KissMeData/400840/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	213200	39599230	2090	2090	2090	2090	2
3	20240530	213100	39599230	2090	2090	2090	2090	0
4	20240530	213000	39599230	2090	2090	2090	2090	0
5	20240530	212900	39599230	2090	2090	2090	2090	0
6	20240530	212800	39599230	2090	2090	2090	2090	0
7	20240530	212700	39599230	2090	2090	2090	2090	0
8	20240530	212600	39599230	2090	2090	2090	2090	0
9	20240530	212500	39599230	2090	2090	2090	2090	0
10	20240530	212400	39599230	2090	2090	2090	2090	0
11	20240530	212300	39599230	2090	2090	2090	2090	0
12	20240530	212200	39599230	2090	2090	2090	2090	0
13	20240530	212100	39599230	2090	2090	2090	2090	0
14	20240530	212000	39599230	2090	2090	2090	2090	0
15	20240530	211900	39599230	2090	2090	2090	2090	0
16	20240530	211800	39599230	2090	2090	2090	2090	0
17	20240530	211700	39599230	2090	2090	2090	2090	0
18	20240530	211600	39599230	2090	2090	2090	2090	0
19	20240530	211500	39599230	2090	2090	2090	2090	0
20	20240530	211400	39599230	2090	2090	2090	2090	0
21	20240530	211300	39599230	2090	2090	2090	2090	0
22	20240530	211200	39599230	2090	2090	2090	2090	0
23	20240530	211100	39599230	2090	2090	2090	2090	0
24	20240530	211000	39599230	2090	2090	2090	2090	0
25	20240530	210900	39599230	2090	2090	2090	2090	0
26	20240530	210800	39599230	2090	2090	2090	2090	0
27	20240530	210700	39599230	2090	2090	2090	2090	0
28	20240530	210600	39599230	2090	2090	2090	2090	0
29	20240530	210500	39599230	2090	2090	2090	2090	0
30	20240530	210400	39599230	2090	2090	2090	2090	0
31	20240530	210300	39599230	2090	2090	2090	2090	0
32	20240530	210200	39599230	2090	2090	2090	2090	2
33	20240530	210100	39599230	2090	2090	2090	2090	0
34	20240530	210000	39599230	2090	2090	2090	2090	0
35	20240530	205900	39599230	2090	2090	2090	2090	0
36	20240530	205800	39599230	2090	2090	2090	2090	0
37	20240530	205700	39599230	2090	2090	2090	2090	0
38	20240530	205600	39599230	2090	2090	2090	2090	0
39	20240530	205500	39599230	2090	2090	2090	2090	0
40	20240530	205400	39599230	2090	2090	2090	2090	0
41	20240530	205300	39599230	2090	2090	2090	2090	0
42	20240530	205200	39599230	2090	2090	2090	2090	0
43	20240530	205100	39599230	2090	2090	2090	2090	0
44	20240530	205000	39599230	2090	2090	2090	2090	0
45	20240530	204900	39599230	2090	2090	2090	2090	0
46	20240530	204800	39599230	2090	2090	2090	2090	0
47	20240530	204700	39599230	2090	2090	2090	2090	0
48	20240530	204600	39599230	2090	2090	2090	2090	0
49	20240530	204500	39599230	2090	2090	2090	2090	0
50	20240530	204400	39599230	2090	2090	2090	2090	0
51	20240530	204300	39599230	2090	2090	2090	2090	0
52	20240530	204200	39599230	2090	2090	2090	2090	0
53	20240530	204100	39599230	2090	2090	2090	2090	0
54	20240530	204000	39599230	2090	2090	2090	2090	0
55	20240530	203900	39599230	2090	2090	2090	2090	0
56	20240530	203800	39599230	2090	2090	2090	2090	0
57	20240530	203700	39599230	2090	2090	2090	2090	0
58	20240530	203600	39599230	2090	2090	2090	2090	0
59	20240530	203500	39599230	2090	2090	2090	2090	0
60	20240530	203400	39599230	2090	2090	2090	2090	0
61	20240530	203300	39599230	2090	2090	2090	2090	0
62	20240530	203200	39599230	2090	2090	2090	2090	2
63	20240530	203100	39599230	2090	2090	2090	2090	0
64	20240530	203000	39599230	2090	2090	2090	2090	0
65	20240530	202900	39599230	2090	2090	2090	2090	0
66	20240530	202800	39599230	2090	2090	2090	2090	0
67	20240530	202700	39599230	2090	2090	2090	2090	0
68	20240530	202600	39599230	2090	2090	2090	2090	0
69	20240530	202500	39599230	2090	2090	2090	2090	0
70	20240530	202400	39599230	2090	2090	2090	2090	0
71	20240530	202300	39599230	2090	2090	2090	2090	0
72	20240530	202200	39599230	2090	2090	2090	2090	0
73	20240530	202100	39599230	2090	2090	2090	2090	0
74	20240530	202000	39599230	2090	2090	2090	2090	0
75	20240530	201900	39599230	2090	2090	2090	2090	0
76	20240530	201800	39599230	2090	2090	2090	2090	0
77	20240530	201700	39599230	2090	2090	2090	2090	0
78	20240530	201600	39599230	2090	2090	2090	2090	0
79	20240530	201500	39599230	2090	2090	2090	2090	0
80	20240530	201400	39599230	2090	2090	2090	2090	0
81	20240530	201300	39599230	2090	2090	2090	2090	0
82	20240530	201200	39599230	2090	2090	2090	2090	0
83	20240530	201100	39599230	2090	2090	2090	2090	0
84	20240530	201000	39599230	2090	2090	2090	2090	0
85	20240530	200900	39599230	2090	2090	2090	2090	0
86	20240530	200800	39599230	2090	2090	2090	2090	0
87	20240530	200700	39599230	2090	2090	2090	2090	0
88	20240530	200600	39599230	2090	2090	2090	2090	0
89	20240530	200500	39599230	2090	2090	2090	2090	0
90	20240530	200400	39599230	2090	2090	2090	2090	0
91	20240530	200300	39599230	2090	2090	2090	2090	0
92	20240530	200200	39599230	2090	2090	2090	2090	2
93	20240530	200100	39599230	2090	2090	2090	2090	0
94	20240530	200000	39599230	2090	2090	2090	2090	0
95	20240530	195900	39599230	2090	2090	2090	2090	0
96	20240530	195800	39599230	2090	2090	2090	2090	0
