2090	2090	2090	0
411	20240620	144200	19039915	2090	2090	2090	2090	0
412	20240620	144100	19039915	2090	2090	2090	2090	0
413	20240620	144000	19039915	2090	2090	2090	2090	0
414	20240620	143900	19039915	2090	2090	2090	2090	0
415	20240620	143800	19039915	2090	2090	2090	2090	0
416	20240620	143700	19039915	2090	2090	2090	2090	0
417	20240620	143600	19039915	2090	2090	2090	2090	0
418	20240620	143500	19039915	2090	2090	2090	2090	0
419	20240620	143400	19039915	2090	2090	2090	2090	0
420	20240620	143300	19039915	2090	2090	2090	2090	0
421	20240620	143200	19039915	2090	2090	2090	2090	0
422	20240620	143100	19039915	2090	2090	2090	2090	0
423	20240620	143000	19039915	2090	2090	2090	2090	0
424	20240620	142900	19039915	2090	2090	2090	2090	0
425	20240620	142800	19039915	2090	2090	2090	2090	0
426	20240620	142700	19039915	2090	2090	2090	2090	0
427	20240620	142600	19039915	2090	2090	2090	2090	0
428	20240620	142500	19039915	2090	2090	2090	2090	0
429	20240620	142400	19039915	2090	2090	2090	2090	5
430	20240620	142300	19029465	2085	2085	2085	2085	0
431	20240620	142200	19029465	2085	2085	2085	2085	0
432	20240620	142100	19029465	2085	2085	2085	2085	0
433	20240620	142000	19029465	2085	2085	2085	2085	0
434	20240620	141900	19029465	2085	2085	2085	2085	0
435	20240620	141800	19029465	2085	2085	2085	2085	0
436	20240620	141700	19029465	2085	2085	2085	2085	0
437	20240620	141600	19029465	2085	2085	2085	2085	0
438	20240620	141500	19029465	2085	2085	2085	2085	0
439	20240620	141400	19029465	2085	2085	2085	2085	0
440	20240620	141300	19029465	2085	2085	2085	2085	0
441	20240620	141200	19029465	2085	2085	2085	2085	0
442	20240620	141100	19029465	2085	2085	2085	2085	0
443	20240620	141000	19029465	2085	2085	2085	2085	0
444	20240620	140900	19029465	2085	2085	2085	2085	0
445	20240620	140800	19029465	2085	2085	2085	2085	0
446	20240620	140700	19029465	2085	2085	2085	2085	0
447	20240620	140600	19029465	2085	2085	2085	2085	0
448	20240620	140500	19029465	2085	2085	2085	2085	0
449	20240620	140400	19029465	2085	2085	2085	2085	0
450	20240620	140300	19029465	2085	2085	2085	2085	0
451	20240620	140200	19029465	2085	2085	2085	2085	0
452	20240620	140100	19029465	2085	2085	2085	2085	0
453	20240620	140000	19029465	2085	2085	2085	2085	0
454	20240620	135900	19029465	2085	2085	2085	2085	0
455	20240620	135800	19029465	2085	2085	2085	2085	0
456	20240620	135700	19029465	2085	2085	2085	2085	0
457	20240620	135600	19029465	2085	2085	2085	2085	0
458	20240620	135500	19029465	2085	2085	2085	2085	0
459	20240620	135400	19029465	2085	2085	2085	2085	0
460	20240620	135300	19029465	2085	2085	2085	2085	0
461	20240620	135200	19029465	2085	2085	2085	2085	0
462	20240620	135100	19029465	2085	2085	2085	2085	0
463	20240620	135000	19029465	2085	2085	2085	2085	0
464	20240620	134900	19029465	2085	2085	2085	2085	0
465	20240620	134800	19029465	2085	2085	2085	2085	0
466	20240620	134700	19029465	2085	2085	2085	2085	0
467	20240620	134600	19029465	2085	2085	2085	2085	0
468	20240620	134500	19029465	2085	2085	2085	2085	0
469	20240620	134400	19029465	2085	2085	2085	2085	0
470	20240620	134300	19029465	2085	2085	2085	2085	0
471	20240620	134200	19029465	2085	2085	2085	2085	0
472	20240620	134100	19029465	2085	2085	2085	2085	0
473	20240620	134000	19029465	2085	2085	2085	2085	0
474	20240620	133900	19029465	2085	2085	2085	2085	0
475	20240620	133800	19029465	2085	2085	2085	2085	0
476	20240620	133700	19029465	2085	2085	2085	2085	0
