KissMeData/243870/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	204800	3852650	12420	12420	12420	12420	1
3	20240617	204700	3852650	12420	12420	12420	12420	0
4	20240617	204600	3852650	12420	12420	12420	12420	0
5	20240617	204500	3852650	12420	12420	12420	12420	0
6	20240617	204400	3852650	12420	12420	12420	12420	0
7	20240617	204300	3852650	12420	12420	12420	12420	0
8	20240617	204200	3852650	12420	12420	12420	12420	0
9	20240617	204100	3852650	12420	12420	12420	12420	0
10	20240617	204000	3852650	12420	12420	12420	12420	0
11	20240617	203900	3852650	12420	12420	12420	12420	0
12	20240617	203800	3852650	12420	12420	12420	12420	0
13	20240617	203700	3852650	12420	12420	12420	12420	0
14	20240617	203600	3852650	12420	12420	12420	12420	0
15	20240617	203500	3852650	12420	12420	12420	12420	0
16	20240617	203400	3852650	12420	12420	12420	12420	0
17	20240617	203300	3852650	12420	12420	12420	12420	0
18	20240617	203200	3852650	12420	12420	12420	12420	0
19	20240617	203100	3852650	12420	12420	12420	12420	0
20	20240617	203000	3852650	12420	12420	12420	12420	0
21	20240617	202900	3852650	12420	12420	12420	12420	0
22	20240617	202800	3852650	12420	12420	12420	12420	0
23	20240617	202700	3852650	12420	12420	12420	12420	0
24	20240617	202600	3852650	12420	12420	12420	12420	0
25	20240617	202500	3852650	12420	12420	12420	12420	0
26	20240617	202400	3852650	12420	12420	12420	12420	0
27	20240617	202300	3852650	12420	12420	12420	12420	0
28	20240617	202200	3852650	12420	12420	12420	12420	0
29	20240617	202100	3852650	12420	12420	12420	12420	0
30	20240617	202000	3852650	12420	12420	12420	12420	0
31	20240617	201900	3852650	12420	12420	12420	12420	0
32	20240617	201800	3852650	12420	12420	12420	12420	1
33	20240617	201700	3852650	12420	12420	12420	12420	0
34	20240617	201600	3852650	12420	12420	12420	12420	0
35	20240617	201500	3852650	12420	12420	12420	12420	0
36	20240617	201400	3852650	12420	12420	12420	12420	0
37	20240617	201300	3852650	12420	12420	12420	12420	0
38	20240617	201200	3852650	12420	12420	12420	12420	0
39	20240617	201100	3852650	12420	12420	12420	12420	0
40	20240617	201000	3852650	12420	12420	12420	12420	0
41	20240617	200900	3852650	12420	12420	12420	12420	0
42	20240617	200800	3852650	12420	12420	12420	12420	0
43	20240617	200700	3852650	12420	12420	12420	12420	0
44	20240617	200600	3852650	12420	12420	12420	12420	0
45	20240617	200500	3852650	12420	12420	12420	12420	0
46	20240617	200400	3852650	12420	12420	12420	12420	0
47	20240617	200300	3852650	12420	12420	12420	12420	0
48	20240617	200200	3852650	12420	12420	12420	12420	0
49	20240617	200100	3852650	12420	12420	12420	12420	0
50	20240617	200000	3852650	12420	12420	12420	12420	0
51	20240617	195900	3852650	12420	12420	12420	12420	0
52	20240617	195800	3852650	12420	12420	12420	12420	0
53	20240617	195700	3852650	12420	12420	12420	12420	0
54	20240617	195600	3852650	12420	12420	12420	12420	0
55	20240617	195500	3852650	12420	12420	12420	12420	0
56	20240617	195400	3852650	12420	12420	12420	12420	0
57	20240617	195300	3852650	12420	12420	12420	12420	0
58	20240617	195200	3852650	12420	12420	12420	12420	0
59	20240617	195100	3852650	12420	12420	12420	12420	0
60	20240617	195000	3852650	12420	12420	12420	12420	0
61	20240617	194900	3852650	12420	12420	12420	12420	0
62	20240617	194800	3852650	12420	12420	12420	12420	1
63	20240617	194700	3852650	12420	12420	12420	12420	0
64	20240617	194600	3852650	12420	12420	12420	12420	0
65	20240617	194500	3852650	12420	12420	12420	12420	0
66	20240617	194400	3852650	12420	12420	12420	12420	0
67	20240617	194300	3852650	12420	12420	12420	12420	0
68	20240617	194200	3852650	12420	12420	12420	12420	0
69	20240617	194100	3852650	12420	12420	12420	12420	0
70	20240617	194000	3852650	12420	12420	12420	12420	0
71	20240617	193900	3852650	12420	12420	12420	12420	0
72	20240617	193800	3852650	12420	12420	12420	12420	0
73	20240617	193700	3852650	12420	12420	12420	12420	0
74	20240617	193600	3852650	12420	12420	12420	12420	0
75	20240617	193500	3852650	12420	12420	12420	12420	0
76	20240617	193400	3852650	12420	12420	12420	12420	0
77	20240617	193300	3852650	12420	12420	12420	12420	0
78	20240617	193200	3852650	12420	12420	12420	12420	0
79	20240617	193100	3852650	12420	12420	12420	12420	0
80	20240617	193000	3852650	12420	12420	12420	12420	0
81	20240617	192900	3852650	12420	12420	12420	12420	0
82	20240617	192800	3852650	12420	12420	12420	12420	0
83	20240617	192700	3852650	12420	12420	12420	12420	0
84	20240617	192600	3852650	12420	12420	12420	12420	0
85	20240617	192500	3852650	12420	12420	12420	12420	0
86	20240617	192400	3852650	12420	12420	12420	12420	0
87	20240617	192300	3852650	12420	12420	12420	12420	0
88	20240617	192200	3852650	12420	12420	12420	12420	0
89	20240617	192100	3852650	12420	12420	12420	12420	0
