KissMeData/400840/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	212500	269982840	2090	2090	2090	2090	156
3	20240617	212400	269982840	2090	2090	2090	2090	0
4	20240617	212300	269982840	2090	2090	2090	2090	0
5	20240617	212200	269982840	2090	2090	2090	2090	0
6	20240617	212100	269982840	2090	2090	2090	2090	0
7	20240617	212000	269982840	2090	2090	2090	2090	0
8	20240617	211900	269982840	2090	2090	2090	2090	0
9	20240617	211800	269982840	2090	2090	2090	2090	0
10	20240617	211700	269982840	2090	2090	2090	2090	0
11	20240617	211600	269982840	2090	2090	2090	2090	0
12	20240617	211500	269982840	2090	2090	2090	2090	0
13	20240617	211400	269982840	2090	2090	2090	2090	0
14	20240617	211300	269982840	2090	2090	2090	2090	0
15	20240617	211200	269982840	2090	2090	2090	2090	0
16	20240617	211100	269982840	2090	2090	2090	2090	0
17	20240617	211000	269982840	2090	2090	2090	2090	0
18	20240617	210900	269982840	2090	2090	2090	2090	0
19	20240617	210800	269982840	2090	2090	2090	2090	0
20	20240617	210700	269982840	2090	2090	2090	2090	0
21	20240617	210600	269982840	2090	2090	2090	2090	0
22	20240617	210500	269982840	2090	2090	2090	2090	0
23	20240617	210400	269982840	2090	2090	2090	2090	0
24	20240617	210300	269982840	2090	2090	2090	2090	0
25	20240617	210200	269982840	2090	2090	2090	2090	0
26	20240617	210100	269982840	2090	2090	2090	2090	0
27	20240617	210000	269982840	2090	2090	2090	2090	0
28	20240617	205900	269982840	2090	2090	2090	2090	0
29	20240617	205800	269982840	2090	2090	2090	2090	0
30	20240617	205700	269982840	2090	2090	2090	2090	0
31	20240617	205600	269982840	2090	2090	2090	2090	0
32	20240617	205500	269982840	2090	2090	2090	2090	156
33	20240617	205400	269982840	2090	2090	2090	2090	0
34	20240617	205300	269982840	2090	2090	2090	2090	0
35	20240617	205200	269982840	2090	2090	2090	2090	0
36	20240617	205100	269982840	2090	2090	2090	2090	0
37	20240617	205000	269982840	2090	2090	2090	2090	0
38	20240617	204900	269982840	2090	2090	2090	2090	0
39	20240617	204800	269982840	2090	2090	2090	2090	0
40	20240617	204700	269982840	2090	2090	2090	2090	0
41	20240617	204600	269982840	2090	2090	2090	2090	0
42	20240617	204500	269982840	2090	2090	2090	2090	0
43	20240617	204400	269982840	2090	2090	2090	2090	0
44	20240617	204300	269982840	2090	2090	2090	2090	0
45	20240617	204200	269982840	2090	2090	2090	2090	0
46	20240617	204100	269982840	2090	2090	2090	2090	0
47	20240617	204000	269982840	2090	2090	2090	2090	0
48	20240617	203900	269982840	2090	2090	2090	2090	0
49	20240617	203800	269982840	2090	2090	2090	2090	0
50	20240617	203700	269982840	2090	2090	2090	2090	0
51	20240617	203600	269982840	2090	2090	2090	2090	0
52	20240617	203500	269982840	2090	2090	2090	2090	0
53	20240617	203400	269982840	2090	2090	2090	2090	0
54	20240617	203300	269982840	2090	2090	2090	2090	0
55	20240617	203200	269982840	2090	2090	2090	2090	0
56	20240617	203100	269982840	2090	2090	2090	2090	0
57	20240617	203000	269982840	2090	2090	2090	2090	0
58	20240617	202900	269982840	2090	2090	2090	2090	0
59	20240617	202800	269982840	2090	2090	2090	2090	0
60	20240617	202700	269982840	2090	2090	2090	2090	0
61	20240617	202600	269982840	2090	2090	2090	2090	0
62	20240617	202500	269982840	2090	2090	2090	2090	156
63	20240617	202400	269982840	2090	2090	2090	2090	0
64	20240617	202300	269982840	2090	2090	2090	2090	0
65	20240617	202200	269982840	2090	2090	2090	2090	0
66	20240617	202100	269982840	2090	2090	2090	2090	0
67	20240617	202000	269982840	2090	2090	2090	2090	0
68	20240617	201900	269982840	2090	2090	2090	2090	0
69	20240617	201800	269982840	2090	2090	2090	2090	0
70	20240617	201700	269982840	2090	2090	2090	2090	0
71	20240617	201600	269982840	2090	2090	2090	2090	0
72	20240617	201500	269982840	2090	2090	2090	2090	0
73	20240617	201400	269982840	2090	2090	2090	2090	0
74	20240617	201300	269982840	2090	2090	2090	2090	0
75	20240617	201200	269982840	2090	2090	2090	2090	0
76	20240617	201100	269982840	2090	2090	2090	2090	0
77	20240617	201000	269982840	2090	2090	2090	2090	0
78	20240617	200900	269982840	2090	2090	2090	2090	0
79	20240617	200800	269982840	2090	2090	2090	2090	0
80	20240617	200700	269982840	2090	2090	2090	2090	0
81	20240617	200600	269982840	2090	2090	2090	2090	0
82	20240617	200500	269982840	2090	2090	2090	2090	0
83	20240617	200400	269982840	2090	2090	2090	2090	0
84	20240617	200300	269982840	2090	2090	2090	2090	0
85	20240617	200200	269982840	2090	2090	2090	2090	0
86	20240617	200100	269982840	2090	2090	2090	2090	0
87	20240617	200000	269982840	2090	2090	2090	2090	0
88	20240617	195900	269982840	2090	2090	2090	2090	0
89	20240617	195800	269982840	2090	2090	2090	2090	0
90	20240617	195700	269982840	2090	2090	2090	2090	0
91	20240617	195600	269982840	2090	2090	2090	2090	0
92	20240617	195500	269982840	2090	2090	2090	2090	156
93	20240617	195400	269982840	2090	2090	2090	2090	0
94	20240617	195300	269982840	2090	2090	2090	2090	0
95	20240617	195200	269982840	2090	2090	2090	2090	0