477	20240620	133600	19029465	2085	2085	2085	2085	0
478	20240620	133500	19029465	2085	2085	2085	2085	0
479	20240620	133400	19029465	2085	2085	2085	2085	0
480	20240620	133300	19029465	2085	2085	2085	2085	0
481	20240620	133200	19029465	2085	2085	2085	2085	0
482	20240620	133100	19029465	2085	2085	2085	2085	0
483	20240620	133000	19029465	2085	2085	2085	2085	0
484	20240620	132900	19029465	2085	2085	2085	2085	0
485	20240620	132800	19029465	2085	2085	2085	2085	0
486	20240620	132700	19029465	2085	2085	2085	2085	0
487	20240620	132600	19029465	2085	2085	2085	2085	0
488	20240620	132500	19029465	2085	2085	2085	2085	0
489	20240620	132400	19029465	2085	2085	2085	2085	0
490	20240620	132300	19029465	2085	2085	2085	2085	0
491	20240620	132200	19029465	2085	2085	2085	2085	0
492	20240620	132100	19029465	2085	2085	2085	2085	0
493	20240620	132000	19029465	2085	2085	2085	2085	0
494	20240620	131900	19029465	2085	2085	2085	2085	0
495	20240620	131800	19029465	2085	2085	2085	2085	0
496	20240620	131700	19029465	2085	2085	2085	2085	0
497	20240620	131600	19029465	2085	2085	2085	2085	0
498	20240620	131500	19029465	2085	2085	2085	2085	0
499	20240620	131400	19029465	2085	2085	2085	2085	0
500	20240620	131300	19029465	2085	2085	2085	2085	0
501	20240620	131200	19029465	2085	2085	2085	2085	0
502	20240620	131100	19029465	2085	2085	2085	2085	0
503	20240620	131000	19029465	2085	2085	2085	2085	0
504	20240620	130900	19029465	2085	2085	2085	2085	0
505	20240620	130800	19029465	2085	2085	2085	2085	0
506	20240620	130700	19029465	2085	2085	2085	2085	0
507	20240620	130600	19029465	2085	2085	2085	2085	0
508	20240620	130500	19029465	2085	2085	2085	2085	0
509	20240620	130400	19029465	2085	2085	2085	2085	1000
510	20240620	130300	16944465	2085	2085	2085	2085	0
511	20240620	130200	16944465	2085	2085	2085	2085	0
512	20240620	130100	16944465	2085	2085	2085	2085	0
513	20240620	130000	16944465	2085	2085	2085	2085	0
514	20240620	125900	16944465	2085	2085	2085	2085	0
515	20240620	125800	16944465	2085	2085	2085	2085	0
516	20240620	125700	16944465	2085	2085	2085	2085	0
517	20240620	125600	16944465	2085	2085	2085	2085	0
518	20240620	125500	16944465	2085	2085	2085	2085	0
519	20240620	125400	16944465	2085	2085	2085	2085	0
520	20240620	125300	16944465	2085	2085	2085	2085	0
521	20240620	125200	16944465	2085	2085	2085	2085	0
522	20240620	125100	16944465	2085	2085	2085	2085	0
523	20240620	125000	16944465	2085	2085	2085	2085	0
524	20240620	124900	16944465	2085	2085	2085	2085	0
525	20240620	124800	16944465	2085	2085	2085	2085	0
526	20240620	124700	16944465	2085	2085	2085	2085	0
527	20240620	124600	16944465	2085	2085	2085	2085	0
528	20240620	124500	16944465	2085	2085	2085	2085	0
529	20240620	124400	16944465	2085	2085	2085	2085	0
530	20240620	124300	16944465	2085	2085	2085	2085	0
531	20240620	124200	16944465	2085	2085	2085	2085	0
532	20240620	124100	16944465	2085	2085	2085	2085	0
533	20240620	124000	16944465	2085	2085	2085	2085	0
534	20240620	123900	16944465	2085	2085	2085	2085	0
535	20240620	123800	16944465	2085	2085	2085	2085	0
536	20240620	123700	16944465	2085	2085	2085	2085	0
537	20240620	123600	16944465	2085	2085	2085	2085	0
538	20240620	123500	16944465	2085	2085	2085	2085	0
539	20240620	123400	16944465	2085	2085	2085	2085	0
540	20240620	123300	16944465	2085	2085	2085	2085	0
541	20240620	123200	16944465	2085	2085	2085	2085	0
542	20240620	123100	16944465	2085	2085	2085	2085	0