90	20240617	192000	3852650	12420	12420	12420	12420	0
91	20240617	191900	3852650	12420	12420	12420	12420	0
92	20240617	191800	3852650	12420	12420	12420	12420	1
93	20240617	191700	3852650	12420	12420	12420	12420	0
94	20240617	191600	3852650	12420	12420	12420	12420	0
95	20240617	191500	3852650	12420	12420	12420	12420	0
96	20240617	191400	3852650	12420	12420	12420	12420	0
97	20240617	191300	3852650	12420	12420	12420	12420	0
98	20240617	191200	3852650	12420	12420	12420	12420	0
99	20240617	191100	3852650	12420	12420	12420	12420	0
100	20240617	191000	3852650	12420	12420	12420	12420	0
101	20240617	190900	3852650	12420	12420	12420	12420	0
102	20240617	190800	3852650	12420	12420	12420	12420	0
103	20240617	190700	3852650	12420	12420	12420	12420	0
104	20240617	190600	3852650	12420	12420	12420	12420	0
105	20240617	190500	3852650	12420	12420	12420	12420	0
106	20240617	190400	3852650	12420	12420	12420	12420	0
107	20240617	190300	3852650	12420	12420	12420	12420	0
108	20240617	190200	3852650	12420	12420	12420	12420	0
109	20240617	190100	3852650	12420	12420	12420	12420	0
110	20240617	190000	3852650	12420	12420	12420	12420	0
111	20240617	185900	3852650	12420	12420	12420	12420	0
112	20240617	185800	3852650	12420	12420	12420	12420	0
113	20240617	185700	3852650	12420	12420	12420	12420	0
114	20240617	185600	3852650	12420	12420	12420	12420	0
115	20240617	185500	3852650	12420	12420	12420	12420	0
116	20240617	185400	3852650	12420	12420	12420	12420	0
117	20240617	185300	3852650	12420	12420	12420	12420	0
118	20240617	185200	3852650	12420	12420	12420	12420	0
119	20240617	185100	3852650	12420	12420	12420	12420	0
120	20240617	185000	3852650	12420	12420	12420	12420	0
121	20240617	184900	3852650	12420	12420	12420	12420	0
122	20240617	184800	3852650	12420	12420	12420	12420	1
123	20240617	184700	3852650	12420	12420	12420	12420	0
124	20240617	184600	3852650	12420	12420	12420	12420	0
125	20240617	184500	3852650	12420	12420	12420	12420	0
126	20240617	184400	3852650	12420	12420	12420	12420	0
127	20240617	184300	3852650	12420	12420	12420	12420	0
128	20240617	184200	3852650	12420	12420	12420	12420	0
129	20240617	184100	3852650	12420	12420	12420	12420	0
130	20240617	184000	3852650	12420	12420	12420	12420	0
131	20240617	183900	3852650	12420	12420	12420	12420	0
132	20240617	183800	3852650	12420	12420	12420	12420	0
133	20240617	183700	3852650	12420	12420	12420	12420	0
134	20240617	183600	3852650	12420	12420	12420	12420	0
135	20240617	183500	3852650	12420	12420	12420	12420	0
136	20240617	183400	3852650	12420	12420	12420	12420	0
137	20240617	183300	3852650	12420	12420	12420	12420	0
138	20240617	183200	3852650	12420	12420	12420	12420	0
139	20240617	183100	3852650	12420	12420	12420	12420	0
140	20240617	183000	3852650	12420	12420	12420	12420	0
141	20240617	182900	3852650	12420	12420	12420	12420	0
142	20240617	182800	3852650	12420	12420	12420	12420	0
143	20240617	182700	3852650	12420	12420	12420	12420	0
144	20240617	182600	3852650	12420	12420	12420	12420	0
145	20240617	182500	3852650	12420	12420	12420	12420	0
146	20240617	182400	3852650	12420	12420	12420	12420	0
147	20240617	182300	3852650	12420	12420	12420	12420	0
148	20240617	182200	3852650	12420	12420	12420	12420	0
149	20240617	182100	3852650	12420	12420	12420	12420	0
150	20240617	182000	3852650	12420	12420	12420	12420	0
151	20240617	181900	3852650	12420	12420	12420	12420	0
152	20240617	181800	3852650	12420	12420	12420	12420	1
153	20240617	181700	3852650	12420	12420	12420	12420	0
154	20240617	181600	3852650	12420	12420	12420	12420	0
155	20240617	181500	3852650	12420	12420	12420	12420	0
156	20240617	181400	3852650	12420	12420	12420	12420	0
157	20240617	181300	3852650	12420	12420	12420	12420	0
158	20240617	181200	3852650	12420	12420	12420	12420	0
159	20240617	181100	3852650	12420	12420	12420	12420	0
160	20240617	181000	3852650	12420	12420	12420	12420	0
161	20240617	180900	3852650	12420	12420	12420	12420	0
162	20240617	180800	3852650	12420	12420	12420	12420	0
163	20240617	180700	3852650	12420	12420	12420	12420	0
164	20240617	180600	3852650	12420	12420	12420	12420	0
165	20240617	180500	3852650	12420	12420	12420	12420	0
166	20240617	180400	3852650	12420	12420	12420	12420	0
167	20240617	180300	3852650	12420	12420	12420	12420	0
168	20240617	180200	3852650	12420	12420	12420	12420	0
169	20240617	180100	3852650	12420	12420	12420	12420	0
170	20240617	180000	3852650	12420	12420	12420	12420	0
171	20240617	175900	3852650	12420	12420	12420	12420	0
172	20240617	175800	3852650	12420	12420	12420	12420	0
173	20240617	175700	3852650	12420	12420	12420	12420	0
174	20240617	175600	3852650	12420	12420	12420	12420	0
175	20240617	175500	3852650	12420	12420	12420	12420	0
176	20240617	175400	3852650	12420	12420	12420	12420	0
177	20240617	175300	3852650	12420	12420	12420	12420	0