97	20240530	195700	39599230	2090	2090	2090	2090	0
98	20240530	195600	39599230	2090	2090	2090	2090	0
99	20240530	195500	39599230	2090	2090	2090	2090	0
100	20240530	195400	39599230	2090	2090	2090	2090	0
101	20240530	195300	39599230	2090	2090	2090	2090	0
102	20240530	195200	39599230	2090	2090	2090	2090	0
103	20240530	195100	39599230	2090	2090	2090	2090	0
104	20240530	195000	39599230	2090	2090	2090	2090	0
105	20240530	194900	39599230	2090	2090	2090	2090	0
106	20240530	194800	39599230	2090	2090	2090	2090	0
107	20240530	194700	39599230	2090	2090	2090	2090	0
108	20240530	194600	39599230	2090	2090	2090	2090	0
109	20240530	194500	39599230	2090	2090	2090	2090	0
110	20240530	194400	39599230	2090	2090	2090	2090	0
111	20240530	194300	39599230	2090	2090	2090	2090	0
112	20240530	194200	39599230	2090	2090	2090	2090	0
113	20240530	194100	39599230	2090	2090	2090	2090	0
114	20240530	194000	39599230	2090	2090	2090	2090	0
115	20240530	193900	39599230	2090	2090	2090	2090	0
116	20240530	193800	39599230	2090	2090	2090	2090	0
117	20240530	193700	39599230	2090	2090	2090	2090	0
118	20240530	193600	39599230	2090	2090	2090	2090	0
119	20240530	193500	39599230	2090	2090	2090	2090	0
120	20240530	193400	39599230	2090	2090	2090	2090	0
121	20240530	193300	39599230	2090	2090	2090	2090	0
122	20240530	193200	39599230	2090	2090	2090	2090	2
123	20240530	193100	39599230	2090	2090	2090	2090	0
124	20240530	193000	39599230	2090	2090	2090	2090	0
125	20240530	192900	39599230	2090	2090	2090	2090	0
126	20240530	192800	39599230	2090	2090	2090	2090	0
127	20240530	192700	39599230	2090	2090	2090	2090	0
128	20240530	192600	39599230	2090	2090	2090	2090	0
129	20240530	192500	39599230	2090	2090	2090	2090	0
130	20240530	192400	39599230	2090	2090	2090	2090	0
131	20240530	192300	39599230	2090	2090	2090	2090	0
132	20240530	192200	39599230	2090	2090	2090	2090	0
133	20240530	192100	39599230	2090	2090	2090	2090	0
134	20240530	192000	39599230	2090	2090	2090	2090	0
135	20240530	191900	39599230	2090	2090	2090	2090	0
136	20240530	191800	39599230	2090	2090	2090	2090	0
137	20240530	191700	39599230	2090	2090	2090	2090	0
138	20240530	191600	39599230	2090	2090	2090	2090	0
139	20240530	191500	39599230	2090	2090	2090	2090	0
140	20240530	191400	39599230	2090	2090	2090	2090	0
141	20240530	191300	39599230	2090	2090	2090	2090	0
142	20240530	191200	39599230	2090	2090	2090	2090	0
143	20240530	191100	39599230	2090	2090	2090	2090	0
144	20240530	191000	39599230	2090	2090	2090	2090	0
145	20240530	190900	39599230	2090	2090	2090	2090	0
146	20240530	190800	39599230	2090	2090	2090	2090	0
147	20240530	190700	39599230	2090	2090	2090	2090	0
148	20240530	190600	39599230	2090	2090	2090	2090	0
149	20240530	190500	39599230	2090	2090	2090	2090	0
150	20240530	190400	39599230	2090	2090	2090	2090	0
151	20240530	190300	39599230	2090	2090	2090	2090	0
152	20240530	190200	39599230	2090	2090	2090	2090	2
153	20240530	190100	39599230	2090	2090	2090	2090	0
154	20240530	190000	39599230	2090	2090	2090	2090	0
155	20240530	185900	39599230	2090	2090	2090	2090	0
156	20240530	185800	39599230	2090	2090	2090	2090	0
157	20240530	185700	39599230	2090	2090	2090	2090	0
158	20240530	185600	39599230	2090	2090	2090	2090	0
159	20240530	185500	39599230	2090	2090	2090	2090	0
160	20240530	185400	39599230	2090	2090	2090	2090	0
161	20240530	185300	39599230	2090	2090	2090	2090	0
162	20240530	185200	39599230	2090	2090	2090	2090	0
163	20240530	185100	39599230	2090	2090	2090	2090	0
164	20240530	185000	39599230	2090	2090	2090	2090	0
165	20240530	184900	39599230	2090	2090	2090	2090	0
166	20240530	184800	39599230	2090	2090	2090	2090	0
167	20240530	184700	39599230	2090	2090	2090	2090	0
168	20240530	184600	39599230	2090	2090	2090	2090	0
169	20240530	184500	39599230	2090	2090	2090	2090	0
170	20240530	184400	39599230	2090	2090	2090	2090	0
171	20240530	184300	39599230	2090	2090	2090	2090	0
172	20240530	184200	39599230	2090	2090	2090	2090	0
173	20240530	184100	39599230	2090	2090	2090	2090	0
174	20240530	184000	39599230	2090	2090	2090	2090	0
175	20240530	183900	39599230	2090	2090	2090	2090	0
176	20240530	183800	39599230	2090	2090	2090	2090	0
177	20240530	183700	39599230	2090	2090	2090	2090	0
178	20240530	183600	39599230	2090	2090	2090	2090	0
179	20240530	183500	39599230	2090	2090	2090	2090	0
180	20240530	183400	39599230	2090	2090	2090	2090	0
181	20240530	183300	39599230	2090	2090	2090	2090	0
182	20240530	183200	39599230	2090	2090	2090	2090	2
183	20240530	183100	39599230	2090	2090	2090	2090	0
184	20240530	183000	39599230	2090	2090	2090	2090	0
185	20240530	182900	39599230	2090	2090	2090	2090	0
186	20240530	182800	39599230	2090	2090	2090	2090	0
187	20240530	182700	39599230	2090	2090	2090	2090	0
188	20240530	182600	39599230	2090	2090	2090	2090	0
189	20240530	182500	39599230	2090	2090	2090	2090	0
190	20240530	182400	39599230	2090	2090	2090	2090	0
