KissMeData/388800/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212900	183077310	2090	2090	2090	2090	75
3	20240624	212800	183077310	2090	2090	2090	2090	0
4	20240624	212700	183077310	2090	2090	2090	2090	0
5	20240624	212600	183077310	2090	2090	2090	2090	0
6	20240624	212500	183077310	2090	2090	2090	2090	0
7	20240624	212400	183077310	2090	2090	2090	2090	0
8	20240624	212300	183077310	2090	2090	2090	2090	0
9	20240624	212200	183077310	2090	2090	2090	2090	0
10	20240624	212100	183077310	2090	2090	2090	2090	0
11	20240624	212000	183077310	2090	2090	2090	2090	0
12	20240624	211900	183077310	2090	2090	2090	2090	0
13	20240624	211800	183077310	2090	2090	2090	2090	0
14	20240624	211700	183077310	2090	2090	2090	2090	0
15	20240624	211600	183077310	2090	2090	2090	2090	0
16	20240624	211500	183077310	2090	2090	2090	2090	0
17	20240624	211400	183077310	2090	2090	2090	2090	0
18	20240624	211300	183077310	2090	2090	2090	2090	0
19	20240624	211200	183077310	2090	2090	2090	2090	0
20	20240624	211100	183077310	2090	2090	2090	2090	0
21	20240624	211000	183077310	2090	2090	2090	2090	0
22	20240624	210900	183077310	2090	2090	2090	2090	0
23	20240624	210800	183077310	2090	2090	2090	2090	0
24	20240624	210700	183077310	2090	2090	2090	2090	0
25	20240624	210600	183077310	2090	2090	2090	2090	0
26	20240624	210500	183077310	2090	2090	2090	2090	0
27	20240624	210400	183077310	2090	2090	2090	2090	0
28	20240624	210300	183077310	2090	2090	2090	2090	0
29	20240624	210200	183077310	2090	2090	2090	2090	0
30	20240624	210100	183077310	2090	2090	2090	2090	0
31	20240624	210000	183077310	2090	2090	2090	2090	0
32	20240624	205900	183077310	2090	2090	2090	2090	75
33	20240624	205800	183077310	2090	2090	2090	2090	0
34	20240624	205700	183077310	2090	2090	2090	2090	0
35	20240624	205600	183077310	2090	2090	2090	2090	0
36	20240624	205500	183077310	2090	2090	2090	2090	0
37	20240624	205400	183077310	2090	2090	2090	2090	0
38	20240624	205300	183077310	2090	2090	2090	2090	0
39	20240624	205200	183077310	2090	2090	2090	2090	0
40	20240624	205100	183077310	2090	2090	2090	2090	0
41	20240624	205000	183077310	2090	2090	2090	2090	0
42	20240624	204900	183077310	2090	2090	2090	2090	0
43	20240624	204800	183077310	2090	2090	2090	2090	0
44	20240624	204700	183077310	2090	2090	2090	2090	0
45	20240624	204600	183077310	2090	2090	2090	2090	0
46	20240624	204500	183077310	2090	2090	2090	2090	0
47	20240624	204400	183077310	2090	2090	2090	2090	0
48	20240624	204300	183077310	2090	2090	2090	2090	0
49	20240624	204200	183077310	2090	2090	2090	2090	0
50	20240624	204100	183077310	2090	2090	2090	2090	0
51	20240624	204000	183077310	2090	2090	2090	2090	0
52	20240624	203900	183077310	2090	2090	2090	2090	0
53	20240624	203800	183077310	2090	2090	2090	2090	0
54	20240624	203700	183077310	2090	2090	2090	2090	0
55	20240624	203600	183077310	2090	2090	2090	2090	0
56	20240624	203500	183077310	2090	2090	2090	2090	0
57	20240624	203400	183077310	2090	2090	2090	2090	0
58	20240624	203300	183077310	2090	2090	2090	2090	0
59	20240624	203200	183077310	2090	2090	2090	2090	0
60	20240624	203100	183077310	2090	2090	2090	2090	0
61	20240624	203000	183077310	2090	2090	2090	2090	0
62	20240624	202900	183077310	2090	2090	2090	2090	75
63	20240624	202800	183077310	2090	2090	2090	2090	0
64	20240624	202700	183077310	2090	2090	2090	2090	0
65	20240624	202600	183077310	2090	2090	2090	2090	0
66	20240624	202500	183077310	2090	2090	2090	2090	0
67	20240624	202400	183077310	2090	2090	2090	2090	0
68	20240624	202300	183077310	2090	2090	2090	2090	0
69	20240624	202200	183077310	2090	2090	2090	2090	0
70	20240624	202100	183077310	2090	2090	2090	2090	0
71	20240624	202000	183077310	2090	2090	2090	2090	0
72	20240624	201900	183077310	2090	2090	2090	2090	0
73	20240624	201800	183077310	2090	2090	2090	2090	0
74	20240624	201700	183077310	2090	2090	2090	2090	0
75	20240624	201600	183077310	2090	2090	2090	2090	0
76	20240624	201500	183077310	2090	2090	2090	2090	0
77	20240624	201400	183077310	2090	2090	2090	2090	0
78	20240624	201300	183077310	2090	2090	2090	2090	0
79	20240624	201200	183077310	2090	2090	2090	2090	0
80	20240624	201100	183077310	2090	2090	2090	2090	0
81	20240624	201000	183077310	2090	2090	2090	2090	0
82	20240624	200900	183077310	2090	2090	2090	2090	0
83	20240624	200800	183077310	2090	2090	2090	2090	0
84	20240624	200700	183077310	2090	2090	2090	2090	0
85	20240624	200600	183077310	2090	2090	2090	2090	0
86	20240624	200500	183077310	2090	2090	2090	2090	0
87	20240624	200400	183077310	2090	2090	2090	2090	0
88	20240624	200300	183077310	2090	2090	2090	2090	0
89	20240624	200200	183077310	2090	2090	2090	2090	0
90	20240624	200100	183077310	2090	2090	2090	2090	0
91	20240624	200000	183077310	2090	2090	2090	2090	0
92	20240624	195900	183077310	2090	2090	2090	2090	75
93	20240624	195800	183077310	2090	2090	2090	2090	0
94	20240624	195700	183077310	2090	2090	2090	2090	0
95	20240624	195600	183077310	2090	2090	2090	2090	0