96	20240617	195100	269982840	2090	2090	2090	2090	0
97	20240617	195000	269982840	2090	2090	2090	2090	0
98	20240617	194900	269982840	2090	2090	2090	2090	0
99	20240617	194800	269982840	2090	2090	2090	2090	0
100	20240617	194700	269982840	2090	2090	2090	2090	0
101	20240617	194600	269982840	2090	2090	2090	2090	0
102	20240617	194500	269982840	2090	2090	2090	2090	0
103	20240617	194400	269982840	2090	2090	2090	2090	0
104	20240617	194300	269982840	2090	2090	2090	2090	0
105	20240617	194200	269982840	2090	2090	2090	2090	0
106	20240617	194100	269982840	2090	2090	2090	2090	0
107	20240617	194000	269982840	2090	2090	2090	2090	0
108	20240617	193900	269982840	2090	2090	2090	2090	0
109	20240617	193800	269982840	2090	2090	2090	2090	0
110	20240617	193700	269982840	2090	2090	2090	2090	0
111	20240617	193600	269982840	2090	2090	2090	2090	0
112	20240617	193500	269982840	2090	2090	2090	2090	0
113	20240617	193400	269982840	2090	2090	2090	2090	0
114	20240617	193300	269982840	2090	2090	2090	2090	0
115	20240617	193200	269982840	2090	2090	2090	2090	0
116	20240617	193100	269982840	2090	2090	2090	2090	0
117	20240617	193000	269982840	2090	2090	2090	2090	0
118	20240617	192900	269982840	2090	2090	2090	2090	0
119	20240617	192800	269982840	2090	2090	2090	2090	0
120	20240617	192700	269982840	2090	2090	2090	2090	0
121	20240617	192600	269982840	2090	2090	2090	2090	0
122	20240617	192500	269982840	2090	2090	2090	2090	156
123	20240617	192400	269982840	2090	2090	2090	2090	0
124	20240617	192300	269982840	2090	2090	2090	2090	0
125	20240617	192200	269982840	2090	2090	2090	2090	0
126	20240617	192100	269982840	2090	2090	2090	2090	0
127	20240617	192000	269982840	2090	2090	2090	2090	0
128	20240617	191900	269982840	2090	2090	2090	2090	0
129	20240617	191800	269982840	2090	2090	2090	2090	0
130	20240617	191700	269982840	2090	2090	2090	2090	0
131	20240617	191600	269982840	2090	2090	2090	2090	0
132	20240617	191500	269982840	2090	2090	2090	2090	0
133	20240617	191400	269982840	2090	2090	2090	2090	0
134	20240617	191300	269982840	2090	2090	2090	2090	0
135	20240617	191200	269982840	2090	2090	2090	2090	0
136	20240617	191100	269982840	2090	2090	2090	2090	0
137	20240617	191000	269982840	2090	2090	2090	2090	0
138	20240617	190900	269982840	2090	2090	2090	2090	0
139	20240617	190800	269982840	2090	2090	2090	2090	0
140	20240617	190700	269982840	2090	2090	2090	2090	0
141	20240617	190600	269982840	2090	2090	2090	2090	0
142	20240617	190500	269982840	2090	2090	2090	2090	0
143	20240617	190400	269982840	2090	2090	2090	2090	0
144	20240617	190300	269982840	2090	2090	2090	2090	0
145	20240617	190200	269982840	2090	2090	2090	2090	0
146	20240617	190100	269982840	2090	2090	2090	2090	0
147	20240617	190000	269982840	2090	2090	2090	2090	0
148	20240617	185900	269982840	2090	2090	2090	2090	0
149	20240617	185800	269982840	2090	2090	2090	2090	0
150	20240617	185700	269982840	2090	2090	2090	2090	0
151	20240617	185600	269982840	2090	2090	2090	2090	0
152	20240617	185500	269982840	2090	2090	2090	2090	156
153	20240617	185400	269982840	2090	2090	2090	2090	0
154	20240617	185300	269982840	2090	2090	2090	2090	0
155	20240617	185200	269982840	2090	2090	2090	2090	0
156	20240617	185100	269982840	2090	2090	2090	2090	0
157	20240617	185000	269982840	2090	2090	2090	2090	0
158	20240617	184900	269982840	2090	2090	2090	2090	0
159	20240617	184800	269982840	2090	2090	2090	2090	0
160	20240617	184700	269982840	2090	2090	2090	2090	0
161	20240617	184600	269982840	2090	2090	2090	2090	0
162	20240617	184500	269982840	2090	2090	2090	2090	0
163	20240617	184400	269982840	2090	2090	2090	2090	0
164	20240617	184300	269982840	2090	2090	2090	2090	0
165	20240617	184200	269982840	2090	2090	2090	2090	0
166	20240617	184100	269982840	2090	2090	2090	2090	0
167	20240617	184000	269982840	2090	2090	2090	2090	0
168	20240617	183900	269982840	2090	2090	2090	2090	0
169	20240617	183800	269982840	2090	2090	2090	2090	0
170	20240617	183700	269982840	2090	2090	2090	2090	0
171	20240617	183600	269982840	2090	2090	2090	2090	0
172	20240617	183500	269982840	2090	2090	2090	2090	0
173	20240617	183400	269982840	2090	2090	2090	2090	0
174	20240617	183300	269982840	2090	2090	2090	2090	0
175	20240617	183200	269982840	2090	2090	2090	2090	0
176	20240617	183100	269982840	2090	2090	2090	2090	0
177	20240617	183000	269982840	2090	2090	2090	2090	0
178	20240617	182900	269982840	2090	2090	2090	2090	0
179	20240617	182800	269982840	2090	2090	2090	2090	0
180	20240617	182700	269982840	2090	2090	2090	2090	0
181	20240617	182600	269982840	2090	2090	2090	2090	0
182	20240617	182500	269982840	2090	2090	2090	2090	156
183	20240617	182400	269982840	2090	2090	2090	2090	0
184	20240617	182300	269982840	2090	2090	2090	2090	0
185	20240617	182200	269982840	2090	2090	2090	2090	0
186	20240617	182100	269982840	2090	2090	2090	2090	0
187	20240617	182000	269982840	2090	2090	2090	2090	0
188	20240617	181900	269982840	2090	2090	2090	2090	0