191	20240530	182300	39599230	2090	2090	2090	2090	0
192	20240530	182200	39599230	2090	2090	2090	2090	0
193	20240530	182100	39599230	2090	2090	2090	2090	0
194	20240530	182000	39599230	2090	2090	2090	2090	0
195	20240530	181900	39599230	2090	2090	2090	2090	0
196	20240530	181800	39599230	2090	2090	2090	2090	0
197	20240530	181700	39599230	2090	2090	2090	2090	0
198	20240530	181600	39599230	2090	2090	2090	2090	0
199	20240530	181500	39599230	2090	2090	2090	2090	0
200	20240530	181400	39599230	2090	2090	2090	2090	0
201	20240530	181300	39599230	2090	2090	2090	2090	0
202	20240530	181200	39599230	2090	2090	2090	2090	0
203	20240530	181100	39599230	2090	2090	2090	2090	0
204	20240530	181000	39599230	2090	2090	2090	2090	0
205	20240530	180900	39599230	2090	2090	2090	2090	0
206	20240530	180800	39599230	2090	2090	2090	2090	0
207	20240530	180700	39599230	2090	2090	2090	2090	0
208	20240530	180600	39599230	2090	2090	2090	2090	0
209	20240530	180500	39599230	2090	2090	2090	2090	0
210	20240530	180400	39599230	2090	2090	2090	2090	0
211	20240530	180300	39599230	2090	2090	2090	2090	0
212	20240530	180200	39599230	2090	2090	2090	2090	2
213	20240530	180100	39599230	2090	2090	2090	2090	0
214	20240530	180000	39599230	2090	2090	2090	2090	0
215	20240530	175900	39599230	2090	2090	2090	2090	0
216	20240530	175800	39599230	2090	2090	2090	2090	0
217	20240530	175700	39599230	2090	2090	2090	2090	0
218	20240530	175600	39599230	2090	2090	2090	2090	0
219	20240530	175500	39599230	2090	2090	2090	2090	0
220	20240530	175400	39599230	2090	2090	2090	2090	0
221	20240530	175300	39599230	2090	2090	2090	2090	0
222	20240530	175200	39599230	2090	2090	2090	2090	0
223	20240530	175100	39599230	2090	2090	2090	2090	0
224	20240530	175000	39599230	2090	2090	2090	2090	0
225	20240530	174900	39599230	2090	2090	2090	2090	0
226	20240530	174800	39599230	2090	2090	2090	2090	0
227	20240530	174700	39599230	2090	2090	2090	2090	0
228	20240530	174600	39599230	2090	2090	2090	2090	0
229	20240530	174500	39599230	2090	2090	2090	2090	0
230	20240530	174400	39599230	2090	2090	2090	2090	0
231	20240530	174300	39599230	2090	2090	2090	2090	0
232	20240530	174200	39599230	2090	2090	2090	2090	0
233	20240530	174100	39599230	2090	2090	2090	2090	0
234	20240530	174000	39599230	2090	2090	2090	2090	0
235	20240530	173900	39599230	2090	2090	2090	2090	0
236	20240530	173800	39599230	2090	2090	2090	2090	0
237	20240530	173700	39599230	2090	2090	2090	2090	0
238	20240530	173600	39599230	2090	2090	2090	2090	0
239	20240530	173500	39599230	2090	2090	2090	2090	0
240	20240530	173400	39599230	2090	2090	2090	2090	0
241	20240530	173300	39599230	2090	2090	2090	2090	0
242	20240530	173200	39599230	2090	2090	2090	2090	2
243	20240530	173100	39599230	2090	2090	2090	2090	0
244	20240530	173000	39599230	2090	2090	2090	2090	0
245	20240530	172900	39599230	2090	2090	2090	2090	0
246	20240530	172800	39599230	2090	2090	2090	2090	0
247	20240530	172700	39599230	2090	2090	2090	2090	0
248	20240530	172600	39599230	2090	2090	2090	2090	0
249	20240530	172500	39599230	2090	2090	2090	2090	0
250	20240530	172400	39599230	2090	2090	2090	2090	0
251	20240530	172300	39599230	2090	2090	2090	2090	0
252	20240530	172200	39599230	2090	2090	2090	2090	0
253	20240530	172100	39599230	2090	2090	2090	2090	0
254	20240530	172000	39599230	2090	2090	2090	2090	0
255	20240530	171900	39599230	2090	2090	2090	2090	0
256	20240530	171800	39599230	2090	2090	2090	2090	0
257	20240530	171700	39599230	2090	2090	2090	2090	0
258	20240530	171600	39599230	2090	2090	2090	2090	0
259	20240530	171500	39599230	2090	2090	2090	2090	0
260	20240530	171400	39599230	2090	2090	2090	2090	0
261	20240530	171300	39599230	2090	2090	2090	2090	0
262	20240530	171200	39599230	2090	2090	2090	2090	0
263	20240530	171100	39599230	2090	2090	2090	2090	0
264	20240530	171000	39599230	2090	2090	2090	2090	0
265	20240530	170900	39599230	2090	2090	2090	2090	0
266	20240530	170800	39599230	2090	2090	2090	2090	0
267	20240530	170700	39599230	2090	2090	2090	2090	0
268	20240530	170600	39599230	2090	2090	2090	2090	0
269	20240530	170500	39599230	2090	2090	2090	2090	0
270	20240530	170400	39599230	2090	2090	2090	2090	0
271	20240530	170300	39599230	2090	2090	2090	2090	0
272	20240530	170200	39599230	2090	2090	2090	2090	2
273	20240530	170100	39599230	2090	2090	2090	2090	0
274	20240530	170000	39599230	2090	2090	2090	2090	0
275	20240530	165900	39599230	2090	2090	2090	2090	0
276	20240530	165800	39599230	2090	2090	2090	2090	0
277	20240530	165700	39599230	2090	2090	2090	2090	0
278	20240530	165600	39599230	2090	2090	2090	2090	0
279	20240530	165500	39599230	2090	2090	2090	2090	0
280	20240530	165400	39599230	2090	2090	2090	2090	0
281	20240530	165300	39599230	2090	2090	2090	2090	0
282	20240530	165200	39599230	2090	2090	2090	2090	0
283	20240530	165100	39599230	2090	2090	2090	2090	0
284	20240530	165000	39599230	2090	2090	2090	2090	0
