KissMeData/400840/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	212500	26046610	2090	2090	2090	2090	232
3	20240612	212400	26046610	2090	2090	2090	2090	0
4	20240612	212300	26046610	2090	2090	2090	2090	0
5	20240612	212200	26046610	2090	2090	2090	2090	0
6	20240612	212100	26046610	2090	2090	2090	2090	0
7	20240612	212000	26046610	2090	2090	2090	2090	0
8	20240612	211900	26046610	2090	2090	2090	2090	0
9	20240612	211800	26046610	2090	2090	2090	2090	0
10	20240612	211700	26046610	2090	2090	2090	2090	0
11	20240612	211600	26046610	2090	2090	2090	2090	0
12	20240612	211500	26046610	2090	2090	2090	2090	0
13	20240612	211400	26046610	2090	2090	2090	2090	0
14	20240612	211300	26046610	2090	2090	2090	2090	0
15	20240612	211200	26046610	2090	2090	2090	2090	0
16	20240612	211100	26046610	2090	2090	2090	2090	0
17	20240612	211000	26046610	2090	2090	2090	2090	0
18	20240612	210900	26046610	2090	2090	2090	2090	0
19	20240612	210800	26046610	2090	2090	2090	2090	0
20	20240612	210700	26046610	2090	2090	2090	2090	0
21	20240612	210600	26046610	2090	2090	2090	2090	0
22	20240612	210500	26046610	2090	2090	2090	2090	0
23	20240612	210400	26046610	2090	2090	2090	2090	0
24	20240612	210300	26046610	2090	2090	2090	2090	0
25	20240612	210200	26046610	2090	2090	2090	2090	0
26	20240612	210100	26046610	2090	2090	2090	2090	0
27	20240612	210000	26046610	2090	2090	2090	2090	0
28	20240612	205900	26046610	2090	2090	2090	2090	0
29	20240612	205800	26046610	2090	2090	2090	2090	0
30	20240612	205700	26046610	2090	2090	2090	2090	0
31	20240612	205600	26046610	2090	2090	2090	2090	0
32	20240612	205500	26046610	2090	2090	2090	2090	232
33	20240612	205400	26046610	2090	2090	2090	2090	0
34	20240612	205300	26046610	2090	2090	2090	2090	0
35	20240612	205200	26046610	2090	2090	2090	2090	0
36	20240612	205100	26046610	2090	2090	2090	2090	0
37	20240612	205000	26046610	2090	2090	2090	2090	0
38	20240612	204900	26046610	2090	2090	2090	2090	0
39	20240612	204800	26046610	2090	2090	2090	2090	0
40	20240612	204700	26046610	2090	2090	2090	2090	0
41	20240612	204600	26046610	2090	2090	2090	2090	0
42	20240612	204500	26046610	2090	2090	2090	2090	0
43	20240612	204400	26046610	2090	2090	2090	2090	0
44	20240612	204300	26046610	2090	2090	2090	2090	0
45	20240612	204200	26046610	2090	2090	2090	2090	0
46	20240612	204100	26046610	2090	2090	2090	2090	0
47	20240612	204000	26046610	2090	2090	2090	2090	0
48	20240612	203900	26046610	2090	2090	2090	2090	0
49	20240612	203800	26046610	2090	2090	2090	2090	0
50	20240612	203700	26046610	2090	2090	2090	2090	0
51	20240612	203600	26046610	2090	2090	2090	2090	0
52	20240612	203500	26046610	2090	2090	2090	2090	0
53	20240612	203400	26046610	2090	2090	2090	2090	0
54	20240612	203300	26046610	2090	2090	2090	2090	0
55	20240612	203200	26046610	2090	2090	2090	2090	0
56	20240612	203100	26046610	2090	2090	2090	2090	0
57	20240612	203000	26046610	2090	2090	2090	2090	0
58	20240612	202900	26046610	2090	2090	2090	2090	0
59	20240612	202800	26046610	2090	2090	2090	2090	0
60	20240612	202700	26046610	2090	2090	2090	2090	0
61	20240612	202600	26046610	2090	2090	2090	2090	0
62	20240612	202500	26046610	2090	2090	2090	2090	232
63	20240612	202400	26046610	2090	2090	2090	2090	0
64	20240612	202300	26046610	2090	2090	2090	2090	0
65	20240612	202200	26046610	2090	2090	2090	2090	0
66	20240612	202100	26046610	2090	2090	2090	2090	0
67	20240612	202000	26046610	2090	2090	2090	2090	0
68	20240612	201900	26046610	2090	2090	2090	2090	0
69	20240612	201800	26046610	2090	2090	2090	2090	0
70	20240612	201700	26046610	2090	2090	2090	2090	0
71	20240612	201600	26046610	2090	2090	2090	2090	0
72	20240612	201500	26046610	2090	2090	2090	2090	0
73	20240612	201400	26046610	2090	2090	2090	2090	0
74	20240612	201300	26046610	2090	2090	2090	2090	0
75	20240612	201200	26046610	2090	2090	2090	2090	0
76	20240612	201100	26046610	2090	2090	2090	2090	0
77	20240612	201000	26046610	2090	2090	2090	2090	0
78	20240612	200900	26046610	2090	2090	2090	2090	0
79	20240612	200800	26046610	2090	2090	2090	2090	0
80	20240612	200700	26046610	2090	2090	2090	2090	0
81	20240612	200600	26046610	2090	2090	2090	2090	0
82	20240612	200500	26046610	2090	2090	2090	2090	0
83	20240612	200400	26046610	2090	2090	2090	2090	0
84	20240612	200300	26046610	2090	2090	2090	2090	0
85	20240612	200200	26046610	2090	2090	2090	2090	0
86	20240612	200100	26046610	2090	2090	2090	2090	0
87	20240612	200000	26046610	2090	2090	2090	2090	0
88	20240612	195900	26046610	2090	2090	2090	2090	0
89	20240612	195800	26046610	2090	2090	2090	2090	0
90	20240612	195700	26046610	2090	2090	2090	2090	0
91	20240612	195600	26046610	2090	2090	2090	2090	0
92	20240612	195500	26046610	2090	2090	2090	2090	232
93	20240612	195400	26046610	2090	2090	2090	2090	0
94	20240612	195300	26046610	2090	2090	2090	2090	0
