KissMeData/400840/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	213200	8009210	2090	2085	2090	2085	85
3	20240605	213100	8009210	2090	2090	2090	2090	0
4	20240605	213000	8009210	2090	2090	2090	2090	0
5	20240605	212900	8009210	2090	2090	2090	2090	0
6	20240605	212800	8009210	2090	2090	2090	2090	0
7	20240605	212700	8009210	2090	2090	2090	2090	0
8	20240605	212600	8009210	2090	2090	2090	2090	0
9	20240605	212500	8009210	2090	2090	2090	2090	0
10	20240605	212400	8009210	2090	2090	2090	2090	0
11	20240605	212300	8009210	2090	2090	2090	2090	0
12	20240605	212200	8009210	2090	2090	2090	2090	0
13	20240605	212100	8009210	2090	2090	2090	2090	0
14	20240605	212000	8009210	2090	2090	2090	2090	0
15	20240605	211900	8009210	2090	2090	2090	2090	0
16	20240605	211800	8009210	2090	2090	2090	2090	0
17	20240605	211700	8009210	2090	2090	2090	2090	0
18	20240605	211600	8009210	2090	2090	2090	2090	0
19	20240605	211500	8009210	2090	2090	2090	2090	0
20	20240605	211400	8009210	2090	2090	2090	2090	0
21	20240605	211300	8009210	2090	2090	2090	2090	0
22	20240605	211200	8009210	2090	2090	2090	2090	0
23	20240605	211100	8009210	2090	2090	2090	2090	0
24	20240605	211000	8009210	2090	2090	2090	2090	0
25	20240605	210900	8009210	2090	2090	2090	2090	0
26	20240605	210800	8009210	2090	2090	2090	2090	0
27	20240605	210700	8009210	2090	2090	2090	2090	0
28	20240605	210600	8009210	2090	2090	2090	2090	0
29	20240605	210500	8009210	2090	2090	2090	2090	0
30	20240605	210400	8009210	2090	2090	2090	2090	0
31	20240605	210300	8009210	2090	2090	2090	2090	0
32	20240605	210200	8009210	2090	2085	2090	2085	85
33	20240605	210100	8009210	2090	2090	2090	2090	0
34	20240605	210000	8009210	2090	2090	2090	2090	0
35	20240605	205900	8009210	2090	2090	2090	2090	0
36	20240605	205800	8009210	2090	2090	2090	2090	0
37	20240605	205700	8009210	2090	2090	2090	2090	0
38	20240605	205600	8009210	2090	2090	2090	2090	0
39	20240605	205500	8009210	2090	2090	2090	2090	0
40	20240605	205400	8009210	2090	2090	2090	2090	0
41	20240605	205300	8009210	2090	2090	2090	2090	0
42	20240605	205200	8009210	2090	2090	2090	2090	0
43	20240605	205100	8009210	2090	2090	2090	2090	0
44	20240605	205000	8009210	2090	2090	2090	2090	0
45	20240605	204900	8009210	2090	2090	2090	2090	0
46	20240605	204800	8009210	2090	2090	2090	2090	0
47	20240605	204700	8009210	2090	2090	2090	2090	0
48	20240605	204600	8009210	2090	2090	2090	2090	0
49	20240605	204500	8009210	2090	2090	2090	2090	0
50	20240605	204400	8009210	2090	2090	2090	2090	0
51	20240605	204300	8009210	2090	2090	2090	2090	0
52	20240605	204200	8009210	2090	2090	2090	2090	0
53	20240605	204100	8009210	2090	2090	2090	2090	0
54	20240605	204000	8009210	2090	2090	2090	2090	0
55	20240605	203900	8009210	2090	2090	2090	2090	0
56	20240605	203800	8009210	2090	2090	2090	2090	0
57	20240605	203700	8009210	2090	2090	2090	2090	0
58	20240605	203600	8009210	2090	2090	2090	2090	0
59	20240605	203500	8009210	2090	2090	2090	2090	0
60	20240605	203400	8009210	2090	2090	2090	2090	0
61	20240605	203300	8009210	2090	2090	2090	2090	0
62	20240605	203200	8009210	2090	2085	2090	2085	85
63	20240605	203100	8009210	2090	2090	2090	2090	0
64	20240605	203000	8009210	2090	2090	2090	2090	0
65	20240605	202900	8009210	2090	2090	2090	2090	0
66	20240605	202800	8009210	2090	2090	2090	2090	0
67	20240605	202700	8009210	2090	2090	2090	2090	0
68	20240605	202600	8009210	2090	2090	2090	2090	0
69	20240605	202500	8009210	2090	2090	2090	2090	0
70	20240605	202400	8009210	2090	2090	2090	2090	0
71	20240605	202300	8009210	2090	2090	2090	2090	0
72	20240605	202200	8009210	2090	2090	2090	2090	0
73	20240605	202100	8009210	2090	2090	2090	2090	0
74	20240605	202000	8009210	2090	2090	2090	2090	0
75	20240605	201900	8009210	2090	2090	2090	2090	0
76	20240605	201800	8009210	2090	2090	2090	2090	0
77	20240605	201700	8009210	2090	2090	2090	2090	0
78	20240605	201600	8009210	2090	2090	2090	2090	0
79	20240605	201500	8009210	2090	2090	2090	2090	0
80	20240605	201400	8009210	2090	2090	2090	2090	0
81	20240605	201300	8009210	2090	2090	2090	2090	0
82	20240605	201200	8009210	2090	2090	2090	2090	0
83	20240605	201100	8009210	2090	2090	2090	2090	0
84	20240605	201000	8009210	2090	2090	2090	2090	0
85	20240605	200900	8009210	2090	2090	2090	2090	0
86	20240605	200800	8009210	2090	2090	2090	2090	0
87	20240605	200700	8009210	2090	2090	2090	2090	0
88	20240605	200600	8009210	2090	2090	2090	2090	0
89	20240605	200500	8009210	2090	2090	2090	2090	0
90	20240605	200400	8009210	2090	2090	2090	2090	0
91	20240605	200300	8009210	2090	2090	2090	2090	0
92	20240605	200200	8009210	2090	2085	2090	2085	85
93	20240605	200100	8009210	2090	2090	2090	2090	0
94	20240605	200000	8009210	2090	2090	2090	2090	0
95	20240605	195900	8009210	2090	2090	2090	2090	0
