KissMeData/388800/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	213000	75273050	2090	2090	2090	2090	21
3	20240625	212900	75273050	2090	2090	2090	2090	0
4	20240625	212800	75273050	2090	2090	2090	2090	0
5	20240625	212700	75273050	2090	2090	2090	2090	0
6	20240625	212600	75273050	2090	2090	2090	2090	0
7	20240625	212500	75273050	2090	2090	2090	2090	0
8	20240625	212400	75273050	2090	2090	2090	2090	0
9	20240625	212300	75273050	2090	2090	2090	2090	0
10	20240625	212200	75273050	2090	2090	2090	2090	0
11	20240625	212100	75273050	2090	2090	2090	2090	0
12	20240625	212000	75273050	2090	2090	2090	2090	0
13	20240625	211900	75273050	2090	2090	2090	2090	0
14	20240625	211800	75273050	2090	2090	2090	2090	0
15	20240625	211700	75273050	2090	2090	2090	2090	0
16	20240625	211600	75273050	2090	2090	2090	2090	0
17	20240625	211500	75273050	2090	2090	2090	2090	0
18	20240625	211400	75273050	2090	2090	2090	2090	0
19	20240625	211300	75273050	2090	2090	2090	2090	0
20	20240625	211200	75273050	2090	2090	2090	2090	0
21	20240625	211100	75273050	2090	2090	2090	2090	0
22	20240625	211000	75273050	2090	2090	2090	2090	0
23	20240625	210900	75273050	2090	2090	2090	2090	0
24	20240625	210800	75273050	2090	2090	2090	2090	0
25	20240625	210700	75273050	2090	2090	2090	2090	0
26	20240625	210600	75273050	2090	2090	2090	2090	0
27	20240625	210500	75273050	2090	2090	2090	2090	0
28	20240625	210400	75273050	2090	2090	2090	2090	0
29	20240625	210300	75273050	2090	2090	2090	2090	0
30	20240625	210200	75273050	2090	2090	2090	2090	0
31	20240625	210100	75273050	2090	2090	2090	2090	0
32	20240625	210000	75273050	2090	2090	2090	2090	21
33	20240625	205900	75273050	2090	2090	2090	2090	0
34	20240625	205800	75273050	2090	2090	2090	2090	0
35	20240625	205700	75273050	2090	2090	2090	2090	0
36	20240625	205600	75273050	2090	2090	2090	2090	0
37	20240625	205500	75273050	2090	2090	2090	2090	0
38	20240625	205400	75273050	2090	2090	2090	2090	0
39	20240625	205300	75273050	2090	2090	2090	2090	0
40	20240625	205200	75273050	2090	2090	2090	2090	0
41	20240625	205100	75273050	2090	2090	2090	2090	0
42	20240625	205000	75273050	2090	2090	2090	2090	0
43	20240625	204900	75273050	2090	2090	2090	2090	0
44	20240625	204800	75273050	2090	2090	2090	2090	0
45	20240625	204700	75273050	2090	2090	2090	2090	0
46	20240625	204600	75273050	2090	2090	2090	2090	0
47	20240625	204500	75273050	2090	2090	2090	2090	0
48	20240625	204400	75273050	2090	2090	2090	2090	0
49	20240625	204300	75273050	2090	2090	2090	2090	0
50	20240625	204200	75273050	2090	2090	2090	2090	0
51	20240625	204100	75273050	2090	2090	2090	2090	0
52	20240625	204000	75273050	2090	2090	2090	2090	0
53	20240625	203900	75273050	2090	2090	2090	2090	0
54	20240625	203800	75273050	2090	2090	2090	2090	0
55	20240625	203700	75273050	2090	2090	2090	2090	0
56	20240625	203600	75273050	2090	2090	2090	2090	0
57	20240625	203500	75273050	2090	2090	2090	2090	0
58	20240625	203400	75273050	2090	2090	2090	2090	0
59	20240625	203300	75273050	2090	2090	2090	2090	0
60	20240625	203200	75273050	2090	2090	2090	2090	0
61	20240625	203100	75273050	2090	2090	2090	2090	0
62	20240625	203000	75273050	2090	2090	2090	2090	21
63	20240625	202900	75273050	2090	2090	2090	2090	0
64	20240625	202800	75273050	2090	2090	2090	2090	0
65	20240625	202700	75273050	2090	2090	2090	2090	0
66	20240625	202600	75273050	2090	2090	2090	2090	0
67	20240625	202500	75273050	2090	2090	2090	2090	0
68	20240625	202400	75273050	2090	2090	2090	2090	0
69	20240625	202300	75273050	2090	2090	2090	2090	0
70	20240625	202200	75273050	2090	2090	2090	2090	0
71	20240625	202100	75273050	2090	2090	2090	2090	0
72	20240625	202000	75273050	2090	2090	2090	2090	0
73	20240625	201900	75273050	2090	2090	2090	2090	0
74	20240625	201800	75273050	2090	2090	2090	2090	0
75	20240625	201700	75273050	2090	2090	2090	2090	0
76	20240625	201600	75273050	2090	2090	2090	2090	0
77	20240625	201500	75273050	2090	2090	2090	2090	0
78	20240625	201400	75273050	2090	2090	2090	2090	0
79	20240625	201300	75273050	2090	2090	2090	2090	0
80	20240625	201200	75273050	2090	2090	2090	2090	0
81	20240625	201100	75273050	2090	2090	2090	2090	0
82	20240625	201000	75273050	2090	2090	2090	2090	0
83	20240625	200900	75273050	2090	2090	2090	2090	0
84	20240625	200800	75273050	2090	2090	2090	2090	0
85	20240625	200700	75273050	2090	2090	2090	2090	0
86	20240625	200600	75273050	2090	2090	2090	2090	0
87	20240625	200500	75273050	2090	2090	2090	2090	0
88	20240625	200400	75273050	2090	2090	2090	2090	0
89	20240625	200300	75273050	2090	2090	2090	2090	0
90	20240625	200200	75273050	2090	2090	2090	2090	0
91	20240625	200100	75273050	2090	2090	2090	2090	0
92	20240625	200000	75273050	2090	2090	2090	2090	21
93	20240625	195900	75273050	2090	2090	2090	2090	0
94	20240625	195800	75273050	2090	2090	2090	2090	0
95	20240625	195700	75273050	2090	2090	2090	2090	0
96	20240625	195600	75273050	2090	2090	2090	2090	0