95	20240612	195200	26046610	2090	2090	2090	2090	0
96	20240612	195100	26046610	2090	2090	2090	2090	0
97	20240612	195000	26046610	2090	2090	2090	2090	0
98	20240612	194900	26046610	2090	2090	2090	2090	0
99	20240612	194800	26046610	2090	2090	2090	2090	0
100	20240612	194700	26046610	2090	2090	2090	2090	0
101	20240612	194600	26046610	2090	2090	2090	2090	0
102	20240612	194500	26046610	2090	2090	2090	2090	0
103	20240612	194400	26046610	2090	2090	2090	2090	0
104	20240612	194300	26046610	2090	2090	2090	2090	0
105	20240612	194200	26046610	2090	2090	2090	2090	0
106	20240612	194100	26046610	2090	2090	2090	2090	0
107	20240612	194000	26046610	2090	2090	2090	2090	0
108	20240612	193900	26046610	2090	2090	2090	2090	0
109	20240612	193800	26046610	2090	2090	2090	2090	0
110	20240612	193700	26046610	2090	2090	2090	2090	0
111	20240612	193600	26046610	2090	2090	2090	2090	0
112	20240612	193500	26046610	2090	2090	2090	2090	0
113	20240612	193400	26046610	2090	2090	2090	2090	0
114	20240612	193300	26046610	2090	2090	2090	2090	0
115	20240612	193200	26046610	2090	2090	2090	2090	0
116	20240612	193100	26046610	2090	2090	2090	2090	0
117	20240612	193000	26046610	2090	2090	2090	2090	0
118	20240612	192900	26046610	2090	2090	2090	2090	0
119	20240612	192800	26046610	2090	2090	2090	2090	0
120	20240612	192700	26046610	2090	2090	2090	2090	0
121	20240612	192600	26046610	2090	2090	2090	2090	0
122	20240612	192500	26046610	2090	2090	2090	2090	232
123	20240612	192400	26046610	2090	2090	2090	2090	0
124	20240612	192300	26046610	2090	2090	2090	2090	0
125	20240612	192200	26046610	2090	2090	2090	2090	0
126	20240612	192100	26046610	2090	2090	2090	2090	0
127	20240612	192000	26046610	2090	2090	2090	2090	0
128	20240612	191900	26046610	2090	2090	2090	2090	0
129	20240612	191800	26046610	2090	2090	2090	2090	0
130	20240612	191700	26046610	2090	2090	2090	2090	0
131	20240612	191600	26046610	2090	2090	2090	2090	0
132	20240612	191500	26046610	2090	2090	2090	2090	0
133	20240612	191400	26046610	2090	2090	2090	2090	0
134	20240612	191300	26046610	2090	2090	2090	2090	0
135	20240612	191200	26046610	2090	2090	2090	2090	0
136	20240612	191100	26046610	2090	2090	2090	2090	0
137	20240612	191000	26046610	2090	2090	2090	2090	0
138	20240612	190900	26046610	2090	2090	2090	2090	0
139	20240612	190800	26046610	2090	2090	2090	2090	0
140	20240612	190700	26046610	2090	2090	2090	2090	0
141	20240612	190600	26046610	2090	2090	2090	2090	0
142	20240612	190500	26046610	2090	2090	2090	2090	0
143	20240612	190400	26046610	2090	2090	2090	2090	0
144	20240612	190300	26046610	2090	2090	2090	2090	0
145	20240612	190200	26046610	2090	2090	2090	2090	0
146	20240612	190100	26046610	2090	2090	2090	2090	0
147	20240612	190000	26046610	2090	2090	2090	2090	0
148	20240612	185900	26046610	2090	2090	2090	2090	0
149	20240612	185800	26046610	2090	2090	2090	2090	0
150	20240612	185700	26046610	2090	2090	2090	2090	0
151	20240612	185600	26046610	2090	2090	2090	2090	0
152	20240612	185500	26046610	2090	2090	2090	2090	232
153	20240612	185400	26046610	2090	2090	2090	2090	0
154	20240612	185300	26046610	2090	2090	2090	2090	0
155	20240612	185200	26046610	2090	2090	2090	2090	0
156	20240612	185100	26046610	2090	2090	2090	2090	0
157	20240612	185000	26046610	2090	2090	2090	2090	0
158	20240612	184900	26046610	2090	2090	2090	2090	0
159	20240612	184800	26046610	2090	2090	2090	2090	0
160	20240612	184700	26046610	2090	2090	2090	2090	0
161	20240612	184600	26046610	2090	2090	2090	2090	0
162	20240612	184500	26046610	2090	2090	2090	2090	0
163	20240612	184400	26046610	2090	2090	2090	2090	0
164	20240612	184300	26046610	2090	2090	2090	2090	0
165	20240612	184200	26046610	2090	2090	2090	2090	0
166	20240612	184100	26046610	2090	2090	2090	2090	0
167	20240612	184000	26046610	2090	2090	2090	2090	0
168	20240612	183900	26046610	2090	2090	2090	2090	0
169	20240612	183800	26046610	2090	2090	2090	2090	0
170	20240612	183700	26046610	2090	2090	2090	2090	0
171	20240612	183600	26046610	2090	2090	2090	2090	0
172	20240612	183500	26046610	2090	2090	2090	2090	0
173	20240612	183400	26046610	2090	2090	2090	2090	0
174	20240612	183300	26046610	2090	2090	2090	2090	0
175	20240612	183200	26046610	2090	2090	2090	2090	0
176	20240612	183100	26046610	2090	2090	2090	2090	0
177	20240612	183000	26046610	2090	2090	2090	2090	0
178	20240612	182900	26046610	2090	2090	2090	2090	0
179	20240612	182800	26046610	2090	2090	2090	2090	0
180	20240612	182700	26046610	2090	2090	2090	2090	0
181	20240612	182600	26046610	2090	2090	2090	2090	0
182	20240612	182500	26046610	2090	2090	2090	2090	232
183	20240612	182400	26046610	2090	2090	2090	2090	0
184	20240612	182300	26046610	2090	2090	2090	2090	0
185	20240612	182200	26046610	2090	2090	2090	2090	0
186	20240612	182100	26046610	2090	2090	2090	2090	0