96	20240605	195800	8009210	2090	2090	2090	2090	0
97	20240605	195700	8009210	2090	2090	2090	2090	0
98	20240605	195600	8009210	2090	2090	2090	2090	0
99	20240605	195500	8009210	2090	2090	2090	2090	0
100	20240605	195400	8009210	2090	2090	2090	2090	0
101	20240605	195300	8009210	2090	2090	2090	2090	0
102	20240605	195200	8009210	2090	2090	2090	2090	0
103	20240605	195100	8009210	2090	2090	2090	2090	0
104	20240605	195000	8009210	2090	2090	2090	2090	0
105	20240605	194900	8009210	2090	2090	2090	2090	0
106	20240605	194800	8009210	2090	2090	2090	2090	0
107	20240605	194700	8009210	2090	2090	2090	2090	0
108	20240605	194600	8009210	2090	2090	2090	2090	0
109	20240605	194500	8009210	2090	2090	2090	2090	0
110	20240605	194400	8009210	2090	2090	2090	2090	0
111	20240605	194300	8009210	2090	2090	2090	2090	0
112	20240605	194200	8009210	2090	2090	2090	2090	0
113	20240605	194100	8009210	2090	2090	2090	2090	0
114	20240605	194000	8009210	2090	2090	2090	2090	0
115	20240605	193900	8009210	2090	2090	2090	2090	0
116	20240605	193800	8009210	2090	2090	2090	2090	0
117	20240605	193700	8009210	2090	2090	2090	2090	0
118	20240605	193600	8009210	2090	2090	2090	2090	0
119	20240605	193500	8009210	2090	2090	2090	2090	0
120	20240605	193400	8009210	2090	2090	2090	2090	0
121	20240605	193300	8009210	2090	2090	2090	2090	0
122	20240605	193200	8009210	2090	2085	2090	2085	85
123	20240605	193100	8009210	2090	2090	2090	2090	0
124	20240605	193000	8009210	2090	2090	2090	2090	0
125	20240605	192900	8009210	2090	2090	2090	2090	0
126	20240605	192800	8009210	2090	2090	2090	2090	0
127	20240605	192700	8009210	2090	2090	2090	2090	0
128	20240605	192600	8009210	2090	2090	2090	2090	0
129	20240605	192500	8009210	2090	2090	2090	2090	0
130	20240605	192400	8009210	2090	2090	2090	2090	0
131	20240605	192300	8009210	2090	2090	2090	2090	0
132	20240605	192200	8009210	2090	2090	2090	2090	0
133	20240605	192100	8009210	2090	2090	2090	2090	0
134	20240605	192000	8009210	2090	2090	2090	2090	0
135	20240605	191900	8009210	2090	2090	2090	2090	0
136	20240605	191800	8009210	2090	2090	2090	2090	0
137	20240605	191700	8009210	2090	2090	2090	2090	0
138	20240605	191600	8009210	2090	2090	2090	2090	0
139	20240605	191500	8009210	2090	2090	2090	2090	0
140	20240605	191400	8009210	2090	2090	2090	2090	0
141	20240605	191300	8009210	2090	2090	2090	2090	0
142	20240605	191200	8009210	2090	2090	2090	2090	0
143	20240605	191100	8009210	2090	2090	2090	2090	0
144	20240605	191000	8009210	2090	2090	2090	2090	0
145	20240605	190900	8009210	2090	2090	2090	2090	0
146	20240605	190800	8009210	2090	2090	2090	2090	0
147	20240605	190700	8009210	2090	2090	2090	2090	0
148	20240605	190600	8009210	2090	2090	2090	2090	0
149	20240605	190500	8009210	2090	2090	2090	2090	0
150	20240605	190400	8009210	2090	2090	2090	2090	0
151	20240605	190300	8009210	2090	2090	2090	2090	0
152	20240605	190200	8009210	2090	2085	2090	2085	85
153	20240605	190100	8009210	2090	2090	2090	2090	0
154	20240605	190000	8009210	2090	2090	2090	2090	0
155	20240605	185900	8009210	2090	2090	2090	2090	0
156	20240605	185800	8009210	2090	2090	2090	2090	0
157	20240605	185700	8009210	2090	2090	2090	2090	0
158	20240605	185600	8009210	2090	2090	2090	2090	0
159	20240605	185500	8009210	2090	2090	2090	2090	0
160	20240605	185400	8009210	2090	2090	2090	2090	0
161	20240605	185300	8009210	2090	2090	2090	2090	0
162	20240605	185200	8009210	2090	2090	2090	2090	0
163	20240605	185100	8009210	2090	2090	2090	2090	0
164	20240605	185000	8009210	2090	2090	2090	2090	0
165	20240605	184900	8009210	2090	2090	2090	2090	0
166	20240605	184800	8009210	2090	2090	2090	2090	0
167	20240605	184700	8009210	2090	2090	2090	2090	0
168	20240605	184600	8009210	2090	2090	2090	2090	0
169	20240605	184500	8009210	2090	2090	2090	2090	0
170	20240605	184400	8009210	2090	2090	2090	2090	0
171	20240605	184300	8009210	2090	2090	2090	2090	0
172	20240605	184200	8009210	2090	2090	2090	2090	0
173	20240605	184100	8009210	2090	2090	2090	2090	0
174	20240605	184000	8009210	2090	2090	2090	2090	0
175	20240605	183900	8009210	2090	2090	2090	2090	0
176	20240605	183800	8009210	2090	2090	2090	2090	0
177	20240605	183700	8009210	2090	2090	2090	2090	0
178	20240605	183600	8009210	2090	2090	2090	2090	0
179	20240605	183500	8009210	2090	2090	2090	2090	0
180	20240605	183400	8009210	2090	2090	2090	2090	0
181	20240605	183300	8009210	2090	2090	2090	2090	0
182	20240605	183200	8009210	2090	2085	2090	2085	85
183	20240605	183100	8009210	2090	2090	2090	2090	0
184	20240605	183000	8009210	2090	2090	2090	2090	0
185	20240605	182900	8009210	2090	2090	2090	2090	0
186	20240605	182800	8009210	2090	2090	2090	2090	0
187	20240605	182700	8009210	2090	2090	2090	2090	0
188	20240605	182600	8009210	2090	2090	2090	2090	0
189	20240605	182500	8009210	2090	2090	2090	2090	0
