KissMeData/400840/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	213200	93839405	2090	2090	2090	2090	1
3	20240607	213100	93839405	2090	2090	2090	2090	0
4	20240607	213000	93839405	2090	2090	2090	2090	0
5	20240607	212900	93839405	2090	2090	2090	2090	0
6	20240607	212800	93839405	2090	2090	2090	2090	0
7	20240607	212700	93839405	2090	2090	2090	2090	0
8	20240607	212600	93839405	2090	2090	2090	2090	0
9	20240607	212500	93839405	2090	2090	2090	2090	0
10	20240607	212400	93839405	2090	2090	2090	2090	0
11	20240607	212300	93839405	2090	2090	2090	2090	0
12	20240607	212200	93839405	2090	2090	2090	2090	0
13	20240607	212100	93839405	2090	2090	2090	2090	0
14	20240607	212000	93839405	2090	2090	2090	2090	0
15	20240607	211900	93839405	2090	2090	2090	2090	0
16	20240607	211800	93839405	2090	2090	2090	2090	0
17	20240607	211700	93839405	2090	2090	2090	2090	0
18	20240607	211600	93839405	2090	2090	2090	2090	0
19	20240607	211500	93839405	2090	2090	2090	2090	0
20	20240607	211400	93839405	2090	2090	2090	2090	0
21	20240607	211300	93839405	2090	2090	2090	2090	0
22	20240607	211200	93839405	2090	2090	2090	2090	0
23	20240607	211100	93839405	2090	2090	2090	2090	0
24	20240607	211000	93839405	2090	2090	2090	2090	0
25	20240607	210900	93839405	2090	2090	2090	2090	0
26	20240607	210800	93839405	2090	2090	2090	2090	0
27	20240607	210700	93839405	2090	2090	2090	2090	0
28	20240607	210600	93839405	2090	2090	2090	2090	0
29	20240607	210500	93839405	2090	2090	2090	2090	0
30	20240607	210400	93839405	2090	2090	2090	2090	0
31	20240607	210300	93839405	2090	2090	2090	2090	0
32	20240607	210200	93839405	2090	2090	2090	2090	1
33	20240607	210100	93839405	2090	2090	2090	2090	0
34	20240607	210000	93839405	2090	2090	2090	2090	0
35	20240607	205900	93839405	2090	2090	2090	2090	0
36	20240607	205800	93839405	2090	2090	2090	2090	0
37	20240607	205700	93839405	2090	2090	2090	2090	0
38	20240607	205600	93839405	2090	2090	2090	2090	0
39	20240607	205500	93839405	2090	2090	2090	2090	0
40	20240607	205400	93839405	2090	2090	2090	2090	0
41	20240607	205300	93839405	2090	2090	2090	2090	0
42	20240607	205200	93839405	2090	2090	2090	2090	0
43	20240607	205100	93839405	2090	2090	2090	2090	0
44	20240607	205000	93839405	2090	2090	2090	2090	0
45	20240607	204900	93839405	2090	2090	2090	2090	0
46	20240607	204800	93839405	2090	2090	2090	2090	0
47	20240607	204700	93839405	2090	2090	2090	2090	0
48	20240607	204600	93839405	2090	2090	2090	2090	0
49	20240607	204500	93839405	2090	2090	2090	2090	0
50	20240607	204400	93839405	2090	2090	2090	2090	0
51	20240607	204300	93839405	2090	2090	2090	2090	0
52	20240607	204200	93839405	2090	2090	2090	2090	0
53	20240607	204100	93839405	2090	2090	2090	2090	0
54	20240607	204000	93839405	2090	2090	2090	2090	0
55	20240607	203900	93839405	2090	2090	2090	2090	0
56	20240607	203800	93839405	2090	2090	2090	2090	0
57	20240607	203700	93839405	2090	2090	2090	2090	0
58	20240607	203600	93839405	2090	2090	2090	2090	0
59	20240607	203500	93839405	2090	2090	2090	2090	0
60	20240607	203400	93839405	2090	2090	2090	2090	0
61	20240607	203300	93839405	2090	2090	2090	2090	0
62	20240607	203200	93839405	2090	2090	2090	2090	1
63	20240607	203100	93839405	2090	2090	2090	2090	0
64	20240607	203000	93839405	2090	2090	2090	2090	0
65	20240607	202900	93839405	2090	2090	2090	2090	0
66	20240607	202800	93839405	2090	2090	2090	2090	0
67	20240607	202700	93839405	2090	2090	2090	2090	0
68	20240607	202600	93839405	2090	2090	2090	2090	0
69	20240607	202500	93839405	2090	2090	2090	2090	0
70	20240607	202400	93839405	2090	2090	2090	2090	0
71	20240607	202300	93839405	2090	2090	2090	2090	0
72	20240607	202200	93839405	2090	2090	2090	2090	0
73	20240607	202100	93839405	2090	2090	2090	2090	0
74	20240607	202000	93839405	2090	2090	2090	2090	0
75	20240607	201900	93839405	2090	2090	2090	2090	0
76	20240607	201800	93839405	2090	2090	2090	2090	0
77	20240607	201700	93839405	2090	2090	2090	2090	0
78	20240607	201600	93839405	2090	2090	2090	2090	0
79	20240607	201500	93839405	2090	2090	2090	2090	0
80	20240607	201400	93839405	2090	2090	2090	2090	0
81	20240607	201300	93839405	2090	2090	2090	2090	0
82	20240607	201200	93839405	2090	2090	2090	2090	0
83	20240607	201100	93839405	2090	2090	2090	2090	0
84	20240607	201000	93839405	2090	2090	2090	2090	0
85	20240607	200900	93839405	2090	2090	2090	2090	0
86	20240607	200800	93839405	2090	2090	2090	2090	0
87	20240607	200700	93839405	2090	2090	2090	2090	0
88	20240607	200600	93839405	2090	2090	2090	2090	0
89	20240607	200500	93839405	2090	2090	2090	2090	0
90	20240607	200400	93839405	2090	2090	2090	2090	0
91	20240607	200300	93839405	2090	2090	2090	2090	0
92	20240607	200200	93839405	2090	2090	2090	2090	1
93	20240607	200100	93839405	2090	2090	2090	2090	0
94	20240607	200000	93839405	2090	2090	2090	2090	0
95	20240607	195900	93839405	2090	2090	2090	2090	0
96	20240607	195800	93839405	2090	2090	2090	2090	0