97	20240625	195500	75273050	2090	2090	2090	2090	0
98	20240625	195400	75273050	2090	2090	2090	2090	0
99	20240625	195300	75273050	2090	2090	2090	2090	0
100	20240625	195200	75273050	2090	2090	2090	2090	0
101	20240625	195100	75273050	2090	2090	2090	2090	0
102	20240625	195000	75273050	2090	2090	2090	2090	0
103	20240625	194900	75273050	2090	2090	2090	2090	0
104	20240625	194800	75273050	2090	2090	2090	2090	0
105	20240625	194700	75273050	2090	2090	2090	2090	0
106	20240625	194600	75273050	2090	2090	2090	2090	0
107	20240625	194500	75273050	2090	2090	2090	2090	0
108	20240625	194400	75273050	2090	2090	2090	2090	0
109	20240625	194300	75273050	2090	2090	2090	2090	0
110	20240625	194200	75273050	2090	2090	2090	2090	0
111	20240625	194100	75273050	2090	2090	2090	2090	0
112	20240625	194000	75273050	2090	2090	2090	2090	0
113	20240625	193900	75273050	2090	2090	2090	2090	0
114	20240625	193800	75273050	2090	2090	2090	2090	0
115	20240625	193700	75273050	2090	2090	2090	2090	0
116	20240625	193600	75273050	2090	2090	2090	2090	0
117	20240625	193500	75273050	2090	2090	2090	2090	0
118	20240625	193400	75273050	2090	2090	2090	2090	0
119	20240625	193300	75273050	2090	2090	2090	2090	0
120	20240625	193200	75273050	2090	2090	2090	2090	0
121	20240625	193100	75273050	2090	2090	2090	2090	0
122	20240625	193000	75273050	2090	2090	2090	2090	21
123	20240625	192900	75273050	2090	2090	2090	2090	0
124	20240625	192800	75273050	2090	2090	2090	2090	0
125	20240625	192700	75273050	2090	2090	2090	2090	0
126	20240625	192600	75273050	2090	2090	2090	2090	0
127	20240625	192500	75273050	2090	2090	2090	2090	0
128	20240625	192400	75273050	2090	2090	2090	2090	0
129	20240625	192300	75273050	2090	2090	2090	2090	0
130	20240625	192200	75273050	2090	2090	2090	2090	0
131	20240625	192100	75273050	2090	2090	2090	2090	0
132	20240625	192000	75273050	2090	2090	2090	2090	0
133	20240625	191900	75273050	2090	2090	2090	2090	0
134	20240625	191800	75273050	2090	2090	2090	2090	0
135	20240625	191700	75273050	2090	2090	2090	2090	0
136	20240625	191600	75273050	2090	2090	2090	2090	0
137	20240625	191500	75273050	2090	2090	2090	2090	0
138	20240625	191400	75273050	2090	2090	2090	2090	0
139	20240625	191300	75273050	2090	2090	2090	2090	0
140	20240625	191200	75273050	2090	2090	2090	2090	0
141	20240625	191100	75273050	2090	2090	2090	2090	0
142	20240625	191000	75273050	2090	2090	2090	2090	0
143	20240625	190900	75273050	2090	2090	2090	2090	0
144	20240625	190800	75273050	2090	2090	2090	2090	0
145	20240625	190700	75273050	2090	2090	2090	2090	0
146	20240625	190600	75273050	2090	2090	2090	2090	0
147	20240625	190500	75273050	2090	2090	2090	2090	0
148	20240625	190400	75273050	2090	2090	2090	2090	0
149	20240625	190300	75273050	2090	2090	2090	2090	0
150	20240625	190200	75273050	2090	2090	2090	2090	0
151	20240625	190100	75273050	2090	2090	2090	2090	0
152	20240625	190000	75273050	2090	2090	2090	2090	21
153	20240625	185900	75273050	2090	2090	2090	2090	0
154	20240625	185800	75273050	2090	2090	2090	2090	0
155	20240625	185700	75273050	2090	2090	2090	2090	0
156	20240625	185600	75273050	2090	2090	2090	2090	0
157	20240625	185500	75273050	2090	2090	2090	2090	0
158	20240625	185400	75273050	2090	2090	2090	2090	0
159	20240625	185300	75273050	2090	2090	2090	2090	0
160	20240625	185200	75273050	2090	2090	2090	2090	0
161	20240625	185100	75273050	2090	2090	2090	2090	0
162	20240625	185000	75273050	2090	2090	2090	2090	0
163	20240625	184900	75273050	2090	2090	2090	2090	0
164	20240625	184800	75273050	2090	2090	2090	2090	0
165	20240625	184700	75273050	2090	2090	2090	2090	0
166	20240625	184600	75273050	2090	2090	2090	2090	0
167	20240625	184500	75273050	2090	2090	2090	2090	0
168	20240625	184400	75273050	2090	2090	2090	2090	0
169	20240625	184300	75273050	2090	2090	2090	2090	0
170	20240625	184200	75273050	2090	2090	2090	2090	0
171	20240625	184100	75273050	2090	2090	2090	2090	0
172	20240625	184000	75273050	2090	2090	2090	2090	0
173	20240625	183900	75273050	2090	2090	2090	2090	0
174	20240625	183800	75273050	2090	2090	2090	2090	0
175	20240625	183700	75273050	2090	2090	2090	2090	0
176	20240625	183600	75273050	2090	2090	2090	2090	0
177	20240625	183500	75273050	2090	2090	2090	2090	0
178	20240625	183400	75273050	2090	2090	2090	2090	0
179	20240625	183300	75273050	2090	2090	2090	2090	0
180	20240625	183200	75273050	2090	2090	2090	2090	0
181	20240625	183100	75273050	2090	2090	2090	2090	0
182	20240625	183000	75273050	2090	2090	2090	2090	21
183	20240625	182900	75273050	2090	2090	2090	2090	0
184	20240625	182800	75273050	2090	2090	2090	2090	0
185	20240625	182700	75273050	2090	2090	2090	2090	0
186	20240625	182600	75273050	2090	2090	2090	2090	0
187	20240625	182500	75273050	2090	2090	2090	2090	0
188	20240625	182400	75273050	2090	2090	2090	2090	0
189	20240625	182300	75273050	2090	2090	2090	2090	0