190	20240605	182400	8009210	2090	2090	2090	2090	0
191	20240605	182300	8009210	2090	2090	2090	2090	0
192	20240605	182200	8009210	2090	2090	2090	2090	0
193	20240605	182100	8009210	2090	2090	2090	2090	0
194	20240605	182000	8009210	2090	2090	2090	2090	0
195	20240605	181900	8009210	2090	2090	2090	2090	0
196	20240605	181800	8009210	2090	2090	2090	2090	0
197	20240605	181700	8009210	2090	2090	2090	2090	0
198	20240605	181600	8009210	2090	2090	2090	2090	0
199	20240605	181500	8009210	2090	2090	2090	2090	0
200	20240605	181400	8009210	2090	2090	2090	2090	0
201	20240605	181300	8009210	2090	2090	2090	2090	0
202	20240605	181200	8009210	2090	2090	2090	2090	0
203	20240605	181100	8009210	2090	2090	2090	2090	0
204	20240605	181000	8009210	2090	2090	2090	2090	0
205	20240605	180900	8009210	2090	2090	2090	2090	0
206	20240605	180800	8009210	2090	2090	2090	2090	0
207	20240605	180700	8009210	2090	2090	2090	2090	0
208	20240605	180600	8009210	2090	2090	2090	2090	0
209	20240605	180500	8009210	2090	2090	2090	2090	0
210	20240605	180400	8009210	2090	2090	2090	2090	0
211	20240605	180300	8009210	2090	2090	2090	2090	0
212	20240605	180200	8009210	2090	2085	2090	2085	85
213	20240605	180100	8009210	2090	2090	2090	2090	0
214	20240605	180000	8009210	2090	2090	2090	2090	0
215	20240605	175900	8009210	2090	2090	2090	2090	0
216	20240605	175800	8009210	2090	2090	2090	2090	0
217	20240605	175700	8009210	2090	2090	2090	2090	0
218	20240605	175600	8009210	2090	2090	2090	2090	0
219	20240605	175500	8009210	2090	2090	2090	2090	0
220	20240605	175400	8009210	2090	2090	2090	2090	0
221	20240605	175300	8009210	2090	2090	2090	2090	0
222	20240605	175200	8009210	2090	2090	2090	2090	0
223	20240605	175100	8009210	2090	2090	2090	2090	0
224	20240605	175000	8009210	2090	2090	2090	2090	0
225	20240605	174900	8009210	2090	2090	2090	2090	0
226	20240605	174800	8009210	2090	2090	2090	2090	0
227	20240605	174700	8009210	2090	2090	2090	2090	0
228	20240605	174600	8009210	2090	2090	2090	2090	0
229	20240605	174500	8009210	2090	2090	2090	2090	0
230	20240605	174400	8009210	2090	2090	2090	2090	0
231	20240605	174300	8009210	2090	2090	2090	2090	0
232	20240605	174200	8009210	2090	2090	2090	2090	0
233	20240605	174100	8009210	2090	2090	2090	2090	0
234	20240605	174000	8009210	2090	2090	2090	2090	0
235	20240605	173900	8009210	2090	2090	2090	2090	0
236	20240605	173800	8009210	2090	2090	2090	2090	0
237	20240605	173700	8009210	2090	2090	2090	2090	0
238	20240605	173600	8009210	2090	2090	2090	2090	0
239	20240605	173500	8009210	2090	2090	2090	2090	0
240	20240605	173400	8009210	2090	2090	2090	2090	0
241	20240605	173300	8009210	2090	2090	2090	2090	0
242	20240605	173200	8009210	2090	2085	2090	2085	85
243	20240605	173100	8009210	2090	2090	2090	2090	0
244	20240605	173000	8009210	2090	2090	2090	2090	0
245	20240605	172900	8009210	2090	2090	2090	2090	0
246	20240605	172800	8009210	2090	2090	2090	2090	0
247	20240605	172700	8009210	2090	2090	2090	2090	0
248	20240605	172600	8009210	2090	2090	2090	2090	0
249	20240605	172500	8009210	2090	2090	2090	2090	0
250	20240605	172400	8009210	2090	2090	2090	2090	0
251	20240605	172300	8009210	2090	2090	2090	2090	0
252	20240605	172200	8009210	2090	2090	2090	2090	0
253	20240605	172100	8009210	2090	2090	2090	2090	0
254	20240605	172000	8009210	2090	2090	2090	2090	0
255	20240605	171900	8009210	2090	2090	2090	2090	0
256	20240605	171800	8009210	2090	2090	2090	2090	0
257	20240605	171700	8009210	2090	2090	2090	2090	0
258	20240605	171600	8009210	2090	2090	2090	2090	0
259	20240605	171500	8009210	2090	2090	2090	2090	0
260	20240605	171400	8009210	2090	2090	2090	2090	0
261	20240605	171300	8009210	2090	2090	2090	2090	0
262	20240605	171200	8009210	2090	2090	2090	2090	0
263	20240605	171100	8009210	2090	2090	2090	2090	0
264	20240605	171000	8009210	2090	2090	2090	2090	0
265	20240605	170900	8009210	2090	2090	2090	2090	0
266	20240605	170800	8009210	2090	2090	2090	2090	0
267	20240605	170700	8009210	2090	2090	2090	2090	0
268	20240605	170600	8009210	2090	2090	2090	2090	0
269	20240605	170500	8009210	2090	2090	2090	2090	0
270	20240605	170400	8009210	2090	2090	2090	2090	0
271	20240605	170300	8009210	2090	2090	2090	2090	0
272	20240605	170200	8009210	2090	2085	2090	2085	85
273	20240605	170100	8009210	2090	2090	2090	2090	0
274	20240605	170000	8009210	2090	2090	2090	2090	0
275	20240605	165900	8009210	2090	2090	2090	2090	0
276	20240605	165800	8009210	2090	2090	2090	2090	0
277	20240605	165700	8009210	2090	2090	2090	2090	0
278	20240605	165600	8009210	2090	2090	2090	2090	0
279	20240605	165500	8009210	2090	2090	2090	2090	0
280	20240605	165400	8009210	2090	2090	2090	2090	0
281	20240605	165300	8009210	2090	2090	2090	2090	0
282	20240605	165200	8009210	2090	2090	2090	2090	0
283	20240605	165100	8009210	2090	2090	2090	2090	0