178	20240617	175200	3852650	12420	12420	12420	12420	0
179	20240617	175100	3852650	12420	12420	12420	12420	0
180	20240617	175000	3852650	12420	12420	12420	12420	0
181	20240617	174900	3852650	12420	12420	12420	12420	0
182	20240617	174800	3852650	12420	12420	12420	12420	1
183	20240617	174700	3852650	12420	12420	12420	12420	0
184	20240617	174600	3852650	12420	12420	12420	12420	0
185	20240617	174500	3852650	12420	12420	12420	12420	0
186	20240617	174400	3852650	12420	12420	12420	12420	0
187	20240617	174300	3852650	12420	12420	12420	12420	0
188	20240617	174200	3852650	12420	12420	12420	12420	0
189	20240617	174100	3852650	12420	12420	12420	12420	0
190	20240617	174000	3852650	12420	12420	12420	12420	0
191	20240617	173900	3852650	12420	12420	12420	12420	0
192	20240617	173800	3852650	12420	12420	12420	12420	0
193	20240617	173700	3852650	12420	12420	12420	12420	0
194	20240617	173600	3852650	12420	12420	12420	12420	0
195	20240617	173500	3852650	12420	12420	12420	12420	0
196	20240617	173400	3852650	12420	12420	12420	12420	0
197	20240617	173300	3852650	12420	12420	12420	12420	0
198	20240617	173200	3852650	12420	12420	12420	12420	0
199	20240617	173100	3852650	12420	12420	12420	12420	0
200	20240617	173000	3852650	12420	12420	12420	12420	0
201	20240617	172900	3852650	12420	12420	12420	12420	0
202	20240617	172800	3852650	12420	12420	12420	12420	0
203	20240617	172700	3852650	12420	12420	12420	12420	0
204	20240617	172600	3852650	12420	12420	12420	12420	0
205	20240617	172500	3852650	12420	12420	12420	12420	0
206	20240617	172400	3852650	12420	12420	12420	12420	0
207	20240617	172300	3852650	12420	12420	12420	12420	0
208	20240617	172200	3852650	12420	12420	12420	12420	0
209	20240617	172100	3852650	12420	12420	12420	12420	0
210	20240617	172000	3852650	12420	12420	12420	12420	0
211	20240617	171900	3852650	12420	12420	12420	12420	0
212	20240617	171800	3852650	12420	12420	12420	12420	1
213	20240617	171700	3852650	12420	12420	12420	12420	0
214	20240617	171600	3852650	12420	12420	12420	12420	0
215	20240617	171500	3852650	12420	12420	12420	12420	0
216	20240617	171400	3852650	12420	12420	12420	12420	0
217	20240617	171300	3852650	12420	12420	12420	12420	0
218	20240617	171200	3852650	12420	12420	12420	12420	0
219	20240617	171100	3852650	12420	12420	12420	12420	0
220	20240617	171000	3852650	12420	12420	12420	12420	0
221	20240617	170900	3852650	12420	12420	12420	12420	0
222	20240617	170800	3852650	12420	12420	12420	12420	0
223	20240617	170700	3852650	12420	12420	12420	12420	0
224	20240617	170600	3852650	12420	12420	12420	12420	0
225	20240617	170500	3852650	12420	12420	12420	12420	0
226	20240617	170400	3852650	12420	12420	12420	12420	0
227	20240617	170300	3852650	12420	12420	12420	12420	0
228	20240617	170200	3852650	12420	12420	12420	12420	0
229	20240617	170100	3852650	12420	12420	12420	12420	0
230	20240617	170000	3852650	12420	12420	12420	12420	0
231	20240617	165900	3852650	12420	12420	12420	12420	0
232	20240617	165800	3852650	12420	12420	12420	12420	0
233	20240617	165700	3852650	12420	12420	12420	12420	0
234	20240617	165600	3852650	12420	12420	12420	12420	0
235	20240617	165500	3852650	12420	12420	12420	12420	0
236	20240617	165400	3852650	12420	12420	12420	12420	0
237	20240617	165300	3852650	12420	12420	12420	12420	0
238	20240617	165200	3852650	12420	12420	12420	12420	0
239	20240617	165100	3852650	12420	12420	12420	12420	0
240	20240617	165000	3852650	12420	12420	12420	12420	0
241	20240617	164900	3852650	12420	12420	12420	12420	0
242	20240617	164800	3852650	12420	12420	12420	12420	1
243	20240617	164700	3852650	12420	12420	12420	12420	0
244	20240617	164600	3852650	12420	12420	12420	12420	0
245	20240617	164500	3852650	12420	12420	12420	12420	0
246	20240617	164400	3852650	12420	12420	12420	12420	0
247	20240617	164300	3852650	12420	12420	12420	12420	0
248	20240617	164200	3852650	12420	12420	12420	12420	0
249	20240617	164100	3852650	12420	12420	12420	12420	0
250	20240617	164000	3852650	12420	12420	12420	12420	0
251	20240617	163900	3852650	12420	12420	12420	12420	0
252	20240617	163800	3852650	12420	12420	12420	12420	0
253	20240617	163700	3852650	12420	12420	12420	12420	0
254	20240617	163600	3852650	12420	12420	12420	12420	0
255	20240617	163500	3852650	12420	12420	12420	12420	0
256	20240617	163400	3852650	12420	12420	12420	12420	0
257	20240617	163300	3852650	12420	12420	12420	12420	0
258	20240617	163200	3852650	12420	12420	12420	12420	0
259	20240617	163100	3852650	12420	12420	12420	12420	0
260	20240617	163000	3852650	12420	12420	12420	12420	0
261	20240617	162900	3852650	12420	12420	12420	12420	0
262	20240617	162800	3852650	12420	12420	12420	12420	0
263	20240617	162700	3852650	12420	12420	12420	12420	0
264	20240617	162600	3852650	12420	12420	12420	12420	0
265	20240617	162500	3852650	12420	12420	12420	12420	0