190	20240625	182200	75273050	2090	2090	2090	2090	0
191	20240625	182100	75273050	2090	2090	2090	2090	0
192	20240625	182000	75273050	2090	2090	2090	2090	0
193	20240625	181900	75273050	2090	2090	2090	2090	0
194	20240625	181800	75273050	2090	2090	2090	2090	0
195	20240625	181700	75273050	2090	2090	2090	2090	0
196	20240625	181600	75273050	2090	2090	2090	2090	0
197	20240625	181500	75273050	2090	2090	2090	2090	0
198	20240625	181400	75273050	2090	2090	2090	2090	0
199	20240625	181300	75273050	2090	2090	2090	2090	0
200	20240625	181200	75273050	2090	2090	2090	2090	0
201	20240625	181100	75273050	2090	2090	2090	2090	0
202	20240625	181000	75273050	2090	2090	2090	2090	0
203	20240625	180900	75273050	2090	2090	2090	2090	0
204	20240625	180800	75273050	2090	2090	2090	2090	0
205	20240625	180700	75273050	2090	2090	2090	2090	0
206	20240625	180600	75273050	2090	2090	2090	2090	0
207	20240625	180500	75273050	2090	2090	2090	2090	0
208	20240625	180400	75273050	2090	2090	2090	2090	0
209	20240625	180300	75273050	2090	2090	2090	2090	0
210	20240625	180200	75273050	2090	2090	2090	2090	0
211	20240625	180100	75273050	2090	2090	2090	2090	0
212	20240625	180000	75273050	2090	2090	2090	2090	21
213	20240625	175900	75273050	2090	2090	2090	2090	0
214	20240625	175800	75273050	2090	2090	2090	2090	0
215	20240625	175700	75273050	2090	2090	2090	2090	0
216	20240625	175600	75273050	2090	2090	2090	2090	0
217	20240625	175500	75273050	2090	2090	2090	2090	0
218	20240625	175400	75273050	2090	2090	2090	2090	0
219	20240625	175300	75273050	2090	2090	2090	2090	0
220	20240625	175200	75273050	2090	2090	2090	2090	0
221	20240625	175100	75273050	2090	2090	2090	2090	0
222	20240625	175000	75273050	2090	2090	2090	2090	0
223	20240625	174900	75273050	2090	2090	2090	2090	0
224	20240625	174800	75273050	2090	2090	2090	2090	0
225	20240625	174700	75273050	2090	2090	2090	2090	0
226	20240625	174600	75273050	2090	2090	2090	2090	0
227	20240625	174500	75273050	2090	2090	2090	2090	0
228	20240625	174400	75273050	2090	2090	2090	2090	0
229	20240625	174300	75273050	2090	2090	2090	2090	0
230	20240625	174200	75273050	2090	2090	2090	2090	0
231	20240625	174100	75273050	2090	2090	2090	2090	0
232	20240625	174000	75273050	2090	2090	2090	2090	0
233	20240625	173900	75273050	2090	2090	2090	2090	0
234	20240625	173800	75273050	2090	2090	2090	2090	0
235	20240625	173700	75273050	2090	2090	2090	2090	0
236	20240625	173600	75273050	2090	2090	2090	2090	0
237	20240625	173500	75273050	2090	2090	2090	2090	0
238	20240625	173400	75273050	2090	2090	2090	2090	0
239	20240625	173300	75273050	2090	2090	2090	2090	0
240	20240625	173200	75273050	2090	2090	2090	2090	0
241	20240625	173100	75273050	2090	2090	2090	2090	0
242	20240625	173000	75273050	2090	2090	2090	2090	21
243	20240625	172900	75273050	2090	2090	2090	2090	0
244	20240625	172800	75273050	2090	2090	2090	2090	0
245	20240625	172700	75273050	2090	2090	2090	2090	0
246	20240625	172600	75273050	2090	2090	2090	2090	0
247	20240625	172500	75273050	2090	2090	2090	2090	0
248	20240625	172400	75273050	2090	2090	2090	2090	0
249	20240625	172300	75273050	2090	2090	2090	2090	0
250	20240625	172200	75273050	2090	2090	2090	2090	0
251	20240625	172100	75273050	2090	2090	2090	2090	0
252	20240625	172000	75273050	2090	2090	2090	2090	0
253	20240625	171900	75273050	2090	2090	2090	2090	0
254	20240625	171800	75273050	2090	2090	2090	2090	0
255	20240625	171700	75273050	2090	2090	2090	2090	0
256	20240625	171600	75273050	2090	2090	2090	2090	0
257	20240625	171500	75273050	2090	2090	2090	2090	0
258	20240625	171400	75273050	2090	2090	2090	2090	0
259	20240625	171300	75273050	2090	2090	2090	2090	0
260	20240625	171200	75273050	2090	2090	2090	2090	0
261	20240625	171100	75273050	2090	2090	2090	2090	0
262	20240625	171000	75273050	2090	2090	2090	2090	0
263	20240625	170900	75273050	2090	2090	2090	2090	0
264	20240625	170800	75273050	2090	2090	2090	2090	0
265	20240625	170700	75273050	2090	2090	2090	2090	0
266	20240625	170600	75273050	2090	2090	2090	2090	0
267	20240625	170500	75273050	2090	2090	2090	2090	0
268	20240625	170400	75273050	2090	2090	2090	2090	0
269	20240625	170300	75273050	2090	2090	2090	2090	0
270	20240625	170200	75273050	2090	2090	2090	2090	0
271	20240625	170100	75273050	2090	2090	2090	2090	0
272	20240625	170000	75273050	2090	2090	2090	2090	21
273	20240625	165900	75273050	2090	2090	2090	2090	0
274	20240625	165800	75273050	2090	2090	2090	2090	0
275	20240625	165700	75273050	2090	2090	2090	2090	0
276	20240625	165600	75273050	2090	2090	2090	2090	0
277	20240625	165500	75273050	2090	2090	2090	2090	0
278	20240625	165400	75273050	2090	2090	2090	2090	0
279	20240625	165300	75273050	2090	2090	2090	2090	0
280	20240625	165200	75273050	2090	2090	2090	2090	0
281	20240625	165100	75273050	2090	2090	2090	2090	0
282	20240625	165000	75273050	2090	2090	2090	2090	0
283	20240625	164900	75273050	2090	2090	2090	2090	0