187	20240612	182000	26046610	2090	2090	2090	2090	0
188	20240612	181900	26046610	2090	2090	2090	2090	0
189	20240612	181800	26046610	2090	2090	2090	2090	0
190	20240612	181700	26046610	2090	2090	2090	2090	0
191	20240612	181600	26046610	2090	2090	2090	2090	0
192	20240612	181500	26046610	2090	2090	2090	2090	0
193	20240612	181400	26046610	2090	2090	2090	2090	0
194	20240612	181300	26046610	2090	2090	2090	2090	0
195	20240612	181200	26046610	2090	2090	2090	2090	0
196	20240612	181100	26046610	2090	2090	2090	2090	0
197	20240612	181000	26046610	2090	2090	2090	2090	0
198	20240612	180900	26046610	2090	2090	2090	2090	0
199	20240612	180800	26046610	2090	2090	2090	2090	0
200	20240612	180700	26046610	2090	2090	2090	2090	0
201	20240612	180600	26046610	2090	2090	2090	2090	0
202	20240612	180500	26046610	2090	2090	2090	2090	0
203	20240612	180400	26046610	2090	2090	2090	2090	0
204	20240612	180300	26046610	2090	2090	2090	2090	0
205	20240612	180200	26046610	2090	2090	2090	2090	0
206	20240612	180100	26046610	2090	2090	2090	2090	0
207	20240612	180000	26046610	2090	2090	2090	2090	0
208	20240612	175900	26046610	2090	2090	2090	2090	0
209	20240612	175800	26046610	2090	2090	2090	2090	0
210	20240612	175700	26046610	2090	2090	2090	2090	0
211	20240612	175600	26046610	2090	2090	2090	2090	0
212	20240612	175500	26046610	2090	2090	2090	2090	232
213	20240612	175400	26046610	2090	2090	2090	2090	0
214	20240612	175300	26046610	2090	2090	2090	2090	0
215	20240612	175200	26046610	2090	2090	2090	2090	0
216	20240612	175100	26046610	2090	2090	2090	2090	0
217	20240612	175000	26046610	2090	2090	2090	2090	0
218	20240612	174900	26046610	2090	2090	2090	2090	0
219	20240612	174800	26046610	2090	2090	2090	2090	0
220	20240612	174700	26046610	2090	2090	2090	2090	0
221	20240612	174600	26046610	2090	2090	2090	2090	0
222	20240612	174500	26046610	2090	2090	2090	2090	0
223	20240612	174400	26046610	2090	2090	2090	2090	0
224	20240612	174300	26046610	2090	2090	2090	2090	0
225	20240612	174200	26046610	2090	2090	2090	2090	0
226	20240612	174100	26046610	2090	2090	2090	2090	0
227	20240612	174000	26046610	2090	2090	2090	2090	0
228	20240612	173900	26046610	2090	2090	2090	2090	0
229	20240612	173800	26046610	2090	2090	2090	2090	0
230	20240612	173700	26046610	2090	2090	2090	2090	0
231	20240612	173600	26046610	2090	2090	2090	2090	0
232	20240612	173500	26046610	2090	2090	2090	2090	0
233	20240612	173400	26046610	2090	2090	2090	2090	0
234	20240612	173300	26046610	2090	2090	2090	2090	0
235	20240612	173200	26046610	2090	2090	2090	2090	0
236	20240612	173100	26046610	2090	2090	2090	2090	0
237	20240612	173000	26046610	2090	2090	2090	2090	0
238	20240612	172900	26046610	2090	2090	2090	2090	0
239	20240612	172800	26046610	2090	2090	2090	2090	0
240	20240612	172700	26046610	2090	2090	2090	2090	0
241	20240612	172600	26046610	2090	2090	2090	2090	0
242	20240612	172500	26046610	2090	2090	2090	2090	232
243	20240612	172400	26046610	2090	2090	2090	2090	0
244	20240612	172300	26046610	2090	2090	2090	2090	0
245	20240612	172200	26046610	2090	2090	2090	2090	0
246	20240612	172100	26046610	2090	2090	2090	2090	0
247	20240612	172000	26046610	2090	2090	2090	2090	0
248	20240612	171900	26046610	2090	2090	2090	2090	0
249	20240612	171800	26046610	2090	2090	2090	2090	0
250	20240612	171700	26046610	2090	2090	2090	2090	0
251	20240612	171600	26046610	2090	2090	2090	2090	0
252	20240612	171500	26046610	2090	2090	2090	2090	0
253	20240612	171400	26046610	2090	2090	2090	2090	0
254	20240612	171300	26046610	2090	2090	2090	2090	0
255	20240612	171200	26046610	2090	2090	2090	2090	0
256	20240612	171100	26046610	2090	2090	2090	2090	0
257	20240612	171000	26046610	2090	2090	2090	2090	0
258	20240612	170900	26046610	2090	2090	2090	2090	0
259	20240612	170800	26046610	2090	2090	2090	2090	0
260	20240612	170700	26046610	2090	2090	2090	2090	0
261	20240612	170600	26046610	2090	2090	2090	2090	0
262	20240612	170500	26046610	2090	2090	2090	2090	0
263	20240612	170400	26046610	2090	2090	2090	2090	0
264	20240612	170300	26046610	2090	2090	2090	2090	0
265	20240612	170200	26046610	2090	2090	2090	2090	0
266	20240612	170100	26046610	2090	2090	2090	2090	0
267	20240612	170000	26046610	2090	2090	2090	2090	0
268	20240612	165900	26046610	2090	2090	2090	2090	0
269	20240612	165800	26046610	2090	2090	2090	2090	0
270	20240612	165700	26046610	2090	2090	2090	2090	0
271	20240612	165600	26046610	2090	2090	2090	2090	0
272	20240612	165500	26046610	2090	2090	2090	2090	232
273	20240612	165400	26046610	2090	2090	2090	2090	0
274	20240612	165300	26046610	2090	2090	2090	2090	0
275	20240612	165200	26046610	2090	2090	2090	2090	0
276	20240612	165100	26046610	2090	2090	2090	2090	0
277	20240612	165000	26046610	2090	2090	2090	2090	0
278	20240612	164900	26046610	2090	2090	2090	2090	0