97	20240607	195700	93839405	2090	2090	2090	2090	0
98	20240607	195600	93839405	2090	2090	2090	2090	0
99	20240607	195500	93839405	2090	2090	2090	2090	0
100	20240607	195400	93839405	2090	2090	2090	2090	0
101	20240607	195300	93839405	2090	2090	2090	2090	0
102	20240607	195200	93839405	2090	2090	2090	2090	0
103	20240607	195100	93839405	2090	2090	2090	2090	0
104	20240607	195000	93839405	2090	2090	2090	2090	0
105	20240607	194900	93839405	2090	2090	2090	2090	0
106	20240607	194800	93839405	2090	2090	2090	2090	0
107	20240607	194700	93839405	2090	2090	2090	2090	0
108	20240607	194600	93839405	2090	2090	2090	2090	0
109	20240607	194500	93839405	2090	2090	2090	2090	0
110	20240607	194400	93839405	2090	2090	2090	2090	0
111	20240607	194300	93839405	2090	2090	2090	2090	0
112	20240607	194200	93839405	2090	2090	2090	2090	0
113	20240607	194100	93839405	2090	2090	2090	2090	0
114	20240607	194000	93839405	2090	2090	2090	2090	0
115	20240607	193900	93839405	2090	2090	2090	2090	0
116	20240607	193800	93839405	2090	2090	2090	2090	0
117	20240607	193700	93839405	2090	2090	2090	2090	0
118	20240607	193600	93839405	2090	2090	2090	2090	0
119	20240607	193500	93839405	2090	2090	2090	2090	0
120	20240607	193400	93839405	2090	2090	2090	2090	0
121	20240607	193300	93839405	2090	2090	2090	2090	0
122	20240607	193200	93839405	2090	2090	2090	2090	1
123	20240607	193100	93839405	2090	2090	2090	2090	0
124	20240607	193000	93839405	2090	2090	2090	2090	0
125	20240607	192900	93839405	2090	2090	2090	2090	0
126	20240607	192800	93839405	2090	2090	2090	2090	0
127	20240607	192700	93839405	2090	2090	2090	2090	0
128	20240607	192600	93839405	2090	2090	2090	2090	0
129	20240607	192500	93839405	2090	2090	2090	2090	0
130	20240607	192400	93839405	2090	2090	2090	2090	0
131	20240607	192300	93839405	2090	2090	2090	2090	0
132	20240607	192200	93839405	2090	2090	2090	2090	0
133	20240607	192100	93839405	2090	2090	2090	2090	0
134	20240607	192000	93839405	2090	2090	2090	2090	0
135	20240607	191900	93839405	2090	2090	2090	2090	0
136	20240607	191800	93839405	2090	2090	2090	2090	0
137	20240607	191700	93839405	2090	2090	2090	2090	0
138	20240607	191600	93839405	2090	2090	2090	2090	0
139	20240607	191500	93839405	2090	2090	2090	2090	0
140	20240607	191400	93839405	2090	2090	2090	2090	0
141	20240607	191300	93839405	2090	2090	2090	2090	0
142	20240607	191200	93839405	2090	2090	2090	2090	0
143	20240607	191100	93839405	2090	2090	2090	2090	0
144	20240607	191000	93839405	2090	2090	2090	2090	0
145	20240607	190900	93839405	2090	2090	2090	2090	0
146	20240607	190800	93839405	2090	2090	2090	2090	0
147	20240607	190700	93839405	2090	2090	2090	2090	0
148	20240607	190600	93839405	2090	2090	2090	2090	0
149	20240607	190500	93839405	2090	2090	2090	2090	0
150	20240607	190400	93839405	2090	2090	2090	2090	0
151	20240607	190300	93839405	2090	2090	2090	2090	0
152	20240607	190200	93839405	2090	2090	2090	2090	1
153	20240607	190100	93839405	2090	2090	2090	2090	0
154	20240607	190000	93839405	2090	2090	2090	2090	0
155	20240607	185900	93839405	2090	2090	2090	2090	0
156	20240607	185800	93839405	2090	2090	2090	2090	0
157	20240607	185700	93839405	2090	2090	2090	2090	0
158	20240607	185600	93839405	2090	2090	2090	2090	0
159	20240607	185500	93839405	2090	2090	2090	2090	0
160	20240607	185400	93839405	2090	2090	2090	2090	0
161	20240607	185300	93839405	2090	2090	2090	2090	0
162	20240607	185200	93839405	2090	2090	2090	2090	0
163	20240607	185100	93839405	2090	2090	2090	2090	0
164	20240607	185000	93839405	2090	2090	2090	2090	0
165	20240607	184900	93839405	2090	2090	2090	2090	0
166	20240607	184800	93839405	2090	2090	2090	2090	0
167	20240607	184700	93839405	2090	2090	2090	2090	0
168	20240607	184600	93839405	2090	2090	2090	2090	0
169	20240607	184500	93839405	2090	2090	2090	2090	0
170	20240607	184400	93839405	2090	2090	2090	2090	0
171	20240607	184300	93839405	2090	2090	2090	2090	0
172	20240607	184200	93839405	2090	2090	2090	2090	0
173	20240607	184100	93839405	2090	2090	2090	2090	0
174	20240607	184000	93839405	2090	2090	2090	2090	0
175	20240607	183900	93839405	2090	2090	2090	2090	0
176	20240607	183800	93839405	2090	2090	2090	2090	0
177	20240607	183700	93839405	2090	2090	2090	2090	0
178	20240607	183600	93839405	2090	2090	2090	2090	0
179	20240607	183500	93839405	2090	2090	2090	2090	0
180	20240607	183400	93839405	2090	2090	2090	2090	0
181	20240607	183300	93839405	2090	2090	2090	2090	0
182	20240607	183200	93839405	2090	2090	2090	2090	1
183	20240607	183100	93839405	2090	2090	2090	2090	0
184	20240607	183000	93839405	2090	2090	2090	2090	0
185	20240607	182900	93839405	2090	2090	2090	2090	0
186	20240607	182800	93839405	2090	2090	2090	2090	0
187	20240607	182700	93839405	2090	2090	2090	2090	0
188	20240607	182600	93839405	2090	2090	2090	2090	0
189	20240607	182500	93839405	2090	2090	2090	2090	0
190	20240607	182400	93839405	2090	2090	2090	2090	0
191	20240607	182300	93839405	2090	2090	2090	2090	0