543	20240620	123000	16944465	2085	2085	2085	2085	0
544	20240620	122900	16944465	2085	2085	2085	2085	0
545	20240620	122800	16944465	2085	2085	2085	2085	0
546	20240620	122700	16944465	2085	2085	2085	2085	0
547	20240620	122600	16944465	2085	2085	2085	2085	0
548	20240620	122500	16944465	2085	2085	2085	2085	0
549	20240620	122400	16944465	2085	2085	2085	2085	0
550	20240620	122300	16944465	2085	2085	2085	2085	0
551	20240620	122200	16944465	2085	2085	2085	2085	0
552	20240620	122100	16944465	2085	2085	2085	2085	0
553	20240620	122000	16944465	2085	2085	2085	2085	0
554	20240620	121900	16944465	2085	2085	2085	2085	0
555	20240620	121800	16944465	2085	2085	2085	2085	0
556	20240620	121700	16944465	2085	2085	2085	2085	0
557	20240620	121600	16944465	2085	2085	2085	2085	0
558	20240620	121500	16944465	2085	2085	2085	2085	0
559	20240620	121400	16944465	2085	2085	2085	2085	0
560	20240620	121300	16944465	2085	2085	2085	2085	0
561	20240620	121200	16944465	2085	2085	2085	2085	0
562	20240620	121100	16944465	2085	2085	2085	2085	0
563	20240620	121000	16944465	2085	2085	2085	2085	0
564	20240620	120900	16944465	2085	2085	2085	2085	0
565	20240620	120800	16944465	2085	2085	2085	2085	0
566	20240620	120700	16944465	2085	2085	2085	2085	0
567	20240620	120600	16944465	2085	2085	2085	2085	0
568	20240620	120500	16944465	2085	2085	2085	2085	0
569	20240620	120400	16944465	2085	2085	2085	2085	0
570	20240620	120300	16944465	2085	2085	2085	2085	0
571	20240620	120200	16944465	2085	2085	2085	2085	0
572	20240620	120100	16944465	2085	2085	2085	2085	0
573	20240620	120000	16944465	2085	2085	2085	2085	0
574	20240620	115900	16944465	2085	2085	2085	2085	0
575	20240620	115800	16944465	2085	2085	2085	2085	0
576	20240620	115700	16944465	2085	2085	2085	2085	181
577	20240620	115600	16567080	2085	2085	2085	2085	0
578	20240620	115500	16567080	2085	2085	2085	2085	0
579	20240620	115400	16567080	2085	2085	2085	2085	0
580	20240620	115300	16567080	2085	2085	2085	2085	0
581	20240620	115200	16567080	2085	2085	2085	2085	0
582	20240620	115100	16567080	2085	2085	2085	2085	0
583	20240620	115000	16567080	2085	2085	2085	2085	0
584	20240620	114900	16567080	2085	2085	2085	2085	0
585	20240620	114800	16567080	2085	2085	2085	2085	0
586	20240620	114700	16567080	2085	2085	2085	2085	0
587	20240620	114600	16567080	2085	2085	2085	2085	0
588	20240620	114500	16567080	2085	2085	2085	2085	0
589	20240620	114400	16567080	2085	2085	2085	2085	0
590	20240620	114300	16567080	2085	2085	2085	2085	0
591	20240620	114200	16567080	2085	2085	2085	2085	0
592	20240620	114100	16567080	2085	2085	2085	2085	0
593	20240620	114000	16567080	2085	2085	2085	2085	0
594	20240620	113900	16567080	2085	2085	2085	2085	0
595	20240620	113800	16567080	2085	2085	2085	2085	0
596	20240620	113700	16567080	2085	2085	2085	2085	0
597	20240620	113600	16567080	2085	2085	2085	2085	0
598	20240620	113500	16567080	2085	2085	2085	2085	0
599	20240620	113400	16567080	2085	2085	2085	2085	0
600	20240620	113300	16567080	2085	2085	2085	2085	0
601	20240620	113200	16567080	2085	2085	2085	2085	0
602	20240620	113100	16567080	2085	2085	2085	2085	0
603	20240620	113000	16567080	2085	2085	2085	2085	0
604	20240620	112900	16567080	2085	2085	2085	2085	0
605	20240620	112800	16567080	2085	2085	2085	2085	0
606	20240620	112700	16567080	2085	2085	2085	2085	0
607	20240620	112600	16567080	2085	2085	2085	2085	0
608	20240620	112500	16567080	2085	2085	2085	2085	0
609	20240620	112400	16567080	2085	2085	2085	2085	0