279	20240612	164800	26046610	2090	2090	2090	2090	0
280	20240612	164700	26046610	2090	2090	2090	2090	0
281	20240612	164600	26046610	2090	2090	2090	2090	0
282	20240612	164500	26046610	2090	2090	2090	2090	0
283	20240612	164400	26046610	2090	2090	2090	2090	0
284	20240612	164300	26046610	2090	2090	2090	2090	0
285	20240612	164200	26046610	2090	2090	2090	2090	0
286	20240612	164100	26046610	2090	2090	2090	2090	0
287	20240612	164000	26046610	2090	2090	2090	2090	0
288	20240612	163900	26046610	2090	2090	2090	2090	0
289	20240612	163800	26046610	2090	2090	2090	2090	0
290	20240612	163700	26046610	2090	2090	2090	2090	0
291	20240612	163600	26046610	2090	2090	2090	2090	0
292	20240612	163500	26046610	2090	2090	2090	2090	0
293	20240612	163400	26046610	2090	2090	2090	2090	0
294	20240612	163300	26046610	2090	2090	2090	2090	0
295	20240612	163200	26046610	2090	2090	2090	2090	0
296	20240612	163100	26046610	2090	2090	2090	2090	0
297	20240612	163000	26046610	2090	2090	2090	2090	0
298	20240612	162900	26046610	2090	2090	2090	2090	0
299	20240612	162800	26046610	2090	2090	2090	2090	0
300	20240612	162700	26046610	2090	2090	2090	2090	0
301	20240612	162600	26046610	2090	2090	2090	2090	0
302	20240612	162500	26046610	2090	2090	2090	2090	232
303	20240612	162400	26046610	2090	2090	2090	2090	0
304	20240612	162300	26046610	2090	2090	2090	2090	0
305	20240612	162200	26046610	2090	2090	2090	2090	0
306	20240612	162100	26046610	2090	2090	2090	2090	0
307	20240612	162000	26046610	2090	2090	2090	2090	0
308	20240612	161900	26046610	2090	2090	2090	2090	0
309	20240612	161800	26046610	2090	2090	2090	2090	0
310	20240612	161700	26046610	2090	2090	2090	2090	0
311	20240612	161600	26046610	2090	2090	2090	2090	0
312	20240612	161500	26046610	2090	2090	2090	2090	0
313	20240612	161400	26046610	2090	2090	2090	2090	0
314	20240612	161300	26046610	2090	2090	2090	2090	0
315	20240612	161200	26046610	2090	2090	2090	2090	0
316	20240612	161100	26046610	2090	2090	2090	2090	0
317	20240612	161000	26046610	2090	2090	2090	2090	0
318	20240612	160900	26046610	2090	2090	2090	2090	0
319	20240612	160800	26046610	2090	2090	2090	2090	0
320	20240612	160700	26046610	2090	2090	2090	2090	0
321	20240612	160600	26046610	2090	2090	2090	2090	0
322	20240612	160500	26046610	2090	2090	2090	2090	0
323	20240612	160400	26046610	2090	2090	2090	2090	0
324	20240612	160300	26046610	2090	2090	2090	2090	0
325	20240612	160200	26046610	2090	2090	2090	2090	0
326	20240612	160100	26046610	2090	2090	2090	2090	0
327	20240612	160000	26046610	2090	2090	2090	2090	0
328	20240612	155900	26046610	2090	2090	2090	2090	0
329	20240612	155800	26046610	2090	2090	2090	2090	0
330	20240612	155700	26046610	2090	2090	2090	2090	0
331	20240612	155600	26046610	2090	2090	2090	2090	0
332	20240612	155500	26046610	2090	2090	2090	2090	232
333	20240612	155400	26046610	2090	2090	2090	2090	0
334	20240612	155300	26046610	2090	2090	2090	2090	0
335	20240612	155200	26046610	2090	2090	2090	2090	0
336	20240612	155100	26046610	2090	2090	2090	2090	0
337	20240612	155000	26046610	2090	2090	2090	2090	0
338	20240612	154900	26046610	2090	2090	2090	2090	0
339	20240612	154800	26046610	2090	2090	2090	2090	0
340	20240612	154700	26046610	2090	2090	2090	2090	0
341	20240612	154600	26046610	2090	2090	2090	2090	0
342	20240612	154500	26046610	2090	2090	2090	2090	0
343	20240612	154400	26046610	2090	2090	2090	2090	0
344	20240612	154300	26046610	2090	2090	2090	2090	0
345	20240612	154200	26046610	2090	2090	2090	2090	0
346	20240612	154100	26046610	2090	2090	2090	2090	0
347	20240612	154000	26046610	2090	2090	2090	2090	0
348	20240612	153900	26046610	2090	2090	2090	2090	0
349	20240612	153800	26046610	2090	2090	2090	2090	0
350	20240612	153700	26046610	2090	2090	2090	2090	0
351	20240612	153600	26046610	2090	2090	2090	2090	0
352	20240612	153500	26046610	2090	2090	2090	2090	0
353	20240612	153400	26046610	2090	2090	2090	2090	0
354	20240612	153300	26046610	2090	2090	2090	2090	0
355	20240612	153200	26046610	2090	2090	2090	2090	0
356	20240612	153100	26046610	2090	2090	2090	2090	0
357	20240612	153000	26046610	2090	2090	2090	2090	0
358	20240612	152900	26046610	2090	2090	2090	2090	0
359	20240612	152800	26046610	2090	2090	2090	2090	0
360	20240612	152700	26046610	2090	2090	2090	2090	0
361	20240612	152600	26046610	2090	2090	2090	2090	0
362	20240612	152500	26046610	2090	2090	2090	2090	0
363	20240612	152400	26046610	2090	2090	2090	2090	0
364	20240612	152300	26046610	2090	2090	2090	2090	0
365	20240612	152200	26046610	2090	2090	2090	2090	0
366	20240612	152100	26046610	2090	2090	2090	2090	0
367	20240612	152000	26046610	2090	2090	2090	2090	0
368	20240612	151900	26046610	2090	2090	2090	2090	0
369	20240612	151800	26046610	2090	2090	2090	2090	0
370	20240612	151700	26046610	2090	2090	2090	2090	0
