KissMeData/386580/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	203000	185522710	2090	2090	2090	2090	3730
3	20240614	202900	185522710	2090	2090	2090	2090	0
4	20240614	202800	185522710	2090	2090	2090	2090	0
5	20240614	202700	185522710	2090	2090	2090	2090	0
6	20240614	202600	185522710	2090	2090	2090	2090	0
7	20240614	202500	185522710	2090	2090	2090	2090	0
8	20240614	202400	185522710	2090	2090	2090	2090	0
9	20240614	202300	185522710	2090	2090	2090	2090	0
10	20240614	202200	185522710	2090	2090	2090	2090	0
11	20240614	202100	185522710	2090	2090	2090	2090	0
12	20240614	202000	185522710	2090	2090	2090	2090	0
13	20240614	201900	185522710	2090	2090	2090	2090	0
14	20240614	201800	185522710	2090	2090	2090	2090	0
15	20240614	201700	185522710	2090	2090	2090	2090	0
16	20240614	201600	185522710	2090	2090	2090	2090	0
17	20240614	201500	185522710	2090	2090	2090	2090	0
18	20240614	201400	185522710	2090	2090	2090	2090	0
19	20240614	201300	185522710	2090	2090	2090	2090	0
20	20240614	201200	185522710	2090	2090	2090	2090	0
21	20240614	201100	185522710	2090	2090	2090	2090	0
22	20240614	201000	185522710	2090	2090	2090	2090	0
23	20240614	200900	185522710	2090	2090	2090	2090	0
24	20240614	200800	185522710	2090	2090	2090	2090	0
25	20240614	200700	185522710	2090	2090	2090	2090	0
26	20240614	200600	185522710	2090	2090	2090	2090	0
27	20240614	200500	185522710	2090	2090	2090	2090	0
28	20240614	200400	185522710	2090	2090	2090	2090	0
29	20240614	200300	185522710	2090	2090	2090	2090	0
30	20240614	200200	185522710	2090	2090	2090	2090	0
31	20240614	200100	185522710	2090	2090	2090	2090	0
32	20240614	200000	185522710	2090	2090	2090	2090	3730
33	20240614	195900	185522710	2090	2090	2090	2090	0
34	20240614	195800	185522710	2090	2090	2090	2090	0
35	20240614	195700	185522710	2090	2090	2090	2090	0
36	20240614	195600	185522710	2090	2090	2090	2090	0
37	20240614	195500	185522710	2090	2090	2090	2090	0
38	20240614	195400	185522710	2090	2090	2090	2090	0
39	20240614	195300	185522710	2090	2090	2090	2090	0
40	20240614	195200	185522710	2090	2090	2090	2090	0
41	20240614	195100	185522710	2090	2090	2090	2090	0
42	20240614	195000	185522710	2090	2090	2090	2090	0
43	20240614	194900	185522710	2090	2090	2090	2090	0
44	20240614	194800	185522710	2090	2090	2090	2090	0
45	20240614	194700	185522710	2090	2090	2090	2090	0
46	20240614	194600	185522710	2090	2090	2090	2090	0
47	20240614	194500	185522710	2090	2090	2090	2090	0
48	20240614	194400	185522710	2090	2090	2090	2090	0
49	20240614	194300	185522710	2090	2090	2090	2090	0
50	20240614	194200	185522710	2090	2090	2090	2090	0
51	20240614	194100	185522710	2090	2090	2090	2090	0
52	20240614	194000	185522710	2090	2090	2090	2090	0
53	20240614	193900	185522710	2090	2090	2090	2090	0
54	20240614	193800	185522710	2090	2090	2090	2090	0
55	20240614	193700	185522710	2090	2090	2090	2090	0
56	20240614	193600	185522710	2090	2090	2090	2090	0
57	20240614	193500	185522710	2090	2090	2090	2090	0
58	20240614	193400	185522710	2090	2090	2090	2090	0
59	20240614	193300	185522710	2090	2090	2090	2090	0
60	20240614	193200	185522710	2090	2090	2090	2090	0
61	20240614	193100	185522710	2090	2090	2090	2090	0
62	20240614	193000	185522710	2090	2090	2090	2090	3730
63	20240614	192900	185522710	2090	2090	2090	2090	0
64	20240614	192800	185522710	2090	2090	2090	2090	0
65	20240614	192700	185522710	2090	2090	2090	2090	0
66	20240614	192600	185522710	2090	2090	2090	2090	0
67	20240614	192500	185522710	2090	2090	2090	2090	0
68	20240614	192400	185522710	2090	2090	2090	2090	0
69	20240614	192300	185522710	2090	2090	2090	2090	0
70	20240614	192200	185522710	2090	2090	2090	2090	0
71	20240614	192100	185522710	2090	2090	2090	2090	0
72	20240614	192000	185522710	2090	2090	2090	2090	0
73	20240614	191900	185522710	2090	2090	2090	2090	0
74	20240614	191800	185522710	2090	2090	2090	2090	0
75	20240614	191700	185522710	2090	2090	2090	2090	0
76	20240614	191600	185522710	2090	2090	2090	2090	0
77	20240614	191500	185522710	2090	2090	2090	2090	0
78	20240614	191400	185522710	2090	2090	2090	2090	0
79	20240614	191300	185522710	2090	2090	2090	2090	0
80	20240614	191200	185522710	2090	2090	2090	2090	0
81	20240614	191100	185522710	2090	2090	2090	2090	0
82	20240614	191000	185522710	2090	2090	2090	2090	0
83	20240614	190900	185522710	2090	2090	2090	2090	0
84	20240614	190800	185522710	2090	2090	2090	2090	0
85	20240614	190700	185522710	2090	2090	2090	2090	0
86	20240614	190600	185522710	2090	2090	2090	2090	0
87	20240614	190500	185522710	2090	2090	2090	2090	0
88	20240614	190400	185522710	2090	2090	2090	2090	0