610	20240620	112300	16567080	2085	2085	2085	2085	0
611	20240620	112200	16567080	2085	2085	2085	2085	0
612	20240620	112100	16567080	2085	2085	2085	2085	0
613	20240620	112000	16567080	2085	2085	2085	2085	0
614	20240620	111900	16567080	2085	2085	2085	2085	0
615	20240620	111800	16567080	2085	2085	2085	2085	0
616	20240620	111700	16567080	2085	2085	2085	2085	0
617	20240620	111600	16567080	2085	2085	2085	2085	1
618	20240620	111500	16564995	2085	2085	2085	2085	819
619	20240620	111400	14857380	2085	2085	2085	2085	357
620	20240620	111300	14113035	2085	2085	2085	2085	0
621	20240620	111200	14113035	2085	2085	2085	2085	0
622	20240620	111100	14113035	2085	2085	2085	2085	0
623	20240620	111000	14113035	2085	2085	2085	2085	0
624	20240620	110900	14113035	2085	2085	2085	2085	0
625	20240620	110800	14113035	2085	2085	2085	2085	0
626	20240620	110700	14113035	2085	2085	2085	2085	0
627	20240620	110600	14113035	2085	2085	2085	2085	0
628	20240620	110500	14113035	2085	2085	2085	2085	0
629	20240620	110400	14113035	2085	2085	2085	2085	2643
630	20240620	110300	8602380	2085	2085	2085	2085	359
631	20240620	110200	7853865	2085	2085	2085	2085	0
632	20240620	110100	7853865	2085	2085	2085	2085	0
633	20240620	110000	7853865	2085	2085	2085	2085	0
634	20240620	105900	7853865	2085	2085	2085	2085	34
635	20240620	105800	7782975	2090	2085	2090	2085	3700
636	20240620	105700	54155	2085	2085	2085	2085	0
637	20240620	105600	54155	2085	2085	2085	2085	0
638	20240620	105500	54155	2085	2085	2085	2085	0
639	20240620	105400	54155	2085	2085	2085	2085	0
640	20240620	105300	54155	2085	2085	2085	2085	0
641	20240620	105200	54155	2085	2085	2085	2085	0
642	20240620	105100	54155	2085	2085	2085	2085	0
643	20240620	105000	54155	2085	2085	2085	2085	0
644	20240620	104900	54155	2085	2085	2085	2085	0
645	20240620	104800	54155	2085	2085	2085	2085	0
646	20240620	104700	54155	2085	2085	2085	2085	0
647	20240620	104600	54155	2085	2085	2085	2085	0
648	20240620	104500	54155	2085	2085	2085	2085	0
649	20240620	104400	54155	2085	2085	2085	2085	0
650	20240620	104300	54155	2085	2085	2085	2085	0
651	20240620	104200	54155	2085	2085	2085	2085	0
652	20240620	104100	54155	2085	2085	2085	2085	0
653	20240620	104000	54155	2085	2085	2085	2085	0
654	20240620	103900	54155	2085	2085	2085	2085	0
655	20240620	103800	54155	2085	2085	2085	2085	0
656	20240620	103700	54155	2085	2085	2085	2085	0
657	20240620	103600	54155	2085	2085	2085	2085	0
658	20240620	103500	54155	2085	2085	2085	2085	0
659	20240620	103400	54155	2085	2085	2085	2085	0
660	20240620	103300	54155	2085	2085	2085	2085	10
661	20240620	103200	33305	2085	2085	2085	2085	0
662	20240620	103100	33305	2085	2085	2085	2085	0
663	20240620	103000	33305	2085	2085	2085	2085	0
664	20240620	102900	33305	2085	2085	2085	2085	0
665	20240620	102800	33305	2085	2085	2085	2085	5
666	20240620	102700	22880	2080	2080	2080	2080	0
667	20240620	102600	22880	2080	2080	2080	2080	0
668	20240620	102500	22880	2080	2080	2080	2080	0
669	20240620	102400	22880	2080	2080	2080	2080	0
670	20240620	102300	22880	2080	2080	2080	2080	0
671	20240620	102200	22880	2080	2080	2080	2080	0
672	20240620	102100	22880	2080	2080	2080	2080	0
673	20240620	102000	22880	2080	2080	2080	2080	0
674	20240620	101900	22880	2080	2080	2080	2080	0
675	20240620	101800	22880	2080	2080	2080	2080	0
676	20240620	101700	22880	2080	2080	2080	2080	0
677	20240620	101600	22880	2080	2080	2080	2080	0