96	20240624	195500	183077310	2090	2090	2090	2090	0
97	20240624	195400	183077310	2090	2090	2090	2090	0
98	20240624	195300	183077310	2090	2090	2090	2090	0
99	20240624	195200	183077310	2090	2090	2090	2090	0
100	20240624	195100	183077310	2090	2090	2090	2090	0
101	20240624	195000	183077310	2090	2090	2090	2090	0
102	20240624	194900	183077310	2090	2090	2090	2090	0
103	20240624	194800	183077310	2090	2090	2090	2090	0
104	20240624	194700	183077310	2090	2090	2090	2090	0
105	20240624	194600	183077310	2090	2090	2090	2090	0
106	20240624	194500	183077310	2090	2090	2090	2090	0
107	20240624	194400	183077310	2090	2090	2090	2090	0
108	20240624	194300	183077310	2090	2090	2090	2090	0
109	20240624	194200	183077310	2090	2090	2090	2090	0
110	20240624	194100	183077310	2090	2090	2090	2090	0
111	20240624	194000	183077310	2090	2090	2090	2090	0
112	20240624	193900	183077310	2090	2090	2090	2090	0
113	20240624	193800	183077310	2090	2090	2090	2090	0
114	20240624	193700	183077310	2090	2090	2090	2090	0
115	20240624	193600	183077310	2090	2090	2090	2090	0
116	20240624	193500	183077310	2090	2090	2090	2090	0
117	20240624	193400	183077310	2090	2090	2090	2090	0
118	20240624	193300	183077310	2090	2090	2090	2090	0
119	20240624	193200	183077310	2090	2090	2090	2090	0
120	20240624	193100	183077310	2090	2090	2090	2090	0
121	20240624	193000	183077310	2090	2090	2090	2090	0
122	20240624	192900	183077310	2090	2090	2090	2090	75
123	20240624	192800	183077310	2090	2090	2090	2090	0
124	20240624	192700	183077310	2090	2090	2090	2090	0
125	20240624	192600	183077310	2090	2090	2090	2090	0
126	20240624	192500	183077310	2090	2090	2090	2090	0
127	20240624	192400	183077310	2090	2090	2090	2090	0
128	20240624	192300	183077310	2090	2090	2090	2090	0
129	20240624	192200	183077310	2090	2090	2090	2090	0
130	20240624	192100	183077310	2090	2090	2090	2090	0
131	20240624	192000	183077310	2090	2090	2090	2090	0
132	20240624	191900	183077310	2090	2090	2090	2090	0
133	20240624	191800	183077310	2090	2090	2090	2090	0
134	20240624	191700	183077310	2090	2090	2090	2090	0
135	20240624	191600	183077310	2090	2090	2090	2090	0
136	20240624	191500	183077310	2090	2090	2090	2090	0
137	20240624	191400	183077310	2090	2090	2090	2090	0
138	20240624	191300	183077310	2090	2090	2090	2090	0
139	20240624	191200	183077310	2090	2090	2090	2090	0
140	20240624	191100	183077310	2090	2090	2090	2090	0
141	20240624	191000	183077310	2090	2090	2090	2090	0
142	20240624	190900	183077310	2090	2090	2090	2090	0
143	20240624	190800	183077310	2090	2090	2090	2090	0
144	20240624	190700	183077310	2090	2090	2090	2090	0
145	20240624	190600	183077310	2090	2090	2090	2090	0
146	20240624	190500	183077310	2090	2090	2090	2090	0
147	20240624	190400	183077310	2090	2090	2090	2090	0
148	20240624	190300	183077310	2090	2090	2090	2090	0
149	20240624	190200	183077310	2090	2090	2090	2090	0
150	20240624	190100	183077310	2090	2090	2090	2090	0
151	20240624	190000	183077310	2090	2090	2090	2090	0
152	20240624	185900	183077310	2090	2090	2090	2090	75
153	20240624	185800	183077310	2090	2090	2090	2090	0
154	20240624	185700	183077310	2090	2090	2090	2090	0
155	20240624	185600	183077310	2090	2090	2090	2090	0
156	20240624	185500	183077310	2090	2090	2090	2090	0
157	20240624	185400	183077310	2090	2090	2090	2090	0
158	20240624	185300	183077310	2090	2090	2090	2090	0
159	20240624	185200	183077310	2090	2090	2090	2090	0
160	20240624	185100	183077310	2090	2090	2090	2090	0
161	20240624	185000	183077310	2090	2090	2090	2090	0
162	20240624	184900	183077310	2090	2090	2090	2090	0
163	20240624	184800	183077310	2090	2090	2090	2090	0
164	20240624	184700	183077310	2090	2090	2090	2090	0
165	20240624	184600	183077310	2090	2090	2090	2090	0
166	20240624	184500	183077310	2090	2090	2090	2090	0
167	20240624	184400	183077310	2090	2090	2090	2090	0
168	20240624	184300	183077310	2090	2090	2090	2090	0
169	20240624	184200	183077310	2090	2090	2090	2090	0
170	20240624	184100	183077310	2090	2090	2090	2090	0
171	20240624	184000	183077310	2090	2090	2090	2090	0
172	20240624	183900	183077310	2090	2090	2090	2090	0
173	20240624	183800	183077310	2090	2090	2090	2090	0
174	20240624	183700	183077310	2090	2090	2090	2090	0
175	20240624	183600	183077310	2090	2090	2090	2090	0
176	20240624	183500	183077310	2090	2090	2090	2090	0
177	20240624	183400	183077310	2090	2090	2090	2090	0
178	20240624	183300	183077310	2090	2090	2090	2090	0
179	20240624	183200	183077310	2090	2090	2090	2090	0
180	20240624	183100	183077310	2090	2090	2090	2090	0
181	20240624	183000	183077310	2090	2090	2090	2090	0
182	20240624	182900	183077310	2090	2090	2090	2090	75
183	20240624	182800	183077310	2090	2090	2090	2090	0
184	20240624	182700	183077310	2090	2090	2090	2090	0
185	20240624	182600	183077310	2090	2090	2090	2090	0
186	20240624	182500	183077310	2090	2090	2090	2090	0
187	20240624	182400	183077310	2090	2090	2090	2090	0