89	20240614	190300	185522710	2090	2090	2090	2090	0
90	20240614	190200	185522710	2090	2090	2090	2090	0
91	20240614	190100	185522710	2090	2090	2090	2090	0
92	20240614	190000	185522710	2090	2090	2090	2090	3730
93	20240614	185900	185522710	2090	2090	2090	2090	0
94	20240614	185800	185522710	2090	2090	2090	2090	0
95	20240614	185700	185522710	2090	2090	2090	2090	0
96	20240614	185600	185522710	2090	2090	2090	2090	0
97	20240614	185500	185522710	2090	2090	2090	2090	0
98	20240614	185400	185522710	2090	2090	2090	2090	0
99	20240614	185300	185522710	2090	2090	2090	2090	0
100	20240614	185200	185522710	2090	2090	2090	2090	0
101	20240614	185100	185522710	2090	2090	2090	2090	0
102	20240614	185000	185522710	2090	2090	2090	2090	0
103	20240614	184900	185522710	2090	2090	2090	2090	0
104	20240614	184800	185522710	2090	2090	2090	2090	0
105	20240614	184700	185522710	2090	2090	2090	2090	0
106	20240614	184600	185522710	2090	2090	2090	2090	0
107	20240614	184500	185522710	2090	2090	2090	2090	0
108	20240614	184400	185522710	2090	2090	2090	2090	0
109	20240614	184300	185522710	2090	2090	2090	2090	0
110	20240614	184200	185522710	2090	2090	2090	2090	0
111	20240614	184100	185522710	2090	2090	2090	2090	0
112	20240614	184000	185522710	2090	2090	2090	2090	0
113	20240614	183900	185522710	2090	2090	2090	2090	0
114	20240614	183800	185522710	2090	2090	2090	2090	0
115	20240614	183700	185522710	2090	2090	2090	2090	0
116	20240614	183600	185522710	2090	2090	2090	2090	0
117	20240614	183500	185522710	2090	2090	2090	2090	0
118	20240614	183400	185522710	2090	2090	2090	2090	0
119	20240614	183300	185522710	2090	2090	2090	2090	0
120	20240614	183200	185522710	2090	2090	2090	2090	0
121	20240614	183100	185522710	2090	2090	2090	2090	0
122	20240614	183000	185522710	2090	2090	2090	2090	3730
123	20240614	182900	185522710	2090	2090	2090	2090	0
124	20240614	182800	185522710	2090	2090	2090	2090	0
125	20240614	182700	185522710	2090	2090	2090	2090	0
126	20240614	182600	185522710	2090	2090	2090	2090	0
127	20240614	182500	185522710	2090	2090	2090	2090	0
128	20240614	182400	185522710	2090	2090	2090	2090	0
129	20240614	182300	185522710	2090	2090	2090	2090	0
130	20240614	182200	185522710	2090	2090	2090	2090	0
131	20240614	182100	185522710	2090	2090	2090	2090	0
132	20240614	182000	185522710	2090	2090	2090	2090	0
133	20240614	181900	185522710	2090	2090	2090	2090	0
134	20240614	181800	185522710	2090	2090	2090	2090	0
135	20240614	181700	185522710	2090	2090	2090	2090	0
136	20240614	181600	185522710	2090	2090	2090	2090	0
137	20240614	181500	185522710	2090	2090	2090	2090	0
138	20240614	181400	185522710	2090	2090	2090	2090	0
139	20240614	181300	185522710	2090	2090	2090	2090	0
140	20240614	181200	185522710	2090	2090	2090	2090	0
141	20240614	181100	185522710	2090	2090	2090	2090	0
142	20240614	181000	185522710	2090	2090	2090	2090	0
143	20240614	180900	185522710	2090	2090	2090	2090	0
144	20240614	180800	185522710	2090	2090	2090	2090	0
145	20240614	180700	185522710	2090	2090	2090	2090	0
146	20240614	180600	185522710	2090	2090	2090	2090	0
147	20240614	180500	185522710	2090	2090	2090	2090	0
148	20240614	180400	185522710	2090	2090	2090	2090	0
149	20240614	180300	185522710	2090	2090	2090	2090	0
150	20240614	180200	185522710	2090	2090	2090	2090	0
151	20240614	180100	185522710	2090	2090	2090	2090	0
152	20240614	180000	185522710	2090	2090	2090	2090	3730
153	20240614	175900	185522710	2090	2090	2090	2090	0
154	20240614	175800	185522710	2090	2090	2090	2090	0
155	20240614	175700	185522710	2090	2090	2090	2090	0
156	20240614	175600	185522710	2090	2090	2090	2090	0
157	20240614	175500	185522710	2090	2090	2090	2090	0
158	20240614	175400	185522710	2090	2090	2090	2090	0
159	20240614	175300	185522710	2090	2090	2090	2090	0
160	20240614	175200	185522710	2090	2090	2090	2090	0
161	20240614	175100	185522710	2090	2090	2090	2090	0
162	20240614	175000	185522710	2090	2090	2090	2090	0
163	20240614	174900	185522710	2090	2090	2090	2090	0
164	20240614	174800	185522710	2090	2090	2090	2090	0
165	20240614	174700	185522710	2090	2090	2090	2090	0
166	20240614	174600	185522710	2090	2090	2090	2090	0
167	20240614	174500	185522710	2090	2090	2090	2090	0
168	20240614	174400	185522710	2090	2090	2090	2090	0
169	20240614	174300	185522710	2090	2090	2090	2090	0
170	20240614	174200	185522710	2090	2090	2090	2090	0
171	20240614	174100	185522710	2090	2090	2090	2090	0
172	20240614	174000	185522710	2090	2090	2090	2090	0
173	20240614	173900	185522710	2090	2090	2090	2090	0
174	20240614	173800	185522710	2090	2090	2090	2090	0