284	20240605	165000	8009210	2090	2090	2090	2090	0
285	20240605	164900	8009210	2090	2090	2090	2090	0
286	20240605	164800	8009210	2090	2090	2090	2090	0
287	20240605	164700	8009210	2090	2090	2090	2090	0
288	20240605	164600	8009210	2090	2090	2090	2090	0
289	20240605	164500	8009210	2090	2090	2090	2090	0
290	20240605	164400	8009210	2090	2090	2090	2090	0
291	20240605	164300	8009210	2090	2090	2090	2090	0
292	20240605	164200	8009210	2090	2090	2090	2090	0
293	20240605	164100	8009210	2090	2090	2090	2090	0
294	20240605	164000	8009210	2090	2090	2090	2090	0
295	20240605	163900	8009210	2090	2090	2090	2090	0
296	20240605	163800	8009210	2090	2090	2090	2090	0
297	20240605	163700	8009210	2090	2090	2090	2090	0
298	20240605	163600	8009210	2090	2090	2090	2090	0
299	20240605	163500	8009210	2090	2090	2090	2090	0
300	20240605	163400	8009210	2090	2090	2090	2090	0
301	20240605	163300	8009210	2090	2090	2090	2090	0
302	20240605	163200	8009210	2090	2085	2090	2085	85
303	20240605	163100	8009210	2090	2090	2090	2090	0
304	20240605	163000	8009210	2090	2090	2090	2090	0
305	20240605	162900	8009210	2090	2090	2090	2090	0
306	20240605	162800	8009210	2090	2090	2090	2090	0
307	20240605	162700	8009210	2090	2090	2090	2090	0
308	20240605	162600	8009210	2090	2090	2090	2090	0
309	20240605	162500	8009210	2090	2090	2090	2090	0
310	20240605	162400	8009210	2090	2090	2090	2090	0
311	20240605	162300	8009210	2090	2090	2090	2090	0
312	20240605	162200	8009210	2090	2090	2090	2090	0
313	20240605	162100	8009210	2090	2090	2090	2090	0
314	20240605	162000	8009210	2090	2090	2090	2090	0
315	20240605	161900	8009210	2090	2090	2090	2090	0
316	20240605	161800	8009210	2090	2090	2090	2090	0
317	20240605	161700	8009210	2090	2090	2090	2090	0
318	20240605	161600	8009210	2090	2090	2090	2090	0
319	20240605	161500	8009210	2090	2090	2090	2090	0
320	20240605	161400	8009210	2090	2090	2090	2090	0
321	20240605	161300	8009210	2090	2090	2090	2090	0
322	20240605	161200	8009210	2090	2090	2090	2090	0
323	20240605	161100	8009210	2090	2090	2090	2090	0
324	20240605	161000	8009210	2090	2090	2090	2090	0
325	20240605	160900	8009210	2090	2090	2090	2090	0
326	20240605	160800	8009210	2090	2090	2090	2090	0
327	20240605	160700	8009210	2090	2090	2090	2090	0
328	20240605	160600	8009210	2090	2090	2090	2090	0
329	20240605	160500	8009210	2090	2090	2090	2090	0
330	20240605	160400	8009210	2090	2090	2090	2090	0
331	20240605	160300	8009210	2090	2090	2090	2090	0
332	20240605	160200	8009210	2090	2085	2090	2085	85
333	20240605	160100	8009210	2090	2090	2090	2090	0
334	20240605	160000	8009210	2090	2090	2090	2090	0
335	20240605	155900	8009210	2090	2090	2090	2090	0
336	20240605	155800	8009210	2090	2090	2090	2090	0
337	20240605	155700	8009210	2090	2090	2090	2090	0
338	20240605	155600	8009210	2090	2090	2090	2090	0
339	20240605	155500	8009210	2090	2090	2090	2090	0
340	20240605	155400	8009210	2090	2090	2090	2090	0
341	20240605	155300	8009210	2090	2090	2090	2090	0
342	20240605	155200	8009210	2090	2090	2090	2090	0
343	20240605	155100	8009210	2090	2090	2090	2090	0
344	20240605	155000	8009210	2090	2090	2090	2090	0
345	20240605	154900	8009210	2090	2090	2090	2090	0
346	20240605	154800	8009210	2090	2090	2090	2090	0
347	20240605	154700	8009210	2090	2090	2090	2090	0
348	20240605	154600	8009210	2090	2090	2090	2090	0
349	20240605	154500	8009210	2090	2090	2090	2090	0
350	20240605	154400	8009210	2090	2090	2090	2090	0
351	20240605	154300	8009210	2090	2090	2090	2090	0
352	20240605	154200	8009210	2090	2090	2090	2090	0
353	20240605	154100	8009210	2090	2090	2090	2090	0
354	20240605	154000	8009210	2090	2090	2090	2090	0
355	20240605	153900	8009210	2090	2090	2090	2090	0
356	20240605	153800	8009210	2090	2090	2090	2090	0
357	20240605	153700	8009210	2090	2090	2090	2090	0
358	20240605	153600	8009210	2090	2090	2090	2090	0
359	20240605	153500	8009210	2090	2090	2090	2090	0
360	20240605	153400	8009210	2090	2090	2090	2090	0
361	20240605	153300	8009210	2090	2090	2090	2090	0
362	20240605	153200	8009210	2090	2085	2090	2085	85
363	20240605	153100	8009210	2090	2090	2090	2090	0
364	20240605	153000	8009210	2090	2090	2090	2090	0
365	20240605	152900	8009210	2090	2090	2090	2090	0
366	20240605	152800	8009210	2090	2090	2090	2090	0
367	20240605	152700	8009210	2090	2090	2090	2090	0
368	20240605	152600	8009210	2090	2090	2090	2090	0
369	20240605	152500	8009210	2090	2090	2090	2090	0
370	20240605	152400	8009210	2090	2090	2090	2090	0
371	20240605	152300	8009210	2090	2090	2090	2090	0
372	20240605	152200	8009210	2090	2090	2090	2090	0
373	20240605	152100	8009210	2090	2090	2090	2090	0
374	20240605	152000	8009210	2090	2090	2090	2090	0
375	20240605	151900	8009210	2090	2090	2090	2090	0
376	20240605	151800	8009210	2090	2090	2090	2090	0