678	20240620	101500	22880	2080	2080	2080	2080	0
679	20240620	101400	22880	2080	2080	2080	2080	0
680	20240620	101300	22880	2080	2080	2080	2080	0
681	20240620	101200	22880	2080	2080	2080	2080	0
682	20240620	101100	22880	2080	2080	2080	2080	0
683	20240620	101000	22880	2080	2080	2080	2080	0
684	20240620	100900	22880	2080	2080	2080	2080	0
685	20240620	100800	22880	2080	2080	2080	2080	0
686	20240620	100700	22880	2080	2080	2080	2080	0
687	20240620	100600	22880	2080	2080	2080	2080	0
688	20240620	100500	22880	2080	2080	2080	2080	0
689	20240620	100400	22880	2080	2080	2080	2080	11
690	20240620	100300	0	2090	2090	2090	2090	0
691	20240620	100200	0	2090	2090	2090	2090	0
692	20240620	100100	0	2090	2090	2090	2090	0
693	20240620	100000	0	2090	2090	2090	2090	0
694	20240620	095900	0	2090	2090	2090	2090	0
695	20240620	095800	0	2090	2090	2090	2090	0
696	20240620	095700	0	2090	2090	2090	2090	0
697	20240620	095600	0	2090	2090	2090	2090	0
698	20240620	095500	0	2090	2090	2090	2090	0
699	20240620	095400	0	2090	2090	2090	2090	0
700	20240620	095300	0	2090	2090	2090	2090	0
701	20240620	095200	0	2090	2090	2090	2090	0
702	20240620	095100	0	2090	2090	2090	2090	0
703	20240620	095000	0	2090	2090	2090	2090	0
704	20240620	094900	0	2090	2090	2090	2090	0
705	20240620	094800	0	2090	2090	2090	2090	0
706	20240620	094700	0	2090	2090	2090	2090	0
707	20240620	094600	0	2090	2090	2090	2090	0
708	20240620	094500	0	2090	2090	2090	2090	0
709	20240620	094400	0	2090	2090	2090	2090	0
710	20240620	094300	0	2090	2090	2090	2090	0
711	20240620	094200	0	2090	2090	2090	2090	0
712	20240620	094100	0	2090	2090	2090	2090	0
713	20240620	094000	0	2090	2090	2090	2090	0
714	20240620	093900	0	2090	2090	2090	2090	0
715	20240620	093800	0	2090	2090	2090	2090	0
716	20240620	093700	0	2090	2090	2090	2090	0
717	20240620	093600	0	2090	2090	2090	2090	0
718	20240620	093500	0	2090	2090	2090	2090	0
719	20240620	093400	0	2090	2090	2090	2090	0
720	20240620	093300	0	2090	2090	2090	2090	0
721	20240620	093200	0	2090	2090	2090	2090	0
722	20240620	093100	0	2090	2090	2090	2090	0
723	20240620	093000	0	2090	2090	2090	2090	0
724	20240620	092900	0	2090	2090	2090	2090	0
725	20240620	092800	0	2090	2090	2090	2090	0
726	20240620	092700	0	2090	2090	2090	2090	0
727	20240620	092600	0	2090	2090	2090	2090	0
728	20240620	092500	0	2090	2090	2090	2090	0
729	20240620	092400	0	2090	2090	2090	2090	0
730	20240620	092300	0	2090	2090	2090	2090	0
731	20240620	092200	0	2090	2090	2090	2090	0
732	20240620	092100	0	2090	2090	2090	2090	0
733	20240620	092000	0	2090	2090	2090	2090	0
734	20240620	091900	0	2090	2090	2090	2090	0
735	20240620	091800	0	2090	2090	2090	2090	0
736	20240620	091700	0	2090	2090	2090	2090	0
737	20240620	091600	0	2090	2090	2090	2090	0
738	20240620	091500	0	2090	2090	2090	2090	0
739	20240620	091400	0	2090	2090	2090	2090	0
740	20240620	091300	0	2090	2090	2090	2090	0
741	20240620	091200	0	2090	2090	2090	2090	0
742	20240620	091100	0	2090	2090	2090	2090	0
743	20240620	091000	0	2090	2090	2090	2090	0
744	20240620	090900	0	2090	2090	2090	2090	0
745	20240620	090800	0	2090	2090	2090	2090	0
746	20240620	090700	0	2090	2090	2090	2090	0
747	20240620	090600	0	2090	2090	2090	2090	0
748	20240620	090500	0	2090	2090	2090	2090	0
749	20240620	090400	0	2090	2090	2090	2090	0
750	20240620	090300	0	2090	2090	2090	2090	0
751	20240620	090200	0	2090	2090	2090	2090	0
752	20240620	090100	0	2090	2090	2090	2090	0
753	20240620	090000	0	2090	2090	2090	2090	0