266	20240617	162400	3852650	12420	12420	12420	12420	0
267	20240617	162300	3852650	12420	12420	12420	12420	0
268	20240617	162200	3852650	12420	12420	12420	12420	0
269	20240617	162100	3852650	12420	12420	12420	12420	0
270	20240617	162000	3852650	12420	12420	12420	12420	0
271	20240617	161900	3852650	12420	12420	12420	12420	0
272	20240617	161800	3852650	12420	12420	12420	12420	1
273	20240617	161700	3852650	12420	12420	12420	12420	0
274	20240617	161600	3852650	12420	12420	12420	12420	0
275	20240617	161500	3852650	12420	12420	12420	12420	0
276	20240617	161400	3852650	12420	12420	12420	12420	0
277	20240617	161300	3852650	12420	12420	12420	12420	0
278	20240617	161200	3852650	12420	12420	12420	12420	0
279	20240617	161100	3852650	12420	12420	12420	12420	0
280	20240617	161000	3852650	12420	12420	12420	12420	0
281	20240617	160900	3852650	12420	12420	12420	12420	0
282	20240617	160800	3852650	12420	12420	12420	12420	0
283	20240617	160700	3852650	12420	12420	12420	12420	0
284	20240617	160600	3852650	12420	12420	12420	12420	0
285	20240617	160500	3852650	12420	12420	12420	12420	0
286	20240617	160400	3852650	12420	12420	12420	12420	0
287	20240617	160300	3852650	12420	12420	12420	12420	0
288	20240617	160200	3852650	12420	12420	12420	12420	0
289	20240617	160100	3852650	12420	12420	12420	12420	0
290	20240617	160000	3852650	12420	12420	12420	12420	0
291	20240617	155900	3852650	12420	12420	12420	12420	0
292	20240617	155800	3852650	12420	12420	12420	12420	0
293	20240617	155700	3852650	12420	12420	12420	12420	0
294	20240617	155600	3852650	12420	12420	12420	12420	0
295	20240617	155500	3852650	12420	12420	12420	12420	0
296	20240617	155400	3852650	12420	12420	12420	12420	0
297	20240617	155300	3852650	12420	12420	12420	12420	0
298	20240617	155200	3852650	12420	12420	12420	12420	0
299	20240617	155100	3852650	12420	12420	12420	12420	0
300	20240617	155000	3852650	12420	12420	12420	12420	0
301	20240617	154900	3852650	12420	12420	12420	12420	0
302	20240617	154800	3852650	12420	12420	12420	12420	1
303	20240617	154700	3852650	12420	12420	12420	12420	0
304	20240617	154600	3852650	12420	12420	12420	12420	0
305	20240617	154500	3852650	12420	12420	12420	12420	0
306	20240617	154400	3852650	12420	12420	12420	12420	0
307	20240617	154300	3852650	12420	12420	12420	12420	0
308	20240617	154200	3852650	12420	12420	12420	12420	0
309	20240617	154100	3852650	12420	12420	12420	12420	0
310	20240617	154000	3852650	12420	12420	12420	12420	0
311	20240617	153900	3852650	12420	12420	12420	12420	0
312	20240617	153800	3852650	12420	12420	12420	12420	0
313	20240617	153700	3852650	12420	12420	12420	12420	0
314	20240617	153600	3852650	12420	12420	12420	12420	0
315	20240617	153500	3852650	12420	12420	12420	12420	0
316	20240617	153400	3852650	12420	12420	12420	12420	0
317	20240617	153300	3852650	12420	12420	12420	12420	0
318	20240617	153200	3852650	12420	12420	12420	12420	0
319	20240617	153100	3852650	12420	12420	12420	12420	0
320	20240617	153000	3852650	12420	12420	12420	12420	0
321	20240617	152900	3852650	12420	12420	12420	12420	0
322	20240617	152800	3852650	12420	12420	12420	12420	0
323	20240617	152700	3852650	12420	12420	12420	12420	0
324	20240617	152600	3852650	12420	12420	12420	12420	0
325	20240617	152500	3852650	12420	12420	12420	12420	0
326	20240617	152400	3852650	12420	12420	12420	12420	0
327	20240617	152300	3852650	12420	12420	12420	12420	0
328	20240617	152200	3852650	12420	12420	12420	12420	0
329	20240617	152100	3852650	12420	12420	12420	12420	0
330	20240617	152000	3852650	12420	12420	12420	12420	0
331	20240617	151900	3852650	12420	12420	12420	12420	0
332	20240617	151800	3852650	12420	12420	12420	12420	0
333	20240617	151700	3852650	12420	12420	12420	12420	0
334	20240617	151600	3852650	12420	12420	12420	12420	0
335	20240617	151500	3852650	12420	12420	12420	12420	0
336	20240617	151400	3852650	12420	12420	12420	12420	0
337	20240617	151300	3852650	12420	12420	12420	12420	0
338	20240617	151200	3852650	12420	12420	12420	12420	0
339	20240617	151100	3852650	12420	12420	12420	12420	0
340	20240617	151000	3852650	12420	12420	12420	12420	0
341	20240617	150900	3852650	12420	12420	12420	12420	0
342	20240617	150800	3852650	12420	12420	12420	12420	0
343	20240617	150700	3852650	12420	12420	12420	12420	0
344	20240617	150600	3852650	12420	12420	12420	12420	0
345	20240617	150500	3852650	12420	12420	12420	12420	0
346	20240617	150400	3852650	12420	12420	12420	12420	1
347	20240617	150300	3840230	12040	12040	12040	12040	0
348	20240617	150200	3840230	12040	12040	12040	12040	0
349	20240617	150100	3840230	12040	12040	12040	12040	0
350	20240617	150000	3840230	12040	12040	12040	12040	0
351	20240617	145900	3840230	12040	12040	12040	12040	0
352	20240617	145800	3840230	12040	12040	12040	12040	0