192	20240607	182200	93839405	2090	2090	2090	2090	0
193	20240607	182100	93839405	2090	2090	2090	2090	0
194	20240607	182000	93839405	2090	2090	2090	2090	0
195	20240607	181900	93839405	2090	2090	2090	2090	0
196	20240607	181800	93839405	2090	2090	2090	2090	0
197	20240607	181700	93839405	2090	2090	2090	2090	0
198	20240607	181600	93839405	2090	2090	2090	2090	0
199	20240607	181500	93839405	2090	2090	2090	2090	0
200	20240607	181400	93839405	2090	2090	2090	2090	0
201	20240607	181300	93839405	2090	2090	2090	2090	0
202	20240607	181200	93839405	2090	2090	2090	2090	0
203	20240607	181100	93839405	2090	2090	2090	2090	0
204	20240607	181000	93839405	2090	2090	2090	2090	0
205	20240607	180900	93839405	2090	2090	2090	2090	0
206	20240607	180800	93839405	2090	2090	2090	2090	0
207	20240607	180700	93839405	2090	2090	2090	2090	0
208	20240607	180600	93839405	2090	2090	2090	2090	0
209	20240607	180500	93839405	2090	2090	2090	2090	0
210	20240607	180400	93839405	2090	2090	2090	2090	0
211	20240607	180300	93839405	2090	2090	2090	2090	0
212	20240607	180200	93839405	2090	2090	2090	2090	1
213	20240607	180100	93839405	2090	2090	2090	2090	0
214	20240607	180000	93839405	2090	2090	2090	2090	0
215	20240607	175900	93839405	2090	2090	2090	2090	0
216	20240607	175800	93839405	2090	2090	2090	2090	0
217	20240607	175700	93839405	2090	2090	2090	2090	0
218	20240607	175600	93839405	2090	2090	2090	2090	0
219	20240607	175500	93839405	2090	2090	2090	2090	0
220	20240607	175400	93839405	2090	2090	2090	2090	0
221	20240607	175300	93839405	2090	2090	2090	2090	0
222	20240607	175200	93839405	2090	2090	2090	2090	0
223	20240607	175100	93839405	2090	2090	2090	2090	0
224	20240607	175000	93839405	2090	2090	2090	2090	0
225	20240607	174900	93839405	2090	2090	2090	2090	0
226	20240607	174800	93839405	2090	2090	2090	2090	0
227	20240607	174700	93839405	2090	2090	2090	2090	0
228	20240607	174600	93839405	2090	2090	2090	2090	0
229	20240607	174500	93839405	2090	2090	2090	2090	0
230	20240607	174400	93839405	2090	2090	2090	2090	0
231	20240607	174300	93839405	2090	2090	2090	2090	0
232	20240607	174200	93839405	2090	2090	2090	2090	0
233	20240607	174100	93839405	2090	2090	2090	2090	0
234	20240607	174000	93839405	2090	2090	2090	2090	0
235	20240607	173900	93839405	2090	2090	2090	2090	0
236	20240607	173800	93839405	2090	2090	2090	2090	0
237	20240607	173700	93839405	2090	2090	2090	2090	0
238	20240607	173600	93839405	2090	2090	2090	2090	0
239	20240607	173500	93839405	2090	2090	2090	2090	0
240	20240607	173400	93839405	2090	2090	2090	2090	0
241	20240607	173300	93839405	2090	2090	2090	2090	0
242	20240607	173200	93839405	2090	2090	2090	2090	1
243	20240607	173100	93839405	2090	2090	2090	2090	0
244	20240607	173000	93839405	2090	2090	2090	2090	0
245	20240607	172900	93839405	2090	2090	2090	2090	0
246	20240607	172800	93839405	2090	2090	2090	2090	0
247	20240607	172700	93839405	2090	2090	2090	2090	0
248	20240607	172600	93839405	2090	2090	2090	2090	0
249	20240607	172500	93839405	2090	2090	2090	2090	0
250	20240607	172400	93839405	2090	2090	2090	2090	0
251	20240607	172300	93839405	2090	2090	2090	2090	0
252	20240607	172200	93839405	2090	2090	2090	2090	0
253	20240607	172100	93839405	2090	2090	2090	2090	0
254	20240607	172000	93839405	2090	2090	2090	2090	0
255	20240607	171900	93839405	2090	2090	2090	2090	0
256	20240607	171800	93839405	2090	2090	2090	2090	0
257	20240607	171700	93839405	2090	2090	2090	2090	0
258	20240607	171600	93839405	2090	2090	2090	2090	0
259	20240607	171500	93839405	2090	2090	2090	2090	0
260	20240607	171400	93839405	2090	2090	2090	2090	0
261	20240607	171300	93839405	2090	2090	2090	2090	0
262	20240607	171200	93839405	2090	2090	2090	2090	0
263	20240607	171100	93839405	2090	2090	2090	2090	0
264	20240607	171000	93839405	2090	2090	2090	2090	0
265	20240607	170900	93839405	2090	2090	2090	2090	0
266	20240607	170800	93839405	2090	2090	2090	2090	0
267	20240607	170700	93839405	2090	2090	2090	2090	0
268	20240607	170600	93839405	2090	2090	2090	2090	0
269	20240607	170500	93839405	2090	2090	2090	2090	0
270	20240607	170400	93839405	2090	2090	2090	2090	0
271	20240607	170300	93839405	2090	2090	2090	2090	0
272	20240607	170200	93839405	2090	2090	2090	2090	1
273	20240607	170100	93839405	2090	2090	2090	2090	0
274	20240607	170000	93839405	2090	2090	2090	2090	0
275	20240607	165900	93839405	2090	2090	2090	2090	0
276	20240607	165800	93839405	2090	2090	2090	2090	0
277	20240607	165700	93839405	2090	2090	2090	2090	0
278	20240607	165600	93839405	2090	2090	2090	2090	0
279	20240607	165500	93839405	2090	2090	2090	2090	0
280	20240607	165400	93839405	2090	2090	2090	2090	0
281	20240607	165300	93839405	2090	2090	2090	2090	0
282	20240607	165200	93839405	2090	2090	2090	2090	0
283	20240607	165100	93839405	2090	2090	2090	2090	0
284	20240607	165000	93839405	2090	2090	2090	2090	0
285	20240607	164900	93839405	2090	2090	2090	2090	0