189	20240617	181800	269982840	2090	2090	2090	2090	0
190	20240617	181700	269982840	2090	2090	2090	2090	0
191	20240617	181600	269982840	2090	2090	2090	2090	0
192	20240617	181500	269982840	2090	2090	2090	2090	0
193	20240617	181400	269982840	2090	2090	2090	2090	0
194	20240617	181300	269982840	2090	2090	2090	2090	0
195	20240617	181200	269982840	2090	2090	2090	2090	0
196	20240617	181100	269982840	2090	2090	2090	2090	0
197	20240617	181000	269982840	2090	2090	2090	2090	0
198	20240617	180900	269982840	2090	2090	2090	2090	0
199	20240617	180800	269982840	2090	2090	2090	2090	0
200	20240617	180700	269982840	2090	2090	2090	2090	0
201	20240617	180600	269982840	2090	2090	2090	2090	0
202	20240617	180500	269982840	2090	2090	2090	2090	0
203	20240617	180400	269982840	2090	2090	2090	2090	0
204	20240617	180300	269982840	2090	2090	2090	2090	0
205	20240617	180200	269982840	2090	2090	2090	2090	0
206	20240617	180100	269982840	2090	2090	2090	2090	0
207	20240617	180000	269982840	2090	2090	2090	2090	0
208	20240617	175900	269982840	2090	2090	2090	2090	0
209	20240617	175800	269982840	2090	2090	2090	2090	0
210	20240617	175700	269982840	2090	2090	2090	2090	0
211	20240617	175600	269982840	2090	2090	2090	2090	0
212	20240617	175500	269982840	2090	2090	2090	2090	156
213	20240617	175400	269982840	2090	2090	2090	2090	0
214	20240617	175300	269982840	2090	2090	2090	2090	0
215	20240617	175200	269982840	2090	2090	2090	2090	0
216	20240617	175100	269982840	2090	2090	2090	2090	0
217	20240617	175000	269982840	2090	2090	2090	2090	0
218	20240617	174900	269982840	2090	2090	2090	2090	0
219	20240617	174800	269982840	2090	2090	2090	2090	0
220	20240617	174700	269982840	2090	2090	2090	2090	0
221	20240617	174600	269982840	2090	2090	2090	2090	0
222	20240617	174500	269982840	2090	2090	2090	2090	0
223	20240617	174400	269982840	2090	2090	2090	2090	0
224	20240617	174300	269982840	2090	2090	2090	2090	0
225	20240617	174200	269982840	2090	2090	2090	2090	0
226	20240617	174100	269982840	2090	2090	2090	2090	0
227	20240617	174000	269982840	2090	2090	2090	2090	0
228	20240617	173900	269982840	2090	2090	2090	2090	0
229	20240617	173800	269982840	2090	2090	2090	2090	0
230	20240617	173700	269982840	2090	2090	2090	2090	0
231	20240617	173600	269982840	2090	2090	2090	2090	0
232	20240617	173500	269982840	2090	2090	2090	2090	0
233	20240617	173400	269982840	2090	2090	2090	2090	0
234	20240617	173300	269982840	2090	2090	2090	2090	0
235	20240617	173200	269982840	2090	2090	2090	2090	0
236	20240617	173100	269982840	2090	2090	2090	2090	0
237	20240617	173000	269982840	2090	2090	2090	2090	0
238	20240617	172900	269982840	2090	2090	2090	2090	0
239	20240617	172800	269982840	2090	2090	2090	2090	0
240	20240617	172700	269982840	2090	2090	2090	2090	0
241	20240617	172600	269982840	2090	2090	2090	2090	0
242	20240617	172500	269982840	2090	2090	2090	2090	156
243	20240617	172400	269982840	2090	2090	2090	2090	0
244	20240617	172300	269982840	2090	2090	2090	2090	0
245	20240617	172200	269982840	2090	2090	2090	2090	0
246	20240617	172100	269982840	2090	2090	2090	2090	0
247	20240617	172000	269982840	2090	2090	2090	2090	0
248	20240617	171900	269982840	2090	2090	2090	2090	0
249	20240617	171800	269982840	2090	2090	2090	2090	0
250	20240617	171700	269982840	2090	2090	2090	2090	0
251	20240617	171600	269982840	2090	2090	2090	2090	0
252	20240617	171500	269982840	2090	2090	2090	2090	0
253	20240617	171400	269982840	2090	2090	2090	2090	0
254	20240617	171300	269982840	2090	2090	2090	2090	0
255	20240617	171200	269982840	2090	2090	2090	2090	0
256	20240617	171100	269982840	2090	2090	2090	2090	0
257	20240617	171000	269982840	2090	2090	2090	2090	0
258	20240617	170900	269982840	2090	2090	2090	2090	0
259	20240617	170800	269982840	2090	2090	2090	2090	0
260	20240617	170700	269982840	2090	2090	2090	2090	0
261	20240617	170600	269982840	2090	2090	2090	2090	0
262	20240617	170500	269982840	2090	2090	2090	2090	0
263	20240617	170400	269982840	2090	2090	2090	2090	0
264	20240617	170300	269982840	2090	2090	2090	2090	0
265	20240617	170200	269982840	2090	2090	2090	2090	0
266	20240617	170100	269982840	2090	2090	2090	2090	0
267	20240617	170000	269982840	2090	2090	2090	2090	0
268	20240617	165900	269982840	2090	2090	2090	2090	0
269	20240617	165800	269982840	2090	2090	2090	2090	0
270	20240617	165700	269982840	2090	2090	2090	2090	0
271	20240617	165600	269982840	2090	2090	2090	2090	0
272	20240617	165500	269982840	2090	2090	2090	2090	156
273	20240617	165400	269982840	2090	2090	2090	2090	0
274	20240617	165300	269982840	2090	2090	2090	2090	0
275	20240617	165200	269982840	2090	2090	2090	2090	0
276	20240617	165100	269982840	2090	2090	2090	2090	0
277	20240617	165000	269982840	2090	2090	2090	2090	0
278	20240617	164900	269982840	2090	2090	2090	2090	0
279	20240617	164800	269982840	2090	2090	2090	2090	0
280	20240617	164700	269982840	2090	2090	2090	2090	0
281	20240617	164600	269982840	2090	2090	2090	2090	0