353	20240617	145700	3840230	12040	12040	12040	12040	0
354	20240617	145600	3840230	12040	12040	12040	12040	0
355	20240617	145500	3840230	12040	12040	12040	12040	0
356	20240617	145400	3840230	12040	12040	12040	12040	0
357	20240617	145300	3840230	12040	12040	12040	12040	0
358	20240617	145200	3840230	12040	12040	12040	12040	0
359	20240617	145100	3840230	12040	12040	12040	12040	0
360	20240617	145000	3840230	12040	12070	12070	12040	130
361	20240617	144900	2274440	12070	12070	12070	12070	0
362	20240617	144800	2274440	12070	12070	12070	12070	0
363	20240617	144700	2274440	12070	12070	12070	12070	0
364	20240617	144600	2274440	12070	12070	12070	12070	0
365	20240617	144500	2274440	12070	12070	12070	12070	0
366	20240617	144400	2274440	12070	12070	12070	12070	0
367	20240617	144300	2274440	12070	12070	12070	12070	0
368	20240617	144200	2274440	12070	12070	12070	12070	0
369	20240617	144100	2274440	12070	12070	12070	12070	0
370	20240617	144000	2274440	12070	12070	12070	12070	0
371	20240617	143900	2274440	12070	12070	12070	12070	0
372	20240617	143800	2274440	12070	12070	12070	12070	0
373	20240617	143700	2274440	12070	12070	12070	12070	0
374	20240617	143600	2274440	12070	12070	12070	12070	0
375	20240617	143500	2274440	12070	12070	12070	12070	0
376	20240617	143400	2274440	12070	12070	12070	12070	0
377	20240617	143300	2274440	12070	12070	12070	12070	0
378	20240617	143200	2274440	12070	12070	12070	12070	0
379	20240617	143100	2274440	12070	12070	12070	12070	0
380	20240617	143000	2274440	12070	12300	12300	12070	80
381	20240617	142900	1307700	12520	12520	12520	12520	0
382	20240617	142800	1307700	12520	12520	12520	12520	0
383	20240617	142700	1307700	12520	12520	12520	12520	0
384	20240617	142600	1307700	12520	12520	12520	12520	80
385	20240617	142500	306100	12040	12040	12040	12040	0
386	20240617	142400	306100	12040	12040	12040	12040	0
387	20240617	142300	306100	12040	12040	12040	12040	0
388	20240617	142200	306100	12040	12040	12040	12040	0
389	20240617	142100	306100	12040	12040	12040	12040	0
390	20240617	142000	306100	12040	12040	12040	12040	0
391	20240617	141900	306100	12040	12040	12040	12040	0
392	20240617	141800	306100	12040	12040	12040	12040	0
393	20240617	141700	306100	12040	12040	12040	12040	0
394	20240617	141600	306100	12040	12040	12040	12040	0
395	20240617	141500	306100	12040	12040	12040	12040	0
396	20240617	141400	306100	12040	12040	12040	12040	0
397	20240617	141300	306100	12040	12040	12040	12040	0
398	20240617	141200	306100	12040	12040	12040	12040	0
399	20240617	141100	306100	12040	12040	12040	12040	0
400	20240617	141000	306100	12040	12040	12040	12040	0
401	20240617	140900	306100	12040	12040	12040	12040	0
402	20240617	140800	306100	12040	12040	12040	12040	0
403	20240617	140700	306100	12040	12040	12040	12040	0
404	20240617	140600	306100	12040	12040	12040	12040	0
405	20240617	140500	306100	12040	12040	12040	12040	0
406	20240617	140400	306100	12040	12040	12040	12040	0
407	20240617	140300	306100	12040	12040	12040	12040	0
408	20240617	140200	306100	12040	12040	12040	12040	0
409	20240617	140100	306100	12040	12040	12040	12040	0
410	20240617	140000	306100	12040	12040	12040	12040	0
411	20240617	135900	306100	12040	12040	12040	12040	0
412	20240617	135800	306100	12040	12040	12040	12040	0
413	20240617	135700	306100	12040	12040	12040	12040	0
414	20240617	135600	306100	12040	12040	12040	12040	0
415	20240617	135500	306100	12040	12040	12040	12040	0
416	20240617	135400	306100	12040	12040	12040	12040	0
417	20240617	135300	306100	12040	12040	12040	12040	0
418	20240617	135200	306100	12040	12040	12040	12040	0
419	20240617	135100	306100	12040	12040	12040	12040	0
420	20240617	135000	306100	12040	12040	12040	12040	0
421	20240617	134900	306100	12040	12040	12040	12040	0
422	20240617	134800	306100	12040	12040	12040	12040	0
423	20240617	134700	306100	12040	12040	12040	12040	0
424	20240617	134600	306100	12040	12040	12040	12040	0
425	20240617	134500	306100	12040	12040	12040	12040	0
426	20240617	134400	306100	12040	12040	12040	12040	0
427	20240617	134300	306100	12040	12040	12040	12040	0
428	20240617	134200	306100	12040	12040	12040	12040	0
429	20240617	134100	306100	12040	12040	12040	12040	0
430	20240617	134000	306100	12040	12040	12040	12040	0
431	20240617	133900	306100	12040	12040	12040	12040	0
432	20240617	133800	306100	12040	12040	12040	12040	0
433	20240617	133700	306100	12040	12040	12040	12040	0
434	20240617	133600	306100	12040	12040	12040	12040	0
435	20240617	133500	306100	12040	12040	12040	12040	0
436	20240617	133400	306100	12040	12040	12040	12040	0
437	20240617	133300	306100	12040	12040	12040	12040	0
438	20240617	133200	306100	12040	12040	12040	12040	0
439	20240617	133100	306100	12040	12040	12040	12040	0
440	20240617	133000	306100	12040	12040	12040	12040	0
441	20240617	132900	306100	12040	12040	12040	12040	0