285	20240530	164900	39599230	2090	2090	2090	2090	0
286	20240530	164800	39599230	2090	2090	2090	2090	0
287	20240530	164700	39599230	2090	2090	2090	2090	0
288	20240530	164600	39599230	2090	2090	2090	2090	0
289	20240530	164500	39599230	2090	2090	2090	2090	0
290	20240530	164400	39599230	2090	2090	2090	2090	0
291	20240530	164300	39599230	2090	2090	2090	2090	0
292	20240530	164200	39599230	2090	2090	2090	2090	0
293	20240530	164100	39599230	2090	2090	2090	2090	0
294	20240530	164000	39599230	2090	2090	2090	2090	0
295	20240530	163900	39599230	2090	2090	2090	2090	0
296	20240530	163800	39599230	2090	2090	2090	2090	0
297	20240530	163700	39599230	2090	2090	2090	2090	0
298	20240530	163600	39599230	2090	2090	2090	2090	0
299	20240530	163500	39599230	2090	2090	2090	2090	0
300	20240530	163400	39599230	2090	2090	2090	2090	0
301	20240530	163300	39599230	2090	2090	2090	2090	0
302	20240530	163200	39599230	2090	2090	2090	2090	2
303	20240530	163100	39599230	2090	2090	2090	2090	0
304	20240530	163000	39599230	2090	2090	2090	2090	0
305	20240530	162900	39599230	2090	2090	2090	2090	0
306	20240530	162800	39599230	2090	2090	2090	2090	0
307	20240530	162700	39599230	2090	2090	2090	2090	0
308	20240530	162600	39599230	2090	2090	2090	2090	0
309	20240530	162500	39599230	2090	2090	2090	2090	0
310	20240530	162400	39599230	2090	2090	2090	2090	0
311	20240530	162300	39599230	2090	2090	2090	2090	0
312	20240530	162200	39599230	2090	2090	2090	2090	0
313	20240530	162100	39599230	2090	2090	2090	2090	0
314	20240530	162000	39599230	2090	2090	2090	2090	0
315	20240530	161900	39599230	2090	2090	2090	2090	0
316	20240530	161800	39599230	2090	2090	2090	2090	0
317	20240530	161700	39599230	2090	2090	2090	2090	0
318	20240530	161600	39599230	2090	2090	2090	2090	0
319	20240530	161500	39599230	2090	2090	2090	2090	0
320	20240530	161400	39599230	2090	2090	2090	2090	0
321	20240530	161300	39599230	2090	2090	2090	2090	0
322	20240530	161200	39599230	2090	2090	2090	2090	0
323	20240530	161100	39599230	2090	2090	2090	2090	0
324	20240530	161000	39599230	2090	2090	2090	2090	0
325	20240530	160900	39599230	2090	2090	2090	2090	0
326	20240530	160800	39599230	2090	2090	2090	2090	0
327	20240530	160700	39599230	2090	2090	2090	2090	0
328	20240530	160600	39599230	2090	2090	2090	2090	0
329	20240530	160500	39599230	2090	2090	2090	2090	0
330	20240530	160400	39599230	2090	2090	2090	2090	0
331	20240530	160300	39599230	2090	2090	2090	2090	0
332	20240530	160200	39599230	2090	2090	2090	2090	2
333	20240530	160100	39599230	2090	2090	2090	2090	0
334	20240530	160000	39599230	2090	2090	2090	2090	0
335	20240530	155900	39599230	2090	2090	2090	2090	0
336	20240530	155800	39599230	2090	2090	2090	2090	0
337	20240530	155700	39599230	2090	2090	2090	2090	0
338	20240530	155600	39599230	2090	2090	2090	2090	0
339	20240530	155500	39599230	2090	2090	2090	2090	0
340	20240530	155400	39599230	2090	2090	2090	2090	0
341	20240530	155300	39599230	2090	2090	2090	2090	0
342	20240530	155200	39599230	2090	2090	2090	2090	0
343	20240530	155100	39599230	2090	2090	2090	2090	0
344	20240530	155000	39599230	2090	2090	2090	2090	0
345	20240530	154900	39599230	2090	2090	2090	2090	0
346	20240530	154800	39599230	2090	2090	2090	2090	0
347	20240530	154700	39599230	2090	2090	2090	2090	0
348	20240530	154600	39599230	2090	2090	2090	2090	0
349	20240530	154500	39599230	2090	2090	2090	2090	0
350	20240530	154400	39599230	2090	2090	2090	2090	0
351	20240530	154300	39599230	2090	2090	2090	2090	0
352	20240530	154200	39599230	2090	2090	2090	2090	0
353	20240530	154100	39599230	2090	2090	2090	2090	0
354	20240530	154000	39599230	2090	2090	2090	2090	0
355	20240530	153900	39599230	2090	2090	2090	2090	0
356	20240530	153800	39599230	2090	2090	2090	2090	0
357	20240530	153700	39599230	2090	2090	2090	2090	0
358	20240530	153600	39599230	2090	2090	2090	2090	0
359	20240530	153500	39599230	2090	2090	2090	2090	0
360	20240530	153400	39599230	2090	2090	2090	2090	0
361	20240530	153300	39599230	2090	2090	2090	2090	0
362	20240530	153200	39599230	2090	2090	2090	2090	2
363	20240530	153100	39599230	2090	2090	2090	2090	0
364	20240530	153000	39599230	2090	2090	2090	2090	0
365	20240530	152900	39599230	2090	2090	2090	2090	0
366	20240530	152800	39599230	2090	2090	2090	2090	0
367	20240530	152700	39599230	2090	2090	2090	2090	0
368	20240530	152600	39599230	2090	2090	2090	2090	0
369	20240530	152500	39599230	2090	2090	2090	2090	0
370	20240530	152400	39599230	2090	2090	2090	2090	0
371	20240530	152300	39599230	2090	2090	2090	2090	0
372	20240530	152200	39599230	2090	2090	2090	2090	0
373	20240530	152100	39599230	2090	2090	2090	2090	0
374	20240530	152000	39599230	2090	2090	2090	2090	0
375	20240530	151900	39599230	2090	2090	2090	2090	0
376	20240530	151800	39599230	2090	2090	2090	2090	0
377	20240530	151700	39599230	2090	2090	2090	2090	0
378	20240530	151600	39599230	2090	2090	2090	2090	0