282	20240617	164500	269982840	2090	2090	2090	2090	0
283	20240617	164400	269982840	2090	2090	2090	2090	0
284	20240617	164300	269982840	2090	2090	2090	2090	0
285	20240617	164200	269982840	2090	2090	2090	2090	0
286	20240617	164100	269982840	2090	2090	2090	2090	0
287	20240617	164000	269982840	2090	2090	2090	2090	0
288	20240617	163900	269982840	2090	2090	2090	2090	0
289	20240617	163800	269982840	2090	2090	2090	2090	0
290	20240617	163700	269982840	2090	2090	2090	2090	0
291	20240617	163600	269982840	2090	2090	2090	2090	0
292	20240617	163500	269982840	2090	2090	2090	2090	0
293	20240617	163400	269982840	2090	2090	2090	2090	0
294	20240617	163300	269982840	2090	2090	2090	2090	0
295	20240617	163200	269982840	2090	2090	2090	2090	0
296	20240617	163100	269982840	2090	2090	2090	2090	0
297	20240617	163000	269982840	2090	2090	2090	2090	0
298	20240617	162900	269982840	2090	2090	2090	2090	0
299	20240617	162800	269982840	2090	2090	2090	2090	0
300	20240617	162700	269982840	2090	2090	2090	2090	0
301	20240617	162600	269982840	2090	2090	2090	2090	0
302	20240617	162500	269982840	2090	2090	2090	2090	156
303	20240617	162400	269982840	2090	2090	2090	2090	0
304	20240617	162300	269982840	2090	2090	2090	2090	0
305	20240617	162200	269982840	2090	2090	2090	2090	0
306	20240617	162100	269982840	2090	2090	2090	2090	0
307	20240617	162000	269982840	2090	2090	2090	2090	0
308	20240617	161900	269982840	2090	2090	2090	2090	0
309	20240617	161800	269982840	2090	2090	2090	2090	0
310	20240617	161700	269982840	2090	2090	2090	2090	0
311	20240617	161600	269982840	2090	2090	2090	2090	0
312	20240617	161500	269982840	2090	2090	2090	2090	0
313	20240617	161400	269982840	2090	2090	2090	2090	0
314	20240617	161300	269982840	2090	2090	2090	2090	0
315	20240617	161200	269982840	2090	2090	2090	2090	0
316	20240617	161100	269982840	2090	2090	2090	2090	0
317	20240617	161000	269982840	2090	2090	2090	2090	0
318	20240617	160900	269982840	2090	2090	2090	2090	0
319	20240617	160800	269982840	2090	2090	2090	2090	0
320	20240617	160700	269982840	2090	2090	2090	2090	0
321	20240617	160600	269982840	2090	2090	2090	2090	0
322	20240617	160500	269982840	2090	2090	2090	2090	0
323	20240617	160400	269982840	2090	2090	2090	2090	0
324	20240617	160300	269982840	2090	2090	2090	2090	0
325	20240617	160200	269982840	2090	2090	2090	2090	0
326	20240617	160100	269982840	2090	2090	2090	2090	0
327	20240617	160000	269982840	2090	2090	2090	2090	0
328	20240617	155900	269982840	2090	2090	2090	2090	0
329	20240617	155800	269982840	2090	2090	2090	2090	0
330	20240617	155700	269982840	2090	2090	2090	2090	0
331	20240617	155600	269982840	2090	2090	2090	2090	0
332	20240617	155500	269982840	2090	2090	2090	2090	156
333	20240617	155400	269982840	2090	2090	2090	2090	0
334	20240617	155300	269982840	2090	2090	2090	2090	0
335	20240617	155200	269982840	2090	2090	2090	2090	0
336	20240617	155100	269982840	2090	2090	2090	2090	0
337	20240617	155000	269982840	2090	2090	2090	2090	0
338	20240617	154900	269982840	2090	2090	2090	2090	0
339	20240617	154800	269982840	2090	2090	2090	2090	0
340	20240617	154700	269982840	2090	2090	2090	2090	0
341	20240617	154600	269982840	2090	2090	2090	2090	0
342	20240617	154500	269982840	2090	2090	2090	2090	0
343	20240617	154400	269982840	2090	2090	2090	2090	0
344	20240617	154300	269982840	2090	2090	2090	2090	0
345	20240617	154200	269982840	2090	2090	2090	2090	0
346	20240617	154100	269982840	2090	2090	2090	2090	0
347	20240617	154000	269982840	2090	2090	2090	2090	0
348	20240617	153900	269982840	2090	2090	2090	2090	0
349	20240617	153800	269982840	2090	2090	2090	2090	0
350	20240617	153700	269982840	2090	2090	2090	2090	0
351	20240617	153600	269982840	2090	2090	2090	2090	0
352	20240617	153500	269982840	2090	2090	2090	2090	0
353	20240617	153400	269982840	2090	2090	2090	2090	0
354	20240617	153300	269982840	2090	2090	2090	2090	0
355	20240617	153200	269982840	2090	2090	2090	2090	0
356	20240617	153100	269982840	2090	2090	2090	2090	0
357	20240617	153000	269982840	2090	2090	2090	2090	0
358	20240617	152900	269982840	2090	2090	2090	2090	0
359	20240617	152800	269982840	2090	2090	2090	2090	0
360	20240617	152700	269982840	2090	2090	2090	2090	0
361	20240617	152600	269982840	2090	2090	2090	2090	0
362	20240617	152500	269982840	2090	2090	2090	2090	0
363	20240617	152400	269982840	2090	2090	2090	2090	0
364	20240617	152300	269982840	2090	2090	2090	2090	0
365	20240617	152200	269982840	2090	2090	2090	2090	0
366	20240617	152100	269982840	2090	2090	2090	2090	0
367	20240617	152000	269982840	2090	2090	2090	2090	0
368	20240617	151900	269982840	2090	2090	2090	2090	0
369	20240617	151800	269982840	2090	2090	2090	2090	0
370	20240617	151700	269982840	2090	2090	2090	2090	0
371	20240617	151600	269982840	2090	2090	2090	2090	0
372	20240617	151500	269982840	2090	2090	2090	2090	0
373	20240617	151400	269982840	2090	2090	2090	2090	0
374	20240617	151300	269982840	2090	2090	2090	2090	0