442	20240617	132800	306100	12040	12040	12040	12040	0
443	20240617	132700	306100	12040	12040	12040	12040	0
444	20240617	132600	306100	12040	12040	12040	12040	0
445	20240617	132500	306100	12040	12040	12040	12040	0
446	20240617	132400	306100	12040	12040	12040	12040	0
447	20240617	132300	306100	12040	12040	12040	12040	0
448	20240617	132200	306100	12040	12040	12040	12040	0
449	20240617	132100	306100	12040	12040	12040	12040	0
450	20240617	132000	306100	12040	12040	12040	12040	0
451	20240617	131900	306100	12040	12040	12040	12040	0
452	20240617	131800	306100	12040	12040	12040	12040	0
453	20240617	131700	306100	12040	12040	12040	12040	0
454	20240617	131600	306100	12040	12040	12040	12040	0
455	20240617	131500	306100	12040	12040	12040	12040	0
456	20240617	131400	306100	12040	12040	12040	12040	0
457	20240617	131300	306100	12040	12040	12040	12040	0
458	20240617	131200	306100	12040	12040	12040	12040	0
459	20240617	131100	306100	12040	12040	12040	12040	0
460	20240617	131000	306100	12040	12040	12040	12040	0
461	20240617	130900	306100	12040	12040	12040	12040	0
462	20240617	130800	306100	12040	12040	12040	12040	0
463	20240617	130700	306100	12040	12040	12040	12040	0
464	20240617	130600	306100	12040	12040	12040	12040	0
465	20240617	130500	306100	12040	12040	12040	12040	0
466	20240617	130400	306100	12040	12040	12040	12040	0
467	20240617	130300	306100	12040	12040	12040	12040	0
468	20240617	130200	306100	12040	12040	12040	12040	0
469	20240617	130100	306100	12040	12040	12040	12040	0
470	20240617	130000	306100	12040	12040	12040	12040	0
471	20240617	125900	306100	12040	12040	12040	12040	0
472	20240617	125800	306100	12040	12040	12040	12040	0
473	20240617	125700	306100	12040	12040	12040	12040	0
474	20240617	125600	306100	12040	12040	12040	12040	0
475	20240617	125500	306100	12040	12040	12040	12040	0
476	20240617	125400	306100	12040	12040	12040	12040	0
477	20240617	125300	306100	12040	12040	12040	12040	0
478	20240617	125200	306100	12040	12040	12040	12040	0
479	20240617	125100	306100	12040	12040	12040	12040	0
480	20240617	125000	306100	12040	12040	12040	12040	0
481	20240617	124900	306100	12040	12040	12040	12040	0
482	20240617	124800	306100	12040	12040	12040	12040	0
483	20240617	124700	306100	12040	12040	12040	12040	0
484	20240617	124600	306100	12040	12040	12040	12040	0
485	20240617	124500	306100	12040	12040	12040	12040	0
486	20240617	124400	306100	12040	12040	12040	12040	0
487	20240617	124300	306100	12040	12040	12040	12040	0
488	20240617	124200	306100	12040	12040	12040	12040	0
489	20240617	124100	306100	12040	12040	12040	12040	0
490	20240617	124000	306100	12040	12040	12040	12040	0
491	20240617	123900	306100	12040	12040	12040	12040	0
492	20240617	123800	306100	12040	12040	12040	12040	0
493	20240617	123700	306100	12040	12040	12040	12040	0
494	20240617	123600	306100	12040	12040	12040	12040	0
495	20240617	123500	306100	12040	12040	12040	12040	0
496	20240617	123400	306100	12040	12040	12040	12040	0
497	20240617	123300	306100	12040	12040	12040	12040	0
498	20240617	123200	306100	12040	12040	12040	12040	0
499	20240617	123100	306100	12040	12040	12040	12040	0
500	20240617	123000	306100	12040	12040	12040	12040	0
501	20240617	122900	306100	12040	12040	12040	12040	0
502	20240617	122800	306100	12040	12040	12040	12040	0
503	20240617	122700	306100	12040	12040	12040	12040	0
504	20240617	122600	306100	12040	12040	12040	12040	0
505	20240617	122500	306100	12040	12040	12040	12040	0
506	20240617	122400	306100	12040	12040	12040	12040	0
507	20240617	122300	306100	12040	12040	12040	12040	0
508	20240617	122200	306100	12040	12040	12040	12040	0
509	20240617	122100	306100	12040	12040	12040	12040	0
510	20240617	122000	306100	12040	12040	12040	12040	0
511	20240617	121900	306100	12040	12040	12040	12040	0
512	20240617	121800	306100	12040	12040	12040	12040	0
513	20240617	121700	306100	12040	12040	12040	12040	0
514	20240617	121600	306100	12040	12040	12040	12040	0
515	20240617	121500	306100	12040	12040	12040	12040	0
516	20240617	121400	306100	12040	12040	12040	12040	0
517	20240617	121300	306100	12040	12040	12040	12040	0
518	20240617	121200	306100	12040	12040	12040	12040	0
519	20240617	121100	306100	12040	12040	12040	12040	0
520	20240617	121000	306100	12040	12040	12040	12040	0
521	20240617	120900	306100	12040	12040	12040	12040	0
522	20240617	120800	306100	12040	12040	12040	12040	0
523	20240617	120700	306100	12040	12040	12040	12040	0
524	20240617	120600	306100	12040	12040	12040	12040	0
525	20240617	120500	306100	12040	12040	12040	12040	0
526	20240617	120400	306100	12040	12040	12040	12040	0
527	20240617	120300	306100	12040	12040	12040	12040	0
528	20240617	120200	306100	12040	12040	12040	12040	0
529	20240617	120100	306100	12040	12040	12040	12040	0
530	20240617	120000	306100	12040	12040	12040	12040	0