284	20240625	164800	75273050	2090	2090	2090	2090	0
285	20240625	164700	75273050	2090	2090	2090	2090	0
286	20240625	164600	75273050	2090	2090	2090	2090	0
287	20240625	164500	75273050	2090	2090	2090	2090	0
288	20240625	164400	75273050	2090	2090	2090	2090	0
289	20240625	164300	75273050	2090	2090	2090	2090	0
290	20240625	164200	75273050	2090	2090	2090	2090	0
291	20240625	164100	75273050	2090	2090	2090	2090	0
292	20240625	164000	75273050	2090	2090	2090	2090	0
293	20240625	163900	75273050	2090	2090	2090	2090	0
294	20240625	163800	75273050	2090	2090	2090	2090	0
295	20240625	163700	75273050	2090	2090	2090	2090	0
296	20240625	163600	75273050	2090	2090	2090	2090	0
297	20240625	163500	75273050	2090	2090	2090	2090	0
298	20240625	163400	75273050	2090	2090	2090	2090	0
299	20240625	163300	75273050	2090	2090	2090	2090	0
300	20240625	163200	75273050	2090	2090	2090	2090	0
301	20240625	163100	75273050	2090	2090	2090	2090	0
302	20240625	163000	75273050	2090	2090	2090	2090	21
303	20240625	162900	75273050	2090	2090	2090	2090	0
304	20240625	162800	75273050	2090	2090	2090	2090	0
305	20240625	162700	75273050	2090	2090	2090	2090	0
306	20240625	162600	75273050	2090	2090	2090	2090	0
307	20240625	162500	75273050	2090	2090	2090	2090	0
308	20240625	162400	75273050	2090	2090	2090	2090	0
309	20240625	162300	75273050	2090	2090	2090	2090	0
310	20240625	162200	75273050	2090	2090	2090	2090	0
311	20240625	162100	75273050	2090	2090	2090	2090	0
312	20240625	162000	75273050	2090	2090	2090	2090	0
313	20240625	161900	75273050	2090	2090	2090	2090	0
314	20240625	161800	75273050	2090	2090	2090	2090	0
315	20240625	161700	75273050	2090	2090	2090	2090	0
316	20240625	161600	75273050	2090	2090	2090	2090	0
317	20240625	161500	75273050	2090	2090	2090	2090	0
318	20240625	161400	75273050	2090	2090	2090	2090	0
319	20240625	161300	75273050	2090	2090	2090	2090	0
320	20240625	161200	75273050	2090	2090	2090	2090	0
321	20240625	161100	75273050	2090	2090	2090	2090	0
322	20240625	161000	75273050	2090	2090	2090	2090	0
323	20240625	160900	75273050	2090	2090	2090	2090	0
324	20240625	160800	75273050	2090	2090	2090	2090	0
325	20240625	160700	75273050	2090	2090	2090	2090	0
326	20240625	160600	75273050	2090	2090	2090	2090	0
327	20240625	160500	75273050	2090	2090	2090	2090	0
328	20240625	160400	75273050	2090	2090	2090	2090	0
329	20240625	160300	75273050	2090	2090	2090	2090	0
330	20240625	160200	75273050	2090	2090	2090	2090	0
331	20240625	160100	75273050	2090	2090	2090	2090	0
332	20240625	160000	75273050	2090	2090	2090	2090	21
333	20240625	155900	75273050	2090	2090	2090	2090	0
334	20240625	155800	75273050	2090	2090	2090	2090	0
335	20240625	155700	75273050	2090	2090	2090	2090	0
336	20240625	155600	75273050	2090	2090	2090	2090	0
337	20240625	155500	75273050	2090	2090	2090	2090	0
338	20240625	155400	75273050	2090	2090	2090	2090	0
339	20240625	155300	75273050	2090	2090	2090	2090	0
340	20240625	155200	75273050	2090	2090	2090	2090	0
341	20240625	155100	75273050	2090	2090	2090	2090	0
342	20240625	155000	75273050	2090	2090	2090	2090	0
343	20240625	154900	75273050	2090	2090	2090	2090	0
344	20240625	154800	75273050	2090	2090	2090	2090	0
345	20240625	154700	75273050	2090	2090	2090	2090	0
346	20240625	154600	75273050	2090	2090	2090	2090	0
347	20240625	154500	75273050	2090	2090	2090	2090	0
348	20240625	154400	75273050	2090	2090	2090	2090	0
349	20240625	154300	75273050	2090	2090	2090	2090	0
350	20240625	154200	75273050	2090	2090	2090	2090	0
351	20240625	154100	75273050	2090	2090	2090	2090	0
352	20240625	154000	75273050	2090	2090	2090	2090	0
353	20240625	153900	75273050	2090	2090	2090	2090	0
354	20240625	153800	75273050	2090	2090	2090	2090	0
355	20240625	153700	75273050	2090	2090	2090	2090	0
356	20240625	153600	75273050	2090	2090	2090	2090	0
357	20240625	153500	75273050	2090	2090	2090	2090	0
358	20240625	153400	75273050	2090	2090	2090	2090	0
359	20240625	153300	75273050	2090	2090	2090	2090	0
360	20240625	153200	75273050	2090	2090	2090	2090	0
361	20240625	153100	75273050	2090	2090	2090	2090	0
362	20240625	153000	75273050	2090	2090	2090	2090	42
363	20240625	152900	75229160	2090	2090	2090	2090	0
364	20240625	152800	75229160	2090	2090	2090	2090	0
365	20240625	152700	75229160	2090	2090	2090	2090	0
366	20240625	152600	75229160	2090	2090	2090	2090	0
367	20240625	152500	75229160	2090	2090	2090	2090	0
368	20240625	152400	75229160	2090	2090	2090	2090	0
369	20240625	152300	75229160	2090	2090	2090	2090	0
370	20240625	152200	75229160	2090	2090	2090	2090	0
371	20240625	152100	75229160	2090	2090	2090	2090	0
372	20240625	152000	75229160	2090	2090	2090	2090	0
373	20240625	151900	75229160	2090	2090	2090	2090	0
374	20240625	151800	75229160	2090	2090	2090	2090	0
375	20240625	151700	75229160	2090	2090	2090	2090	0
376	20240625	151600	75229160	2090	2090	2090	2090	0
377	20240625	151500	75229160	2090	2090	2090	2090	0