371	20240612	151600	26046610	2090	2090	2090	2090	0
372	20240612	151500	26046610	2090	2090	2090	2090	0
373	20240612	151400	26046610	2090	2090	2090	2090	0
374	20240612	151300	26046610	2090	2090	2090	2090	0
375	20240612	151200	26046610	2090	2090	2090	2090	0
376	20240612	151100	26046610	2090	2090	2090	2090	0
377	20240612	151000	26046610	2090	2090	2090	2090	0
378	20240612	150900	26046610	2090	2090	2090	2090	232
379	20240612	150800	25561730	2090	2090	2090	2090	0
380	20240612	150700	25561730	2090	2090	2090	2090	0
381	20240612	150600	25561730	2090	2090	2090	2090	0
382	20240612	150500	25561730	2090	2090	2090	2090	0
383	20240612	150400	25561730	2090	2090	2090	2090	0
384	20240612	150300	25561730	2090	2090	2090	2090	0
385	20240612	150200	25561730	2090	2090	2090	2090	0
386	20240612	150100	25561730	2090	2090	2090	2090	0
387	20240612	150000	25561730	2090	2090	2090	2090	0
388	20240612	145900	25561730	2090	2090	2090	2090	3
389	20240612	145800	25555460	2090	2090	2090	2090	0
390	20240612	145700	25555460	2090	2090	2090	2090	0
391	20240612	145600	25555460	2090	2090	2090	2090	0
392	20240612	145500	25555460	2090	2090	2090	2090	0
393	20240612	145400	25555460	2090	2090	2090	2090	0
394	20240612	145300	25555460	2090	2090	2090	2090	0
395	20240612	145200	25555460	2090	2090	2090	2090	0
396	20240612	145100	25555460	2090	2090	2090	2090	0
397	20240612	145000	25555460	2090	2090	2090	2090	0
398	20240612	144900	25555460	2090	2090	2090	2090	0
399	20240612	144800	25555460	2090	2090	2090	2090	0
400	20240612	144700	25555460	2090	2090	2090	2090	0
401	20240612	144600	25555460	2090	2090	2090	2090	0
402	20240612	144500	25555460	2090	2090	2090	2090	0
403	20240612	144400	25555460	2090	2090	2090	2090	0
404	20240612	144300	25555460	2090	2090	2090	2090	0
405	20240612	144200	25555460	2090	2090	2090	2090	0
406	20240612	144100	25555460	2090	2090	2090	2090	0
407	20240612	144000	25555460	2090	2090	2090	2090	0
408	20240612	143900	25555460	2090	2090	2090	2090	0
409	20240612	143800	25555460	2090	2090	2090	2090	0
410	20240612	143700	25555460	2090	2090	2090	2090	0
411	20240612	143600	25555460	2090	2090	2090	2090	0
412	20240612	143500	25555460	2090	2090	2090	2090	0
413	20240612	143400	25555460	2090	2090	2090	2090	0
414	20240612	143300	25555460	2090	2090	2090	2090	0
415	20240612	143200	25555460	2090	2090	2090	2090	0
416	20240612	143100	25555460	2090	2090	2090	2090	0
417	20240612	143000	25555460	2090	2090	2090	2090	0
418	20240612	142900	25555460	2090	2090	2090	2090	0
419	20240612	142800	25555460	2090	2090	2090	2090	0
420	20240612	142700	25555460	2090	2090	2090	2090	0
421	20240612	142600	25555460	2090	2090	2090	2090	0
422	20240612	142500	25555460	2090	2090	2090	2090	0
423	20240612	142400	25555460	2090	2090	2090	2090	0
424	20240612	142300	25555460	2090	2090	2090	2090	0
425	20240612	142200	25555460	2090	2090	2090	2090	0
426	20240612	142100	25555460	2090	2090	2090	2090	0
427	20240612	142000	25555460	2090	2090	2090	2090	0
428	20240612	141900	25555460	2090	2090	2090	2090	0
429	20240612	141800	25555460	2090	2090	2090	2090	0
430	20240612	141700	25555460	2090	2090	2090	2090	0
431	20240612	141600	25555460	2090	2090	2090	2090	0
432	20240612	141500	25555460	2090	2090	2090	2090	0
433	20240612	141400	25555460	2090	2090	2090	2090	0
434	20240612	141300	25555460	2090	2090	2090	2090	0
435	20240612	141200	25555460	2090	2090	2090	2090	0
436	20240612	141100	25555460	2090	2090	2090	2090	0
437	20240612	141000	25555460	2090	2090	2090	2090	0
438	20240612	140900	25555460	2090	2090	2090	2090	0
439	20240612	140800	25555460	2090	2090	2090	2090	0
440	20240612	140700	25555460	2090	2090	2090	2090	0
441	20240612	140600	25555460	2090	2090	2090	2090	0
442	20240612	140500	25555460	2090	2090	2090	2090	0
443	20240612	140400	25555460	2090	2090	2090	2090	0
444	20240612	140300	25555460	2090	2090	2090	2090	0
445	20240612	140200	25555460	2090	2090	2090	2090	0
446	20240612	140100	25555460	2090	2090	2090	2090	0
447	20240612	140000	25555460	2090	2090	2090	2090	0
448	20240612	135900	25555460	2090	2090	2090	2090	0
449	20240612	135800	25555460	2090	2090	2090	2090	0
450	20240612	135700	25555460	2090	2090	2090	2090	0
451	20240612	135600	25555460	2090	2090	2090	2090	0
452	20240612	135500	25555460	2090	2090	2090	2090	0
453	20240612	135400	25555460	2090	2090	2090	2090	0
454	20240612	135300	25555460	2090	2090	2090	2090	0
455	20240612	135200	25555460	2090	2090	2090	2090	0
456	20240612	135100	25555460	2090	2090	2090	2090	0
457	20240612	135000	25555460	2090	2090	2090	2090	0
458	20240612	134900	25555460	2090	2090	2090	2090	0
459	20240612	134800	25555460	2090	2090	2090	2090	0
460	20240612	134700	25555460	2090	2090	2090	2090	0
461	20240612	134600	25555460	2090	2090	2090	2090	0
462	20240612	134500	25555460	2090	2090	2090	2090	0