286	20240607	164800	93839405	2090	2090	2090	2090	0
287	20240607	164700	93839405	2090	2090	2090	2090	0
288	20240607	164600	93839405	2090	2090	2090	2090	0
289	20240607	164500	93839405	2090	2090	2090	2090	0
290	20240607	164400	93839405	2090	2090	2090	2090	0
291	20240607	164300	93839405	2090	2090	2090	2090	0
292	20240607	164200	93839405	2090	2090	2090	2090	0
293	20240607	164100	93839405	2090	2090	2090	2090	0
294	20240607	164000	93839405	2090	2090	2090	2090	0
295	20240607	163900	93839405	2090	2090	2090	2090	0
296	20240607	163800	93839405	2090	2090	2090	2090	0
297	20240607	163700	93839405	2090	2090	2090	2090	0
298	20240607	163600	93839405	2090	2090	2090	2090	0
299	20240607	163500	93839405	2090	2090	2090	2090	0
300	20240607	163400	93839405	2090	2090	2090	2090	0
301	20240607	163300	93839405	2090	2090	2090	2090	0
302	20240607	163200	93839405	2090	2090	2090	2090	1
303	20240607	163100	93839405	2090	2090	2090	2090	0
304	20240607	163000	93839405	2090	2090	2090	2090	0
305	20240607	162900	93839405	2090	2090	2090	2090	0
306	20240607	162800	93839405	2090	2090	2090	2090	0
307	20240607	162700	93839405	2090	2090	2090	2090	0
308	20240607	162600	93839405	2090	2090	2090	2090	0
309	20240607	162500	93839405	2090	2090	2090	2090	0
310	20240607	162400	93839405	2090	2090	2090	2090	0
311	20240607	162300	93839405	2090	2090	2090	2090	0
312	20240607	162200	93839405	2090	2090	2090	2090	0
313	20240607	162100	93839405	2090	2090	2090	2090	0
314	20240607	162000	93839405	2090	2090	2090	2090	0
315	20240607	161900	93839405	2090	2090	2090	2090	0
316	20240607	161800	93839405	2090	2090	2090	2090	0
317	20240607	161700	93839405	2090	2090	2090	2090	0
318	20240607	161600	93839405	2090	2090	2090	2090	0
319	20240607	161500	93839405	2090	2090	2090	2090	0
320	20240607	161400	93839405	2090	2090	2090	2090	0
321	20240607	161300	93839405	2090	2090	2090	2090	0
322	20240607	161200	93839405	2090	2090	2090	2090	0
323	20240607	161100	93839405	2090	2090	2090	2090	0
324	20240607	161000	93839405	2090	2090	2090	2090	0
325	20240607	160900	93839405	2090	2090	2090	2090	0
326	20240607	160800	93839405	2090	2090	2090	2090	0
327	20240607	160700	93839405	2090	2090	2090	2090	0
328	20240607	160600	93839405	2090	2090	2090	2090	0
329	20240607	160500	93839405	2090	2090	2090	2090	0
330	20240607	160400	93839405	2090	2090	2090	2090	0
331	20240607	160300	93839405	2090	2090	2090	2090	0
332	20240607	160200	93839405	2090	2090	2090	2090	1
333	20240607	160100	93839405	2090	2090	2090	2090	0
334	20240607	160000	93839405	2090	2090	2090	2090	0
335	20240607	155900	93839405	2090	2090	2090	2090	0
336	20240607	155800	93839405	2090	2090	2090	2090	0
337	20240607	155700	93839405	2090	2090	2090	2090	0
338	20240607	155600	93839405	2090	2090	2090	2090	0
339	20240607	155500	93839405	2090	2090	2090	2090	0
340	20240607	155400	93839405	2090	2090	2090	2090	0
341	20240607	155300	93839405	2090	2090	2090	2090	0
342	20240607	155200	93839405	2090	2090	2090	2090	0
343	20240607	155100	93839405	2090	2090	2090	2090	0
344	20240607	155000	93839405	2090	2090	2090	2090	0
345	20240607	154900	93839405	2090	2090	2090	2090	0
346	20240607	154800	93839405	2090	2090	2090	2090	0
347	20240607	154700	93839405	2090	2090	2090	2090	0
348	20240607	154600	93839405	2090	2090	2090	2090	0
349	20240607	154500	93839405	2090	2090	2090	2090	0
350	20240607	154400	93839405	2090	2090	2090	2090	0
351	20240607	154300	93839405	2090	2090	2090	2090	0
352	20240607	154200	93839405	2090	2090	2090	2090	0
353	20240607	154100	93839405	2090	2090	2090	2090	0
354	20240607	154000	93839405	2090	2090	2090	2090	0
355	20240607	153900	93839405	2090	2090	2090	2090	0
356	20240607	153800	93839405	2090	2090	2090	2090	0
357	20240607	153700	93839405	2090	2090	2090	2090	0
358	20240607	153600	93839405	2090	2090	2090	2090	0
359	20240607	153500	93839405	2090	2090	2090	2090	0
360	20240607	153400	93839405	2090	2090	2090	2090	0
361	20240607	153300	93839405	2090	2090	2090	2090	0
362	20240607	153200	93839405	2090	2090	2090	2090	1
363	20240607	153100	93839405	2090	2090	2090	2090	0
364	20240607	153000	93839405	2090	2090	2090	2090	0
365	20240607	152900	93839405	2090	2090	2090	2090	0
366	20240607	152800	93839405	2090	2090	2090	2090	0
367	20240607	152700	93839405	2090	2090	2090	2090	0
368	20240607	152600	93839405	2090	2090	2090	2090	0
369	20240607	152500	93839405	2090	2090	2090	2090	0
370	20240607	152400	93839405	2090	2090	2090	2090	0
371	20240607	152300	93839405	2090	2090	2090	2090	0
372	20240607	152200	93839405	2090	2090	2090	2090	0
373	20240607	152100	93839405	2090	2090	2090	2090	0
374	20240607	152000	93839405	2090	2090	2090	2090	0
375	20240607	151900	93839405	2090	2090	2090	2090	0
376	20240607	151800	93839405	2090	2090	2090	2090	0
377	20240607	151700	93839405	2090	2090	2090	2090	0
378	20240607	151600	93839405	2090	2090	2090	2090	0
379	20240607	151500	93839405	2090	2090	2090	2090	0
380	20240607	151400	93839405	2090	2090	2090	2090	0