188	20240624	182300	183077310	2090	2090	2090	2090	0
189	20240624	182200	183077310	2090	2090	2090	2090	0
190	20240624	182100	183077310	2090	2090	2090	2090	0
191	20240624	182000	183077310	2090	2090	2090	2090	0
192	20240624	181900	183077310	2090	2090	2090	2090	0
193	20240624	181800	183077310	2090	2090	2090	2090	0
194	20240624	181700	183077310	2090	2090	2090	2090	0
195	20240624	181600	183077310	2090	2090	2090	2090	0
196	20240624	181500	183077310	2090	2090	2090	2090	0
197	20240624	181400	183077310	2090	2090	2090	2090	0
198	20240624	181300	183077310	2090	2090	2090	2090	0
199	20240624	181200	183077310	2090	2090	2090	2090	0
200	20240624	181100	183077310	2090	2090	2090	2090	0
201	20240624	181000	183077310	2090	2090	2090	2090	0
202	20240624	180900	183077310	2090	2090	2090	2090	0
203	20240624	180800	183077310	2090	2090	2090	2090	0
204	20240624	180700	183077310	2090	2090	2090	2090	0
205	20240624	180600	183077310	2090	2090	2090	2090	0
206	20240624	180500	183077310	2090	2090	2090	2090	0
207	20240624	180400	183077310	2090	2090	2090	2090	0
208	20240624	180300	183077310	2090	2090	2090	2090	0
209	20240624	180200	183077310	2090	2090	2090	2090	0
210	20240624	180100	183077310	2090	2090	2090	2090	0
211	20240624	180000	183077310	2090	2090	2090	2090	0
212	20240624	175900	183077310	2090	2090	2090	2090	75
213	20240624	175800	183077310	2090	2090	2090	2090	0
214	20240624	175700	183077310	2090	2090	2090	2090	0
215	20240624	175600	183077310	2090	2090	2090	2090	0
216	20240624	175500	183077310	2090	2090	2090	2090	0
217	20240624	175400	183077310	2090	2090	2090	2090	0
218	20240624	175300	183077310	2090	2090	2090	2090	0
219	20240624	175200	183077310	2090	2090	2090	2090	0
220	20240624	175100	183077310	2090	2090	2090	2090	0
221	20240624	175000	183077310	2090	2090	2090	2090	0
222	20240624	174900	183077310	2090	2090	2090	2090	0
223	20240624	174800	183077310	2090	2090	2090	2090	0
224	20240624	174700	183077310	2090	2090	2090	2090	0
225	20240624	174600	183077310	2090	2090	2090	2090	0
226	20240624	174500	183077310	2090	2090	2090	2090	0
227	20240624	174400	183077310	2090	2090	2090	2090	0
228	20240624	174300	183077310	2090	2090	2090	2090	0
229	20240624	174200	183077310	2090	2090	2090	2090	0
230	20240624	174100	183077310	2090	2090	2090	2090	0
231	20240624	174000	183077310	2090	2090	2090	2090	0
232	20240624	173900	183077310	2090	2090	2090	2090	0
233	20240624	173800	183077310	2090	2090	2090	2090	0
234	20240624	173700	183077310	2090	2090	2090	2090	0
235	20240624	173600	183077310	2090	2090	2090	2090	0
236	20240624	173500	183077310	2090	2090	2090	2090	0
237	20240624	173400	183077310	2090	2090	2090	2090	0
238	20240624	173300	183077310	2090	2090	2090	2090	0
239	20240624	173200	183077310	2090	2090	2090	2090	0
240	20240624	173100	183077310	2090	2090	2090	2090	0
241	20240624	173000	183077310	2090	2090	2090	2090	0
242	20240624	172900	183077310	2090	2090	2090	2090	75
243	20240624	172800	183077310	2090	2090	2090	2090	0
244	20240624	172700	183077310	2090	2090	2090	2090	0
245	20240624	172600	183077310	2090	2090	2090	2090	0
246	20240624	172500	183077310	2090	2090	2090	2090	0
247	20240624	172400	183077310	2090	2090	2090	2090	0
248	20240624	172300	183077310	2090	2090	2090	2090	0
249	20240624	172200	183077310	2090	2090	2090	2090	0
250	20240624	172100	183077310	2090	2090	2090	2090	0
251	20240624	172000	183077310	2090	2090	2090	2090	0
252	20240624	171900	183077310	2090	2090	2090	2090	0
253	20240624	171800	183077310	2090	2090	2090	2090	0
254	20240624	171700	183077310	2090	2090	2090	2090	0
255	20240624	171600	183077310	2090	2090	2090	2090	0
256	20240624	171500	183077310	2090	2090	2090	2090	0
257	20240624	171400	183077310	2090	2090	2090	2090	0
258	20240624	171300	183077310	2090	2090	2090	2090	0
259	20240624	171200	183077310	2090	2090	2090	2090	0
260	20240624	171100	183077310	2090	2090	2090	2090	0
261	20240624	171000	183077310	2090	2090	2090	2090	0
262	20240624	170900	183077310	2090	2090	2090	2090	0
263	20240624	170800	183077310	2090	2090	2090	2090	0
264	20240624	170700	183077310	2090	2090	2090	2090	0
265	20240624	170600	183077310	2090	2090	2090	2090	0
266	20240624	170500	183077310	2090	2090	2090	2090	0
267	20240624	170400	183077310	2090	2090	2090	2090	0
268	20240624	170300	183077310	2090	2090	2090	2090	0
269	20240624	170200	183077310	2090	2090	2090	2090	0
270	20240624	170100	183077310	2090	2090	2090	2090	0
271	20240624	170000	183077310	2090	2090	2090	2090	0
272	20240624	165900	183077310	2090	2090	2090	2090	75
273	20240624	165800	183077310	2090	2090	2090	2090	0
274	20240624	165700	183077310	2090	2090	2090	2090	0
275	20240624	165600	183077310	2090	2090	2090	2090	0
276	20240624	165500	183077310	2090	2090	2090	2090	0
277	20240624	165400	183077310	2090	2090	2090	2090	0
278	20240624	165300	183077310	2090	2090	2090	2090	0
279	20240624	165200	183077310	2090	2090	2090	2090	0
280	20240624	165100	183077310	2090	2090	2090	2090	0
