KissMeData/400840/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	213200	74571270	2095	2095	2095	2095	403
3	20240625	213100	74571270	2095	2095	2095	2095	0
4	20240625	213000	74571270	2095	2095	2095	2095	0
5	20240625	212900	74571270	2095	2095	2095	2095	0
6	20240625	212800	74571270	2095	2095	2095	2095	0
7	20240625	212700	74571270	2095	2095	2095	2095	0
8	20240625	212600	74571270	2095	2095	2095	2095	0
9	20240625	212500	74571270	2095	2095	2095	2095	0
10	20240625	212400	74571270	2095	2095	2095	2095	0
11	20240625	212300	74571270	2095	2095	2095	2095	0
12	20240625	212200	74571270	2095	2095	2095	2095	0
13	20240625	212100	74571270	2095	2095	2095	2095	0
14	20240625	212000	74571270	2095	2095	2095	2095	0
15	20240625	211900	74571270	2095	2095	2095	2095	0
16	20240625	211800	74571270	2095	2095	2095	2095	0
17	20240625	211700	74571270	2095	2095	2095	2095	0
18	20240625	211600	74571270	2095	2095	2095	2095	0
19	20240625	211500	74571270	2095	2095	2095	2095	0
20	20240625	211400	74571270	2095	2095	2095	2095	0
21	20240625	211300	74571270	2095	2095	2095	2095	0
22	20240625	211200	74571270	2095	2095	2095	2095	0
23	20240625	211100	74571270	2095	2095	2095	2095	0
24	20240625	211000	74571270	2095	2095	2095	2095	0
25	20240625	210900	74571270	2095	2095	2095	2095	0
26	20240625	210800	74571270	2095	2095	2095	2095	0
27	20240625	210700	74571270	2095	2095	2095	2095	0
28	20240625	210600	74571270	2095	2095	2095	2095	0
29	20240625	210500	74571270	2095	2095	2095	2095	0
30	20240625	210400	74571270	2095	2095	2095	2095	0
31	20240625	210300	74571270	2095	2095	2095	2095	0
32	20240625	210200	74571270	2095	2095	2095	2095	403
33	20240625	210100	74571270	2095	2095	2095	2095	0
34	20240625	210000	74571270	2095	2095	2095	2095	0
35	20240625	205900	74571270	2095	2095	2095	2095	0
36	20240625	205800	74571270	2095	2095	2095	2095	0
37	20240625	205700	74571270	2095	2095	2095	2095	0
38	20240625	205600	74571270	2095	2095	2095	2095	0
39	20240625	205500	74571270	2095	2095	2095	2095	0
40	20240625	205400	74571270	2095	2095	2095	2095	0
41	20240625	205300	74571270	2095	2095	2095	2095	0
42	20240625	205200	74571270	2095	2095	2095	2095	0
43	20240625	205100	74571270	2095	2095	2095	2095	0
44	20240625	205000	74571270	2095	2095	2095	2095	0
45	20240625	204900	74571270	2095	2095	2095	2095	0
46	20240625	204800	74571270	2095	2095	2095	2095	0
47	20240625	204700	74571270	2095	2095	2095	2095	0
48	20240625	204600	74571270	2095	2095	2095	2095	0
49	20240625	204500	74571270	2095	2095	2095	2095	0
50	20240625	204400	74571270	2095	2095	2095	2095	0
51	20240625	204300	74571270	2095	2095	2095	2095	0
52	20240625	204200	74571270	2095	2095	2095	2095	0
53	20240625	204100	74571270	2095	2095	2095	2095	0
54	20240625	204000	74571270	2095	2095	2095	2095	0
55	20240625	203900	74571270	2095	2095	2095	2095	0
56	20240625	203800	74571270	2095	2095	2095	2095	0
57	20240625	203700	74571270	2095	2095	2095	2095	0
58	20240625	203600	74571270	2095	2095	2095	2095	0
59	20240625	203500	74571270	2095	2095	2095	2095	0
60	20240625	203400	74571270	2095	2095	2095	2095	0
61	20240625	203300	74571270	2095	2095	2095	2095	0
62	20240625	203200	74571270	2095	2095	2095	2095	403
63	20240625	203100	74571270	2095	2095	2095	2095	0
64	20240625	203000	74571270	2095	2095	2095	2095	0
65	20240625	202900	74571270	2095	2095	2095	2095	0
66	20240625	202800	74571270	2095	2095	2095	2095	0
67	20240625	202700	74571270	2095	2095	2095	2095	0