375	20240617	151200	269982840	2090	2090	2090	2090	0
376	20240617	151100	269982840	2090	2090	2090	2090	0
377	20240617	151000	269982840	2090	2090	2090	2090	0
378	20240617	150900	269982840	2090	2090	2090	2090	0
379	20240617	150800	269982840	2090	2090	2090	2090	0
380	20240617	150700	269982840	2090	2090	2090	2090	0
381	20240617	150600	269982840	2090	2090	2090	2090	0
382	20240617	150500	269982840	2090	2090	2090	2090	0
383	20240617	150400	269982840	2090	2090	2090	2090	0
384	20240617	150300	269982840	2090	2090	2090	2090	0
385	20240617	150200	269982840	2090	2090	2090	2090	0
386	20240617	150100	269982840	2090	2090	2090	2090	0
387	20240617	150000	269982840	2090	2090	2090	2090	0
388	20240617	145900	269982840	2090	2090	2090	2090	0
389	20240617	145800	269982840	2090	2090	2090	2090	0
390	20240617	145700	269982840	2090	2090	2090	2090	0
391	20240617	145600	269982840	2090	2090	2090	2090	0
392	20240617	145500	269982840	2090	2090	2090	2090	0
393	20240617	145400	269982840	2090	2090	2090	2090	0
394	20240617	145300	269982840	2090	2090	2090	2090	0
395	20240617	145200	269982840	2090	2090	2090	2090	0
396	20240617	145100	269982840	2090	2090	2090	2090	0
397	20240617	145000	269982840	2090	2090	2090	2090	0
398	20240617	144900	269982840	2090	2090	2090	2090	0
399	20240617	144800	269982840	2090	2090	2090	2090	0
400	20240617	144700	269982840	2090	2090	2090	2090	0
401	20240617	144600	269982840	2090	2090	2090	2090	0
402	20240617	144500	269982840	2090	2090	2090	2090	0
403	20240617	144400	269982840	2090	2090	2090	2090	0
404	20240617	144300	269982840	2090	2090	2090	2090	0
405	20240617	144200	269982840	2090	2090	2090	2090	0
406	20240617	144100	269982840	2090	2090	2090	2090	0
407	20240617	144000	269982840	2090	2090	2090	2090	0
408	20240617	143900	269982840	2090	2090	2090	2090	0
409	20240617	143800	269982840	2090	2090	2090	2090	0
410	20240617	143700	269982840	2090	2090	2090	2090	0
411	20240617	143600	269982840	2090	2090	2090	2090	0
412	20240617	143500	269982840	2090	2090	2090	2090	0
413	20240617	143400	269982840	2090	2090	2090	2090	0
414	20240617	143300	269982840	2090	2090	2090	2090	0
415	20240617	143200	269982840	2090	2090	2090	2090	0
416	20240617	143100	269982840	2090	2090	2090	2090	0
417	20240617	143000	269982840	2090	2090	2090	2090	0
418	20240617	142900	269982840	2090	2090	2090	2090	0
419	20240617	142800	269982840	2090	2090	2090	2090	0
420	20240617	142700	269982840	2090	2090	2090	2090	0
421	20240617	142600	269982840	2090	2090	2090	2090	0
422	20240617	142500	269982840	2090	2090	2090	2090	0
423	20240617	142400	269982840	2090	2090	2090	2090	0
424	20240617	142300	269982840	2090	2090	2090	2090	0
425	20240617	142200	269982840	2090	2090	2090	2090	0
426	20240617	142100	269982840	2090	2090	2090	2090	0
427	20240617	142000	269982840	2090	2090	2090	2090	0
428	20240617	141900	269982840	2090	2090	2090	2090	0
429	20240617	141800	269982840	2090	2090	2090	2090	0
430	20240617	141700	269982840	2090	2090	2090	2090	0
431	20240617	141600	269982840	2090	2090	2090	2090	0
432	20240617	141500	269982840	2090	2090	2090	2090	0
433	20240617	141400	269982840	2090	2090	2090	2090	0
434	20240617	141300	269982840	2090	2090	2090	2090	0
435	20240617	141200	269982840	2090	2090	2090	2090	0
436	20240617	141100	269982840	2090	2090	2090	2090	0
437	20240617	141000	269982840	2090	2090	2090	2090	0
438	20240617	140900	269982840	2090	2090	2090	2090	156
439	20240617	140800	269656800	2085	2085	2085	2085	0
440	20240617	140700	269656800	2085	2085	2085	2085	0
441	20240617	140600	269656800	2085	2085	2085	2085	0
442	20240617	140500	269656800	2085	2085	2085	2085	0
443	20240617	140400	269656800	2085	2085	2085	2085	0
444	20240617	140300	269656800	2085	2085	2085	2085	0
445	20240617	140200	269656800	2085	2085	2085	2085	0
446	20240617	140100	269656800	2085	2085	2085	2085	0
447	20240617	140000	269656800	2085	2085	2085	2085	0
448	20240617	135900	269656800	2085	2085	2085	2085	0
449	20240617	135800	269656800	2085	2085	2085	2085	0
450	20240617	135700	269656800	2085	2085	2085	2085	0
451	20240617	135600	269656800	2085	2085	2085	2085	0
452	20240617	135500	269656800	2085	2085	2085	2085	0
453	20240617	135400	269656800	2085	2085	2085	2085	0
454	20240617	135300	269656800	2085	2085	2085	2085	0
455	20240617	135200	269656800	2085	2085	2085	2085	0
456	20240617	135100	269656800	2085	2085	2085	2085	0
457	20240617	135000	269656800	2085	2085	2085	2085	0
458	20240617	134900	269656800	2085	2085	2085	2085	0
459	20240617	134800	269656800	2085	2085	2085	2085	0
460	20240617	134700	269656800	2085	2085	2085	2085	0
461	20240617	134600	269656800	2085	2085	2085	2085	1
462	20240617	134500	269654715	2085	2085	2085	2085	1
463	20240617	134400	269652630	2090	2090	2090	2090	0
464	20240617	134300	269652630	2090	2090	2090	2090	0
465	20240617	134200	269652630	2090	2090	2090	2090	0
466	20240617	134100	269652630	2090	2090	2090	2090	0
467	20240617	134000	269652630	2090	2090	2090	2090	0