281	20240624	165000	183077310	2090	2090	2090	2090	0
282	20240624	164900	183077310	2090	2090	2090	2090	0
283	20240624	164800	183077310	2090	2090	2090	2090	0
284	20240624	164700	183077310	2090	2090	2090	2090	0
285	20240624	164600	183077310	2090	2090	2090	2090	0
286	20240624	164500	183077310	2090	2090	2090	2090	0
287	20240624	164400	183077310	2090	2090	2090	2090	0
288	20240624	164300	183077310	2090	2090	2090	2090	0
289	20240624	164200	183077310	2090	2090	2090	2090	0
290	20240624	164100	183077310	2090	2090	2090	2090	0
291	20240624	164000	183077310	2090	2090	2090	2090	0
292	20240624	163900	183077310	2090	2090	2090	2090	0
293	20240624	163800	183077310	2090	2090	2090	2090	0
294	20240624	163700	183077310	2090	2090	2090	2090	0
295	20240624	163600	183077310	2090	2090	2090	2090	0
296	20240624	163500	183077310	2090	2090	2090	2090	0
297	20240624	163400	183077310	2090	2090	2090	2090	0
298	20240624	163300	183077310	2090	2090	2090	2090	0
299	20240624	163200	183077310	2090	2090	2090	2090	0
300	20240624	163100	183077310	2090	2090	2090	2090	0
301	20240624	163000	183077310	2090	2090	2090	2090	0
302	20240624	162900	183077310	2090	2090	2090	2090	75
303	20240624	162800	183077310	2090	2090	2090	2090	0
304	20240624	162700	183077310	2090	2090	2090	2090	0
305	20240624	162600	183077310	2090	2090	2090	2090	0
306	20240624	162500	183077310	2090	2090	2090	2090	0
307	20240624	162400	183077310	2090	2090	2090	2090	0
308	20240624	162300	183077310	2090	2090	2090	2090	0
309	20240624	162200	183077310	2090	2090	2090	2090	0
310	20240624	162100	183077310	2090	2090	2090	2090	0
311	20240624	162000	183077310	2090	2090	2090	2090	0
312	20240624	161900	183077310	2090	2090	2090	2090	0
313	20240624	161800	183077310	2090	2090	2090	2090	0
314	20240624	161700	183077310	2090	2090	2090	2090	0
315	20240624	161600	183077310	2090	2090	2090	2090	0
316	20240624	161500	183077310	2090	2090	2090	2090	0
317	20240624	161400	183077310	2090	2090	2090	2090	0
318	20240624	161300	183077310	2090	2090	2090	2090	0
319	20240624	161200	183077310	2090	2090	2090	2090	0
320	20240624	161100	183077310	2090	2090	2090	2090	0
321	20240624	161000	183077310	2090	2090	2090	2090	0
322	20240624	160900	183077310	2090	2090	2090	2090	0
323	20240624	160800	183077310	2090	2090	2090	2090	0
324	20240624	160700	183077310	2090	2090	2090	2090	0
325	20240624	160600	183077310	2090	2090	2090	2090	0
326	20240624	160500	183077310	2090	2090	2090	2090	0
327	20240624	160400	183077310	2090	2090	2090	2090	0
328	20240624	160300	183077310	2090	2090	2090	2090	0
329	20240624	160200	183077310	2090	2090	2090	2090	0
330	20240624	160100	183077310	2090	2090	2090	2090	0
331	20240624	160000	183077310	2090	2090	2090	2090	0
332	20240624	155900	183077310	2090	2090	2090	2090	75
333	20240624	155800	183077310	2090	2090	2090	2090	0
334	20240624	155700	183077310	2090	2090	2090	2090	0
335	20240624	155600	183077310	2090	2090	2090	2090	0
336	20240624	155500	183077310	2090	2090	2090	2090	0
337	20240624	155400	183077310	2090	2090	2090	2090	0
338	20240624	155300	183077310	2090	2090	2090	2090	0
339	20240624	155200	183077310	2090	2090	2090	2090	0
340	20240624	155100	183077310	2090	2090	2090	2090	0
341	20240624	155000	183077310	2090	2090	2090	2090	0
342	20240624	154900	183077310	2090	2090	2090	2090	0
343	20240624	154800	183077310	2090	2090	2090	2090	0
344	20240624	154700	183077310	2090	2090	2090	2090	0
345	20240624	154600	183077310	2090	2090	2090	2090	0
346	20240624	154500	183077310	2090	2090	2090	2090	0
347	20240624	154400	183077310	2090	2090	2090	2090	0
348	20240624	154300	183077310	2090	2090	2090	2090	0
349	20240624	154200	183077310	2090	2090	2090	2090	0
350	20240624	154100	183077310	2090	2090	2090	2090	0
351	20240624	154000	183077310	2090	2090	2090	2090	0
352	20240624	153900	183077310	2090	2090	2090	2090	0
353	20240624	153800	183077310	2090	2090	2090	2090	0
354	20240624	153700	183077310	2090	2090	2090	2090	0
355	20240624	153600	183077310	2090	2090	2090	2090	0
356	20240624	153500	183077310	2090	2090	2090	2090	0
357	20240624	153400	183077310	2090	2090	2090	2090	0
358	20240624	153300	183077310	2090	2090	2090	2090	0
359	20240624	153200	183077310	2090	2090	2090	2090	0
360	20240624	153100	183077310	2090	2090	2090	2090	0
361	20240624	153000	183077310	2090	2090	2090	2090	75
362	20240624	152900	182920560	2090	2090	2090	2090	0
363	20240624	152800	182920560	2090	2090	2090	2090	0
364	20240624	152700	182920560	2090	2090	2090	2090	0
365	20240624	152600	182920560	2090	2090	2090	2090	0
366	20240624	152500	182920560	2090	2090	2090	2090	0
367	20240624	152400	182920560	2090	2090	2090	2090	0
368	20240624	152300	182920560	2090	2090	2090	2090	0
369	20240624	152200	182920560	2090	2090	2090	2090	0
370	20240624	152100	182920560	2090	2090	2090	2090	0
371	20240624	152000	182920560	2090	2090	2090	2090	0
372	20240624	151900	182920560	2090	2090	2090	2090	0
373	20240624	151800	182920560	2090	2090	2090	2090	0