531	20240617	115900	306100	12040	12040	12040	12040	0
532	20240617	115800	306100	12040	12040	12040	12040	0
533	20240617	115700	306100	12040	12040	12040	12040	0
534	20240617	115600	306100	12040	12040	12040	12040	0
535	20240617	115500	306100	12040	12040	12040	12040	0
536	20240617	115400	306100	12040	12040	12040	12040	0
537	20240617	115300	306100	12040	12040	12040	12040	0
538	20240617	115200	306100	12040	12040	12040	12040	0
539	20240617	115100	306100	12040	12040	12040	12040	0
540	20240617	115000	306100	12040	12040	12040	12040	0
541	20240617	114900	306100	12040	12040	12040	12040	0
542	20240617	114800	306100	12040	12040	12040	12040	0
543	20240617	114700	306100	12040	12040	12040	12040	0
544	20240617	114600	306100	12040	12040	12040	12040	0
545	20240617	114500	306100	12040	12040	12040	12040	0
546	20240617	114400	306100	12040	12040	12040	12040	0
547	20240617	114300	306100	12040	12040	12040	12040	0
548	20240617	114200	306100	12040	12040	12040	12040	0
549	20240617	114100	306100	12040	12040	12040	12040	0
550	20240617	114000	306100	12040	12040	12040	12040	0
551	20240617	113900	306100	12040	12040	12040	12040	0
552	20240617	113800	306100	12040	12040	12040	12040	0
553	20240617	113700	306100	12040	12040	12040	12040	0
554	20240617	113600	306100	12040	12040	12040	12040	0
555	20240617	113500	306100	12040	12040	12040	12040	0
556	20240617	113400	306100	12040	12040	12040	12040	0
557	20240617	113300	306100	12040	12040	12040	12040	0
558	20240617	113200	306100	12040	12040	12040	12040	0
559	20240617	113100	306100	12040	12040	12040	12040	0
560	20240617	113000	306100	12040	12040	12040	12040	0
561	20240617	112900	306100	12040	12040	12040	12040	0
562	20240617	112800	306100	12040	12040	12040	12040	0
563	20240617	112700	306100	12040	12040	12040	12040	0
564	20240617	112600	306100	12040	12040	12040	12040	0
565	20240617	112500	306100	12040	12040	12040	12040	0
566	20240617	112400	306100	12040	12040	12040	12040	0
567	20240617	112300	306100	12040	12040	12040	12040	0
568	20240617	112200	306100	12040	12040	12040	12040	0
569	20240617	112100	306100	12040	12040	12040	12040	0
570	20240617	112000	306100	12040	12040	12040	12040	0
571	20240617	111900	306100	12040	12040	12040	12040	0
572	20240617	111800	306100	12040	12040	12040	12040	0
573	20240617	111700	306100	12040	12040	12040	12040	0
574	20240617	111600	306100	12040	12040	12040	12040	0
575	20240617	111500	306100	12040	12040	12040	12040	0
576	20240617	111400	306100	12040	12040	12040	12040	0
577	20240617	111300	306100	12040	12040	12040	12040	0
578	20240617	111200	306100	12040	12040	12040	12040	0
579	20240617	111100	306100	12040	12040	12040	12040	0
580	20240617	111000	306100	12040	12040	12040	12040	0
581	20240617	110900	306100	12040	12040	12040	12040	0
582	20240617	110800	306100	12040	12040	12040	12040	0
583	20240617	110700	306100	12040	12040	12040	12040	0
584	20240617	110600	306100	12040	12040	12040	12040	0
585	20240617	110500	306100	12040	12040	12040	12040	0
586	20240617	110400	306100	12040	12040	12040	12040	0
587	20240617	110300	306100	12040	12040	12040	12040	0
588	20240617	110200	306100	12040	12040	12040	12040	0
589	20240617	110100	306100	12040	12040	12040	12040	0
590	20240617	110000	306100	12040	12040	12040	12040	0
591	20240617	105900	306100	12040	12040	12040	12040	0
592	20240617	105800	306100	12040	12040	12040	12040	0
593	20240617	105700	306100	12040	12040	12040	12040	0
594	20240617	105600	306100	12040	12040	12040	12040	0
595	20240617	105500	306100	12040	12040	12040	12040	5
596	20240617	105400	245900	12940	12940	12940	12940	0
597	20240617	105300	245900	12940	12940	12940	12940	0
598	20240617	105200	245900	12940	12940	12940	12940	0
599	20240617	105100	245900	12940	12940	12940	12940	0
600	20240617	105000	245900	12940	12940	12940	12940	0
601	20240617	104900	245900	12940	12940	12940	12940	0
602	20240617	104800	245900	12940	12940	12940	12940	0
603	20240617	104700	245900	12940	12940	12940	12940	0
604	20240617	104600	245900	12940	12940	12940	12940	0
605	20240617	104500	245900	12940	12940	12940	12940	0
606	20240617	104400	245900	12940	12940	12940	12940	0
607	20240617	104300	245900	12940	12940	12940	12940	0
608	20240617	104200	245900	12940	12940	12940	12940	0
609	20240617	104100	245900	12940	12940	12940	12940	0
610	20240617	104000	245900	12940	12940	12940	12940	0
611	20240617	103900	245900	12940	12940	12940	12940	0
612	20240617	103800	245900	12940	12940	12940	12940	0
613	20240617	103700	245900	12940	12940	12940	12940	0
614	20240617	103600	245900	12940	12940	12940	12940	0
615	20240617	103500	245900	12940	12940	12940	12940	0
616	20240617	103400	245900	12940	12940	12940	12940	0
617	20240617	103300	245900	12940	12940	12940	12940	0
618	20240617	103200	245900	12940	12940	12940	12940	0
619	20240617	103100	245900	12940	12940	12940	12940	0