381	20240607	151300	93839405	2090	2090	2090	2090	0
382	20240607	151200	93839405	2090	2090	2090	2090	0
383	20240607	151100	93839405	2090	2090	2090	2090	0
384	20240607	151000	93839405	2090	2090	2090	2090	0
385	20240607	150900	93839405	2090	2090	2090	2090	0
386	20240607	150800	93839405	2090	2090	2090	2090	0
387	20240607	150700	93839405	2090	2090	2090	2090	0
388	20240607	150600	93839405	2090	2090	2090	2090	0
389	20240607	150500	93839405	2090	2090	2090	2090	0
390	20240607	150400	93839405	2090	2090	2090	2090	0
391	20240607	150300	93839405	2090	2090	2090	2090	0
392	20240607	150200	93839405	2090	2090	2090	2090	0
393	20240607	150100	93839405	2090	2090	2090	2090	0
394	20240607	150000	93839405	2090	2090	2090	2090	0
395	20240607	145900	93839405	2090	2090	2090	2090	1
396	20240607	145800	93837315	2095	2095	2095	2095	0
397	20240607	145700	93837315	2095	2095	2095	2095	0
398	20240607	145600	93837315	2095	2095	2095	2095	0
399	20240607	145500	93837315	2095	2095	2095	2095	0
400	20240607	145400	93837315	2095	2095	2095	2095	0
401	20240607	145300	93837315	2095	2095	2095	2095	0
402	20240607	145200	93837315	2095	2095	2095	2095	0
403	20240607	145100	93837315	2095	2095	2095	2095	1
404	20240607	145000	93835220	2090	2090	2090	2090	0
405	20240607	144900	93835220	2090	2090	2090	2090	1
406	20240607	144800	93833130	2090	2090	2090	2090	0
407	20240607	144700	93833130	2090	2090	2090	2090	0
408	20240607	144600	93833130	2090	2090	2090	2090	0
409	20240607	144500	93833130	2090	2090	2090	2090	0
410	20240607	144400	93833130	2090	2090	2090	2090	0
411	20240607	144300	93833130	2090	2090	2090	2090	0
412	20240607	144200	93833130	2090	2090	2090	2090	0
413	20240607	144100	93833130	2090	2090	2090	2090	0
414	20240607	144000	93833130	2090	2090	2090	2090	0
415	20240607	143900	93833130	2090	2090	2090	2090	0
416	20240607	143800	93833130	2090	2090	2090	2090	0
417	20240607	143700	93833130	2090	2090	2090	2090	0
418	20240607	143600	93833130	2090	2090	2090	2090	0
419	20240607	143500	93833130	2090	2090	2090	2090	0
420	20240607	143400	93833130	2090	2090	2090	2090	0
421	20240607	143300	93833130	2090	2090	2090	2090	0
422	20240607	143200	93833130	2090	2090	2090	2090	0
423	20240607	143100	93833130	2090	2090	2090	2090	0
424	20240607	143000	93833130	2090	2090	2090	2090	0
425	20240607	142900	93833130	2090	2090	2090	2090	0
426	20240607	142800	93833130	2090	2090	2090	2090	0
427	20240607	142700	93833130	2090	2090	2090	2090	0
428	20240607	142600	93833130	2090	2090	2090	2090	0
429	20240607	142500	93833130	2090	2090	2090	2090	0
430	20240607	142400	93833130	2090	2090	2090	2090	0
431	20240607	142300	93833130	2090	2090	2090	2090	0
432	20240607	142200	93833130	2090	2090	2090	2090	0
433	20240607	142100	93833130	2090	2090	2090	2090	0
434	20240607	142000	93833130	2090	2090	2090	2090	0
435	20240607	141900	93833130	2090	2090	2090	2090	0
436	20240607	141800	93833130	2090	2090	2090	2090	0
437	20240607	141700	93833130	2090	2090	2090	2090	0
438	20240607	141600	93833130	2090	2090	2090	2090	0
439	20240607	141500	93833130	2090	2090	2090	2090	0
440	20240607	141400	93833130	2090	2090	2090	2090	0
441	20240607	141300	93833130	2090	2090	2090	2090	0
442	20240607	141200	93833130	2090	2090	2090	2090	0
443	20240607	141100	93833130	2090	2090	2090	2090	0
444	20240607	141000	93833130	2090	2090	2090	2090	0
445	20240607	140900	93833130	2090	2090	2090	2090	0
446	20240607	140800	93833130	2090	2090	2090	2090	0
447	20240607	140700	93833130	2090	2090	2090	2090	0
448	20240607	140600	93833130	2090	2090	2090	2090	0
449	20240607	140500	93833130	2090	2090	2090	2090	0
450	20240607	140400	93833130	2090	2090	2090	2090	0
451	20240607	140300	93833130	2090	2090	2090	2090	0
452	20240607	140200	93833130	2090	2090	2090	2090	0
453	20240607	140100	93833130	2090	2090	2090	2090	0
454	20240607	140000	93833130	2090	2090	2090	2090	27
455	20240607	135900	93776700	2090	2090	2090	2090	0
456	20240607	135800	93776700	2090	2090	2090	2090	26
457	20240607	135700	93722360	2090	2090	2090	2090	0
458	20240607	135600	93722360	2090	2090	2090	2090	27
459	20240607	135500	93665930	2090	2090	2090	2090	26
460	20240607	135400	93611590	2090	2090	2090	2090	0
461	20240607	135300	93611590	2090	2090	2090	2090	27
462	20240607	135200	93555160	2090	2090	2090	2090	27
463	20240607	135100	93498730	2090	2090	2090	2090	0
464	20240607	135000	93498730	2090	2090	2090	2090	26
465	20240607	134900	93444390	2090	2090	2090	2090	27
466	20240607	134800	93387960	2090	2090	2090	2090	0
467	20240607	134700	93387960	2090	2090	2090	2090	27
468	20240607	134600	93331530	2090	2090	2090	2090	26
469	20240607	134500	93277190	2090	2090	2090	2090	0
470	20240607	134400	93277190	2090	2090	2090	2090	27
471	20240607	134300	93220760	2090	2090	2090	2090	0
472	20240607	134200	93220760	2090	2090	2090	2090	27
473	20240607	134100	93164330	2090	2090	2090	2090	26
474	20240607	134000	93109990	2090	2090	2090	2090	0