377	20240605	151700	8009210	2090	2090	2090	2090	0
378	20240605	151600	8009210	2090	2090	2090	2090	0
379	20240605	151500	8009210	2090	2090	2090	2090	0
380	20240605	151400	8009210	2090	2090	2090	2090	0
381	20240605	151300	8009210	2090	2090	2090	2090	0
382	20240605	151200	8009210	2090	2090	2090	2090	0
383	20240605	151100	8009210	2090	2090	2090	2090	0
384	20240605	151000	8009210	2090	2090	2090	2090	0
385	20240605	150900	8009210	2090	2090	2090	2090	0
386	20240605	150800	8009210	2090	2090	2090	2090	0
387	20240605	150700	8009210	2090	2090	2090	2090	0
388	20240605	150600	8009210	2090	2090	2090	2090	0
389	20240605	150500	8009210	2090	2090	2090	2090	0
390	20240605	150400	8009210	2090	2090	2090	2090	0
391	20240605	150300	8009210	2090	2090	2090	2090	0
392	20240605	150200	8009210	2090	2090	2090	2090	0
393	20240605	150100	8009210	2090	2090	2090	2090	0
394	20240605	150000	8009210	2090	2090	2090	2090	0
395	20240605	145900	8009210	2090	2090	2090	2090	0
396	20240605	145800	8009210	2090	2090	2090	2090	0
397	20240605	145700	8009210	2090	2090	2090	2090	0
398	20240605	145600	8009210	2090	2090	2090	2090	0
399	20240605	145500	8009210	2090	2090	2090	2090	0
400	20240605	145400	8009210	2090	2090	2090	2090	0
401	20240605	145300	8009210	2090	2090	2090	2090	0
402	20240605	145200	8009210	2090	2090	2090	2090	0
403	20240605	145100	8009210	2090	2090	2090	2090	0
404	20240605	145000	8009210	2090	2090	2090	2090	0
405	20240605	144900	8009210	2090	2090	2090	2090	0
406	20240605	144800	8009210	2090	2085	2090	2085	85
407	20240605	144700	7831810	2085	2085	2085	2085	0
408	20240605	144600	7831810	2085	2085	2085	2085	0
409	20240605	144500	7831810	2085	2085	2085	2085	87
410	20240605	144400	7650415	2085	2085	2085	2085	0
411	20240605	144300	7650415	2085	2085	2085	2085	0
412	20240605	144200	7650415	2085	2085	2085	2085	0
413	20240605	144100	7650415	2085	2085	2085	2085	0
414	20240605	144000	7650415	2085	2085	2085	2085	0
415	20240605	143900	7650415	2085	2085	2085	2085	0
416	20240605	143800	7650415	2085	2085	2085	2085	0
417	20240605	143700	7650415	2085	2085	2085	2085	0
418	20240605	143600	7650415	2085	2085	2085	2085	0
419	20240605	143500	7650415	2085	2085	2085	2085	0
420	20240605	143400	7650415	2085	2085	2085	2085	0
421	20240605	143300	7650415	2085	2085	2085	2085	0
422	20240605	143200	7650415	2085	2085	2085	2085	0
423	20240605	143100	7650415	2085	2085	2085	2085	0
424	20240605	143000	7650415	2085	2085	2085	2085	0
425	20240605	142900	7650415	2085	2085	2085	2085	0
426	20240605	142800	7650415	2085	2085	2085	2085	0
427	20240605	142700	7650415	2085	2085	2085	2085	0
428	20240605	142600	7650415	2085	2085	2085	2085	0
429	20240605	142500	7650415	2085	2085	2085	2085	0
430	20240605	142400	7650415	2085	2085	2085	2085	0
431	20240605	142300	7650415	2085	2085	2085	2085	0
432	20240605	142200	7650415	2085	2085	2085	2085	0
433	20240605	142100	7650415	2085	2085	2085	2085	0
434	20240605	142000	7650415	2085	2085	2085	2085	0
435	20240605	141900	7650415	2085	2085	2085	2085	0
436	20240605	141800	7650415	2085	2085	2085	2085	0
437	20240605	141700	7650415	2085	2085	2085	2085	0
438	20240605	141600	7650415	2085	2085	2085	2085	0
439	20240605	141500	7650415	2085	2085	2085	2085	0
440	20240605	141400	7650415	2085	2085	2085	2085	0
441	20240605	141300	7650415	2085	2085	2085	2085	0
442	20240605	141200	7650415	2085	2085	2085	2085	0
443	20240605	141100	7650415	2085	2085	2085	2085	0
444	20240605	141000	7650415	2085	2085	2085	2085	0
445	20240605	140900	7650415	2085	2085	2085	2085	0
446	20240605	140800	7650415	2085	2085	2085	2085	0
447	20240605	140700	7650415	2085	2085	2085	2085	0
448	20240605	140600	7650415	2085	2085	2085	2085	0
449	20240605	140500	7650415	2085	2085	2085	2085	0
450	20240605	140400	7650415	2085	2085	2085	2085	0
451	20240605	140300	7650415	2085	2085	2085	2085	0
452	20240605	140200	7650415	2085	2085	2085	2085	0
453	20240605	140100	7650415	2085	2085	2085	2085	0
454	20240605	140000	7650415	2085	2085	2085	2085	0
455	20240605	135900	7650415	2085	2085	2085	2085	0
456	20240605	135800	7650415	2085	2085	2085	2085	0
457	20240605	135700	7650415	2085	2085	2085	2085	0
458	20240605	135600	7650415	2085	2085	2085	2085	0
459	20240605	135500	7650415	2085	2085	2085	2085	0
460	20240605	135400	7650415	2085	2085	2085	2085	0
461	20240605	135300	7650415	2085	2085	2085	2085	0
462	20240605	135200	7650415	2085	2085	2085	2085	0
463	20240605	135100	7650415	2085	2085	2085	2085	0
464	20240605	135000	7650415	2085	2085	2085	2085	0
465	20240605	134900	7650415	2085	2085	2085	2085	0
466	20240605	134800	7650415	2085	2085	2085	2085	0
467	20240605	134700	7650415	2085	2085	2085	2085	0
468	20240605	134600	7650415	2085	2085	2085	2085	37
469	20240605	134500	7573270	2085	2085	2085	2085	0
470	20240605	134400	7573270	2085	2085	2085	2085	0