378	20240625	151400	75229160	2090	2090	2090	2090	0
379	20240625	151300	75229160	2090	2090	2090	2090	0
380	20240625	151200	75229160	2090	2090	2090	2090	0
381	20240625	151100	75229160	2090	2090	2090	2090	0
382	20240625	151000	75229160	2090	2090	2090	2090	0
383	20240625	150900	75229160	2090	2090	2090	2090	0
384	20240625	150800	75229160	2090	2090	2090	2090	0
385	20240625	150700	75229160	2090	2090	2090	2090	0
386	20240625	150600	75229160	2090	2090	2090	2090	0
387	20240625	150500	75229160	2090	2090	2090	2090	0
388	20240625	150400	75229160	2090	2090	2090	2090	0
389	20240625	150300	75229160	2090	2090	2090	2090	0
390	20240625	150200	75229160	2090	2090	2090	2090	0
391	20240625	150100	75229160	2090	2090	2090	2090	0
392	20240625	150000	75229160	2090	2090	2090	2090	0
393	20240625	145900	75229160	2090	2090	2090	2090	0
394	20240625	145800	75229160	2090	2090	2090	2090	0
395	20240625	145700	75229160	2090	2090	2090	2090	0
396	20240625	145600	75229160	2090	2090	2090	2090	0
397	20240625	145500	75229160	2090	2090	2090	2090	0
398	20240625	145400	75229160	2090	2090	2090	2090	0
399	20240625	145300	75229160	2090	2090	2090	2090	0
400	20240625	145200	75229160	2090	2090	2090	2090	0
401	20240625	145100	75229160	2090	2090	2090	2090	0
402	20240625	145000	75229160	2090	2090	2090	2090	0
403	20240625	144900	75229160	2090	2090	2090	2090	0
404	20240625	144800	75229160	2090	2090	2090	2090	0
405	20240625	144700	75229160	2090	2090	2090	2090	0
406	20240625	144600	75229160	2090	2090	2090	2090	0
407	20240625	144500	75229160	2090	2090	2090	2090	0
408	20240625	144400	75229160	2090	2090	2090	2090	0
409	20240625	144300	75229160	2090	2090	2090	2090	0
410	20240625	144200	75229160	2090	2090	2090	2090	0
411	20240625	144100	75229160	2090	2090	2090	2090	0
412	20240625	144000	75229160	2090	2090	2090	2090	0
413	20240625	143900	75229160	2090	2090	2090	2090	0
414	20240625	143800	75229160	2090	2090	2090	2090	0
415	20240625	143700	75229160	2090	2090	2090	2090	0
416	20240625	143600	75229160	2090	2090	2090	2090	0
417	20240625	143500	75229160	2090	2090	2090	2090	0
418	20240625	143400	75229160	2090	2090	2090	2090	0
419	20240625	143300	75229160	2090	2090	2090	2090	0
420	20240625	143200	75229160	2090	2090	2090	2090	0
421	20240625	143100	75229160	2090	2090	2090	2090	0
422	20240625	143000	75229160	2090	2090	2090	2090	106
423	20240625	142900	75007620	2090	2090	2090	2090	0
424	20240625	142800	75007620	2090	2090	2090	2090	0
425	20240625	142700	75007620	2090	2090	2090	2090	0
426	20240625	142600	75007620	2090	2090	2090	2090	0
427	20240625	142500	75007620	2090	2090	2090	2090	0
428	20240625	142400	75007620	2090	2090	2090	2090	0
429	20240625	142300	75007620	2090	2090	2090	2090	0
430	20240625	142200	75007620	2090	2090	2090	2090	0
431	20240625	142100	75007620	2090	2090	2090	2090	0
432	20240625	142000	75007620	2090	2090	2090	2090	0
433	20240625	141900	75007620	2090	2090	2090	2090	0
434	20240625	141800	75007620	2090	2090	2090	2090	0
435	20240625	141700	75007620	2090	2090	2090	2090	0
436	20240625	141600	75007620	2090	2090	2090	2090	0
437	20240625	141500	75007620	2090	2090	2090	2090	0
438	20240625	141400	75007620	2090	2090	2090	2090	0
439	20240625	141300	75007620	2090	2090	2090	2090	0
440	20240625	141200	75007620	2090	2090	2090	2090	0
441	20240625	141100	75007620	2090	2090	2090	2090	0
442	20240625	141000	75007620	2090	2090	2090	2090	0
443	20240625	140900	75007620	2090	2090	2090	2090	0
444	20240625	140800	75007620	2090	2090	2090	2090	0
445	20240625	140700	75007620	2090	2090	2090	2090	0
446	20240625	140600	75007620	2090	2090	2090	2090	0
447	20240625	140500	75007620	2090	2090	2090	2090	0
448	20240625	140400	75007620	2090	2090	2090	2090	0
449	20240625	140300	75007620	2090	2090	2090	2090	0
450	20240625	140200	75007620	2090	2090	2090	2090	0
451	20240625	140100	75007620	2090	2090	2090	2090	0
452	20240625	140000	75007620	2090	2090	2090	2090	4091
453	20240625	135900	66457430	2095	2095	2095	2095	0
454	20240625	135800	66457430	2095	2095	2095	2095	0
455	20240625	135700	66457430	2095	2095	2095	2095	0
456	20240625	135600	66457430	2095	2095	2095	2095	0
457	20240625	135500	66457430	2095	2095	2095	2095	0
458	20240625	135400	66457430	2095	2095	2095	2095	0
459	20240625	135300	66457430	2095	2095	2095	2095	0
460	20240625	135200	66457430	2095	2095	2095	2095	0
461	20240625	135100	66457430	2095	2095	2095	2095	0
462	20240625	135000	66457430	2095	2095	2095	2095	0
463	20240625	134900	66457430	2095	2095	2095	2095	0
464	20240625	134800	66457430	2095	2095	2095	2095	0
465	20240625	134700	66457430	2095	2095	2095	2095	0
466	20240625	134600	66457430	2095	2095	2095	2095	0
467	20240625	134500	66457430	2095	2095	2095	2095	0
468	20240625	134400	66457430	2095	2095	2095	2095	0
469	20240625	134300	66457430	2095	2095	2095	2095	0
470	20240625	134200	66457430	2095	2095	2095	2095	0