175	20240614	173700	185522710	2090	2090	2090	2090	0
176	20240614	173600	185522710	2090	2090	2090	2090	0
177	20240614	173500	185522710	2090	2090	2090	2090	0
178	20240614	173400	185522710	2090	2090	2090	2090	0
179	20240614	173300	185522710	2090	2090	2090	2090	0
180	20240614	173200	185522710	2090	2090	2090	2090	0
181	20240614	173100	185522710	2090	2090	2090	2090	0
182	20240614	173000	185522710	2090	2090	2090	2090	3730
183	20240614	172900	185522710	2090	2090	2090	2090	0
184	20240614	172800	185522710	2090	2090	2090	2090	0
185	20240614	172700	185522710	2090	2090	2090	2090	0
186	20240614	172600	185522710	2090	2090	2090	2090	0
187	20240614	172500	185522710	2090	2090	2090	2090	0
188	20240614	172400	185522710	2090	2090	2090	2090	0
189	20240614	172300	185522710	2090	2090	2090	2090	0
190	20240614	172200	185522710	2090	2090	2090	2090	0
191	20240614	172100	185522710	2090	2090	2090	2090	0
192	20240614	172000	185522710	2090	2090	2090	2090	0
193	20240614	171900	185522710	2090	2090	2090	2090	0
194	20240614	171800	185522710	2090	2090	2090	2090	0
195	20240614	171700	185522710	2090	2090	2090	2090	0
196	20240614	171600	185522710	2090	2090	2090	2090	0
197	20240614	171500	185522710	2090	2090	2090	2090	0
198	20240614	171400	185522710	2090	2090	2090	2090	0
199	20240614	171300	185522710	2090	2090	2090	2090	0
200	20240614	171200	185522710	2090	2090	2090	2090	0
201	20240614	171100	185522710	2090	2090	2090	2090	0
202	20240614	171000	185522710	2090	2090	2090	2090	0
203	20240614	170900	185522710	2090	2090	2090	2090	0
204	20240614	170800	185522710	2090	2090	2090	2090	0
205	20240614	170700	185522710	2090	2090	2090	2090	0
206	20240614	170600	185522710	2090	2090	2090	2090	0
207	20240614	170500	185522710	2090	2090	2090	2090	0
208	20240614	170400	185522710	2090	2090	2090	2090	0
209	20240614	170300	185522710	2090	2090	2090	2090	0
210	20240614	170200	185522710	2090	2090	2090	2090	0
211	20240614	170100	185522710	2090	2090	2090	2090	0
212	20240614	170000	185522710	2090	2090	2090	2090	3730
213	20240614	165900	185522710	2090	2090	2090	2090	0
214	20240614	165800	185522710	2090	2090	2090	2090	0
215	20240614	165700	185522710	2090	2090	2090	2090	0
216	20240614	165600	185522710	2090	2090	2090	2090	0
217	20240614	165500	185522710	2090	2090	2090	2090	0
218	20240614	165400	185522710	2090	2090	2090	2090	0
219	20240614	165300	185522710	2090	2090	2090	2090	0
220	20240614	165200	185522710	2090	2090	2090	2090	0
221	20240614	165100	185522710	2090	2090	2090	2090	0
222	20240614	165000	185522710	2090	2090	2090	2090	0
223	20240614	164900	185522710	2090	2090	2090	2090	0
224	20240614	164800	185522710	2090	2090	2090	2090	0
225	20240614	164700	185522710	2090	2090	2090	2090	0
226	20240614	164600	185522710	2090	2090	2090	2090	0
227	20240614	164500	185522710	2090	2090	2090	2090	0
228	20240614	164400	185522710	2090	2090	2090	2090	0
229	20240614	164300	185522710	2090	2090	2090	2090	0
230	20240614	164200	185522710	2090	2090	2090	2090	0
231	20240614	164100	185522710	2090	2090	2090	2090	0
232	20240614	164000	185522710	2090	2090	2090	2090	0
233	20240614	163900	185522710	2090	2090	2090	2090	0
234	20240614	163800	185522710	2090	2090	2090	2090	0
235	20240614	163700	185522710	2090	2090	2090	2090	0
236	20240614	163600	185522710	2090	2090	2090	2090	0
237	20240614	163500	185522710	2090	2090	2090	2090	0
238	20240614	163400	185522710	2090	2090	2090	2090	0
239	20240614	163300	185522710	2090	2090	2090	2090	0
240	20240614	163200	185522710	2090	2090	2090	2090	0
241	20240614	163100	185522710	2090	2090	2090	2090	0
242	20240614	163000	185522710	2090	2090	2090	2090	3730
243	20240614	162900	185522710	2090	2090	2090	2090	0
244	20240614	162800	185522710	2090	2090	2090	2090	0
245	20240614	162700	185522710	2090	2090	2090	2090	0
246	20240614	162600	185522710	2090	2090	2090	2090	0
247	20240614	162500	185522710	2090	2090	2090	2090	0
248	20240614	162400	185522710	2090	2090	2090	2090	0
249	20240614	162300	185522710	2090	2090	2090	2090	0
250	20240614	162200	185522710	2090	2090	2090	2090	0
251	20240614	162100	185522710	2090	2090	2090	2090	0
252	20240614	162000	185522710	2090	2090	2090	2090	0
253	20240614	161900	185522710	2090	2090	2090	2090	0
254	20240614	161800	185522710	2090	2090	2090	2090	0
255	20240614	161700	185522710	2090	2090	2090	2090	0
256	20240614	161600	185522710	2090	2090	2090	2090	0
257	20240614	161500	185522710	2090	2090	2090	2090	0
258	20240614	161400	185522710	2090	2090	2090	2090	0
259	20240614	161300	185522710	2090	2090	2090	2090	0
260	20240614	161200	185522710	2090	2090	2090	2090	0