471	20240605	134300	7573270	2085	2085	2085	2085	0
472	20240605	134200	7573270	2085	2085	2085	2085	0
473	20240605	134100	7573270	2085	2085	2085	2085	0
474	20240605	134000	7573270	2085	2085	2085	2085	0
475	20240605	133900	7573270	2085	2085	2085	2085	0
476	20240605	133800	7573270	2085	2085	2085	2085	0
477	20240605	133700	7573270	2085	2085	2085	2085	0
478	20240605	133600	7573270	2085	2085	2085	2085	0
479	20240605	133500	7573270	2085	2085	2085	2085	0
480	20240605	133400	7573270	2085	2085	2085	2085	0
481	20240605	133300	7573270	2085	2085	2085	2085	0
482	20240605	133200	7573270	2085	2085	2085	2085	0
483	20240605	133100	7573270	2085	2085	2085	2085	0
484	20240605	133000	7573270	2085	2085	2085	2085	0
485	20240605	132900	7573270	2085	2085	2085	2085	0
486	20240605	132800	7573270	2085	2085	2085	2085	0
487	20240605	132700	7573270	2085	2085	2085	2085	0
488	20240605	132600	7573270	2085	2085	2085	2085	0
489	20240605	132500	7573270	2085	2085	2085	2085	0
490	20240605	132400	7573270	2085	2085	2085	2085	862
491	20240605	132300	5776000	2085	2085	2085	2085	0
492	20240605	132200	5776000	2085	2085	2085	2085	0
493	20240605	132100	5776000	2085	2085	2085	2085	0
494	20240605	132000	5776000	2085	2085	2085	2085	0
495	20240605	131900	5776000	2085	2085	2085	2085	0
496	20240605	131800	5776000	2085	2085	2085	2085	0
497	20240605	131700	5776000	2085	2085	2085	2085	0
498	20240605	131600	5776000	2085	2085	2085	2085	0
499	20240605	131500	5776000	2085	2085	2085	2085	0
500	20240605	131400	5776000	2085	2085	2085	2085	0
501	20240605	131300	5776000	2085	2085	2085	2085	0
502	20240605	131200	5776000	2085	2085	2085	2085	0
503	20240605	131100	5776000	2085	2085	2085	2085	0
504	20240605	131000	5776000	2085	2085	2085	2085	0
505	20240605	130900	5776000	2085	2085	2085	2085	0
506	20240605	130800	5776000	2085	2085	2085	2085	0
507	20240605	130700	5776000	2085	2085	2085	2085	0
508	20240605	130600	5776000	2085	2085	2085	2085	0
509	20240605	130500	5776000	2085	2085	2085	2085	0
510	20240605	130400	5776000	2085	2085	2085	2085	0
511	20240605	130300	5776000	2085	2085	2085	2085	0
512	20240605	130200	5776000	2085	2085	2085	2085	0
513	20240605	130100	5776000	2085	2085	2085	2085	0
514	20240605	130000	5776000	2085	2085	2085	2085	0
515	20240605	125900	5776000	2085	2085	2085	2085	0
516	20240605	125800	5776000	2085	2085	2085	2085	0
517	20240605	125700	5776000	2085	2085	2085	2085	0
518	20240605	125600	5776000	2085	2085	2085	2085	0
519	20240605	125500	5776000	2085	2085	2085	2085	0
520	20240605	125400	5776000	2085	2085	2085	2085	0
521	20240605	125300	5776000	2085	2085	2085	2085	0
522	20240605	125200	5776000	2085	2085	2085	2085	0
523	20240605	125100	5776000	2085	2085	2085	2085	0
524	20240605	125000	5776000	2085	2085	2085	2085	0
525	20240605	124900	5776000	2085	2085	2085	2085	0
526	20240605	124800	5776000	2085	2085	2085	2085	0
527	20240605	124700	5776000	2085	2085	2085	2085	0
528	20240605	124600	5776000	2085	2085	2085	2085	0
529	20240605	124500	5776000	2085	2085	2085	2085	0
530	20240605	124400	5776000	2085	2085	2085	2085	0
531	20240605	124300	5776000	2085	2085	2085	2085	0
532	20240605	124200	5776000	2085	2085	2085	2085	0
533	20240605	124100	5776000	2085	2085	2085	2085	0
534	20240605	124000	5776000	2085	2085	2085	2085	0
535	20240605	123900	5776000	2085	2085	2085	2085	0
536	20240605	123800	5776000	2085	2085	2085	2085	0
537	20240605	123700	5776000	2085	2085	2085	2085	0
538	20240605	123600	5776000	2085	2085	2085	2085	0
539	20240605	123500	5776000	2085	2085	2085	2085	0
540	20240605	123400	5776000	2085	2085	2085	2085	0
541	20240605	123300	5776000	2085	2085	2085	2085	0
542	20240605	123200	5776000	2085	2085	2085	2085	0
543	20240605	123100	5776000	2085	2085	2085	2085	0
544	20240605	123000	5776000	2085	2085	2085	2085	0
545	20240605	122900	5776000	2085	2085	2085	2085	0
546	20240605	122800	5776000	2085	2085	2085	2085	0
547	20240605	122700	5776000	2085	2085	2085	2085	0
548	20240605	122600	5776000	2085	2085	2085	2085	0
549	20240605	122500	5776000	2085	2085	2085	2085	0
550	20240605	122400	5776000	2085	2085	2085	2085	0
551	20240605	122300	5776000	2085	2085	2085	2085	0
552	20240605	122200	5776000	2085	2085	2085	2085	0
553	20240605	122100	5776000	2085	2085	2085	2085	0
554	20240605	122000	5776000	2085	2085	2085	2085	0
555	20240605	121900	5776000	2085	2085	2085	2085	0
556	20240605	121800	5776000	2085	2085	2085	2085	0
557	20240605	121700	5776000	2085	2085	2085	2085	0
558	20240605	121600	5776000	2085	2085	2085	2085	0
559	20240605	121500	5776000	2085	2085	2085	2085	0
560	20240605	121400	5776000	2085	2085	2085	2085	0
561	20240605	121300	5776000	2085	2085	2085	2085	0
562	20240605	121200	5776000	2085	2085	2085	2085	0
563	20240605	121100	5776000	2085	2085	2085	2085	0
564	20240605	121000	5776000	2085	2085	2085	2085	0