463	20240612	134400	25555460	2090	2090	2090	2090	1072
464	20240612	134300	23314980	2090	2090	2090	2090	0
465	20240612	134200	23314980	2090	2090	2090	2090	0
466	20240612	134100	23314980	2090	2090	2090	2090	0
467	20240612	134000	23314980	2090	2090	2090	2090	0
468	20240612	133900	23314980	2090	2090	2090	2090	0
469	20240612	133800	23314980	2090	2090	2090	2090	0
470	20240612	133700	23314980	2090	2090	2090	2090	0
471	20240612	133600	23314980	2090	2090	2090	2090	0
472	20240612	133500	23314980	2090	2090	2090	2090	0
473	20240612	133400	23314980	2090	2090	2090	2090	0
474	20240612	133300	23314980	2090	2090	2090	2090	0
475	20240612	133200	23314980	2090	2090	2090	2090	0
476	20240612	133100	23314980	2090	2090	2090	2090	0
477	20240612	133000	23314980	2090	2090	2090	2090	0
478	20240612	132900	23314980	2090	2090	2090	2090	0
479	20240612	132800	23314980	2090	2090	2090	2090	0
480	20240612	132700	23314980	2090	2090	2090	2090	0
481	20240612	132600	23314980	2090	2090	2090	2090	0
482	20240612	132500	23314980	2090	2090	2090	2090	0
483	20240612	132400	23314980	2090	2090	2090	2090	0
484	20240612	132300	23314980	2090	2090	2090	2090	0
485	20240612	132200	23314980	2090	2090	2090	2090	0
486	20240612	132100	23314980	2090	2090	2090	2090	0
487	20240612	132000	23314980	2090	2090	2090	2090	0
488	20240612	131900	23314980	2090	2090	2090	2090	0
489	20240612	131800	23314980	2090	2090	2090	2090	0
490	20240612	131700	23314980	2090	2090	2090	2090	0
491	20240612	131600	23314980	2090	2090	2090	2090	100
492	20240612	131500	23105980	2095	2095	2095	2095	0
493	20240612	131400	23105980	2095	2095	2095	2095	0
494	20240612	131300	23105980	2095	2095	2095	2095	0
495	20240612	131200	23105980	2095	2095	2095	2095	0
496	20240612	131100	23105980	2095	2095	2095	2095	0
497	20240612	131000	23105980	2095	2095	2095	2095	0
498	20240612	130900	23105980	2095	2095	2095	2095	0
499	20240612	130800	23105980	2095	2095	2095	2095	0
500	20240612	130700	23105980	2095	2095	2095	2095	0
501	20240612	130600	23105980	2095	2095	2095	2095	0
502	20240612	130500	23105980	2095	2095	2095	2095	0
503	20240612	130400	23105980	2095	2095	2095	2095	0
504	20240612	130300	23105980	2095	2095	2095	2095	0
505	20240612	130200	23105980	2095	2095	2095	2095	0
506	20240612	130100	23105980	2095	2095	2095	2095	0
507	20240612	130000	23105980	2095	2095	2095	2095	0
508	20240612	125900	23105980	2095	2095	2095	2095	0
509	20240612	125800	23105980	2095	2095	2095	2095	0
510	20240612	125700	23105980	2095	2095	2095	2095	0
511	20240612	125600	23105980	2095	2095	2095	2095	0
512	20240612	125500	23105980	2095	2095	2095	2095	0
513	20240612	125400	23105980	2095	2095	2095	2095	0
514	20240612	125300	23105980	2095	2095	2095	2095	0
515	20240612	125200	23105980	2095	2095	2095	2095	0
516	20240612	125100	23105980	2095	2095	2095	2095	0
517	20240612	125000	23105980	2095	2095	2095	2095	0
518	20240612	124900	23105980	2095	2095	2095	2095	0
519	20240612	124800	23105980	2095	2095	2095	2095	0
520	20240612	124700	23105980	2095	2095	2095	2095	0
521	20240612	124600	23105980	2095	2095	2095	2095	0
522	20240612	124500	23105980	2095	2095	2095	2095	0
523	20240612	124400	23105980	2095	2095	2095	2095	0
524	20240612	124300	23105980	2095	2095	2095	2095	0
525	20240612	124200	23105980	2095	2095	2095	2095	0
526	20240612	124100	23105980	2095	2095	2095	2095	0
527	20240612	124000	23105980	2095	2095	2095	2095	0
528	20240612	123900	23105980	2095	2095	2095	2095	0
529	20240612	123800	23105980	2095	2095	2095	2095	0
530	20240612	123700	23105980	2095	2095	2095	2095	0
531	20240612	123600	23105980	2095	2095	2095	2095	0
532	20240612	123500	23105980	2095	2095	2095	2095	0
533	20240612	123400	23105980	2095	2095	2095	2095	0
534	20240612	123300	23105980	2095	2095	2095	2095	0
535	20240612	123200	23105980	2095	2095	2095	2095	0
536	20240612	123100	23105980	2095	2095	2095	2095	0
537	20240612	123000	23105980	2095	2095	2095	2095	0
538	20240612	122900	23105980	2095	2095	2095	2095	0
539	20240612	122800	23105980	2095	2095	2095	2095	0
540	20240612	122700	23105980	2095	2095	2095	2095	0
541	20240612	122600	23105980	2095	2095	2095	2095	0
542	20240612	122500	23105980	2095	2095	2095	2095	0
543	20240612	122400	23105980	2095	2095	2095	2095	0
544	20240612	122300	23105980	2095	2095	2095	2095	0
545	20240612	122200	23105980	2095	2095	2095	2095	0
546	20240612	122100	23105980	2095	2095	2095	2095	0
547	20240612	122000	23105980	2095	2095	2095	2095	0
548	20240612	121900	23105980	2095	2095	2095	2095	0
549	20240612	121800	23105980	2095	2095	2095	2095	0
550	20240612	121700	23105980	2095	2095	2095	2095	0
551	20240612	121600	23105980	2095	2095	2095	2095	0
552	20240612	121500	23105980	2095	2095	2095	2095	0
553	20240612	121400	23105980	2095	2095	2095	2095	0
554	20240612	121300	23105980	2095	2095	2095	2095	20