471	20240625	134100	66457430	2095	2095	2095	2095	0
472	20240625	134000	66457430	2095	2095	2095	2095	0
473	20240625	133900	66457430	2095	2095	2095	2095	0
474	20240625	133800	66457430	2095	2095	2095	2095	0
475	20240625	133700	66457430	2095	2095	2095	2095	0
476	20240625	133600	66457430	2095	2095	2095	2095	0
477	20240625	133500	66457430	2095	2095	2095	2095	0
478	20240625	133400	66457430	2095	2095	2095	2095	0
479	20240625	133300	66457430	2095	2095	2095	2095	0
480	20240625	133200	66457430	2095	2095	2095	2095	0
481	20240625	133100	66457430	2095	2095	2095	2095	0
482	20240625	133000	66457430	2095	2095	2095	2095	50
483	20240625	132900	66352680	2095	2095	2095	2095	0
484	20240625	132800	66352680	2095	2095	2095	2095	0
485	20240625	132700	66352680	2095	2095	2095	2095	0
486	20240625	132600	66352680	2095	2095	2095	2095	0
487	20240625	132500	66352680	2095	2095	2095	2095	0
488	20240625	132400	66352680	2095	2095	2095	2095	0
489	20240625	132300	66352680	2095	2095	2095	2095	0
490	20240625	132200	66352680	2095	2095	2095	2095	0
491	20240625	132100	66352680	2095	2095	2095	2095	0
492	20240625	132000	66352680	2095	2095	2095	2095	0
493	20240625	131900	66352680	2095	2095	2095	2095	0
494	20240625	131800	66352680	2095	2095	2095	2095	0
495	20240625	131700	66352680	2095	2095	2095	2095	0
496	20240625	131600	66352680	2095	2095	2095	2095	0
497	20240625	131500	66352680	2095	2095	2095	2095	0
498	20240625	131400	66352680	2095	2095	2095	2095	0
499	20240625	131300	66352680	2095	2095	2095	2095	0
500	20240625	131200	66352680	2095	2095	2095	2095	0
501	20240625	131100	66352680	2095	2095	2095	2095	0
502	20240625	131000	66352680	2095	2095	2095	2095	0
503	20240625	130900	66352680	2095	2095	2095	2095	0
504	20240625	130800	66352680	2095	2095	2095	2095	0
505	20240625	130700	66352680	2095	2095	2095	2095	0
506	20240625	130600	66352680	2095	2095	2095	2095	0
507	20240625	130500	66352680	2095	2095	2095	2095	0
508	20240625	130400	66352680	2095	2095	2095	2095	0
509	20240625	130300	66352680	2095	2095	2095	2095	0
510	20240625	130200	66352680	2095	2095	2095	2095	0
511	20240625	130100	66352680	2095	2095	2095	2095	0
512	20240625	130000	66352680	2095	2095	2095	2095	9904
513	20240625	125900	45603800	2090	2090	2090	2090	0
514	20240625	125800	45603800	2090	2090	2090	2090	0
515	20240625	125700	45603800	2090	2090	2090	2090	0
516	20240625	125600	45603800	2090	2090	2090	2090	0
517	20240625	125500	45603800	2090	2090	2090	2090	0
518	20240625	125400	45603800	2090	2090	2090	2090	0
519	20240625	125300	45603800	2090	2090	2090	2090	0
520	20240625	125200	45603800	2090	2090	2090	2090	0
521	20240625	125100	45603800	2090	2090	2090	2090	0
522	20240625	125000	45603800	2090	2090	2090	2090	0
523	20240625	124900	45603800	2090	2090	2090	2090	0
524	20240625	124800	45603800	2090	2090	2090	2090	0
525	20240625	124700	45603800	2090	2090	2090	2090	0
526	20240625	124600	45603800	2090	2090	2090	2090	0
527	20240625	124500	45603800	2090	2090	2090	2090	0
528	20240625	124400	45603800	2090	2090	2090	2090	0
529	20240625	124300	45603800	2090	2090	2090	2090	0
530	20240625	124200	45603800	2090	2090	2090	2090	0
531	20240625	124100	45603800	2090	2090	2090	2090	0
532	20240625	124000	45603800	2090	2090	2090	2090	0
533	20240625	123900	45603800	2090	2090	2090	2090	0
534	20240625	123800	45603800	2090	2090	2090	2090	0
535	20240625	123700	45603800	2090	2090	2090	2090	0
536	20240625	123600	45603800	2090	2090	2090	2090	0
537	20240625	123500	45603800	2090	2090	2090	2090	0
538	20240625	123400	45603800	2090	2090	2090	2090	0
539	20240625	123300	45603800	2090	2090	2090	2090	0
540	20240625	123200	45603800	2090	2090	2090	2090	0
541	20240625	123100	45603800	2090	2090	2090	2090	0
542	20240625	123000	45603800	2090	2090	2090	2090	1
543	20240625	122900	45601710	2090	2090	2090	2090	0
544	20240625	122800	45601710	2090	2090	2090	2090	0
545	20240625	122700	45601710	2090	2090	2090	2090	0
546	20240625	122600	45601710	2090	2090	2090	2090	0
547	20240625	122500	45601710	2090	2090	2090	2090	0
548	20240625	122400	45601710	2090	2090	2090	2090	0
549	20240625	122300	45601710	2090	2090	2090	2090	0
550	20240625	122200	45601710	2090	2090	2090	2090	0
551	20240625	122100	45601710	2090	2090	2090	2090	0
552	20240625	122000	45601710	2090	2090	2090	2090	0
553	20240625	121900	45601710	2090	2090	2090	2090	0
554	20240625	121800	45601710	2090	2090	2090	2090	0
555	20240625	121700	45601710	2090	2090	2090	2090	0
556	20240625	121600	45601710	2090	2090	2090	2090	0
557	20240625	121500	45601710	2090	2090	2090	2090	0
558	20240625	121400	45601710	2090	2090	2090	2090	0
559	20240625	121300	45601710	2090	2090	2090	2090	0
560	20240625	121200	45601710	2090	2090	2090	2090	0
561	20240625	121100	45601710	2090	2090	2090	2090	0
562	20240625	121000	45601710	2090	2090	2090	2090	0
563	20240625	120900	45601710	2090	2090	2090	2090	0
564	20240625	120800	45601710	2090	2090	2090	2090	0