261	20240614	161100	185522710	2090	2090	2090	2090	0
262	20240614	161000	185522710	2090	2090	2090	2090	0
263	20240614	160900	185522710	2090	2090	2090	2090	0
264	20240614	160800	185522710	2090	2090	2090	2090	0
265	20240614	160700	185522710	2090	2090	2090	2090	0
266	20240614	160600	185522710	2090	2090	2090	2090	0
267	20240614	160500	185522710	2090	2090	2090	2090	0
268	20240614	160400	185522710	2090	2090	2090	2090	0
269	20240614	160300	185522710	2090	2090	2090	2090	0
270	20240614	160200	185522710	2090	2090	2090	2090	0
271	20240614	160100	185522710	2090	2090	2090	2090	0
272	20240614	160000	185522710	2090	2090	2090	2090	3730
273	20240614	155900	185522710	2090	2090	2090	2090	0
274	20240614	155800	185522710	2090	2090	2090	2090	0
275	20240614	155700	185522710	2090	2090	2090	2090	0
276	20240614	155600	185522710	2090	2090	2090	2090	0
277	20240614	155500	185522710	2090	2090	2090	2090	0
278	20240614	155400	185522710	2090	2090	2090	2090	0
279	20240614	155300	185522710	2090	2090	2090	2090	0
280	20240614	155200	185522710	2090	2090	2090	2090	0
281	20240614	155100	185522710	2090	2090	2090	2090	0
282	20240614	155000	185522710	2090	2090	2090	2090	0
283	20240614	154900	185522710	2090	2090	2090	2090	0
284	20240614	154800	185522710	2090	2090	2090	2090	0
285	20240614	154700	185522710	2090	2090	2090	2090	0
286	20240614	154600	185522710	2090	2090	2090	2090	0
287	20240614	154500	185522710	2090	2090	2090	2090	0
288	20240614	154400	185522710	2090	2090	2090	2090	0
289	20240614	154300	185522710	2090	2090	2090	2090	0
290	20240614	154200	185522710	2090	2090	2090	2090	0
291	20240614	154100	185522710	2090	2090	2090	2090	0
292	20240614	154000	185522710	2090	2090	2090	2090	0
293	20240614	153900	185522710	2090	2090	2090	2090	0
294	20240614	153800	185522710	2090	2090	2090	2090	0
295	20240614	153700	185522710	2090	2090	2090	2090	0
296	20240614	153600	185522710	2090	2090	2090	2090	0
297	20240614	153500	185522710	2090	2090	2090	2090	0
298	20240614	153400	185522710	2090	2090	2090	2090	0
299	20240614	153300	185522710	2090	2090	2090	2090	0
300	20240614	153200	185522710	2090	2090	2090	2090	0
301	20240614	153100	185522710	2090	2090	2090	2090	0
302	20240614	153000	185522710	2090	2090	2090	2090	7460
303	20240614	152900	177727010	2090	2090	2090	2090	0
304	20240614	152800	177727010	2090	2090	2090	2090	0
305	20240614	152700	177727010	2090	2090	2090	2090	0
306	20240614	152600	177727010	2090	2090	2090	2090	0
307	20240614	152500	177727010	2090	2090	2090	2090	0
308	20240614	152400	177727010	2090	2090	2090	2090	0
309	20240614	152300	177727010	2090	2090	2090	2090	0
310	20240614	152200	177727010	2090	2090	2090	2090	0
311	20240614	152100	177727010	2090	2090	2090	2090	0
312	20240614	152000	177727010	2090	2090	2090	2090	0
313	20240614	151900	177727010	2090	2090	2090	2090	0
314	20240614	151800	177727010	2090	2090	2090	2090	0
315	20240614	151700	177727010	2090	2090	2090	2090	0
316	20240614	151600	177727010	2090	2090	2090	2090	0
317	20240614	151500	177727010	2090	2090	2090	2090	0
318	20240614	151400	177727010	2090	2090	2090	2090	0
319	20240614	151300	177727010	2090	2090	2090	2090	0
320	20240614	151200	177727010	2090	2090	2090	2090	0
321	20240614	151100	177727010	2090	2090	2090	2090	0
322	20240614	151000	177727010	2090	2090	2090	2090	0
323	20240614	150900	177727010	2090	2090	2090	2090	0
324	20240614	150800	177727010	2090	2090	2090	2090	0
325	20240614	150700	177727010	2090	2090	2090	2090	0
326	20240614	150600	177727010	2090	2090	2090	2090	0
327	20240614	150500	177727010	2090	2090	2090	2090	0
328	20240614	150400	177727010	2090	2090	2090	2090	0
329	20240614	150300	177727010	2090	2090	2090	2090	0
330	20240614	150200	177727010	2090	2090	2090	2090	0
331	20240614	150100	177727010	2090	2090	2090	2090	0
332	20240614	150000	177727010	2090	2090	2090	2090	15
333	20240614	145900	177695660	2090	2090	2090	2090	0
334	20240614	145800	177695660	2090	2090	2090	2090	0
335	20240614	145700	177695660	2090	2090	2090	2090	0
336	20240614	145600	177695660	2090	2090	2090	2090	0
337	20240614	145500	177695660	2090	2090	2090	2090	0
338	20240614	145400	177695660	2090	2090	2090	2090	0
339	20240614	145300	177695660	2090	2090	2090	2090	0
340	20240614	145200	177695660	2090	2090	2090	2090	0
341	20240614	145100	177695660	2090	2090	2090	2090	0
342	20240614	145000	177695660	2090	2090	2090	2090	0
343	20240614	144900	177695660	2090	2090	2090	2090	0
344	20240614	144800	177695660	2090	2090	2090	2090	0
345	20240614	144700	177695660	2090	2090	2090	2090	0
346	20240614	144600	177695660	2090	2090	2090	2090	0