555	20240612	121200	23064080	2100	2100	2100	2100	0
556	20240612	121100	23064080	2100	2100	2100	2100	0
557	20240612	121000	23064080	2100	2100	2100	2100	0
558	20240612	120900	23064080	2100	2100	2100	2100	0
559	20240612	120800	23064080	2100	2100	2100	2100	0
560	20240612	120700	23064080	2100	2100	2100	2100	0
561	20240612	120600	23064080	2100	2100	2100	2100	0
562	20240612	120500	23064080	2100	2100	2100	2100	0
563	20240612	120400	23064080	2100	2100	2100	2100	0
564	20240612	120300	23064080	2100	2100	2100	2100	0
565	20240612	120200	23064080	2100	2100	2100	2100	0
566	20240612	120100	23064080	2100	2100	2100	2100	0
567	20240612	120000	23064080	2100	2100	2100	2100	0
568	20240612	115900	23064080	2100	2100	2100	2100	0
569	20240612	115800	23064080	2100	2100	2100	2100	0
570	20240612	115700	23064080	2100	2100	2100	2100	0
571	20240612	115600	23064080	2100	2100	2100	2100	0
572	20240612	115500	23064080	2100	2100	2100	2100	0
573	20240612	115400	23064080	2100	2100	2100	2100	0
574	20240612	115300	23064080	2100	2100	2100	2100	0
575	20240612	115200	23064080	2100	2100	2100	2100	0
576	20240612	115100	23064080	2100	2100	2100	2100	0
577	20240612	115000	23064080	2100	2100	2100	2100	0
578	20240612	114900	23064080	2100	2100	2100	2100	0
579	20240612	114800	23064080	2100	2100	2100	2100	0
580	20240612	114700	23064080	2100	2100	2100	2100	0
581	20240612	114600	23064080	2100	2100	2100	2100	0
582	20240612	114500	23064080	2100	2100	2100	2100	0
583	20240612	114400	23064080	2100	2100	2100	2100	0
584	20240612	114300	23064080	2100	2100	2100	2100	0
585	20240612	114200	23064080	2100	2100	2100	2100	0
586	20240612	114100	23064080	2100	2100	2100	2100	0
587	20240612	114000	23064080	2100	2100	2100	2100	0
588	20240612	113900	23064080	2100	2100	2100	2100	0
589	20240612	113800	23064080	2100	2100	2100	2100	0
590	20240612	113700	23064080	2100	2100	2100	2100	0
591	20240612	113600	23064080	2100	2100	2100	2100	0
592	20240612	113500	23064080	2100	2100	2100	2100	0
593	20240612	113400	23064080	2100	2100	2100	2100	0
594	20240612	113300	23064080	2100	2100	2100	2100	0
595	20240612	113200	23064080	2100	2100	2100	2100	0
596	20240612	113100	23064080	2100	2100	2100	2100	0
597	20240612	113000	23064080	2100	2100	2100	2100	0
598	20240612	112900	23064080	2100	2100	2100	2100	0
599	20240612	112800	23064080	2100	2100	2100	2100	0
600	20240612	112700	23064080	2100	2100	2100	2100	0
601	20240612	112600	23064080	2100	2100	2100	2100	0
602	20240612	112500	23064080	2100	2100	2100	2100	0
603	20240612	112400	23064080	2100	2100	2100	2100	0
604	20240612	112300	23064080	2100	2100	2100	2100	0
605	20240612	112200	23064080	2100	2100	2100	2100	0
606	20240612	112100	23064080	2100	2100	2100	2100	0
607	20240612	112000	23064080	2100	2100	2100	2100	0
608	20240612	111900	23064080	2100	2100	2100	2100	0
609	20240612	111800	23064080	2100	2100	2100	2100	0
610	20240612	111700	23064080	2100	2100	2100	2100	0
611	20240612	111600	23064080	2100	2100	2100	2100	0
612	20240612	111500	23064080	2100	2100	2100	2100	0
613	20240612	111400	23064080	2100	2100	2100	2100	0
614	20240612	111300	23064080	2100	2100	2100	2100	0
615	20240612	111200	23064080	2100	2100	2100	2100	0
616	20240612	111100	23064080	2100	2100	2100	2100	0
617	20240612	111000	23064080	2100	2100	2100	2100	0
618	20240612	110900	23064080	2100	2100	2100	2100	0
619	20240612	110800	23064080	2100	2100	2100	2100	0
620	20240612	110700	23064080	2100	2100	2100	2100	0
621	20240612	110600	23064080	2100	2100	2100	2100	0
622	20240612	110500	23064080	2100	2095	2100	2095	9000
623	20240612	110400	4182090	2090	2090	2090	2090	0
624	20240612	110300	4182090	2090	2090	2090	2090	0
625	20240612	110200	4182090	2090	2090	2090	2090	0
626	20240612	110100	4182090	2090	2090	2090	2090	0
627	20240612	110000	4182090	2090	2090	2090	2090	0
628	20240612	105900	4182090	2090	2090	2090	2090	0
629	20240612	105800	4182090	2090	2090	2090	2090	0
630	20240612	105700	4182090	2090	2090	2090	2090	0
631	20240612	105600	4182090	2090	2090	2090	2090	0
632	20240612	105500	4182090	2090	2090	2090	2090	0
633	20240612	105400	4182090	2090	2090	2090	2090	0
634	20240612	105300	4182090	2090	2090	2090	2090	0
635	20240612	105200	4182090	2090	2090	2090	2090	0
636	20240612	105100	4182090	2090	2090	2090	2090	0
637	20240612	105000	4182090	2090	2090	2090	2090	0
638	20240612	104900	4182090	2090	2090	2090	2090	0
639	20240612	104800	4182090	2090	2090	2090	2090	0
640	20240612	104700	4182090	2090	2090	2090	2090	0
641	20240612	104600	4182090	2090	2090	2090	2090	0
642	20240612	104500	4182090	2090	2090	2090	2090	0
643	20240612	104400	4182090	2090	2090	2090	2090	0
644	20240612	104300	4182090	2090	2090	2090	2090	0
645	20240612	104200	4182090	2090	2090	2090	2090	0
646	20240612	104100	4182090	2090	2090	2090	2090	1466