475	20240607	133900	93109990	2090	2090	2090	2090	27
476	20240607	133800	93053560	2090	2090	2090	2090	27
477	20240607	133700	92997130	2090	2090	2090	2090	0
478	20240607	133600	92997130	2090	2090	2090	2090	26
479	20240607	133500	92942790	2090	2090	2090	2090	27
480	20240607	133400	92886360	2090	2090	2090	2090	0
481	20240607	133300	92886360	2090	2090	2090	2090	27
482	20240607	133200	92829930	2090	2090	2090	2090	26
483	20240607	133100	92775590	2090	2090	2090	2090	0
484	20240607	133000	92775590	2090	2090	2090	2090	27
485	20240607	132900	92719160	2090	2090	2090	2090	0
486	20240607	132800	92719160	2090	2090	2090	2090	27
487	20240607	132700	92662730	2090	2090	2090	2090	26
488	20240607	132600	92608390	2090	2090	2090	2090	0
489	20240607	132500	92608390	2090	2090	2090	2090	27
490	20240607	132400	92551960	2090	2090	2090	2090	27
491	20240607	132300	92495530	2090	2090	2090	2090	0
492	20240607	132200	92495530	2090	2090	2090	2090	26
493	20240607	132100	92441190	2090	2090	2090	2090	27
494	20240607	132000	92384760	2090	2090	2090	2090	0
495	20240607	131900	92384760	2090	2090	2090	2090	27
496	20240607	131800	92328330	2090	2090	2090	2090	26
497	20240607	131700	92273990	2090	2090	2090	2090	0
498	20240607	131600	92273990	2090	2090	2090	2090	27
499	20240607	131500	92217560	2090	2090	2090	2090	0
500	20240607	131400	92217560	2090	2090	2090	2090	27
501	20240607	131300	92161130	2090	2090	2090	2090	26
502	20240607	131200	92106790	2090	2090	2090	2090	0
503	20240607	131100	92106790	2090	2090	2090	2090	27
504	20240607	131000	92050360	2090	2090	2090	2090	27
505	20240607	130900	91993930	2090	2090	2090	2090	0
506	20240607	130800	91993930	2090	2090	2090	2090	26
507	20240607	130700	91939590	2090	2090	2090	2090	27
508	20240607	130600	91883160	2090	2090	2090	2090	0
509	20240607	130500	91883160	2090	2090	2090	2090	27
510	20240607	130400	91826730	2090	2090	2090	2090	26
511	20240607	130300	91772390	2090	2090	2090	2090	0
512	20240607	130200	91772390	2090	2090	2090	2090	27
513	20240607	130100	91715960	2090	2090	2090	2090	27
514	20240607	130000	91659530	2090	2090	2090	2090	0
515	20240607	125900	91659530	2090	2090	2090	2090	26
516	20240607	125800	91605190	2090	2090	2090	2090	0
517	20240607	125700	91605190	2090	2090	2090	2090	27
518	20240607	125600	91548760	2090	2090	2090	2090	27
519	20240607	125500	91492330	2090	2090	2090	2090	0
520	20240607	125400	91492330	2090	2090	2090	2090	26
521	20240607	125300	91437990	2090	2090	2090	2090	27
522	20240607	125200	91381560	2090	2090	2090	2090	0
523	20240607	125100	91381560	2090	2090	2090	2090	27
524	20240607	125000	91325130	2090	2090	2090	2090	26
525	20240607	124900	91270790	2090	2090	2090	2090	0
526	20240607	124800	91270790	2090	2090	2090	2090	27
527	20240607	124700	91214360	2090	2090	2090	2090	27
528	20240607	124600	91157930	2090	2090	2090	2090	0
529	20240607	124500	91157930	2090	2090	2090	2090	26
530	20240607	124400	91103590	2090	2090	2090	2090	0
531	20240607	124300	91103590	2090	2090	2090	2090	27
532	20240607	124200	91047160	2090	2090	2090	2090	27
533	20240607	124100	90990730	2090	2090	2090	2090	0
534	20240607	124000	90990730	2090	2090	2090	2090	26
535	20240607	123900	90936390	2090	2090	2090	2090	27
536	20240607	123800	90879960	2090	2090	2090	2090	0
537	20240607	123700	90879960	2090	2090	2090	2090	27
538	20240607	123600	90823530	2090	2090	2090	2090	26
539	20240607	123500	90769190	2090	2090	2090	2090	0
540	20240607	123400	90769190	2090	2090	2090	2090	27
541	20240607	123300	90712760	2090	2090	2090	2090	27
542	20240607	123200	90656330	2090	2090	2090	2090	0
543	20240607	123100	90656330	2090	2090	2090	2090	26
544	20240607	123000	90601990	2090	2090	2090	2090	0
545	20240607	122900	90601990	2090	2090	2090	2090	27
546	20240607	122800	90545560	2090	2090	2090	2090	27
547	20240607	122700	90489130	2090	2090	2090	2090	0
548	20240607	122600	90489130	2090	2090	2090	2090	26
549	20240607	122500	90434790	2090	2090	2090	2090	27
550	20240607	122400	90378360	2090	2090	2090	2090	0
551	20240607	122300	90378360	2090	2090	2090	2090	27
552	20240607	122200	90321930	2090	2090	2090	2090	26
553	20240607	122100	90267590	2090	2090	2090	2090	0
554	20240607	122000	90267590	2090	2090	2090	2090	27
555	20240607	121900	90211160	2090	2090	2090	2090	27
556	20240607	121800	90154730	2090	2090	2090	2090	0
557	20240607	121700	90154730	2090	2090	2090	2090	26
558	20240607	121600	90100390	2090	2090	2090	2090	27
559	20240607	121500	90043960	2090	2090	2090	2090	0
560	20240607	121400	90043960	2090	2090	2090	2090	27
561	20240607	121300	89987530	2090	2090	2090	2090	0
562	20240607	121200	89987530	2090	2090	2090	2090	26
563	20240607	121100	89933190	2090	2090	2090	2090	27
564	20240607	121000	89876760	2090	2090	2090	2090	0
565	20240607	120900	89876760	2090	2090	2090	2090	27
566	20240607	120800	89820330	2090	2090	2090	2090	26
567	20240607	120700	89765990	2090	2090	2090	2090	0