379	20240530	151500	39599230	2090	2090	2090	2090	0
380	20240530	151400	39599230	2090	2090	2090	2090	0
381	20240530	151300	39599230	2090	2090	2090	2090	0
382	20240530	151200	39599230	2090	2090	2090	2090	0
383	20240530	151100	39599230	2090	2090	2090	2090	0
384	20240530	151000	39599230	2090	2090	2090	2090	0
385	20240530	150900	39599230	2090	2090	2090	2090	0
386	20240530	150800	39599230	2090	2090	2090	2090	2
387	20240530	150700	39595050	2090	2090	2090	2090	0
388	20240530	150600	39595050	2090	2090	2090	2090	0
389	20240530	150500	39595050	2090	2090	2090	2090	0
390	20240530	150400	39595050	2090	2090	2090	2090	0
391	20240530	150300	39595050	2090	2090	2090	2090	0
392	20240530	150200	39595050	2090	2090	2090	2090	0
393	20240530	150100	39595050	2090	2090	2090	2090	0
394	20240530	150000	39595050	2090	2090	2090	2090	0
395	20240530	145900	39595050	2090	2090	2090	2090	0
396	20240530	145800	39595050	2090	2090	2090	2090	0
397	20240530	145700	39595050	2090	2090	2090	2090	0
398	20240530	145600	39595050	2090	2090	2090	2090	0
399	20240530	145500	39595050	2090	2090	2090	2090	0
400	20240530	145400	39595050	2090	2090	2090	2090	0
401	20240530	145300	39595050	2090	2090	2090	2090	0
402	20240530	145200	39595050	2090	2090	2090	2090	0
403	20240530	145100	39595050	2090	2090	2090	2090	0
404	20240530	145000	39595050	2090	2090	2090	2090	0
405	20240530	144900	39595050	2090	2090	2090	2090	0
406	20240530	144800	39595050	2090	2090	2090	2090	0
407	20240530	144700	39595050	2090	2090	2090	2090	0
408	20240530	144600	39595050	2090	2090	2090	2090	0
409	20240530	144500	39595050	2090	2090	2090	2090	0
410	20240530	144400	39595050	2090	2090	2090	2090	0
411	20240530	144300	39595050	2090	2090	2090	2090	0
412	20240530	144200	39595050	2090	2090	2090	2090	0
413	20240530	144100	39595050	2090	2090	2090	2090	0
414	20240530	144000	39595050	2090	2090	2090	2090	0
415	20240530	143900	39595050	2090	2090	2090	2090	0
416	20240530	143800	39595050	2090	2090	2090	2090	0
417	20240530	143700	39595050	2090	2090	2090	2090	0
418	20240530	143600	39595050	2090	2090	2090	2090	0
419	20240530	143500	39595050	2090	2090	2090	2090	0
420	20240530	143400	39595050	2090	2090	2090	2090	0
421	20240530	143300	39595050	2090	2090	2090	2090	0
422	20240530	143200	39595050	2090	2090	2090	2090	0
423	20240530	143100	39595050	2090	2090	2090	2090	0
424	20240530	143000	39595050	2090	2090	2090	2090	0
425	20240530	142900	39595050	2090	2090	2090	2090	0
426	20240530	142800	39595050	2090	2090	2090	2090	0
427	20240530	142700	39595050	2090	2090	2090	2090	0
428	20240530	142600	39595050	2090	2090	2090	2090	0
429	20240530	142500	39595050	2090	2090	2090	2090	0
430	20240530	142400	39595050	2090	2090	2090	2090	0
431	20240530	142300	39595050	2090	2090	2090	2090	0
432	20240530	142200	39595050	2090	2090	2090	2090	0
433	20240530	142100	39595050	2090	2090	2090	2090	0
434	20240530	142000	39595050	2090	2090	2090	2090	0
435	20240530	141900	39595050	2090	2090	2090	2090	0
436	20240530	141800	39595050	2090	2090	2090	2090	0
437	20240530	141700	39595050	2090	2090	2090	2090	0
438	20240530	141600	39595050	2090	2090	2090	2090	0
439	20240530	141500	39595050	2090	2090	2090	2090	0
440	20240530	141400	39595050	2090	2090	2090	2090	0
441	20240530	141300	39595050	2090	2090	2090	2090	0
442	20240530	141200	39595050	2090	2090	2090	2090	0
443	20240530	141100	39595050	2090	2090	2090	2090	0
444	20240530	141000	39595050	2090	2090	2090	2090	0
445	20240530	140900	39595050	2090	2090	2090	2090	0
446	20240530	140800	39595050	2090	2090	2090	2090	0
447	20240530	140700	39595050	2090	2090	2090	2090	0
448	20240530	140600	39595050	2090	2090	2090	2090	0
449	20240530	140500	39595050	2090	2090	2090	2090	0
450	20240530	140400	39595050	2090	2090	2090	2090	0
451	20240530	140300	39595050	2090	2090	2090	2090	0
452	20240530	140200	39595050	2090	2090	2090	2090	0
453	20240530	140100	39595050	2090	2090	2090	2090	0
454	20240530	140000	39595050	2090	2090	2090	2090	0
455	20240530	135900	39595050	2090	2090	2090	2090	0
456	20240530	135800	39595050	2090	2090	2090	2090	0
457	20240530	135700	39595050	2090	2090	2090	2090	0
458	20240530	135600	39595050	2090	2090	2090	2090	0
459	20240530	135500	39595050	2090	2090	2090	2090	0
460	20240530	135400	39595050	2090	2090	2090	2090	0
461	20240530	135300	39595050	2090	2090	2090	2090	0
462	20240530	135200	39595050	2090	2090	2090	2090	0
463	20240530	135100	39595050	2090	2090	2090	2090	0
464	20240530	135000	39595050	2090	2090	2090	2090	0
465	20240530	134900	39595050	2090	2090	2090	2090	0
466	20240530	134800	39595050	2090	2090	2090	2090	0
467	20240530	134700	39595050	2090	2090	2090	2090	0
468	20240530	134600	39595050	2090	2090	2090	2090	0
469	20240530	134500	39595050	2090	2090	2090	2090	0
470	20240530	134400	39595050	2090	2090	2090	2090	0
471	20240530	134300	39595050	2090	2090	2090	2090	0
472	20240530	134200	39595050	2090	2090	2090	2090	0