565	20240605	120900	5776000	2085	2085	2085	2085	0
566	20240605	120800	5776000	2085	2085	2085	2085	0
567	20240605	120700	5776000	2085	2085	2085	2085	0
568	20240605	120600	5776000	2085	2085	2085	2085	0
569	20240605	120500	5776000	2085	2085	2085	2085	0
570	20240605	120400	5776000	2085	2085	2085	2085	0
571	20240605	120300	5776000	2085	2085	2085	2085	0
572	20240605	120200	5776000	2085	2085	2085	2085	0
573	20240605	120100	5776000	2085	2085	2085	2085	0
574	20240605	120000	5776000	2085	2085	2085	2085	0
575	20240605	115900	5776000	2085	2085	2085	2085	0
576	20240605	115800	5776000	2085	2085	2085	2085	0
577	20240605	115700	5776000	2085	2085	2085	2085	0
578	20240605	115600	5776000	2085	2085	2085	2085	0
579	20240605	115500	5776000	2085	2085	2085	2085	0
580	20240605	115400	5776000	2085	2085	2085	2085	0
581	20240605	115300	5776000	2085	2085	2085	2085	0
582	20240605	115200	5776000	2085	2085	2085	2085	0
583	20240605	115100	5776000	2085	2085	2085	2085	0
584	20240605	115000	5776000	2085	2085	2085	2085	0
585	20240605	114900	5776000	2085	2085	2085	2085	0
586	20240605	114800	5776000	2085	2085	2085	2085	0
587	20240605	114700	5776000	2085	2085	2085	2085	0
588	20240605	114600	5776000	2085	2085	2085	2085	0
589	20240605	114500	5776000	2085	2085	2085	2085	0
590	20240605	114400	5776000	2085	2085	2085	2085	0
591	20240605	114300	5776000	2085	2085	2085	2085	0
592	20240605	114200	5776000	2085	2085	2085	2085	0
593	20240605	114100	5776000	2085	2085	2085	2085	0
594	20240605	114000	5776000	2085	2085	2085	2085	0
595	20240605	113900	5776000	2085	2085	2085	2085	0
596	20240605	113800	5776000	2085	2085	2085	2085	0
597	20240605	113700	5776000	2085	2085	2085	2085	0
598	20240605	113600	5776000	2085	2085	2085	2085	0
599	20240605	113500	5776000	2085	2085	2085	2085	0
600	20240605	113400	5776000	2085	2085	2085	2085	0
601	20240605	113300	5776000	2085	2085	2085	2085	0
602	20240605	113200	5776000	2085	2085	2085	2085	0
603	20240605	113100	5776000	2085	2085	2085	2085	0
604	20240605	113000	5776000	2085	2085	2085	2085	0
605	20240605	112900	5776000	2085	2085	2085	2085	0
606	20240605	112800	5776000	2085	2085	2085	2085	0
607	20240605	112700	5776000	2085	2085	2085	2085	0
608	20240605	112600	5776000	2085	2085	2085	2085	0
609	20240605	112500	5776000	2085	2085	2085	2085	0
610	20240605	112400	5776000	2085	2085	2085	2085	0
611	20240605	112300	5776000	2085	2085	2085	2085	0
612	20240605	112200	5776000	2085	2085	2085	2085	0
613	20240605	112100	5776000	2085	2085	2085	2085	0
614	20240605	112000	5776000	2085	2085	2085	2085	0
615	20240605	111900	5776000	2085	2085	2085	2085	0
616	20240605	111800	5776000	2085	2085	2085	2085	115
617	20240605	111700	5536225	2085	2085	2085	2085	0
618	20240605	111600	5536225	2085	2085	2085	2085	0
619	20240605	111500	5536225	2085	2085	2085	2085	0
620	20240605	111400	5536225	2085	2085	2085	2085	0
621	20240605	111300	5536225	2085	2085	2085	2085	0
622	20240605	111200	5536225	2085	2085	2085	2085	0
623	20240605	111100	5536225	2085	2085	2085	2085	0
624	20240605	111000	5536225	2085	2085	2085	2085	0
625	20240605	110900	5536225	2085	2085	2085	2085	0
626	20240605	110800	5536225	2085	2085	2085	2085	0
627	20240605	110700	5536225	2085	2085	2085	2085	0
628	20240605	110600	5536225	2085	2085	2085	2085	0
629	20240605	110500	5536225	2085	2085	2085	2085	0
630	20240605	110400	5536225	2085	2085	2085	2085	0
631	20240605	110300	5536225	2085	2085	2085	2085	0
632	20240605	110200	5536225	2085	2085	2085	2085	0
633	20240605	110100	5536225	2085	2085	2085	2085	0
634	20240605	110000	5536225	2085	2085	2085	2085	0
635	20240605	105900	5536225	2085	2085	2085	2085	0
636	20240605	105800	5536225	2085	2085	2085	2085	0
637	20240605	105700	5536225	2085	2085	2085	2085	0
638	20240605	105600	5536225	2085	2085	2085	2085	0
639	20240605	105500	5536225	2085	2085	2085	2085	0
640	20240605	105400	5536225	2085	2085	2085	2085	2535
641	20240605	105300	250750	2090	2090	2090	2090	0
642	20240605	105200	250750	2090	2090	2090	2090	0
643	20240605	105100	250750	2090	2090	2090	2090	0
644	20240605	105000	250750	2090	2090	2090	2090	0
645	20240605	104900	250750	2090	2090	2090	2090	0
646	20240605	104800	250750	2090	2090	2090	2090	0
647	20240605	104700	250750	2090	2090	2090	2090	0
648	20240605	104600	250750	2090	2090	2090	2090	0
649	20240605	104500	250750	2090	2090	2090	2090	0
650	20240605	104400	250750	2090	2090	2090	2090	0
651	20240605	104300	250750	2090	2090	2090	2090	0
652	20240605	104200	250750	2090	2090	2090	2090	0
653	20240605	104100	250750	2090	2090	2090	2090	0
654	20240605	104000	250750	2090	2090	2090	2090	0
655	20240605	103900	250750	2090	2090	2090	2090	0
656	20240605	103800	250750	2090	2090	2090	2090	0
657	20240605	103700	250750	2090	2090	2090	2090	0
658	20240605	103600	250750	2090	2090	2090	2090	0