347	20240614	144500	177695660	2090	2090	2090	2090	0
348	20240614	144400	177695660	2090	2090	2090	2090	0
349	20240614	144300	177695660	2090	2090	2090	2090	0
350	20240614	144200	177695660	2090	2090	2090	2090	0
351	20240614	144100	177695660	2090	2090	2090	2090	0
352	20240614	144000	177695660	2090	2090	2090	2090	0
353	20240614	143900	177695660	2090	2090	2090	2090	0
354	20240614	143800	177695660	2090	2090	2090	2090	0
355	20240614	143700	177695660	2090	2090	2090	2090	0
356	20240614	143600	177695660	2090	2090	2090	2090	0
357	20240614	143500	177695660	2090	2090	2090	2090	0
358	20240614	143400	177695660	2090	2090	2090	2090	0
359	20240614	143300	177695660	2090	2090	2090	2090	0
360	20240614	143200	177695660	2090	2090	2090	2090	0
361	20240614	143100	177695660	2090	2090	2090	2090	0
362	20240614	143000	177695660	2090	2090	2090	2090	8527
363	20240614	142900	159874230	2090	2090	2090	2090	0
364	20240614	142800	159874230	2090	2090	2090	2090	0
365	20240614	142700	159874230	2090	2090	2090	2090	0
366	20240614	142600	159874230	2090	2090	2090	2090	0
367	20240614	142500	159874230	2090	2090	2090	2090	0
368	20240614	142400	159874230	2090	2090	2090	2090	0
369	20240614	142300	159874230	2090	2090	2090	2090	0
370	20240614	142200	159874230	2090	2090	2090	2090	0
371	20240614	142100	159874230	2090	2090	2090	2090	0
372	20240614	142000	159874230	2090	2090	2090	2090	0
373	20240614	141900	159874230	2090	2090	2090	2090	0
374	20240614	141800	159874230	2090	2090	2090	2090	0
375	20240614	141700	159874230	2090	2090	2090	2090	0
376	20240614	141600	159874230	2090	2090	2090	2090	0
377	20240614	141500	159874230	2090	2090	2090	2090	0
378	20240614	141400	159874230	2090	2090	2090	2090	0
379	20240614	141300	159874230	2090	2090	2090	2090	0
380	20240614	141200	159874230	2090	2090	2090	2090	0
381	20240614	141100	159874230	2090	2090	2090	2090	0
382	20240614	141000	159874230	2090	2090	2090	2090	0
383	20240614	140900	159874230	2090	2090	2090	2090	0
384	20240614	140800	159874230	2090	2090	2090	2090	0
385	20240614	140700	159874230	2090	2090	2090	2090	0
386	20240614	140600	159874230	2090	2090	2090	2090	0
387	20240614	140500	159874230	2090	2090	2090	2090	0
388	20240614	140400	159874230	2090	2090	2090	2090	0
389	20240614	140300	159874230	2090	2090	2090	2090	0
390	20240614	140200	159874230	2090	2090	2090	2090	0
391	20240614	140100	159874230	2090	2090	2090	2090	0
392	20240614	140000	159874230	2090	2090	2090	2090	4076
393	20240614	135900	151355390	2085	2085	2085	2085	0
394	20240614	135800	151355390	2085	2085	2085	2085	0
395	20240614	135700	151355390	2085	2085	2085	2085	0
396	20240614	135600	151355390	2085	2085	2085	2085	0
397	20240614	135500	151355390	2085	2085	2085	2085	0
398	20240614	135400	151355390	2085	2085	2085	2085	0
399	20240614	135300	151355390	2085	2085	2085	2085	0
400	20240614	135200	151355390	2085	2085	2085	2085	0
401	20240614	135100	151355390	2085	2085	2085	2085	0
402	20240614	135000	151355390	2085	2085	2085	2085	0
403	20240614	134900	151355390	2085	2085	2085	2085	0
404	20240614	134800	151355390	2085	2085	2085	2085	0
405	20240614	134700	151355390	2085	2085	2085	2085	0
406	20240614	134600	151355390	2085	2085	2085	2085	0
407	20240614	134500	151355390	2085	2085	2085	2085	0
408	20240614	134400	151355390	2085	2085	2085	2085	0
409	20240614	134300	151355390	2085	2085	2085	2085	0
410	20240614	134200	151355390	2085	2085	2085	2085	0
411	20240614	134100	151355390	2085	2085	2085	2085	0
412	20240614	134000	151355390	2085	2085	2085	2085	0
413	20240614	133900	151355390	2085	2085	2085	2085	0
414	20240614	133800	151355390	2085	2085	2085	2085	0
415	20240614	133700	151355390	2085	2085	2085	2085	0
416	20240614	133600	151355390	2085	2085	2085	2085	0
417	20240614	133500	151355390	2085	2085	2085	2085	0
418	20240614	133400	151355390	2085	2085	2085	2085	0
419	20240614	133300	151355390	2085	2085	2085	2085	0
420	20240614	133200	151355390	2085	2085	2085	2085	0
421	20240614	133100	151355390	2085	2085	2085	2085	0
422	20240614	133000	151355390	2085	2085	2085	2085	1669
423	20240614	132900	147875525	2085	2085	2085	2085	0
424	20240614	132800	147875525	2085	2085	2085	2085	0
425	20240614	132700	147875525	2085	2085	2085	2085	0
426	20240614	132600	147875525	2085	2085	2085	2085	0
427	20240614	132500	147875525	2085	2085	2085	2085	0
428	20240614	132400	147875525	2085	2085	2085	2085	0
429	20240614	132300	147875525	2085	2085	2085	2085	0
430	20240614	132200	147875525	2085	2085	2085	2085	0
431	20240614	132100	147875525	2085	2085	2085	2085	0
432	20240614	132000	147875525	2085	2085	2085	2085	0