473	20240530	134100	39595050	2090	2090	2090	2090	0
474	20240530	134000	39595050	2090	2090	2090	2090	0
475	20240530	133900	39595050	2090	2090	2090	2090	0
476	20240530	133800	39595050	2090	2090	2090	2090	0
477	20240530	133700	39595050	2090	2090	2090	2090	0
478	20240530	133600	39595050	2090	2090	2090	2090	0
479	20240530	133500	39595050	2090	2090	2090	2090	0
480	20240530	133400	39595050	2090	2090	2090	2090	0
481	20240530	133300	39595050	2090	2090	2090	2090	0
482	20240530	133200	39595050	2090	2090	2090	2090	0
483	20240530	133100	39595050	2090	2090	2090	2090	0
484	20240530	133000	39595050	2090	2090	2090	2090	0
485	20240530	132900	39595050	2090	2090	2090	2090	0
486	20240530	132800	39595050	2090	2090	2090	2090	0
487	20240530	132700	39595050	2090	2090	2090	2090	100
488	20240530	132600	39386050	2090	2090	2090	2090	0
489	20240530	132500	39386050	2090	2090	2090	2090	0
490	20240530	132400	39386050	2090	2090	2090	2090	0
491	20240530	132300	39386050	2090	2090	2090	2090	0
492	20240530	132200	39386050	2090	2090	2090	2090	0
493	20240530	132100	39386050	2090	2090	2090	2090	0
494	20240530	132000	39386050	2090	2090	2090	2090	0
495	20240530	131900	39386050	2090	2090	2090	2090	0
496	20240530	131800	39386050	2090	2090	2090	2090	0
497	20240530	131700	39386050	2090	2090	2090	2090	0
498	20240530	131600	39386050	2090	2090	2090	2090	0
499	20240530	131500	39386050	2090	2090	2090	2090	0
500	20240530	131400	39386050	2090	2090	2090	2090	0
501	20240530	131300	39386050	2090	2090	2090	2090	0
502	20240530	131200	39386050	2090	2090	2090	2090	0
503	20240530	131100	39386050	2090	2090	2090	2090	0
504	20240530	131000	39386050	2090	2090	2090	2090	0
505	20240530	130900	39386050	2090	2090	2090	2090	0
506	20240530	130800	39386050	2090	2090	2090	2090	0
507	20240530	130700	39386050	2090	2090	2090	2090	0
508	20240530	130600	39386050	2090	2090	2090	2090	0
509	20240530	130500	39386050	2090	2090	2090	2090	0
510	20240530	130400	39386050	2090	2090	2090	2090	0
511	20240530	130300	39386050	2090	2090	2090	2090	0
512	20240530	130200	39386050	2090	2090	2090	2090	0
513	20240530	130100	39386050	2090	2090	2090	2090	0
514	20240530	130000	39386050	2090	2090	2090	2090	0
515	20240530	125900	39386050	2090	2090	2090	2090	0
516	20240530	125800	39386050	2090	2090	2090	2090	0
517	20240530	125700	39386050	2090	2090	2090	2090	0
518	20240530	125600	39386050	2090	2090	2090	2090	0
519	20240530	125500	39386050	2090	2090	2090	2090	0
520	20240530	125400	39386050	2090	2090	2090	2090	0
521	20240530	125300	39386050	2090	2090	2090	2090	0
522	20240530	125200	39386050	2090	2090	2090	2090	0
523	20240530	125100	39386050	2090	2090	2090	2090	0
524	20240530	125000	39386050	2090	2090	2090	2090	0
525	20240530	124900	39386050	2090	2090	2090	2090	0
526	20240530	124800	39386050	2090	2090	2090	2090	0
527	20240530	124700	39386050	2090	2090	2090	2090	0
528	20240530	124600	39386050	2090	2090	2090	2090	0
529	20240530	124500	39386050	2090	2090	2090	2090	0
530	20240530	124400	39386050	2090	2090	2090	2090	0
531	20240530	124300	39386050	2090	2090	2090	2090	0
532	20240530	124200	39386050	2090	2090	2090	2090	0
533	20240530	124100	39386050	2090	2090	2090	2090	0
534	20240530	124000	39386050	2090	2090	2090	2090	0
535	20240530	123900	39386050	2090	2090	2090	2090	0
536	20240530	123800	39386050	2090	2090	2090	2090	0
537	20240530	123700	39386050	2090	2090	2090	2090	0
538	20240530	123600	39386050	2090	2090	2090	2090	0
539	20240530	123500	39386050	2090	2090	2090	2090	0
540	20240530	123400	39386050	2090	2090	2090	2090	0
541	20240530	123300	39386050	2090	2090	2090	2090	0
542	20240530	123200	39386050	2090	2090	2090	2090	0
543	20240530	123100	39386050	2090	2090	2090	2090	0
544	20240530	123000	39386050	2090	2090	2090	2090	0
545	20240530	122900	39386050	2090	2090	2090	2090	0
546	20240530	122800	39386050	2090	2090	2090	2090	0
547	20240530	122700	39386050	2090	2090	2090	2090	0
548	20240530	122600	39386050	2090	2090	2090	2090	0
549	20240530	122500	39386050	2090	2090	2090	2090	0
550	20240530	122400	39386050	2090	2090	2090	2090	0
551	20240530	122300	39386050	2090	2090	2090	2090	0
552	20240530	122200	39386050	2090	2090	2090	2090	0
553	20240530	122100	39386050	2090	2090	2090	2090	0
554	20240530	122000	39386050	2090	2090	2090	2090	0
555	20240530	121900	39386050	2090	2090	2090	2090	0
556	20240530	121800	39386050	2090	2090	2090	2090	0
557	20240530	121700	39386050	2090	2090	2090	2090	0
558	20240530	121600	39386050	2090	2090	2090	2090	0
559	20240530	121500	39386050	2090	2090	2090	2090	0
560	20240530	121400	39386050	2090	2090	2090	2090	0
561	20240530	121300	39386050	2090	2090	2090	2090	0
562	20240530	121200	39386050	2090	2090	2090	2090	0
563	20240530	121100	39386050	2090	2090	2090	2090	0
564	20240530	121000	39386050	2090	2090	2090	2090	0
565	20240530	120900	39386050	2090	2090	2090	2090	0
566	20240530	120800	39386050	2090	2090	2090	2090	0