647	20240612	104000	1118150	2090	2090	2090	2090	0
648	20240612	103900	1118150	2090	2090	2090	2090	0
649	20240612	103800	1118150	2090	2090	2090	2090	0
650	20240612	103700	1118150	2090	2090	2090	2090	0
651	20240612	103600	1118150	2090	2090	2090	2090	0
652	20240612	103500	1118150	2090	2090	2090	2090	0
653	20240612	103400	1118150	2090	2090	2090	2090	0
654	20240612	103300	1118150	2090	2090	2090	2090	0
655	20240612	103200	1118150	2090	2090	2090	2090	0
656	20240612	103100	1118150	2090	2090	2090	2090	0
657	20240612	103000	1118150	2090	2090	2090	2090	0
658	20240612	102900	1118150	2090	2090	2090	2090	0
659	20240612	102800	1118150	2090	2090	2090	2090	0
660	20240612	102700	1118150	2090	2090	2090	2090	0
661	20240612	102600	1118150	2090	2090	2090	2090	0
662	20240612	102500	1118150	2090	2090	2090	2090	0
663	20240612	102400	1118150	2090	2090	2090	2090	0
664	20240612	102300	1118150	2090	2090	2090	2090	0
665	20240612	102200	1118150	2090	2090	2090	2090	0
666	20240612	102100	1118150	2090	2090	2090	2090	0
667	20240612	102000	1118150	2090	2090	2090	2090	0
668	20240612	101900	1118150	2090	2090	2090	2090	0
669	20240612	101800	1118150	2090	2090	2090	2090	0
670	20240612	101700	1118150	2090	2090	2090	2090	0
671	20240612	101600	1118150	2090	2090	2090	2090	0
672	20240612	101500	1118150	2090	2090	2090	2090	0
673	20240612	101400	1118150	2090	2090	2090	2090	0
674	20240612	101300	1118150	2090	2090	2090	2090	0
675	20240612	101200	1118150	2090	2090	2090	2090	0
676	20240612	101100	1118150	2090	2090	2090	2090	0
677	20240612	101000	1118150	2090	2090	2090	2090	0
678	20240612	100900	1118150	2090	2090	2090	2090	0
679	20240612	100800	1118150	2090	2090	2090	2090	0
680	20240612	100700	1118150	2090	2090	2090	2090	0
681	20240612	100600	1118150	2090	2090	2090	2090	0
682	20240612	100500	1118150	2090	2090	2090	2090	0
683	20240612	100400	1118150	2090	2090	2090	2090	0
684	20240612	100300	1118150	2090	2090	2090	2090	0
685	20240612	100200	1118150	2090	2090	2090	2090	0
686	20240612	100100	1118150	2090	2090	2090	2090	0
687	20240612	100000	1118150	2090	2090	2090	2090	0
688	20240612	095900	1118150	2090	2090	2090	2090	0
689	20240612	095800	1118150	2090	2090	2090	2090	0
690	20240612	095700	1118150	2090	2090	2090	2090	0
691	20240612	095600	1118150	2090	2090	2090	2090	0
692	20240612	095500	1118150	2090	2090	2090	2090	535
693	20240612	095400	0	2090	2090	2090	2090	0
694	20240612	095300	0	2090	2090	2090	2090	0
695	20240612	095200	0	2090	2090	2090	2090	0
696	20240612	095100	0	2090	2090	2090	2090	0
697	20240612	095000	0	2090	2090	2090	2090	0
698	20240612	094900	0	2090	2090	2090	2090	0
699	20240612	094800	0	2090	2090	2090	2090	0
700	20240612	094700	0	2090	2090	2090	2090	0
701	20240612	094600	0	2090	2090	2090	2090	0
702	20240612	094500	0	2090	2090	2090	2090	0
703	20240612	094400	0	2090	2090	2090	2090	0
704	20240612	094300	0	2090	2090	2090	2090	0
705	20240612	094200	0	2090	2090	2090	2090	0
706	20240612	094100	0	2090	2090	2090	2090	0
707	20240612	094000	0	2090	2090	2090	2090	0
708	20240612	093900	0	2090	2090	2090	2090	0
709	20240612	093800	0	2090	2090	2090	2090	0
710	20240612	093700	0	2090	2090	2090	2090	0
711	20240612	093600	0	2090	2090	2090	2090	0
712	20240612	093500	0	2090	2090	2090	2090	0
713	20240612	093400	0	2090	2090	2090	2090	0
714	20240612	093300	0	2090	2090	2090	2090	0
715	20240612	093200	0	2090	2090	2090	2090	0
716	20240612	093100	0	2090	2090	2090	2090	0
717	20240612	093000	0	2090	2090	2090	2090	0
718	20240612	092900	0	2090	2090	2090	2090	0
719	20240612	092800	0	2090	2090	2090	2090	0
720	20240612	092700	0	2090	2090	2090	2090	0
721	20240612	092600	0	2090	2090	2090	2090	0
722	20240612	092500	0	2090	2090	2090	2090	0
723	20240612	092400	0	2090	2090	2090	2090	0
724	20240612	092300	0	2090	2090	2090	2090	0
725	20240612	092200	0	2090	2090	2090	2090	0
726	20240612	092100	0	2090	2090	2090	2090	0
727	20240612	092000	0	2090	2090	2090	2090	0
728	20240612	091900	0	2090	2090	2090	2090	0
729	20240612	091800	0	2090	2090	2090	2090	0
730	20240612	091700	0	2090	2090	2090	2090	0
731	20240612	091600	0	2090	2090	2090	2090	0
732	20240612	091500	0	2090	2090	2090	2090	0
733	20240612	091400	0	2090	2090	2090	2090	0
734	20240612	091300	0	2090	2090	2090	2090	0
735	20240612	091200	0	2090	2090	2090	2090	0
736	20240612	091100	0	2090	2090	2090	2090	0
737	20240612	091000	0	2090	2090	2090	2090	0
738	20240612	090900	0	2090	2090	2090	2090	0
739	20240612	090800	0	2090	2090	2090	2090	0
740	20240612	090700	0	2090	2090	2090	2090	0
741	20240612	090600	0	2090	2090	2090	2090	0
742	20240612	090500	0	2090	2090	2090	2090	0
743	20240612	090400	0	2090	2090	2090	2090	0
744	20240612	090300	0	2090	2090	2090	2090	0
745	20240612	090200	0	2090	2090	2090	2090	0
746	20240612	090100	0	2090	2090	2090	2090	0
747	20240612	090000	0	2090	2090	2090	2090	0