433	20240614	131900	147875525	2085	2085	2085	2085	0
434	20240614	131800	147875525	2085	2085	2085	2085	0
435	20240614	131700	147875525	2085	2085	2085	2085	0
436	20240614	131600	147875525	2085	2085	2085	2085	0
437	20240614	131500	147875525	2085	2085	2085	2085	0
438	20240614	131400	147875525	2085	2085	2085	2085	0
439	20240614	131300	147875525	2085	2085	2085	2085	0
440	20240614	131200	147875525	2085	2085	2085	2085	0
441	20240614	131100	147875525	2085	2085	2085	2085	0
442	20240614	131000	147875525	2085	2085	2085	2085	0
443	20240614	130900	147875525	2085	2085	2085	2085	0
444	20240614	130800	147875525	2085	2085	2085	2085	0
445	20240614	130700	147875525	2085	2085	2085	2085	0
446	20240614	130600	147875525	2085	2085	2085	2085	0
447	20240614	130500	147875525	2085	2085	2085	2085	0
448	20240614	130400	147875525	2085	2085	2085	2085	0
449	20240614	130300	147875525	2085	2085	2085	2085	0
450	20240614	130200	147875525	2085	2085	2085	2085	0
451	20240614	130100	147875525	2085	2085	2085	2085	0
452	20240614	130000	147875525	2085	2085	2085	2085	67
453	20240614	125900	147735830	2090	2090	2090	2090	0
454	20240614	125800	147735830	2090	2090	2090	2090	0
455	20240614	125700	147735830	2090	2090	2090	2090	0
456	20240614	125600	147735830	2090	2090	2090	2090	0
457	20240614	125500	147735830	2090	2090	2090	2090	0
458	20240614	125400	147735830	2090	2090	2090	2090	0
459	20240614	125300	147735830	2090	2090	2090	2090	0
460	20240614	125200	147735830	2090	2090	2090	2090	0
461	20240614	125100	147735830	2090	2090	2090	2090	0
462	20240614	125000	147735830	2090	2090	2090	2090	0
463	20240614	124900	147735830	2090	2090	2090	2090	0
464	20240614	124800	147735830	2090	2090	2090	2090	0
465	20240614	124700	147735830	2090	2090	2090	2090	0
466	20240614	124600	147735830	2090	2090	2090	2090	0
467	20240614	124500	147735830	2090	2090	2090	2090	0
468	20240614	124400	147735830	2090	2090	2090	2090	0
469	20240614	124300	147735830	2090	2090	2090	2090	0
470	20240614	124200	147735830	2090	2090	2090	2090	0
471	20240614	124100	147735830	2090	2090	2090	2090	0
472	20240614	124000	147735830	2090	2090	2090	2090	0
473	20240614	123900	147735830	2090	2090	2090	2090	0
474	20240614	123800	147735830	2090	2090	2090	2090	0
475	20240614	123700	147735830	2090	2090	2090	2090	0
476	20240614	123600	147735830	2090	2090	2090	2090	0
477	20240614	123500	147735830	2090	2090	2090	2090	0
478	20240614	123400	147735830	2090	2090	2090	2090	0
479	20240614	123300	147735830	2090	2090	2090	2090	0
480	20240614	123200	147735830	2090	2090	2090	2090	0
481	20240614	123100	147735830	2090	2090	2090	2090	0
482	20240614	123000	147735830	2090	2090	2090	2090	13720
483	20240614	122900	119061030	2090	2090	2090	2090	0
484	20240614	122800	119061030	2090	2090	2090	2090	0
485	20240614	122700	119061030	2090	2090	2090	2090	0
486	20240614	122600	119061030	2090	2090	2090	2090	0
487	20240614	122500	119061030	2090	2090	2090	2090	0
488	20240614	122400	119061030	2090	2090	2090	2090	0
489	20240614	122300	119061030	2090	2090	2090	2090	0
490	20240614	122200	119061030	2090	2090	2090	2090	0
491	20240614	122100	119061030	2090	2090	2090	2090	0
492	20240614	122000	119061030	2090	2090	2090	2090	0
493	20240614	121900	119061030	2090	2090	2090	2090	0
494	20240614	121800	119061030	2090	2090	2090	2090	0
495	20240614	121700	119061030	2090	2090	2090	2090	0
496	20240614	121600	119061030	2090	2090	2090	2090	0
497	20240614	121500	119061030	2090	2090	2090	2090	0
498	20240614	121400	119061030	2090	2090	2090	2090	0
499	20240614	121300	119061030	2090	2090	2090	2090	0
500	20240614	121200	119061030	2090	2090	2090	2090	0
501	20240614	121100	119061030	2090	2090	2090	2090	0
502	20240614	121000	119061030	2090	2090	2090	2090	0
503	20240614	120900	119061030	2090	2090	2090	2090	0
504	20240614	120800	119061030	2090	2090	2090	2090	0
505	20240614	120700	119061030	2090	2090	2090	2090	0
506	20240614	120600	119061030	2090	2090	2090	2090	0
507	20240614	120500	119061030	2090	2090	2090	2090	0
508	20240614	120400	119061030	2090	2090	2090	2090	0
509	20240614	120300	119061030	2090	2090	2090	2090	0
510	20240614	120200	119061030	2090	2090	2090	2090	0
511	20240614	120100	119061030	2090	2090	2090	2090	0
512	20240614	120000	119061030	2090	2090	2090	2090	900
513	20240614	115900	117180030	2090	2090	2090	2090	0
514	20240614	115800	117180030	2090	2090	2090	2090	0
515	20240614	115700	117180030	2090	2090	2090	2090	0
516	20240614	115600	117180030	2090	2090	2090	2090	0
517	20240614	115500	117180030	2090	2090	2090	2090	0
518	20240614	115400	117180030	2090	2090	2090	2090	0