565	20240625	120700	45601710	2090	2090	2090	2090	0
566	20240625	120600	45601710	2090	2090	2090	2090	0
567	20240625	120500	45601710	2090	2090	2090	2090	0
568	20240625	120400	45601710	2090	2090	2090	2090	0
569	20240625	120300	45601710	2090	2090	2090	2090	0
570	20240625	120200	45601710	2090	2090	2090	2090	0
571	20240625	120100	45601710	2090	2090	2090	2090	0
572	20240625	120000	45601710	2090	2090	2090	2090	5
573	20240625	115900	45591260	2090	2090	2090	2090	0
574	20240625	115800	45591260	2090	2090	2090	2090	0
575	20240625	115700	45591260	2090	2090	2090	2090	0
576	20240625	115600	45591260	2090	2090	2090	2090	0
577	20240625	115500	45591260	2090	2090	2090	2090	0
578	20240625	115400	45591260	2090	2090	2090	2090	0
579	20240625	115300	45591260	2090	2090	2090	2090	0
580	20240625	115200	45591260	2090	2090	2090	2090	0
581	20240625	115100	45591260	2090	2090	2090	2090	0
582	20240625	115000	45591260	2090	2090	2090	2090	0
583	20240625	114900	45591260	2090	2090	2090	2090	0
584	20240625	114800	45591260	2090	2090	2090	2090	0
585	20240625	114700	45591260	2090	2090	2090	2090	0
586	20240625	114600	45591260	2090	2090	2090	2090	0
587	20240625	114500	45591260	2090	2090	2090	2090	0
588	20240625	114400	45591260	2090	2090	2090	2090	0
589	20240625	114300	45591260	2090	2090	2090	2090	0
590	20240625	114200	45591260	2090	2090	2090	2090	0
591	20240625	114100	45591260	2090	2090	2090	2090	0
592	20240625	114000	45591260	2090	2090	2090	2090	0
593	20240625	113900	45591260	2090	2090	2090	2090	0
594	20240625	113800	45591260	2090	2090	2090	2090	0
595	20240625	113700	45591260	2090	2090	2090	2090	0
596	20240625	113600	45591260	2090	2090	2090	2090	0
597	20240625	113500	45591260	2090	2090	2090	2090	0
598	20240625	113400	45591260	2090	2090	2090	2090	0
599	20240625	113300	45591260	2090	2090	2090	2090	0
600	20240625	113200	45591260	2090	2090	2090	2090	0
601	20240625	113100	45591260	2090	2090	2090	2090	0
602	20240625	113000	45591260	2090	2090	2090	2090	0
603	20240625	112900	45591260	2090	2090	2090	2090	0
604	20240625	112800	45591260	2090	2090	2090	2090	0
605	20240625	112700	45591260	2090	2090	2090	2090	0
606	20240625	112600	45591260	2090	2090	2090	2090	0
607	20240625	112500	45591260	2090	2090	2090	2090	0
608	20240625	112400	45591260	2090	2090	2090	2090	0
609	20240625	112300	45591260	2090	2090	2090	2090	0
610	20240625	112200	45591260	2090	2090	2090	2090	0
611	20240625	112100	45591260	2090	2090	2090	2090	0
612	20240625	112000	45591260	2090	2090	2090	2090	0
613	20240625	111900	45591260	2090	2090	2090	2090	0
614	20240625	111800	45591260	2090	2090	2090	2090	0
615	20240625	111700	45591260	2090	2090	2090	2090	0
616	20240625	111600	45591260	2090	2090	2090	2090	0
617	20240625	111500	45591260	2090	2090	2090	2090	0
618	20240625	111400	45591260	2090	2090	2090	2090	0
619	20240625	111300	45591260	2090	2090	2090	2090	0
620	20240625	111200	45591260	2090	2090	2090	2090	0
621	20240625	111100	45591260	2090	2090	2090	2090	0
622	20240625	111000	45591260	2090	2090	2090	2090	0
623	20240625	110900	45591260	2090	2090	2090	2090	0
624	20240625	110800	45591260	2090	2090	2090	2090	0
625	20240625	110700	45591260	2090	2090	2090	2090	0
626	20240625	110600	45591260	2090	2090	2090	2090	0
627	20240625	110500	45591260	2090	2090	2090	2090	0
628	20240625	110400	45591260	2090	2090	2090	2090	0
629	20240625	110300	45591260	2090	2090	2090	2090	0
630	20240625	110200	45591260	2090	2090	2090	2090	0
631	20240625	110100	45591260	2090	2090	2090	2090	0
632	20240625	110000	45591260	2090	2090	2090	2090	14284
633	20240625	105900	15737700	2090	2090	2090	2090	0
634	20240625	105800	15737700	2090	2090	2090	2090	0
635	20240625	105700	15737700	2090	2090	2090	2090	0
636	20240625	105600	15737700	2090	2090	2090	2090	0
637	20240625	105500	15737700	2090	2090	2090	2090	0
638	20240625	105400	15737700	2090	2090	2090	2090	0
639	20240625	105300	15737700	2090	2090	2090	2090	0
640	20240625	105200	15737700	2090	2090	2090	2090	0
641	20240625	105100	15737700	2090	2090	2090	2090	0
642	20240625	105000	15737700	2090	2090	2090	2090	0
643	20240625	104900	15737700	2090	2090	2090	2090	0
644	20240625	104800	15737700	2090	2090	2090	2090	0
645	20240625	104700	15737700	2090	2090	2090	2090	0
646	20240625	104600	15737700	2090	2090	2090	2090	0
647	20240625	104500	15737700	2090	2090	2090	2090	0
648	20240625	104400	15737700	2090	2090	2090	2090	0
649	20240625	104300	15737700	2090	2090	2090	2090	0
650	20240625	104200	15737700	2090	2090	2090	2090	0
651	20240625	104100	15737700	2090	2090	2090	2090	0
652	20240625	104000	15737700	2090	2090	2090	2090	0
653	20240625	103900	15737700	2090	2090	2090	2090	0
654	20240625	103800	15737700	2090	2090	2090	2090	0
655	20240625	103700	15737700	2090	2090	2090	2090	0
656	20240625	103600	15737700	2090	2090	2090	2090	0
657	20240625	103500	15737700	2090	2090	2090	2090	0
658	20240625	103400	15737700	2090	2090	2090	2090	0