374	20240624	151700	182920560	2090	2090	2090	2090	0
375	20240624	151600	182920560	2090	2090	2090	2090	0
376	20240624	151500	182920560	2090	2090	2090	2090	0
377	20240624	151400	182920560	2090	2090	2090	2090	0
378	20240624	151300	182920560	2090	2090	2090	2090	0
379	20240624	151200	182920560	2090	2090	2090	2090	0
380	20240624	151100	182920560	2090	2090	2090	2090	0
381	20240624	151000	182920560	2090	2090	2090	2090	0
382	20240624	150900	182920560	2090	2090	2090	2090	0
383	20240624	150800	182920560	2090	2090	2090	2090	0
384	20240624	150700	182920560	2090	2090	2090	2090	0
385	20240624	150600	182920560	2090	2090	2090	2090	0
386	20240624	150500	182920560	2090	2090	2090	2090	0
387	20240624	150400	182920560	2090	2090	2090	2090	0
388	20240624	150300	182920560	2090	2090	2090	2090	0
389	20240624	150200	182920560	2090	2090	2090	2090	0
390	20240624	150100	182920560	2090	2090	2090	2090	0
391	20240624	150000	182920560	2090	2090	2090	2090	10750
392	20240624	145900	160453060	2090	2090	2090	2090	0
393	20240624	145800	160453060	2090	2090	2090	2090	0
394	20240624	145700	160453060	2090	2090	2090	2090	0
395	20240624	145600	160453060	2090	2090	2090	2090	0
396	20240624	145500	160453060	2090	2090	2090	2090	0
397	20240624	145400	160453060	2090	2090	2090	2090	0
398	20240624	145300	160453060	2090	2090	2090	2090	0
399	20240624	145200	160453060	2090	2090	2090	2090	0
400	20240624	145100	160453060	2090	2090	2090	2090	0
401	20240624	145000	160453060	2090	2090	2090	2090	0
402	20240624	144900	160453060	2090	2090	2090	2090	0
403	20240624	144800	160453060	2090	2090	2090	2090	0
404	20240624	144700	160453060	2090	2090	2090	2090	0
405	20240624	144600	160453060	2090	2090	2090	2090	0
406	20240624	144500	160453060	2090	2090	2090	2090	0
407	20240624	144400	160453060	2090	2090	2090	2090	0
408	20240624	144300	160453060	2090	2090	2090	2090	0
409	20240624	144200	160453060	2090	2090	2090	2090	0
410	20240624	144100	160453060	2090	2090	2090	2090	0
411	20240624	144000	160453060	2090	2090	2090	2090	0
412	20240624	143900	160453060	2090	2090	2090	2090	0
413	20240624	143800	160453060	2090	2090	2090	2090	0
414	20240624	143700	160453060	2090	2090	2090	2090	0
415	20240624	143600	160453060	2090	2090	2090	2090	0
416	20240624	143500	160453060	2090	2090	2090	2090	0
417	20240624	143400	160453060	2090	2090	2090	2090	0
418	20240624	143300	160453060	2090	2090	2090	2090	0
419	20240624	143200	160453060	2090	2090	2090	2090	0
420	20240624	143100	160453060	2090	2090	2090	2090	0
421	20240624	143000	160453060	2090	2090	2090	2090	14244
422	20240624	142900	130683100	2090	2090	2090	2090	0
423	20240624	142800	130683100	2090	2090	2090	2090	0
424	20240624	142700	130683100	2090	2090	2090	2090	0
425	20240624	142600	130683100	2090	2090	2090	2090	0
426	20240624	142500	130683100	2090	2090	2090	2090	0
427	20240624	142400	130683100	2090	2090	2090	2090	0
428	20240624	142300	130683100	2090	2090	2090	2090	0
429	20240624	142200	130683100	2090	2090	2090	2090	0
430	20240624	142100	130683100	2090	2090	2090	2090	0
431	20240624	142000	130683100	2090	2090	2090	2090	0
432	20240624	141900	130683100	2090	2090	2090	2090	0
433	20240624	141800	130683100	2090	2090	2090	2090	0
434	20240624	141700	130683100	2090	2090	2090	2090	0
435	20240624	141600	130683100	2090	2090	2090	2090	0
436	20240624	141500	130683100	2090	2090	2090	2090	0
437	20240624	141400	130683100	2090	2090	2090	2090	0
438	20240624	141300	130683100	2090	2090	2090	2090	0
439	20240624	141200	130683100	2090	2090	2090	2090	0
440	20240624	141100	130683100	2090	2090	2090	2090	0
441	20240624	141000	130683100	2090	2090	2090	2090	0
442	20240624	140900	130683100	2090	2090	2090	2090	0
443	20240624	140800	130683100	2090	2090	2090	2090	0
444	20240624	140700	130683100	2090	2090	2090	2090	0
445	20240624	140600	130683100	2090	2090	2090	2090	0
446	20240624	140500	130683100	2090	2090	2090	2090	0
447	20240624	140400	130683100	2090	2090	2090	2090	0
448	20240624	140300	130683100	2090	2090	2090	2090	0
449	20240624	140200	130683100	2090	2090	2090	2090	0
450	20240624	140100	130683100	2090	2090	2090	2090	0
451	20240624	140000	130683100	2090	2090	2090	2090	24080
452	20240624	135900	80355900	2085	2085	2085	2085	0
453	20240624	135800	80355900	2085	2085	2085	2085	0
454	20240624	135700	80355900	2085	2085	2085	2085	0
455	20240624	135600	80355900	2085	2085	2085	2085	0
456	20240624	135500	80355900	2085	2085	2085	2085	0
457	20240624	135400	80355900	2085	2085	2085	2085	0
458	20240624	135300	80355900	2085	2085	2085	2085	0
459	20240624	135200	80355900	2085	2085	2085	2085	0
460	20240624	135100	80355900	2085	2085	2085	2085	0
461	20240624	135000	80355900	2085	2085	2085	2085	0
462	20240624	134900	80355900	2085	2085	2085	2085	0
463	20240624	134800	80355900	2085	2085	2085	2085	0
464	20240624	134700	80355900	2085	2085	2085	2085	0
465	20240624	134600	80355900	2085	2085	2085	2085	0
466	20240624	134500	80355900	2085	2085	2085	2085	0