568	20240607	120600	89765990	2090	2090	2090	2090	27
569	20240607	120500	89709560	2090	2090	2090	2090	27
570	20240607	120400	89653130	2090	2090	2090	2090	0
571	20240607	120300	89653130	2090	2090	2090	2090	26
572	20240607	120200	89598790	2090	2090	2090	2090	27
573	20240607	120100	89542360	2090	2090	2090	2090	0
574	20240607	120000	89542360	2090	2090	2090	2090	27
575	20240607	115900	89485930	2090	2090	2090	2090	0
576	20240607	115800	89485930	2090	2090	2090	2090	26
577	20240607	115700	89431590	2090	2090	2090	2090	27
578	20240607	115600	89375160	2090	2090	2090	2090	0
579	20240607	115500	89375160	2090	2090	2090	2090	27
580	20240607	115400	89318730	2090	2090	2090	2090	26
581	20240607	115300	89264390	2090	2090	2090	2090	0
582	20240607	115200	89264390	2090	2090	2090	2090	27
583	20240607	115100	89207960	2090	2090	2090	2090	27
584	20240607	115000	89151530	2090	2090	2090	2090	0
585	20240607	114900	89151530	2090	2090	2090	2090	26
586	20240607	114800	89097190	2090	2090	2090	2090	27
587	20240607	114700	89040760	2090	2090	2090	2090	0
588	20240607	114600	89040760	2090	2090	2090	2090	27
589	20240607	114500	88984330	2090	2090	2090	2090	0
590	20240607	114400	88984330	2090	2090	2090	2090	26
591	20240607	114300	88929990	2090	2090	2090	2090	27
592	20240607	114200	88873560	2090	2090	2090	2090	0
593	20240607	114100	88873560	2090	2090	2090	2090	27
594	20240607	114000	88817130	2090	2090	2090	2090	26
595	20240607	113900	88762790	2090	2090	2090	2090	0
596	20240607	113800	88762790	2090	2090	2090	2090	27
597	20240607	113700	88706360	2090	2090	2090	2090	27
598	20240607	113600	88649930	2090	2090	2090	2090	0
599	20240607	113500	88649930	2090	2090	2090	2090	26
600	20240607	113400	88595590	2090	2090	2090	2090	27
601	20240607	113300	88539160	2090	2090	2090	2090	0
602	20240607	113200	88539160	2090	2090	2090	2090	27
603	20240607	113100	88482730	2090	2090	2090	2090	26
604	20240607	113000	88428390	2090	2090	2090	2090	0
605	20240607	112900	88428390	2090	2090	2090	2090	27
606	20240607	112800	88371960	2090	2090	2090	2090	0
607	20240607	112700	88371960	2090	2090	2090	2090	27
608	20240607	112600	88315530	2090	2090	2090	2090	26
609	20240607	112500	88261190	2090	2090	2090	2090	0
610	20240607	112400	88261190	2090	2090	2090	2090	27
611	20240607	112300	88204760	2090	2090	2090	2090	27
612	20240607	112200	88148330	2090	2090	2090	2090	0
613	20240607	112100	88148330	2090	2090	2090	2090	26
614	20240607	112000	88093990	2090	2090	2090	2090	27
615	20240607	111900	88037560	2090	2090	2090	2090	0
616	20240607	111800	88037560	2090	2090	2090	2090	27
617	20240607	111700	87981130	2090	2090	2090	2090	26
618	20240607	111600	87926790	2090	2090	2090	2090	0
619	20240607	111500	87926790	2090	2090	2090	2090	27
620	20240607	111400	87870360	2090	2090	2090	2090	0
621	20240607	111300	87870360	2090	2090	2090	2090	27
622	20240607	111200	87813930	2090	2090	2090	2090	26
623	20240607	111100	87759590	2090	2090	2090	2090	1000
624	20240607	111000	85669590	2090	2090	2090	2090	27
625	20240607	110900	85613160	2090	2090	2090	2090	27
626	20240607	110800	85556730	2090	2090	2090	2090	0
627	20240607	110700	85556730	2090	2090	2090	2090	26
628	20240607	110600	85502390	2090	2090	2090	2090	27
629	20240607	110500	85445960	2090	2090	2090	2090	0
630	20240607	110400	85445960	2090	2090	2090	2090	27
631	20240607	110300	85389530	2090	2090	2090	2090	26
632	20240607	110200	85335190	2090	2090	2090	2090	0
633	20240607	110100	85335190	2090	2090	2090	2090	27
634	20240607	110000	85278760	2090	2090	2090	2090	0
635	20240607	105900	85278760	2090	2090	2090	2090	27
636	20240607	105800	85222330	2090	2090	2090	2090	26
637	20240607	105700	85167990	2090	2090	2090	2090	0
638	20240607	105600	85167990	2090	2090	2090	2090	27
639	20240607	105500	85111560	2090	2090	2090	2090	27
640	20240607	105400	85055130	2090	2090	2090	2090	0
641	20240607	105300	85055130	2090	2090	2090	2090	26
642	20240607	105200	85000790	2090	2090	2090	2090	27
643	20240607	105100	84944360	2090	2090	2090	2090	0
644	20240607	105000	84944360	2090	2090	2090	2090	8019
645	20240607	104900	68184650	2090	2090	2090	2090	26
646	20240607	104800	68130310	2090	2090	2090	2090	0
647	20240607	104700	68130310	2090	2090	2090	2090	27
648	20240607	104600	68073880	2090	2090	2090	2090	27
649	20240607	104500	68017450	2090	2090	2090	2090	0
650	20240607	104400	68017450	2090	2090	2090	2090	26
651	20240607	104300	67963110	2090	2090	2090	2090	0
652	20240607	104200	67963110	2090	2090	2090	2090	27
653	20240607	104100	67906680	2090	2090	2090	2090	27
654	20240607	104000	67850250	2090	2090	2090	2090	0
655	20240607	103900	67850250	2090	2090	2090	2090	26
656	20240607	103800	67795910	2090	2090	2090	2090	27
657	20240607	103700	67739480	2090	2090	2090	2090	0
658	20240607	103600	67739480	2090	2090	2090	2090	27
659	20240607	103500	67683050	2090	2090	2090	2090	26
660	20240607	103400	67628710	2090	2090	2090	2090	0