468	20240617	133900	269652630	2090	2090	2090	2090	0
469	20240617	133800	269652630	2090	2090	2090	2090	0
470	20240617	133700	269652630	2090	2090	2090	2090	0
471	20240617	133600	269652630	2090	2090	2090	2090	0
472	20240617	133500	269652630	2090	2090	2090	2090	0
473	20240617	133400	269652630	2090	2090	2090	2090	0
474	20240617	133300	269652630	2090	2090	2090	2090	0
475	20240617	133200	269652630	2090	2090	2090	2090	0
476	20240617	133100	269652630	2090	2090	2090	2090	0
477	20240617	133000	269652630	2090	2090	2090	2090	0
478	20240617	132900	269652630	2090	2090	2090	2090	0
479	20240617	132800	269652630	2090	2090	2090	2090	0
480	20240617	132700	269652630	2090	2090	2090	2090	0
481	20240617	132600	269652630	2090	2090	2090	2090	0
482	20240617	132500	269652630	2090	2090	2090	2090	703
483	20240617	132400	268183360	2090	2090	2090	2090	0
484	20240617	132300	268183360	2090	2090	2090	2090	4000
485	20240617	132200	259823360	2090	2090	2090	2090	0
486	20240617	132100	259823360	2090	2090	2090	2090	0
487	20240617	132000	259823360	2090	2090	2090	2090	0
488	20240617	131900	259823360	2090	2090	2090	2090	0
489	20240617	131800	259823360	2090	2090	2090	2090	0
490	20240617	131700	259823360	2090	2090	2090	2090	0
491	20240617	131600	259823360	2090	2090	2090	2090	0
492	20240617	131500	259823360	2090	2090	2090	2090	40
493	20240617	131400	259739760	2090	2090	2090	2090	0
494	20240617	131300	259739760	2090	2090	2090	2090	34659
495	20240617	131200	187302450	2090	2090	2090	2090	0
496	20240617	131100	187302450	2090	2090	2090	2090	0
497	20240617	131000	187302450	2090	2090	2090	2090	0
498	20240617	130900	187302450	2090	2090	2090	2090	2000
499	20240617	130800	183122450	2095	2095	2095	2095	0
500	20240617	130700	183122450	2095	2095	2095	2095	0
501	20240617	130600	183122450	2095	2095	2095	2095	0
502	20240617	130500	183122450	2095	2095	2095	2095	0
503	20240617	130400	183122450	2095	2095	2095	2095	0
504	20240617	130300	183122450	2095	2095	2095	2095	0
505	20240617	130200	183122450	2095	2095	2095	2095	0
506	20240617	130100	183122450	2095	2095	2095	2095	0
507	20240617	130000	183122450	2095	2095	2095	2095	0
508	20240617	125900	183122450	2095	2095	2095	2095	0
509	20240617	125800	183122450	2095	2095	2095	2095	0
510	20240617	125700	183122450	2095	2095	2095	2095	0
511	20240617	125600	183122450	2095	2095	2095	2095	0
512	20240617	125500	183122450	2095	2095	2095	2095	0
513	20240617	125400	183122450	2095	2095	2095	2095	0
514	20240617	125300	183122450	2095	2095	2095	2095	0
515	20240617	125200	183122450	2095	2095	2095	2095	0
516	20240617	125100	183122450	2095	2095	2095	2095	0
517	20240617	125000	183122450	2095	2095	2095	2095	0
518	20240617	124900	183122450	2095	2095	2095	2095	0
519	20240617	124800	183122450	2095	2095	2095	2095	0
520	20240617	124700	183122450	2095	2095	2095	2095	0
521	20240617	124600	183122450	2095	2095	2095	2095	0
522	20240617	124500	183122450	2095	2095	2095	2095	0
523	20240617	124400	183122450	2095	2095	2095	2095	0
524	20240617	124300	183122450	2095	2095	2095	2095	0
525	20240617	124200	183122450	2095	2095	2095	2095	0
526	20240617	124100	183122450	2095	2095	2095	2095	0
527	20240617	124000	183122450	2095	2095	2095	2095	976
528	20240617	123900	181077730	2095	2095	2095	2095	9000
529	20240617	123800	162222730	2090	2090	2090	2090	0
530	20240617	123700	162222730	2090	2090	2090	2090	0
531	20240617	123600	162222730	2090	2090	2090	2090	0
532	20240617	123500	162222730	2090	2090	2090	2090	0
533	20240617	123400	162222730	2090	2090	2090	2090	0
534	20240617	123300	162222730	2090	2090	2090	2090	0
535	20240617	123200	162222730	2090	2090	2090	2090	0
536	20240617	123100	162222730	2090	2090	2090	2090	0
537	20240617	123000	162222730	2090	2090	2090	2090	0
538	20240617	122900	162222730	2090	2090	2090	2090	0
539	20240617	122800	162222730	2090	2090	2090	2090	0
540	20240617	122700	162222730	2090	2090	2090	2090	0
541	20240617	122600	162222730	2090	2090	2090	2090	0
542	20240617	122500	162222730	2090	2090	2090	2090	0
543	20240617	122400	162222730	2090	2090	2090	2090	0
544	20240617	122300	162222730	2090	2090	2090	2090	0
545	20240617	122200	162222730	2090	2090	2090	2090	0
546	20240617	122100	162222730	2090	2090	2090	2090	0
547	20240617	122000	162222730	2090	2090	2090	2090	0
548	20240617	121900	162222730	2090	2090	2090	2090	0
549	20240617	121800	162222730	2090	2090	2090	2090	0
550	20240617	121700	162222730	2090	2090	2090	2090	0
551	20240617	121600	162222730	2090	2090	2090	2090	0
552	20240617	121500	162222730	2090	2090	2090	2090	0
553	20240617	121400	162222730	2090	2090	2090	2090	0
554	20240617	121300	162222730	2090	2090	2090	2090	0
555	20240617	121200	162222730	2090	2090	2090	2090	0
556	20240617	121100	162222730	2090	2090	2090	2090	0
557	20240617	121000	162222730	2090	2090	2090	2090	1000
558	20240617	120900	160132730	2090	2090	2090	2090	218
559	20240617	120800	159677110	2090	2090	2090	2090	0
560	20240617	120700	159677110	2090	2090	2090	2090	0