567	20240530	120700	39386050	2090	2090	2090	2090	0
568	20240530	120600	39386050	2090	2090	2090	2090	0
569	20240530	120500	39386050	2090	2090	2090	2090	0
570	20240530	120400	39386050	2090	2090	2090	2090	0
571	20240530	120300	39386050	2090	2090	2090	2090	0
572	20240530	120200	39386050	2090	2090	2090	2090	0
573	20240530	120100	39386050	2090	2090	2090	2090	0
574	20240530	120000	39386050	2090	2090	2090	2090	0
575	20240530	115900	39386050	2090	2090	2090	2090	0
576	20240530	115800	39386050	2090	2090	2090	2090	0
577	20240530	115700	39386050	2090	2090	2090	2090	0
578	20240530	115600	39386050	2090	2090	2090	2090	0
579	20240530	115500	39386050	2090	2090	2090	2090	0
580	20240530	115400	39386050	2090	2090	2090	2090	0
581	20240530	115300	39386050	2090	2090	2090	2090	0
582	20240530	115200	39386050	2090	2090	2090	2090	0
583	20240530	115100	39386050	2090	2090	2090	2090	0
584	20240530	115000	39386050	2090	2090	2090	2090	0
585	20240530	114900	39386050	2090	2090	2090	2090	0
586	20240530	114800	39386050	2090	2090	2090	2090	0
587	20240530	114700	39386050	2090	2090	2090	2090	0
588	20240530	114600	39386050	2090	2090	2090	2090	0
589	20240530	114500	39386050	2090	2090	2090	2090	0
590	20240530	114400	39386050	2090	2090	2090	2090	500
591	20240530	114300	38341050	2090	2090	2090	2090	0
592	20240530	114200	38341050	2090	2090	2090	2090	0
593	20240530	114100	38341050	2090	2090	2090	2090	0
594	20240530	114000	38341050	2090	2090	2090	2090	0
595	20240530	113900	38341050	2090	2090	2090	2090	0
596	20240530	113800	38341050	2090	2090	2090	2090	0
597	20240530	113700	38341050	2090	2090	2090	2090	0
598	20240530	113600	38341050	2090	2090	2090	2090	0
599	20240530	113500	38341050	2090	2090	2090	2090	0
600	20240530	113400	38341050	2090	2090	2090	2090	0
601	20240530	113300	38341050	2090	2090	2090	2090	0
602	20240530	113200	38341050	2090	2090	2090	2090	0
603	20240530	113100	38341050	2090	2090	2090	2090	0
604	20240530	113000	38341050	2090	2090	2090	2090	0
605	20240530	112900	38341050	2090	2090	2090	2090	0
606	20240530	112800	38341050	2090	2090	2090	2090	0
607	20240530	112700	38341050	2090	2090	2090	2090	0
608	20240530	112600	38341050	2090	2090	2090	2090	0
609	20240530	112500	38341050	2090	2090	2090	2090	0
610	20240530	112400	38341050	2090	2090	2090	2090	0
611	20240530	112300	38341050	2090	2090	2090	2090	0
612	20240530	112200	38341050	2090	2090	2090	2090	0
613	20240530	112100	38341050	2090	2090	2090	2090	0
614	20240530	112000	38341050	2090	2090	2090	2090	0
615	20240530	111900	38341050	2090	2090	2090	2090	0
616	20240530	111800	38341050	2090	2090	2090	2090	0
617	20240530	111700	38341050	2090	2090	2090	2090	0
618	20240530	111600	38341050	2090	2090	2090	2090	0
619	20240530	111500	38341050	2090	2090	2090	2090	0
620	20240530	111400	38341050	2090	2090	2090	2090	0
621	20240530	111300	38341050	2090	2090	2090	2090	0
622	20240530	111200	38341050	2090	2090	2090	2090	0
623	20240530	111100	38341050	2090	2090	2090	2090	0
624	20240530	111000	38341050	2090	2090	2090	2090	0
625	20240530	110900	38341050	2090	2090	2090	2090	0
626	20240530	110800	38341050	2090	2090	2090	2090	0
627	20240530	110700	38341050	2090	2090	2090	2090	0
628	20240530	110600	38341050	2090	2090	2090	2090	0
629	20240530	110500	38341050	2090	2090	2090	2090	0
630	20240530	110400	38341050	2090	2090	2090	2090	0
631	20240530	110300	38341050	2090	2090	2090	2090	0
632	20240530	110200	38341050	2090	2090	2090	2090	0
633	20240530	110100	38341050	2090	2090	2090	2090	0
634	20240530	110000	38341050	2090	2090	2090	2090	0
635	20240530	105900	38341050	2090	2090	2090	2090	0
636	20240530	105800	38341050	2090	2090	2090	2090	0
637	20240530	105700	38341050	2090	2090	2090	2090	0
638	20240530	105600	38341050	2090	2090	2090	2090	0
639	20240530	105500	38341050	2090	2090	2090	2090	0
640	20240530	105400	38341050	2090	2090	2090	2090	0
641	20240530	105300	38341050	2090	2090	2090	2090	0
642	20240530	105200	38341050	2090	2090	2090	2090	0
643	20240530	105100	38341050	2090	2090	2090	2090	0
644	20240530	105000	38341050	2090	2090	2090	2090	0
645	20240530	104900	38341050	2090	2090	2090	2090	0
646	20240530	104800	38341050	2090	2090	2090	2090	0
647	20240530	104700	38341050	2090	2090	2090	2090	0
648	20240530	104600	38341050	2090	2090	2090	2090	0
649	20240530	104500	38341050	2090	2090	2090	2090	0
650	20240530	104400	38341050	2090	2090	2090	2090	0
651	20240530	104300	38341050	2090	2090	2090	2090	0
652	20240530	104200	38341050	2090	2090	2090	2090	0
653	20240530	104100	38341050	2090	2090	2090	2090	0
654	20240530	104000	38341050	2090	2090	2090	2090	0
655	20240530	103900	38341050	2090	2090	2090	2090	0
656	20240530	103800	38341050	2090	2090	2090	2090	0
657	20240530	103700	38341050	2090	2090	2090	2090	0
658	20240530	103600	38341050	2090	2090	2090	2090	0
659	20240530	103500	38341050	2090	2090	2090	2090	0