519	20240614	115300	117180030	2090	2090	2090	2090	0
520	20240614	115200	117180030	2090	2090	2090	2090	0
521	20240614	115100	117180030	2090	2090	2090	2090	0
522	20240614	115000	117180030	2090	2090	2090	2090	0
523	20240614	114900	117180030	2090	2090	2090	2090	0
524	20240614	114800	117180030	2090	2090	2090	2090	0
525	20240614	114700	117180030	2090	2090	2090	2090	0
526	20240614	114600	117180030	2090	2090	2090	2090	0
527	20240614	114500	117180030	2090	2090	2090	2090	0
528	20240614	114400	117180030	2090	2090	2090	2090	0
529	20240614	114300	117180030	2090	2090	2090	2090	0
530	20240614	114200	117180030	2090	2090	2090	2090	0
531	20240614	114100	117180030	2090	2090	2090	2090	0
532	20240614	114000	117180030	2090	2090	2090	2090	0
533	20240614	113900	117180030	2090	2090	2090	2090	0
534	20240614	113800	117180030	2090	2090	2090	2090	0
535	20240614	113700	117180030	2090	2090	2090	2090	0
536	20240614	113600	117180030	2090	2090	2090	2090	0
537	20240614	113500	117180030	2090	2090	2090	2090	0
538	20240614	113400	117180030	2090	2090	2090	2090	0
539	20240614	113300	117180030	2090	2090	2090	2090	0
540	20240614	113200	117180030	2090	2090	2090	2090	0
541	20240614	113100	117180030	2090	2090	2090	2090	0
542	20240614	113000	117180030	2090	2090	2090	2090	11
543	20240614	112900	117157040	2090	2090	2090	2090	0
544	20240614	112800	117157040	2090	2090	2090	2090	0
545	20240614	112700	117157040	2090	2090	2090	2090	0
546	20240614	112600	117157040	2090	2090	2090	2090	0
547	20240614	112500	117157040	2090	2090	2090	2090	0
548	20240614	112400	117157040	2090	2090	2090	2090	0
549	20240614	112300	117157040	2090	2090	2090	2090	0
550	20240614	112200	117157040	2090	2090	2090	2090	0
551	20240614	112100	117157040	2090	2090	2090	2090	0
552	20240614	112000	117157040	2090	2090	2090	2090	0
553	20240614	111900	117157040	2090	2090	2090	2090	0
554	20240614	111800	117157040	2090	2090	2090	2090	0
555	20240614	111700	117157040	2090	2090	2090	2090	0
556	20240614	111600	117157040	2090	2090	2090	2090	0
557	20240614	111500	117157040	2090	2090	2090	2090	0
558	20240614	111400	117157040	2090	2090	2090	2090	0
559	20240614	111300	117157040	2090	2090	2090	2090	0
560	20240614	111200	117157040	2090	2090	2090	2090	0
561	20240614	111100	117157040	2090	2090	2090	2090	0
562	20240614	111000	117157040	2090	2090	2090	2090	0
563	20240614	110900	117157040	2090	2090	2090	2090	0
564	20240614	110800	117157040	2090	2090	2090	2090	0
565	20240614	110700	117157040	2090	2090	2090	2090	0
566	20240614	110600	117157040	2090	2090	2090	2090	0
567	20240614	110500	117157040	2090	2090	2090	2090	0
568	20240614	110400	117157040	2090	2090	2090	2090	0
569	20240614	110300	117157040	2090	2090	2090	2090	0
570	20240614	110200	117157040	2090	2090	2090	2090	0
571	20240614	110100	117157040	2090	2090	2090	2090	0
572	20240614	110000	117157040	2090	2090	2090	2090	1519
573	20240614	105900	113982330	2090	2090	2090	2090	0
574	20240614	105800	113982330	2090	2090	2090	2090	0
575	20240614	105700	113982330	2090	2090	2090	2090	0
576	20240614	105600	113982330	2090	2090	2090	2090	0
577	20240614	105500	113982330	2090	2090	2090	2090	0
578	20240614	105400	113982330	2090	2090	2090	2090	0
579	20240614	105300	113982330	2090	2090	2090	2090	0
580	20240614	105200	113982330	2090	2090	2090	2090	0
581	20240614	105100	113982330	2090	2090	2090	2090	0
582	20240614	105000	113982330	2090	2090	2090	2090	0
583	20240614	104900	113982330	2090	2090	2090	2090	0
584	20240614	104800	113982330	2090	2090	2090	2090	0
585	20240614	104700	113982330	2090	2090	2090	2090	0
586	20240614	104600	113982330	2090	2090	2090	2090	0
587	20240614	104500	113982330	2090	2090	2090	2090	0
588	20240614	104400	113982330	2090	2090	2090	2090	0
589	20240614	104300	113982330	2090	2090	2090	2090	0
590	20240614	104200	113982330	2090	2090	2090	2090	0
591	20240614	104100	113982330	2090	2090	2090	2090	0
592	20240614	104000	113982330	2090	2090	2090	2090	0
593	20240614	103900	113982330	2090	2090	2090	2090	0
594	20240614	103800	113982330	2090	2090	2090	2090	0
595	20240614	103700	113982330	2090	2090	2090	2090	0
596	20240614	103600	113982330	2090	2090	2090	2090	0
597	20240614	103500	113982330	2090	2090	2090	2090	0
598	20240614	103400	113982330	2090	2090	2090	2090	0
599	20240614	103300	113982330	2090	2090	2090	2090	0
600	20240614	103200	113982330	2090	2090	2090	2090	0
601	20240614	103100	113982330	2090	2090	2090	2090	0
602	20240614	103000	113982330	2090	2090	2090	2090	26481
603	20240614	102900	58637040	2090	2090	2090	2090	0
604	20240614	102800	58637040	2090	2090	2090	2090	0