561	20240617	120600	159677110	2090	2090	2090	2090	0
562	20240617	120500	159677110	2090	2090	2090	2090	0
563	20240617	120400	159677110	2090	2090	2090	2090	0
564	20240617	120300	159677110	2090	2090	2090	2090	0
565	20240617	120200	159677110	2090	2090	2090	2090	0
566	20240617	120100	159677110	2090	2090	2090	2090	0
567	20240617	120000	159677110	2090	2090	2090	2090	0
568	20240617	115900	159677110	2090	2090	2090	2090	0
569	20240617	115800	159677110	2090	2090	2090	2090	0
570	20240617	115700	159677110	2090	2090	2090	2090	0
571	20240617	115600	159677110	2090	2090	2090	2090	0
572	20240617	115500	159677110	2090	2090	2090	2090	0
573	20240617	115400	159677110	2090	2090	2090	2090	0
574	20240617	115300	159677110	2090	2090	2090	2090	0
575	20240617	115200	159677110	2090	2090	2090	2090	0
576	20240617	115100	159677110	2090	2090	2090	2090	0
577	20240617	115000	159677110	2090	2090	2090	2090	0
578	20240617	114900	159677110	2090	2090	2090	2090	0
579	20240617	114800	159677110	2090	2090	2090	2090	0
580	20240617	114700	159677110	2090	2090	2090	2090	0
581	20240617	114600	159677110	2090	2090	2090	2090	0
582	20240617	114500	159677110	2090	2090	2090	2090	0
583	20240617	114400	159677110	2090	2090	2090	2090	0
584	20240617	114300	159677110	2090	2090	2090	2090	0
585	20240617	114200	159677110	2090	2090	2090	2090	0
586	20240617	114100	159677110	2090	2090	2090	2090	0
587	20240617	114000	159677110	2090	2090	2090	2090	0
588	20240617	113900	159677110	2090	2090	2090	2090	0
589	20240617	113800	159677110	2090	2090	2090	2090	0
590	20240617	113700	159677110	2090	2090	2090	2090	0
591	20240617	113600	159677110	2090	2090	2090	2090	0
592	20240617	113500	159677110	2090	2090	2090	2090	0
593	20240617	113400	159677110	2090	2090	2090	2090	0
594	20240617	113300	159677110	2090	2090	2090	2090	0
595	20240617	113200	159677110	2090	2090	2090	2090	0
596	20240617	113100	159677110	2090	2090	2090	2090	0
597	20240617	113000	159677110	2090	2090	2090	2090	0
598	20240617	112900	159677110	2090	2090	2090	2090	0
599	20240617	112800	159677110	2090	2090	2090	2090	0
600	20240617	112700	159677110	2090	2090	2090	2090	0
601	20240617	112600	159677110	2090	2090	2090	2090	0
602	20240617	112500	159677110	2090	2090	2090	2090	0
603	20240617	112400	159677110	2090	2090	2090	2090	0
604	20240617	112300	159677110	2090	2090	2090	2090	0
605	20240617	112200	159677110	2090	2090	2090	2090	0
606	20240617	112100	159677110	2090	2090	2090	2090	0
607	20240617	112000	159677110	2090	2090	2090	2090	0
608	20240617	111900	159677110	2090	2090	2090	2090	0
609	20240617	111800	159677110	2090	2090	2090	2090	0
610	20240617	111700	159677110	2090	2090	2090	2090	0
611	20240617	111600	159677110	2090	2090	2090	2090	0
612	20240617	111500	159677110	2090	2090	2090	2090	0
613	20240617	111400	159677110	2090	2090	2090	2090	0
614	20240617	111300	159677110	2090	2090	2090	2090	0
615	20240617	111200	159677110	2090	2090	2090	2090	0
616	20240617	111100	159677110	2090	2090	2090	2090	0
617	20240617	111000	159677110	2090	2090	2090	2090	0
618	20240617	110900	159677110	2090	2090	2090	2090	0
619	20240617	110800	159677110	2090	2090	2090	2090	0
620	20240617	110700	159677110	2090	2090	2090	2090	0
621	20240617	110600	159677110	2090	2090	2090	2090	0
622	20240617	110500	159677110	2090	2090	2090	2090	0
623	20240617	110400	159677110	2090	2090	2090	2090	0
624	20240617	110300	159677110	2090	2090	2090	2090	0
625	20240617	110200	159677110	2090	2090	2090	2090	0
626	20240617	110100	159677110	2090	2090	2090	2090	0
627	20240617	110000	159677110	2090	2090	2090	2090	0
628	20240617	105900	159677110	2090	2090	2090	2090	0
629	20240617	105800	159677110	2090	2090	2090	2090	0
630	20240617	105700	159677110	2090	2090	2090	2090	0
631	20240617	105600	159677110	2090	2090	2090	2090	0
632	20240617	105500	159677110	2090	2090	2090	2090	0
633	20240617	105400	159677110	2090	2090	2090	2090	0
634	20240617	105300	159677110	2090	2090	2090	2090	0
635	20240617	105200	159677110	2090	2090	2090	2090	0
636	20240617	105100	159677110	2090	2090	2090	2090	0
637	20240617	105000	159677110	2090	2090	2090	2090	0
638	20240617	104900	159677110	2090	2090	2090	2090	0
639	20240617	104800	159677110	2090	2090	2090	2090	0
640	20240617	104700	159677110	2090	2090	2090	2090	0
641	20240617	104600	159677110	2090	2090	2090	2090	0
642	20240617	104500	159677110	2090	2090	2090	2090	0
643	20240617	104400	159677110	2090	2090	2090	2090	0
644	20240617	104300	159677110	2090	2090	2090	2090	0
645	20240617	104200	159677110	2090	2090	2090	2090	0
646	20240617	104100	159677110	2090	2090	2090	2090	0
647	20240617	104000	159677110	2090	2090	2090	2090	0
648	20240617	103900	159677110	2090	2090	2090	2090	0
649	20240617	103800	159677110	2090	2090	2090	2090	0
650	20240617	103700	159677110	2090	2090	2090	2090	0
651	20240617	103600	159677110	2090	2090	2090	2090	0
652	20240617	103500	159677110	2090	2090	2090	2090	0
653	20240617	103400	159677110	2090	2090	2090	2090	100