659	20240605	103500	250750	2090	2090	2090	2090	0
660	20240605	103400	250750	2090	2090	2090	2090	0
661	20240605	103300	250750	2090	2090	2090	2090	0
662	20240605	103200	250750	2090	2090	2090	2090	0
663	20240605	103100	250750	2090	2090	2090	2090	0
664	20240605	103000	250750	2090	2090	2090	2090	0
665	20240605	102900	250750	2090	2090	2090	2090	0
666	20240605	102800	250750	2090	2090	2090	2090	0
667	20240605	102700	250750	2090	2090	2090	2090	0
668	20240605	102600	250750	2090	2090	2090	2090	0
669	20240605	102500	250750	2090	2090	2090	2090	0
670	20240605	102400	250750	2090	2090	2090	2090	0
671	20240605	102300	250750	2090	2090	2090	2090	0
672	20240605	102200	250750	2090	2090	2090	2090	0
673	20240605	102100	250750	2090	2090	2090	2090	0
674	20240605	102000	250750	2090	2090	2090	2090	0
675	20240605	101900	250750	2090	2090	2090	2090	0
676	20240605	101800	250750	2090	2090	2090	2090	0
677	20240605	101700	250750	2090	2090	2090	2090	0
678	20240605	101600	250750	2090	2090	2090	2090	0
679	20240605	101500	250750	2090	2090	2090	2090	0
680	20240605	101400	250750	2090	2090	2090	2090	0
681	20240605	101300	250750	2090	2090	2090	2090	0
682	20240605	101200	250750	2090	2090	2090	2090	0
683	20240605	101100	250750	2090	2090	2090	2090	0
684	20240605	101000	250750	2090	2090	2090	2090	0
685	20240605	100900	250750	2090	2090	2090	2090	0
686	20240605	100800	250750	2090	2090	2090	2090	0
687	20240605	100700	250750	2090	2090	2090	2090	0
688	20240605	100600	250750	2090	2090	2090	2090	0
689	20240605	100500	250750	2090	2090	2090	2090	0
690	20240605	100400	250750	2090	2090	2090	2090	0
691	20240605	100300	250750	2090	2090	2090	2090	0
692	20240605	100200	250750	2090	2090	2090	2090	0
693	20240605	100100	250750	2090	2090	2090	2090	0
694	20240605	100000	250750	2090	2090	2090	2090	0
695	20240605	095900	250750	2090	2090	2090	2090	0
696	20240605	095800	250750	2090	2090	2090	2090	0
697	20240605	095700	250750	2090	2090	2090	2090	0
698	20240605	095600	250750	2090	2090	2090	2090	0
699	20240605	095500	250750	2090	2090	2090	2090	0
700	20240605	095400	250750	2090	2090	2090	2090	0
701	20240605	095300	250750	2090	2090	2090	2090	0
702	20240605	095200	250750	2090	2090	2090	2090	0
703	20240605	095100	250750	2090	2090	2090	2090	0
704	20240605	095000	250750	2090	2090	2090	2090	0
705	20240605	094900	250750	2090	2090	2090	2090	0
706	20240605	094800	250750	2090	2090	2090	2090	60
707	20240605	094700	125350	2090	2090	2090	2090	0
708	20240605	094600	125350	2090	2090	2090	2090	40
709	20240605	094500	41750	2090	2090	2090	2090	0
710	20240605	094400	41750	2090	2090	2090	2090	0
711	20240605	094300	41750	2090	2090	2090	2090	0
712	20240605	094200	41750	2090	2090	2090	2090	0
713	20240605	094100	41750	2090	2090	2090	2090	0
714	20240605	094000	41750	2090	2090	2090	2090	0
715	20240605	093900	41750	2090	2090	2090	2090	0
716	20240605	093800	41750	2090	2090	2090	2090	8
717	20240605	093700	25030	2090	2090	2090	2090	0
718	20240605	093600	25030	2090	2090	2090	2090	0
719	20240605	093500	25030	2090	2090	2090	2090	0
720	20240605	093400	25030	2090	2090	2090	2090	0
721	20240605	093300	25030	2090	2090	2090	2090	0
722	20240605	093200	25030	2090	2090	2090	2090	0
723	20240605	093100	25030	2090	2090	2090	2090	0
724	20240605	093000	25030	2090	2090	2090	2090	0
725	20240605	092900	25030	2090	2090	2090	2090	0
726	20240605	092800	25030	2090	2090	2090	2090	0
727	20240605	092700	25030	2090	2090	2090	2090	2
728	20240605	092600	20850	2085	2085	2085	2085	0
729	20240605	092500	20850	2085	2085	2085	2085	0
730	20240605	092400	20850	2085	2085	2085	2085	0
731	20240605	092300	20850	2085	2085	2085	2085	0
732	20240605	092200	20850	2085	2085	2085	2085	0
733	20240605	092100	20850	2085	2085	2085	2085	0
734	20240605	092000	20850	2085	2085	2085	2085	0
735	20240605	091900	20850	2085	2085	2085	2085	0
736	20240605	091800	20850	2085	2085	2085	2085	0
737	20240605	091700	20850	2085	2085	2085	2085	0
738	20240605	091600	20850	2085	2085	2085	2085	0
739	20240605	091500	20850	2085	2085	2085	2085	0
740	20240605	091400	20850	2085	2085	2085	2085	0
741	20240605	091300	20850	2085	2085	2085	2085	0
742	20240605	091200	20850	2085	2085	2085	2085	0
743	20240605	091100	20850	2085	2085	2085	2085	0
744	20240605	091000	20850	2085	2085	2085	2085	0
745	20240605	090900	20850	2085	2085	2085	2085	0
746	20240605	090800	20850	2085	2085	2085	2085	0
747	20240605	090700	20850	2085	2085	2085	2085	0
748	20240605	090600	20850	2085	2085	2085	2085	0
749	20240605	090500	20850	2085	2085	2085	2085	0
750	20240605	090400	20850	2085	2085	2085	2085	0
751	20240605	090300	20850	2085	2085	2085	2085	0
752	20240605	090200	20850	2085	2085	2085	2085	0
753	20240605	090100	20850	2085	2085	2085	2085	0
754	20240605	090000	20850	2085	2085	2085	2085	10