605	20240614	102700	58637040	2090	2090	2090	2090	0
606	20240614	102600	58637040	2090	2090	2090	2090	0
607	20240614	102500	58637040	2090	2090	2090	2090	0
608	20240614	102400	58637040	2090	2090	2090	2090	0
609	20240614	102300	58637040	2090	2090	2090	2090	0
610	20240614	102200	58637040	2090	2090	2090	2090	0
611	20240614	102100	58637040	2090	2090	2090	2090	0
612	20240614	102000	58637040	2090	2090	2090	2090	0
613	20240614	101900	58637040	2090	2090	2090	2090	0
614	20240614	101800	58637040	2090	2090	2090	2090	0
615	20240614	101700	58637040	2090	2090	2090	2090	0
616	20240614	101600	58637040	2090	2090	2090	2090	0
617	20240614	101500	58637040	2090	2090	2090	2090	0
618	20240614	101400	58637040	2090	2090	2090	2090	0
619	20240614	101300	58637040	2090	2090	2090	2090	0
620	20240614	101200	58637040	2090	2090	2090	2090	0
621	20240614	101100	58637040	2090	2090	2090	2090	0
622	20240614	101000	58637040	2090	2090	2090	2090	0
623	20240614	100900	58637040	2090	2090	2090	2090	0
624	20240614	100800	58637040	2090	2090	2090	2090	0
625	20240614	100700	58637040	2090	2090	2090	2090	0
626	20240614	100600	58637040	2090	2090	2090	2090	0
627	20240614	100500	58637040	2090	2090	2090	2090	0
628	20240614	100400	58637040	2090	2090	2090	2090	0
629	20240614	100300	58637040	2090	2090	2090	2090	0
630	20240614	100200	58637040	2090	2090	2090	2090	0
631	20240614	100100	58637040	2090	2090	2090	2090	0
632	20240614	100000	58637040	2090	2090	2090	2090	1110
633	20240614	095900	56317140	2090	2090	2090	2090	0
634	20240614	095800	56317140	2090	2090	2090	2090	0
635	20240614	095700	56317140	2090	2090	2090	2090	0
636	20240614	095600	56317140	2090	2090	2090	2090	0
637	20240614	095500	56317140	2090	2090	2090	2090	0
638	20240614	095400	56317140	2090	2090	2090	2090	0
639	20240614	095300	56317140	2090	2090	2090	2090	0
640	20240614	095200	56317140	2090	2090	2090	2090	0
641	20240614	095100	56317140	2090	2090	2090	2090	0
642	20240614	095000	56317140	2090	2090	2090	2090	0
643	20240614	094900	56317140	2090	2090	2090	2090	0
644	20240614	094800	56317140	2090	2090	2090	2090	0
645	20240614	094700	56317140	2090	2090	2090	2090	0
646	20240614	094600	56317140	2090	2090	2090	2090	0
647	20240614	094500	56317140	2090	2090	2090	2090	0
648	20240614	094400	56317140	2090	2090	2090	2090	0
649	20240614	094300	56317140	2090	2090	2090	2090	0
650	20240614	094200	56317140	2090	2090	2090	2090	0
651	20240614	094100	56317140	2090	2090	2090	2090	0
652	20240614	094000	56317140	2090	2090	2090	2090	0
653	20240614	093900	56317140	2090	2090	2090	2090	0
654	20240614	093800	56317140	2090	2090	2090	2090	0
655	20240614	093700	56317140	2090	2090	2090	2090	0
656	20240614	093600	56317140	2090	2090	2090	2090	0
657	20240614	093500	56317140	2090	2090	2090	2090	0
658	20240614	093400	56317140	2090	2090	2090	2090	0
659	20240614	093300	56317140	2090	2090	2090	2090	0
660	20240614	093200	56317140	2090	2090	2090	2090	0
661	20240614	093100	56317140	2090	2090	2090	2090	0
662	20240614	093000	56317140	2090	2090	2090	2090	5150
663	20240614	092900	45553640	2090	2090	2090	2090	0
664	20240614	092800	45553640	2090	2090	2090	2090	0
665	20240614	092700	45553640	2090	2090	2090	2090	0
666	20240614	092600	45553640	2090	2090	2090	2090	0
667	20240614	092500	45553640	2090	2090	2090	2090	0
668	20240614	092400	45553640	2090	2090	2090	2090	0
669	20240614	092300	45553640	2090	2090	2090	2090	0
670	20240614	092200	45553640	2090	2090	2090	2090	0
671	20240614	092100	45553640	2090	2090	2090	2090	0
672	20240614	092000	45553640	2090	2090	2090	2090	0
673	20240614	091900	45553640	2090	2090	2090	2090	0
674	20240614	091800	45553640	2090	2090	2090	2090	0
675	20240614	091700	45553640	2090	2090	2090	2090	0
676	20240614	091600	45553640	2090	2090	2090	2090	0
677	20240614	091500	45553640	2090	2090	2090	2090	0
678	20240614	091400	45553640	2090	2090	2090	2090	0
679	20240614	091300	45553640	2090	2090	2090	2090	0
680	20240614	091200	45553640	2090	2090	2090	2090	0
681	20240614	091100	45553640	2090	2090	2090	2090	0
682	20240614	091000	45553640	2090	2090	2090	2090	0
683	20240614	090900	45553640	2090	2090	2090	2090	0
684	20240614	090800	45553640	2090	2090	2090	2090	0
685	20240614	090700	45553640	2090	2090	2090	2090	0
686	20240614	090600	45553640	2090	2090	2090	2090	0
687	20240614	090500	45553640	2090	2090	2090	2090	0
688	20240614	090400	45553640	2090	2090	2090	2090	0
689	20240614	090300	45553640	2090	2090	2090	2090	0
690	20240614	090200	45553640	2090	2090	2090	2090	0
691	20240614	090100	45553640	2090	2090	2090	2090	0
692	20240614	090000	45553640	2090	2090	2090	2090	21796