467	20240624	134400	80355900	2085	2085	2085	2085	0
468	20240624	134300	80355900	2085	2085	2085	2085	0
469	20240624	134200	80355900	2085	2085	2085	2085	0
470	20240624	134100	80355900	2085	2085	2085	2085	0
471	20240624	134000	80355900	2085	2085	2085	2085	0
472	20240624	133900	80355900	2085	2085	2085	2085	0
473	20240624	133800	80355900	2085	2085	2085	2085	0
474	20240624	133700	80355900	2085	2085	2085	2085	0
475	20240624	133600	80355900	2085	2085	2085	2085	0
476	20240624	133500	80355900	2085	2085	2085	2085	0
477	20240624	133400	80355900	2085	2085	2085	2085	0
478	20240624	133300	80355900	2085	2085	2085	2085	0
479	20240624	133200	80355900	2085	2085	2085	2085	0
480	20240624	133100	80355900	2085	2085	2085	2085	0
481	20240624	133000	80355900	2085	2085	2085	2085	252
482	20240624	132900	79830480	2085	2085	2085	2085	0
483	20240624	132800	79830480	2085	2085	2085	2085	0
484	20240624	132700	79830480	2085	2085	2085	2085	0
485	20240624	132600	79830480	2085	2085	2085	2085	0
486	20240624	132500	79830480	2085	2085	2085	2085	0
487	20240624	132400	79830480	2085	2085	2085	2085	0
488	20240624	132300	79830480	2085	2085	2085	2085	0
489	20240624	132200	79830480	2085	2085	2085	2085	0
490	20240624	132100	79830480	2085	2085	2085	2085	0
491	20240624	132000	79830480	2085	2085	2085	2085	0
492	20240624	131900	79830480	2085	2085	2085	2085	0
493	20240624	131800	79830480	2085	2085	2085	2085	0
494	20240624	131700	79830480	2085	2085	2085	2085	0
495	20240624	131600	79830480	2085	2085	2085	2085	0
496	20240624	131500	79830480	2085	2085	2085	2085	0
497	20240624	131400	79830480	2085	2085	2085	2085	0
498	20240624	131300	79830480	2085	2085	2085	2085	0
499	20240624	131200	79830480	2085	2085	2085	2085	0
500	20240624	131100	79830480	2085	2085	2085	2085	0
501	20240624	131000	79830480	2085	2085	2085	2085	0
502	20240624	130900	79830480	2085	2085	2085	2085	0
503	20240624	130800	79830480	2085	2085	2085	2085	0
504	20240624	130700	79830480	2085	2085	2085	2085	0
505	20240624	130600	79830480	2085	2085	2085	2085	0
506	20240624	130500	79830480	2085	2085	2085	2085	0
507	20240624	130400	79830480	2085	2085	2085	2085	0
508	20240624	130300	79830480	2085	2085	2085	2085	0
509	20240624	130200	79830480	2085	2085	2085	2085	0
510	20240624	130100	79830480	2085	2085	2085	2085	0
511	20240624	130000	79830480	2085	2085	2085	2085	0
512	20240624	125900	79830480	2085	2085	2085	2085	0
513	20240624	125800	79830480	2085	2085	2085	2085	0
514	20240624	125700	79830480	2085	2085	2085	2085	0
515	20240624	125600	79830480	2085	2085	2085	2085	0
516	20240624	125500	79830480	2085	2085	2085	2085	0
517	20240624	125400	79830480	2085	2085	2085	2085	0
518	20240624	125300	79830480	2085	2085	2085	2085	0
519	20240624	125200	79830480	2085	2085	2085	2085	0
520	20240624	125100	79830480	2085	2085	2085	2085	0
521	20240624	125000	79830480	2085	2085	2085	2085	0
522	20240624	124900	79830480	2085	2085	2085	2085	0
523	20240624	124800	79830480	2085	2085	2085	2085	0
524	20240624	124700	79830480	2085	2085	2085	2085	0
525	20240624	124600	79830480	2085	2085	2085	2085	0
526	20240624	124500	79830480	2085	2085	2085	2085	0
527	20240624	124400	79830480	2085	2085	2085	2085	0
528	20240624	124300	79830480	2085	2085	2085	2085	0
529	20240624	124200	79830480	2085	2085	2085	2085	0
530	20240624	124100	79830480	2085	2085	2085	2085	0
531	20240624	124000	79830480	2085	2085	2085	2085	0
532	20240624	123900	79830480	2085	2085	2085	2085	0
533	20240624	123800	79830480	2085	2085	2085	2085	0
534	20240624	123700	79830480	2085	2085	2085	2085	0
535	20240624	123600	79830480	2085	2085	2085	2085	0
536	20240624	123500	79830480	2085	2085	2085	2085	0
537	20240624	123400	79830480	2085	2085	2085	2085	0
538	20240624	123300	79830480	2085	2085	2085	2085	0
539	20240624	123200	79830480	2085	2085	2085	2085	0
540	20240624	123100	79830480	2085	2085	2085	2085	0
541	20240624	123000	79830480	2085	2085	2085	2085	5
542	20240624	122900	79820055	2085	2085	2085	2085	0
543	20240624	122800	79820055	2085	2085	2085	2085	0
544	20240624	122700	79820055	2085	2085	2085	2085	0
545	20240624	122600	79820055	2085	2085	2085	2085	0
546	20240624	122500	79820055	2085	2085	2085	2085	0
547	20240624	122400	79820055	2085	2085	2085	2085	0
548	20240624	122300	79820055	2085	2085	2085	2085	0
549	20240624	122200	79820055	2085	2085	2085	2085	0
550	20240624	122100	79820055	2085	2085	2085	2085	0
551	20240624	122000	79820055	2085	2085	2085	2085	0
552	20240624	121900	79820055	2085	2085	2085	2085	0
553	20240624	121800	79820055	2085	2085	2085	2085	0
554	20240624	121700	79820055	2085	2085	2085	2085	0
555	20240624	121600	79820055	2085	2085	2085	2085	0
556	20240624	121500	79820055	2085	2085	2085	2085	0
557	20240624	121400	79820055	2085	2085	2085	2085	0
558	20240624	121300	79820055	2085	2085	2085	2085	0
559	20240624	121200	79820055	2085	2085	2085	2085	0
560	20240624	121100	79820055	2085	2085	2085	2085	0