659	20240625	103300	15737700	2090	2090	2090	2090	0
660	20240625	103200	15737700	2090	2090	2090	2090	0
661	20240625	103100	15737700	2090	2090	2090	2090	0
662	20240625	103000	15737700	2090	2090	2090	2090	24
663	20240625	102900	15687540	2090	2090	2090	2090	0
664	20240625	102800	15687540	2090	2090	2090	2090	0
665	20240625	102700	15687540	2090	2090	2090	2090	0
666	20240625	102600	15687540	2090	2090	2090	2090	0
667	20240625	102500	15687540	2090	2090	2090	2090	0
668	20240625	102400	15687540	2090	2090	2090	2090	0
669	20240625	102300	15687540	2090	2090	2090	2090	0
670	20240625	102200	15687540	2090	2090	2090	2090	0
671	20240625	102100	15687540	2090	2090	2090	2090	0
672	20240625	102000	15687540	2090	2090	2090	2090	0
673	20240625	101900	15687540	2090	2090	2090	2090	0
674	20240625	101800	15687540	2090	2090	2090	2090	0
675	20240625	101700	15687540	2090	2090	2090	2090	0
676	20240625	101600	15687540	2090	2090	2090	2090	0
677	20240625	101500	15687540	2090	2090	2090	2090	0
678	20240625	101400	15687540	2090	2090	2090	2090	0
679	20240625	101300	15687540	2090	2090	2090	2090	0
680	20240625	101200	15687540	2090	2090	2090	2090	0
681	20240625	101100	15687540	2090	2090	2090	2090	0
682	20240625	101000	15687540	2090	2090	2090	2090	0
683	20240625	100900	15687540	2090	2090	2090	2090	0
684	20240625	100800	15687540	2090	2090	2090	2090	0
685	20240625	100700	15687540	2090	2090	2090	2090	0
686	20240625	100600	15687540	2090	2090	2090	2090	0
687	20240625	100500	15687540	2090	2090	2090	2090	0
688	20240625	100400	15687540	2090	2090	2090	2090	0
689	20240625	100300	15687540	2090	2090	2090	2090	0
690	20240625	100200	15687540	2090	2090	2090	2090	0
691	20240625	100100	15687540	2090	2090	2090	2090	0
692	20240625	100000	15687540	2090	2090	2090	2090	1006
693	20240625	095900	13585000	2090	2090	2090	2090	0
694	20240625	095800	13585000	2090	2090	2090	2090	0
695	20240625	095700	13585000	2090	2090	2090	2090	0
696	20240625	095600	13585000	2090	2090	2090	2090	0
697	20240625	095500	13585000	2090	2090	2090	2090	0
698	20240625	095400	13585000	2090	2090	2090	2090	0
699	20240625	095300	13585000	2090	2090	2090	2090	0
700	20240625	095200	13585000	2090	2090	2090	2090	0
701	20240625	095100	13585000	2090	2090	2090	2090	0
702	20240625	095000	13585000	2090	2090	2090	2090	0
703	20240625	094900	13585000	2090	2090	2090	2090	0
704	20240625	094800	13585000	2090	2090	2090	2090	0
705	20240625	094700	13585000	2090	2090	2090	2090	0
706	20240625	094600	13585000	2090	2090	2090	2090	0
707	20240625	094500	13585000	2090	2090	2090	2090	0
708	20240625	094400	13585000	2090	2090	2090	2090	0
709	20240625	094300	13585000	2090	2090	2090	2090	0
710	20240625	094200	13585000	2090	2090	2090	2090	0
711	20240625	094100	13585000	2090	2090	2090	2090	0
712	20240625	094000	13585000	2090	2090	2090	2090	0
713	20240625	093900	13585000	2090	2090	2090	2090	0
714	20240625	093800	13585000	2090	2090	2090	2090	0
715	20240625	093700	13585000	2090	2090	2090	2090	0
716	20240625	093600	13585000	2090	2090	2090	2090	0
717	20240625	093500	13585000	2090	2090	2090	2090	0
718	20240625	093400	13585000	2090	2090	2090	2090	0
719	20240625	093300	13585000	2090	2090	2090	2090	0
720	20240625	093200	13585000	2090	2090	2090	2090	0
721	20240625	093100	13585000	2090	2090	2090	2090	0
722	20240625	093000	13585000	2090	2090	2090	2090	6000
723	20240625	092900	1045000	2090	2090	2090	2090	0
724	20240625	092800	1045000	2090	2090	2090	2090	0
725	20240625	092700	1045000	2090	2090	2090	2090	0
726	20240625	092600	1045000	2090	2090	2090	2090	0
727	20240625	092500	1045000	2090	2090	2090	2090	0
728	20240625	092400	1045000	2090	2090	2090	2090	0
729	20240625	092300	1045000	2090	2090	2090	2090	0
730	20240625	092200	1045000	2090	2090	2090	2090	0
731	20240625	092100	1045000	2090	2090	2090	2090	0
732	20240625	092000	1045000	2090	2090	2090	2090	0
733	20240625	091900	1045000	2090	2090	2090	2090	0
734	20240625	091800	1045000	2090	2090	2090	2090	0
735	20240625	091700	1045000	2090	2090	2090	2090	0
736	20240625	091600	1045000	2090	2090	2090	2090	0
737	20240625	091500	1045000	2090	2090	2090	2090	0
738	20240625	091400	1045000	2090	2090	2090	2090	0
739	20240625	091300	1045000	2090	2090	2090	2090	0
740	20240625	091200	1045000	2090	2090	2090	2090	0
741	20240625	091100	1045000	2090	2090	2090	2090	0
742	20240625	091000	1045000	2090	2090	2090	2090	0
743	20240625	090900	1045000	2090	2090	2090	2090	0
744	20240625	090800	1045000	2090	2090	2090	2090	0
745	20240625	090700	1045000	2090	2090	2090	2090	0
746	20240625	090600	1045000	2090	2090	2090	2090	0
747	20240625	090500	1045000	2090	2090	2090	2090	0
748	20240625	090400	1045000	2090	2090	2090	2090	0
749	20240625	090300	1045000	2090	2090	2090	2090	0
750	20240625	090200	1045000	2090	2090	2090	2090	0
751	20240625	090100	1045000	2090	2090	2090	2090	0
752	20240625	090000	1045000	2090	2090	2090	2090	500