661	20240607	103300	67628710	2090	2090	2090	2090	27
662	20240607	103200	67572280	2090	2090	2090	2090	27
663	20240607	103100	67515850	2090	2090	2090	2090	1295
664	20240607	103000	64809300	2090	2090	2090	2090	3601
665	20240607	102900	57283210	2090	2090	2090	2090	0
666	20240607	102800	57283210	2090	2090	2090	2090	27
667	20240607	102700	57226780	2090	2090	2090	2090	27
668	20240607	102600	57170350	2090	2090	2090	2090	0
669	20240607	102500	57170350	2090	2090	2090	2090	26
670	20240607	102400	57116010	2090	2090	2090	2090	27
671	20240607	102300	57059580	2095	2095	2095	2095	5460
672	20240607	102200	45620880	2090	2090	2090	2090	27
673	20240607	102100	45564450	2090	2090	2090	2090	26
674	20240607	102000	45510110	2090	2090	2090	2090	0
675	20240607	101900	45510110	2090	2090	2090	2090	27
676	20240607	101800	45453680	2090	2090	2090	2090	27
677	20240607	101700	45397250	2090	2090	2090	2090	0
678	20240607	101600	45397250	2090	2090	2090	2090	26
679	20240607	101500	45342910	2090	2090	2090	2090	0
680	20240607	101400	45342910	2090	2090	2090	2090	27
681	20240607	101300	45286480	2090	2090	2090	2090	27
682	20240607	101200	45230050	2090	2090	2090	2090	0
683	20240607	101100	45230050	2090	2090	2090	2090	26
684	20240607	101000	45175710	2090	2090	2090	2090	27
685	20240607	100900	45119280	2090	2090	2090	2090	0
686	20240607	100800	45119280	2090	2090	2090	2090	27
687	20240607	100700	45062850	2095	2095	2095	2095	0
688	20240607	100600	45062850	2095	2095	2095	2095	0
689	20240607	100500	45062850	2095	2095	2095	2095	0
690	20240607	100400	45062850	2095	2095	2095	2095	0
691	20240607	100300	45062850	2095	2095	2095	2095	0
692	20240607	100200	45062850	2095	2095	2095	2095	0
693	20240607	100100	45062850	2095	2095	2095	2095	0
694	20240607	100000	45062850	2095	2095	2095	2095	0
695	20240607	095900	45062850	2095	2095	2095	2095	0
696	20240607	095800	45062850	2095	2095	2095	2095	0
697	20240607	095700	45062850	2095	2095	2095	2095	0
698	20240607	095600	45062850	2095	2095	2095	2095	0
699	20240607	095500	45062850	2095	2095	2095	2095	0
700	20240607	095400	45062850	2095	2095	2095	2095	0
701	20240607	095300	45062850	2095	2095	2095	2095	0
702	20240607	095200	45062850	2095	2095	2095	2095	0
703	20240607	095100	45062850	2095	2095	2095	2095	0
704	20240607	095000	45062850	2095	2095	2095	2095	0
705	20240607	094900	45062850	2095	2095	2095	2095	0
706	20240607	094800	45062850	2095	2095	2095	2095	0
707	20240607	094700	45062850	2095	2095	2095	2095	0
708	20240607	094600	45062850	2095	2095	2095	2095	0
709	20240607	094500	45062850	2095	2095	2095	2095	0
710	20240607	094400	45062850	2095	2095	2095	2095	0
711	20240607	094300	45062850	2095	2095	2095	2095	0
712	20240607	094200	45062850	2095	2095	2095	2095	0
713	20240607	094100	45062850	2095	2095	2095	2095	0
714	20240607	094000	45062850	2095	2095	2095	2095	0
715	20240607	093900	45062850	2095	2095	2095	2095	0
716	20240607	093800	45062850	2095	2095	2095	2095	0
717	20240607	093700	45062850	2095	2095	2095	2095	0
718	20240607	093600	45062850	2095	2095	2095	2095	726
719	20240607	093500	43541880	2095	2095	2095	2095	0
720	20240607	093400	43541880	2095	2095	2095	2095	0
721	20240607	093300	43541880	2095	2095	2095	2095	0
722	20240607	093200	43541880	2095	2095	2095	2095	0
723	20240607	093100	43541880	2095	2095	2095	2095	0
724	20240607	093000	43541880	2095	2095	2095	2095	0
725	20240607	092900	43541880	2095	2095	2095	2095	110
726	20240607	092800	43311430	2095	2095	2095	2095	0
727	20240607	092700	43311430	2095	2095	2095	2095	0
728	20240607	092600	43311430	2095	2095	2095	2095	0
729	20240607	092500	43311430	2095	2095	2095	2095	0
730	20240607	092400	43311430	2095	2095	2095	2095	1124
731	20240607	092300	40956650	2100	2100	2100	2100	0
732	20240607	092200	40956650	2100	2100	2100	2100	0
733	20240607	092100	40956650	2100	2100	2100	2100	2
734	20240607	092000	40952450	2095	2095	2095	2095	0
735	20240607	091900	40952450	2095	2095	2095	2095	20
736	20240607	091800	40910550	2095	2095	2095	2095	20
737	20240607	091700	40868650	2095	2095	2095	2095	0
738	20240607	091600	40868650	2095	2095	2095	2095	0
739	20240607	091500	40868650	2095	2095	2095	2095	0
740	20240607	091400	40868650	2095	2095	2095	2095	0
741	20240607	091300	40868650	2095	2095	2095	2095	0
742	20240607	091200	40868650	2095	2095	2095	2095	0
743	20240607	091100	40868650	2095	2095	2095	2095	0
744	20240607	091000	40868650	2095	2095	2095	2095	0
745	20240607	090900	40868650	2095	2095	2095	2095	0
746	20240607	090800	40868650	2095	2095	2095	2095	0
747	20240607	090700	40868650	2095	2095	2095	2095	1004
748	20240607	090600	38765270	2095	2095	2095	2095	0
749	20240607	090500	38765270	2095	2095	2095	2095	0
750	20240607	090400	38765270	2095	2095	2095	2095	0
751	20240607	090300	38765270	2095	2095	2095	2095	3430
752	20240607	090200	31579420	2095	2095	2095	2095	13280
753	20240607	090100	3757820	2090	2090	2090	2090	0
754	20240607	090000	3757820	2090	2090	2090	2090	1798