561	20240624	121000	79820055	2085	2085	2085	2085	0
562	20240624	120900	79820055	2085	2085	2085	2085	0
563	20240624	120800	79820055	2085	2085	2085	2085	0
564	20240624	120700	79820055	2085	2085	2085	2085	0
565	20240624	120600	79820055	2085	2085	2085	2085	0
566	20240624	120500	79820055	2085	2085	2085	2085	0
567	20240624	120400	79820055	2085	2085	2085	2085	0
568	20240624	120300	79820055	2085	2085	2085	2085	0
569	20240624	120200	79820055	2085	2085	2085	2085	0
570	20240624	120100	79820055	2085	2085	2085	2085	0
571	20240624	120000	79820055	2085	2085	2085	2085	360
572	20240624	115900	79069455	2085	2085	2085	2085	0
573	20240624	115800	79069455	2085	2085	2085	2085	0
574	20240624	115700	79069455	2085	2085	2085	2085	0
575	20240624	115600	79069455	2085	2085	2085	2085	0
576	20240624	115500	79069455	2085	2085	2085	2085	0
577	20240624	115400	79069455	2085	2085	2085	2085	0
578	20240624	115300	79069455	2085	2085	2085	2085	0
579	20240624	115200	79069455	2085	2085	2085	2085	0
580	20240624	115100	79069455	2085	2085	2085	2085	0
581	20240624	115000	79069455	2085	2085	2085	2085	0
582	20240624	114900	79069455	2085	2085	2085	2085	0
583	20240624	114800	79069455	2085	2085	2085	2085	0
584	20240624	114700	79069455	2085	2085	2085	2085	0
585	20240624	114600	79069455	2085	2085	2085	2085	0
586	20240624	114500	79069455	2085	2085	2085	2085	0
587	20240624	114400	79069455	2085	2085	2085	2085	0
588	20240624	114300	79069455	2085	2085	2085	2085	0
589	20240624	114200	79069455	2085	2085	2085	2085	0
590	20240624	114100	79069455	2085	2085	2085	2085	0
591	20240624	114000	79069455	2085	2085	2085	2085	0
592	20240624	113900	79069455	2085	2085	2085	2085	0
593	20240624	113800	79069455	2085	2085	2085	2085	0
594	20240624	113700	79069455	2085	2085	2085	2085	0
595	20240624	113600	79069455	2085	2085	2085	2085	0
596	20240624	113500	79069455	2085	2085	2085	2085	0
597	20240624	113400	79069455	2085	2085	2085	2085	0
598	20240624	113300	79069455	2085	2085	2085	2085	0
599	20240624	113200	79069455	2085	2085	2085	2085	0
600	20240624	113100	79069455	2085	2085	2085	2085	0
601	20240624	113000	79069455	2085	2085	2085	2085	1000
602	20240624	112900	76984455	2085	2085	2085	2085	0
603	20240624	112800	76984455	2085	2085	2085	2085	0
604	20240624	112700	76984455	2085	2085	2085	2085	0
605	20240624	112600	76984455	2085	2085	2085	2085	0
606	20240624	112500	76984455	2085	2085	2085	2085	0
607	20240624	112400	76984455	2085	2085	2085	2085	0
608	20240624	112300	76984455	2085	2085	2085	2085	0
609	20240624	112200	76984455	2085	2085	2085	2085	0
610	20240624	112100	76984455	2085	2085	2085	2085	0
611	20240624	112000	76984455	2085	2085	2085	2085	0
612	20240624	111900	76984455	2085	2085	2085	2085	0
613	20240624	111800	76984455	2085	2085	2085	2085	0
614	20240624	111700	76984455	2085	2085	2085	2085	0
615	20240624	111600	76984455	2085	2085	2085	2085	0
616	20240624	111500	76984455	2085	2085	2085	2085	0
617	20240624	111400	76984455	2085	2085	2085	2085	0
618	20240624	111300	76984455	2085	2085	2085	2085	0
619	20240624	111200	76984455	2085	2085	2085	2085	0
620	20240624	111100	76984455	2085	2085	2085	2085	0
621	20240624	111000	76984455	2085	2085	2085	2085	0
622	20240624	110900	76984455	2085	2085	2085	2085	0
623	20240624	110800	76984455	2085	2085	2085	2085	0
624	20240624	110700	76984455	2085	2085	2085	2085	0
625	20240624	110600	76984455	2085	2085	2085	2085	0
626	20240624	110500	76984455	2085	2085	2085	2085	0
627	20240624	110400	76984455	2085	2085	2085	2085	0
628	20240624	110300	76984455	2085	2085	2085	2085	0
629	20240624	110200	76984455	2085	2085	2085	2085	0
630	20240624	110100	76984455	2085	2085	2085	2085	0
631	20240624	110000	76984455	2085	2085	2085	2085	105
632	20240624	105900	76765530	2085	2085	2085	2085	0
633	20240624	105800	76765530	2085	2085	2085	2085	0
634	20240624	105700	76765530	2085	2085	2085	2085	0
635	20240624	105600	76765530	2085	2085	2085	2085	0
636	20240624	105500	76765530	2085	2085	2085	2085	0
637	20240624	105400	76765530	2085	2085	2085	2085	0
638	20240624	105300	76765530	2085	2085	2085	2085	0
639	20240624	105200	76765530	2085	2085	2085	2085	0
640	20240624	105100	76765530	2085	2085	2085	2085	0
641	20240624	105000	76765530	2085	2085	2085	2085	0
642	20240624	104900	76765530	2085	2085	2085	2085	0
643	20240624	104800	76765530	2085	2085	2085	2085	0
644	20240624	104700	76765530	2085	2085	2085	2085	0
645	20240624	104600	76765530	2085	2085	2085	2085	0
646	20240624	104500	76765530	2085	2085	2085	2085	0
647	20240624	104400	76765530	2085	2085	2085	2085	0
648	20240624	104300	76765530	2085	2085	2085	2085	0
649	20240624	104200	76765530	2085	2085	2085	2085	0
650	20240624	104100	76765530	2085	2085	2085	2085	0
651	20240624	104000	76765530	2085	2085	2085	2085	0
652	20240624	103900	76765530	2085	2085	2085	2085	0
653	20240624	103800	76765530	2085	2085	2085	2085	0
654	20240624	103700	76765530	2085	2085	2085	2085	0
655	20240624	103600	76765530	2085	2085	2085	2085	0