654	20240617	103300	159468110	2095	2095	2095	2095	0
655	20240617	103200	159468110	2095	2095	2095	2095	0
656	20240617	103100	159468110	2095	2095	2095	2095	0
657	20240617	103000	159468110	2095	2095	2095	2095	0
658	20240617	102900	159468110	2095	2095	2095	2095	0
659	20240617	102800	159468110	2095	2095	2095	2095	0
660	20240617	102700	159468110	2095	2095	2095	2095	0
661	20240617	102600	159468110	2095	2095	2095	2095	0
662	20240617	102500	159468110	2095	2095	2095	2095	0
663	20240617	102400	159468110	2095	2095	2095	2095	0
664	20240617	102300	159468110	2095	2095	2095	2095	0
665	20240617	102200	159468110	2095	2095	2095	2095	0
666	20240617	102100	159468110	2095	2095	2095	2095	9000
667	20240617	102000	140613110	2090	2090	2090	2090	0
668	20240617	101900	140613110	2090	2090	2090	2090	0
669	20240617	101800	140613110	2090	2090	2090	2090	1000
670	20240617	101700	138523110	2090	2090	2090	2090	0
671	20240617	101600	138523110	2090	2090	2090	2090	0
672	20240617	101500	138523110	2090	2090	2090	2090	0
673	20240617	101400	138523110	2090	2090	2090	2090	0
674	20240617	101300	138523110	2090	2090	2090	2090	0
675	20240617	101200	138523110	2090	2090	2090	2090	0
676	20240617	101100	138523110	2090	2090	2090	2090	0
677	20240617	101000	138523110	2090	2090	2090	2090	0
678	20240617	100900	138523110	2090	2090	2090	2090	0
679	20240617	100800	138523110	2090	2090	2090	2090	0
680	20240617	100700	138523110	2090	2090	2090	2090	7
681	20240617	100600	138508480	2090	2090	2090	2090	1
682	20240617	100500	138506390	2090	2090	2090	2090	0
683	20240617	100400	138506390	2090	2090	2090	2090	2
684	20240617	100300	138502210	2090	2090	2090	2090	0
685	20240617	100200	138502210	2090	2090	2090	2090	8000
686	20240617	100100	121782210	2090	2090	2090	2090	5000
687	20240617	100000	111332210	2090	2090	2090	2090	0
688	20240617	095900	111332210	2090	2090	2090	2090	0
689	20240617	095800	111332210	2090	2090	2090	2090	0
690	20240617	095700	111332210	2090	2090	2090	2090	0
691	20240617	095600	111332210	2090	2090	2090	2090	0
692	20240617	095500	111332210	2090	2090	2090	2090	0
693	20240617	095400	111332210	2090	2090	2090	2090	0
694	20240617	095300	111332210	2090	2090	2090	2090	0
695	20240617	095200	111332210	2090	2090	2090	2090	0
696	20240617	095100	111332210	2090	2090	2090	2090	0
697	20240617	095000	111332210	2090	2090	2090	2090	0
698	20240617	094900	111332210	2090	2090	2090	2090	0
699	20240617	094800	111332210	2090	2090	2090	2090	0
700	20240617	094700	111332210	2090	2090	2090	2090	0
701	20240617	094600	111332210	2090	2090	2090	2090	0
702	20240617	094500	111332210	2090	2090	2090	2090	0
703	20240617	094400	111332210	2090	2090	2090	2090	0
704	20240617	094300	111332210	2090	2090	2090	2090	0
705	20240617	094200	111332210	2090	2090	2090	2090	0
706	20240617	094100	111332210	2090	2090	2090	2090	0
707	20240617	094000	111332210	2090	2090	2090	2090	0
708	20240617	093900	111332210	2090	2090	2090	2090	0
709	20240617	093800	111332210	2090	2090	2090	2090	0
710	20240617	093700	111332210	2090	2090	2090	2090	0
711	20240617	093600	111332210	2090	2090	2090	2090	300
712	20240617	093500	110705210	2090	2090	2090	2090	0
713	20240617	093400	110705210	2090	2090	2090	2090	9803
714	20240617	093300	90216940	2090	2090	2090	2090	0
715	20240617	093200	90216940	2090	2090	2090	2090	0
716	20240617	093100	90216940	2090	2090	2090	2090	0
717	20240617	093000	90216940	2090	2090	2090	2090	0
718	20240617	092900	90216940	2090	2090	2090	2090	0
719	20240617	092800	90216940	2090	2090	2090	2090	0
720	20240617	092700	90216940	2090	2090	2090	2090	12267
721	20240617	092600	64578910	2090	2090	2090	2090	5000
722	20240617	092500	54128910	2090	2090	2090	2090	0
723	20240617	092400	54128910	2090	2090	2090	2090	6899
724	20240617	092300	39710000	2090	2090	2090	2090	7000
725	20240617	092200	25080000	2090	2090	2090	2090	6000
726	20240617	092100	12540000	2090	2090	2090	2090	0
727	20240617	092000	12540000	2090	2090	2090	2090	0
728	20240617	091900	12540000	2090	2090	2090	2090	0
729	20240617	091800	12540000	2090	2090	2090	2090	0
730	20240617	091700	12540000	2090	2090	2090	2090	2000
731	20240617	091600	8360000	2090	2090	2090	2090	0
732	20240617	091500	8360000	2090	2090	2090	2090	0
733	20240617	091400	8360000	2090	2090	2090	2090	0
734	20240617	091300	8360000	2090	2090	2090	2090	0
735	20240617	091200	8360000	2090	2090	2090	2090	0
736	20240617	091100	8360000	2090	2090	2090	2090	0
737	20240617	091000	8360000	2090	2090	2090	2090	0
738	20240617	090900	8360000	2090	2090	2090	2090	0
739	20240617	090800	8360000	2090	2090	2090	2090	0
740	20240617	090700	8360000	2090	2090	2090	2090	0
741	20240617	090600	8360000	2090	2090	2090	2090	0
742	20240617	090500	8360000	2090	2090	2090	2090	0
743	20240617	090400	8360000	2090	2090	2090	2090	0
744	20240617	090300	8360000	2090	2090	2090	2090	0
745	20240617	090200	8360000	2090	2090	2090	2090	1000
746	20240617	090100	6270000	2090	2090	2090	2090	3000
747	20240617	090000	0	2095	2095	2095	2095	0