620	20240617	103000	245900	12940	12940	12940	12940	0
621	20240617	102900	245900	12940	12940	12940	12940	0
622	20240617	102800	245900	12940	12940	12940	12940	0
623	20240617	102700	245900	12940	12940	12940	12940	0
624	20240617	102600	245900	12940	12940	12940	12940	0
625	20240617	102500	245900	12940	12940	12940	12940	0
626	20240617	102400	245900	12940	12940	12940	12940	0
627	20240617	102300	245900	12940	12940	12940	12940	0
628	20240617	102200	245900	12940	12940	12940	12940	0
629	20240617	102100	245900	12940	12940	12940	12940	0
630	20240617	102000	245900	12940	12940	12940	12940	0
631	20240617	101900	245900	12940	12940	12940	12940	0
632	20240617	101800	245900	12940	12940	12940	12940	0
633	20240617	101700	245900	12940	12940	12940	12940	0
634	20240617	101600	245900	12940	12940	12940	12940	0
635	20240617	101500	245900	12940	12940	12940	12940	0
636	20240617	101400	245900	12940	12940	12940	12940	0
637	20240617	101300	245900	12940	12940	12940	12940	0
638	20240617	101200	245900	12940	12940	12940	12940	0
639	20240617	101100	245900	12940	12940	12940	12940	0
640	20240617	101000	245900	12940	12940	12940	12940	0
641	20240617	100900	245900	12940	12940	12940	12940	18
642	20240617	100800	12980	12980	12980	12980	12980	0
643	20240617	100700	12980	12980	12980	12980	12980	0
644	20240617	100600	12980	12980	12980	12980	12980	0
645	20240617	100500	12980	12980	12980	12980	12980	0
646	20240617	100400	12980	12980	12980	12980	12980	0
647	20240617	100300	12980	12980	12980	12980	12980	0
648	20240617	100200	12980	12980	12980	12980	12980	0
649	20240617	100100	12980	12980	12980	12980	12980	0
650	20240617	100000	12980	12980	12980	12980	12980	0
651	20240617	095900	12980	12980	12980	12980	12980	0
652	20240617	095800	12980	12980	12980	12980	12980	0
653	20240617	095700	12980	12980	12980	12980	12980	0
654	20240617	095600	12980	12980	12980	12980	12980	0
655	20240617	095500	12980	12980	12980	12980	12980	0
656	20240617	095400	12980	12980	12980	12980	12980	0
657	20240617	095300	12980	12980	12980	12980	12980	0
658	20240617	095200	12980	12980	12980	12980	12980	0
659	20240617	095100	12980	12980	12980	12980	12980	0
660	20240617	095000	12980	12980	12980	12980	12980	0
661	20240617	094900	12980	12980	12980	12980	12980	0
662	20240617	094800	12980	12980	12980	12980	12980	0
663	20240617	094700	12980	12980	12980	12980	12980	0
664	20240617	094600	12980	12980	12980	12980	12980	0
665	20240617	094500	12980	12980	12980	12980	12980	0
666	20240617	094400	12980	12980	12980	12980	12980	0
667	20240617	094300	12980	12980	12980	12980	12980	0
668	20240617	094200	12980	12980	12980	12980	12980	0
669	20240617	094100	12980	12980	12980	12980	12980	0
670	20240617	094000	12980	12980	12980	12980	12980	0
671	20240617	093900	12980	12980	12980	12980	12980	0
672	20240617	093800	12980	12980	12980	12980	12980	0
673	20240617	093700	12980	12980	12980	12980	12980	0
674	20240617	093600	12980	12980	12980	12980	12980	0
675	20240617	093500	12980	12980	12980	12980	12980	0
676	20240617	093400	12980	12980	12980	12980	12980	0
677	20240617	093300	12980	12980	12980	12980	12980	0
678	20240617	093200	12980	12980	12980	12980	12980	0
679	20240617	093100	12980	12980	12980	12980	12980	0
680	20240617	093000	12980	12980	12980	12980	12980	0
681	20240617	092900	12980	12980	12980	12980	12980	0
682	20240617	092800	12980	12980	12980	12980	12980	0
683	20240617	092700	12980	12980	12980	12980	12980	0
684	20240617	092600	12980	12980	12980	12980	12980	0
685	20240617	092500	12980	12980	12980	12980	12980	0
686	20240617	092400	12980	12980	12980	12980	12980	0
687	20240617	092300	12980	12980	12980	12980	12980	0
688	20240617	092200	12980	12980	12980	12980	12980	0
689	20240617	092100	12980	12980	12980	12980	12980	0
690	20240617	092000	12980	12980	12980	12980	12980	0
691	20240617	091900	12980	12980	12980	12980	12980	0
692	20240617	091800	12980	12980	12980	12980	12980	0
693	20240617	091700	12980	12980	12980	12980	12980	0
694	20240617	091600	12980	12980	12980	12980	12980	0
695	20240617	091500	12980	12980	12980	12980	12980	0
696	20240617	091400	12980	12980	12980	12980	12980	0
697	20240617	091300	12980	12980	12980	12980	12980	0
698	20240617	091200	12980	12980	12980	12980	12980	0
699	20240617	091100	12980	12980	12980	12980	12980	0
700	20240617	091000	12980	12980	12980	12980	12980	0
701	20240617	090900	12980	12980	12980	12980	12980	0
702	20240617	090800	12980	12980	12980	12980	12980	0
703	20240617	090700	12980	12980	12980	12980	12980	0
704	20240617	090600	12980	12980	12980	12980	12980	0
705	20240617	090500	12980	12980	12980	12980	12980	0
706	20240617	090400	12980	12980	12980	12980	12980	0
707	20240617	090300	12980	12980	12980	12980	12980	0
708	20240617	090200	12980	12980	12980	12980	12980	1
709	20240617	090100	0	12400	12400	12400	12400	0
710	20240617	090000	0	12400	12400	12400	12400	0