656	20240624	103500	76765530	2085	2085	2085	2085	0
657	20240624	103400	76765530	2085	2085	2085	2085	0
658	20240624	103300	76765530	2085	2085	2085	2085	0
659	20240624	103200	76765530	2085	2085	2085	2085	0
660	20240624	103100	76765530	2085	2085	2085	2085	0
661	20240624	103000	76765530	2085	2085	2085	2085	36
662	20240624	102900	76690470	2085	2085	2085	2085	0
663	20240624	102800	76690470	2085	2085	2085	2085	0
664	20240624	102700	76690470	2085	2085	2085	2085	0
665	20240624	102600	76690470	2085	2085	2085	2085	0
666	20240624	102500	76690470	2085	2085	2085	2085	0
667	20240624	102400	76690470	2085	2085	2085	2085	0
668	20240624	102300	76690470	2085	2085	2085	2085	0
669	20240624	102200	76690470	2085	2085	2085	2085	0
670	20240624	102100	76690470	2085	2085	2085	2085	0
671	20240624	102000	76690470	2085	2085	2085	2085	0
672	20240624	101900	76690470	2085	2085	2085	2085	0
673	20240624	101800	76690470	2085	2085	2085	2085	0
674	20240624	101700	76690470	2085	2085	2085	2085	0
675	20240624	101600	76690470	2085	2085	2085	2085	0
676	20240624	101500	76690470	2085	2085	2085	2085	0
677	20240624	101400	76690470	2085	2085	2085	2085	0
678	20240624	101300	76690470	2085	2085	2085	2085	0
679	20240624	101200	76690470	2085	2085	2085	2085	0
680	20240624	101100	76690470	2085	2085	2085	2085	0
681	20240624	101000	76690470	2085	2085	2085	2085	0
682	20240624	100900	76690470	2085	2085	2085	2085	0
683	20240624	100800	76690470	2085	2085	2085	2085	0
684	20240624	100700	76690470	2085	2085	2085	2085	0
685	20240624	100600	76690470	2085	2085	2085	2085	0
686	20240624	100500	76690470	2085	2085	2085	2085	0
687	20240624	100400	76690470	2085	2085	2085	2085	0
688	20240624	100300	76690470	2085	2085	2085	2085	0
689	20240624	100200	76690470	2085	2085	2085	2085	0
690	20240624	100100	76690470	2085	2085	2085	2085	0
691	20240624	100000	76690470	2085	2085	2085	2085	9071
692	20240624	095900	57777435	2085	2085	2085	2085	0
693	20240624	095800	57777435	2085	2085	2085	2085	0
694	20240624	095700	57777435	2085	2085	2085	2085	0
695	20240624	095600	57777435	2085	2085	2085	2085	0
696	20240624	095500	57777435	2085	2085	2085	2085	0
697	20240624	095400	57777435	2085	2085	2085	2085	0
698	20240624	095300	57777435	2085	2085	2085	2085	0
699	20240624	095200	57777435	2085	2085	2085	2085	0
700	20240624	095100	57777435	2085	2085	2085	2085	0
701	20240624	095000	57777435	2085	2085	2085	2085	0
702	20240624	094900	57777435	2085	2085	2085	2085	0
703	20240624	094800	57777435	2085	2085	2085	2085	0
704	20240624	094700	57777435	2085	2085	2085	2085	0
705	20240624	094600	57777435	2085	2085	2085	2085	0
706	20240624	094500	57777435	2085	2085	2085	2085	0
707	20240624	094400	57777435	2085	2085	2085	2085	0
708	20240624	094300	57777435	2085	2085	2085	2085	0
709	20240624	094200	57777435	2085	2085	2085	2085	0
710	20240624	094100	57777435	2085	2085	2085	2085	0
711	20240624	094000	57777435	2085	2085	2085	2085	0
712	20240624	093900	57777435	2085	2085	2085	2085	0
713	20240624	093800	57777435	2085	2085	2085	2085	0
714	20240624	093700	57777435	2085	2085	2085	2085	0
715	20240624	093600	57777435	2085	2085	2085	2085	0
716	20240624	093500	57777435	2085	2085	2085	2085	0
717	20240624	093400	57777435	2085	2085	2085	2085	0
718	20240624	093300	57777435	2085	2085	2085	2085	0
719	20240624	093200	57777435	2085	2085	2085	2085	0
720	20240624	093100	57777435	2085	2085	2085	2085	0
721	20240624	093000	57777435	2085	2085	2085	2085	27700
722	20240624	092900	22935	2085	2085	2085	2085	0
723	20240624	092800	22935	2085	2085	2085	2085	0
724	20240624	092700	22935	2085	2085	2085	2085	0
725	20240624	092600	22935	2085	2085	2085	2085	0
726	20240624	092500	22935	2085	2085	2085	2085	0
727	20240624	092400	22935	2085	2085	2085	2085	0
728	20240624	092300	22935	2085	2085	2085	2085	0
729	20240624	092200	22935	2085	2085	2085	2085	0
730	20240624	092100	22935	2085	2085	2085	2085	0
731	20240624	092000	22935	2085	2085	2085	2085	0
732	20240624	091900	22935	2085	2085	2085	2085	0
733	20240624	091800	22935	2085	2085	2085	2085	0
734	20240624	091700	22935	2085	2085	2085	2085	0
735	20240624	091600	22935	2085	2085	2085	2085	0
736	20240624	091500	22935	2085	2085	2085	2085	0
737	20240624	091400	22935	2085	2085	2085	2085	0
738	20240624	091300	22935	2085	2085	2085	2085	0
739	20240624	091200	22935	2085	2085	2085	2085	0
740	20240624	091100	22935	2085	2085	2085	2085	0
741	20240624	091000	22935	2085	2085	2085	2085	0
742	20240624	090900	22935	2085	2085	2085	2085	0
743	20240624	090800	22935	2085	2085	2085	2085	0
744	20240624	090700	22935	2085	2085	2085	2085	0
745	20240624	090600	22935	2085	2085	2085	2085	0
746	20240624	090500	22935	2085	2085	2085	2085	0
747	20240624	090400	22935	2085	2085	2085	2085	0
748	20240624	090300	22935	2085	2085	2085	2085	0
749	20240624	090200	22935	2085	2085	2085	2085	0
750	20240624	090100	22935	2085	2085	2085	2085	0
751	20240624	090000	22935	2085	2085	2085	2085	11