660	20240530	103400	38341050	2090	2090	2090	2090	0
661	20240530	103300	38341050	2090	2090	2090	2090	0
662	20240530	103200	38341050	2090	2090	2090	2090	0
663	20240530	103100	38341050	2090	2090	2090	2090	0
664	20240530	103000	38341050	2090	2090	2090	2090	0
665	20240530	102900	38341050	2090	2090	2090	2090	0
666	20240530	102800	38341050	2090	2090	2090	2090	0
667	20240530	102700	38341050	2090	2090	2090	2090	0
668	20240530	102600	38341050	2090	2090	2090	2090	0
669	20240530	102500	38341050	2090	2090	2090	2090	0
670	20240530	102400	38341050	2090	2090	2090	2090	0
671	20240530	102300	38341050	2090	2090	2090	2090	0
672	20240530	102200	38341050	2090	2090	2090	2090	0
673	20240530	102100	38341050	2090	2090	2090	2090	0
674	20240530	102000	38341050	2090	2090	2090	2090	0
675	20240530	101900	38341050	2090	2090	2090	2090	0
676	20240530	101800	38341050	2090	2090	2090	2090	0
677	20240530	101700	38341050	2090	2090	2090	2090	0
678	20240530	101600	38341050	2090	2090	2090	2090	0
679	20240530	101500	38341050	2090	2090	2090	2090	0
680	20240530	101400	38341050	2090	2090	2090	2090	0
681	20240530	101300	38341050	2090	2090	2090	2090	633
682	20240530	101200	37018080	2090	2090	2090	2090	0
683	20240530	101100	37018080	2090	2090	2090	2090	0
684	20240530	101000	37018080	2090	2090	2090	2090	0
685	20240530	100900	37018080	2090	2090	2090	2090	0
686	20240530	100800	37018080	2090	2090	2090	2090	0
687	20240530	100700	37018080	2090	2090	2090	2090	0
688	20240530	100600	37018080	2090	2090	2090	2090	0
689	20240530	100500	37018080	2090	2090	2090	2090	0
690	20240530	100400	37018080	2090	2090	2090	2090	0
691	20240530	100300	37018080	2090	2090	2090	2090	0
692	20240530	100200	37018080	2090	2090	2090	2090	0
693	20240530	100100	37018080	2090	2090	2090	2090	0
694	20240530	100000	37018080	2090	2090	2090	2090	0
695	20240530	095900	37018080	2090	2090	2090	2090	0
696	20240530	095800	37018080	2090	2090	2090	2090	1000
697	20240530	095700	34928080	2090	2090	2090	2090	0
698	20240530	095600	34928080	2090	2090	2090	2090	0
699	20240530	095500	34928080	2090	2090	2090	2090	0
700	20240530	095400	34928080	2090	2090	2090	2090	0
701	20240530	095300	34928080	2090	2090	2090	2090	520
702	20240530	095200	33841280	2090	2090	2090	2090	0
703	20240530	095100	33841280	2090	2090	2090	2090	0
704	20240530	095000	33841280	2090	2090	2090	2090	0
705	20240530	094900	33841280	2090	2090	2090	2090	0
706	20240530	094800	33841280	2090	2090	2090	2090	0
707	20240530	094700	33841280	2090	2090	2090	2090	304
708	20240530	094600	33205920	2090	2090	2090	2090	0
709	20240530	094500	33205920	2090	2090	2090	2090	0
710	20240530	094400	33205920	2090	2090	2090	2090	0
711	20240530	094300	33205920	2090	2090	2090	2090	0
712	20240530	094200	33205920	2090	2090	2090	2090	0
713	20240530	094100	33205920	2090	2090	2090	2090	0
714	20240530	094000	33205920	2090	2090	2090	2090	0
715	20240530	093900	33205920	2090	2090	2090	2090	0
716	20240530	093800	33205920	2090	2090	2090	2090	0
717	20240530	093700	33205920	2090	2090	2090	2090	0
718	20240530	093600	33205920	2090	2090	2090	2090	7697
719	20240530	093500	17119190	2090	2090	2090	2090	0
720	20240530	093400	17119190	2090	2090	2090	2090	0
721	20240530	093300	17119190	2090	2090	2090	2090	7303
722	20240530	093200	1855920	2090	2090	2090	2090	0
723	20240530	093100	1855920	2090	2090	2090	2090	0
724	20240530	093000	1855920	2090	2090	2090	2090	0
725	20240530	092900	1855920	2090	2090	2090	2090	0
726	20240530	092800	1855920	2090	2090	2090	2090	0
727	20240530	092700	1855920	2090	2090	2090	2090	0
728	20240530	092600	1855920	2090	2090	2090	2090	0
729	20240530	092500	1855920	2090	2090	2090	2090	0
730	20240530	092400	1855920	2090	2090	2090	2090	0
731	20240530	092300	1855920	2090	2090	2090	2090	20
732	20240530	092200	1814120	2090	2090	2090	2090	0
733	20240530	092100	1814120	2090	2090	2090	2090	0
734	20240530	092000	1814120	2090	2090	2090	2090	0
735	20240530	091900	1814120	2090	2090	2090	2090	0
736	20240530	091800	1814120	2090	2090	2090	2090	0
737	20240530	091700	1814120	2090	2090	2090	2090	0
738	20240530	091600	1814120	2090	2090	2090	2090	500
739	20240530	091500	769120	2090	2090	2090	2090	0
740	20240530	091400	769120	2090	2090	2090	2090	0
741	20240530	091300	769120	2090	2090	2090	2090	0
742	20240530	091200	769120	2090	2090	2090	2090	20
743	20240530	091100	727320	2090	2090	2090	2090	0
744	20240530	091000	727320	2090	2090	2090	2090	0
745	20240530	090900	727320	2090	2090	2090	2090	0
746	20240530	090800	727320	2090	2090	2090	2090	0
747	20240530	090700	727320	2090	2090	2090	2090	0
748	20240530	090600	727320	2090	2090	2090	2090	300
749	20240530	090500	100320	2090	2090	2090	2090	0
750	20240530	090400	100320	2090	2090	2090	2090	0
751	20240530	090300	100320	2090	2090	2090	2090	0
752	20240530	090200	100320	2090	2090	2090	2090	0
753	20240530	090100	100320	2090	2090	2090	2090	0
754	20240530	090000	100320	2090	2090	2090	2090	48