68	20240625	202600	74571270	2095	2095	2095	2095	0
69	20240625	202500	74571270	2095	2095	2095	2095	0
70	20240625	202400	74571270	2095	2095	2095	2095	0
71	20240625	202300	74571270	2095	2095	2095	2095	0
72	20240625	202200	74571270	2095	2095	2095	2095	0
73	20240625	202100	74571270	2095	2095	2095	2095	0
74	20240625	202000	74571270	2095	2095	2095	2095	0
75	20240625	201900	74571270	2095	2095	2095	2095	0
76	20240625	201800	74571270	2095	2095	2095	2095	0
77	20240625	201700	74571270	2095	2095	2095	2095	0
78	20240625	201600	74571270	2095	2095	2095	2095	0
79	20240625	201500	74571270	2095	2095	2095	2095	0
80	20240625	201400	74571270	2095	2095	2095	2095	0
81	20240625	201300	74571270	2095	2095	2095	2095	0
82	20240625	201200	74571270	2095	2095	2095	2095	0
83	20240625	201100	74571270	2095	2095	2095	2095	0
84	20240625	201000	74571270	2095	2095	2095	2095	0
85	20240625	200900	74571270	2095	2095	2095	2095	0
86	20240625	200800	74571270	2095	2095	2095	2095	0
87	20240625	200700	74571270	2095	2095	2095	2095	0
88	20240625	200600	74571270	2095	2095	2095	2095	0
89	20240625	200500	74571270	2095	2095	2095	2095	0
90	20240625	200400	74571270	2095	2095	2095	2095	0
91	20240625	200300	74571270	2095	2095	2095	2095	0
92	20240625	200200	74571270	2095	2095	2095	2095	403
93	20240625	200100	74571270	2095	2095	2095	2095	0
94	20240625	200000	74571270	2095	2095	2095	2095	0
95	20240625	195900	74571270	2095	2095	2095	2095	0
96	20240625	195800	74571270	2095	2095	2095	2095	0
97	20240625	195700	74571270	2095	2095	2095	2095	0
98	20240625	195600	74571270	2095	2095	2095	2095	0
99	20240625	195500	74571270	2095	2095	2095	2095	0
100	20240625	195400	74571270	2095	2095	2095	2095	0
101	20240625	195300	74571270	2095	2095	2095	2095	0
102	20240625	195200	74571270	2095	2095	2095	2095	0
103	20240625	195100	74571270	2095	2095	2095	2095	0
104	20240625	195000	74571270	2095	2095	2095	2095	0
105	20240625	194900	74571270	2095	2095	2095	2095	0
106	20240625	194800	74571270	2095	2095	2095	2095	0
107	20240625	194700	74571270	2095	2095	2095	2095	0
108	20240625	194600	74571270	2095	2095	2095	2095	0
109	20240625	194500	74571270	2095	2095	2095	2095	0
110	20240625	194400	74571270	2095	2095	2095	2095	0
111	20240625	194300	74571270	2095	2095	2095	2095	0
112	20240625	194200	74571270	2095	2095	2095	2095	0
113	20240625	194100	74571270	2095	2095	2095	2095	0
114	20240625	194000	74571270	2095	2095	2095	2095	0
115	20240625	193900	74571270	2095	2095	2095	2095	0
116	20240625	193800	74571270	2095	2095	2095	2095	0
117	20240625	193700	74571270	2095	2095	2095	2095	0
118	20240625	193600	74571270	2095	2095	2095	2095	0
119	20240625	193500	74571270	2095	2095	2095	2095	0
120	20240625	193400	74571270	2095	2095	2095	2095	0
121	20240625	193300	74571270	2095	2095	2095	2095	0
122	20240625	193200	74571270	2095	2095	2095	2095	403
123	20240625	193100	74571270	2095	2095	2095	2095	0
124	20240625	193000	74571270	2095	2095	2095	2095	0
125	20240625	192900	74571270	2095	2095	2095	2095	0
126	20240625	192800	74571270	2095	2095	2095	2095	0
127	20240625	192700	74571270	2095	2095	2095	2095	0
128	20240625	192600	74571270	2095	2095	2095	2095	0
129	20240625	192500	74571270	2095	2095	2095	2095	0
130	20240625	192400	74571270	2095	2095	2095	2095	0
131	20240625	192300	74571270	2095	2095	2095	2095	0
132	20240625	192200	74571270	2095	2095	2095	2095	0
133	20240625	192100	74571270	2095	2095	2095	2095	0
134	20240625	192000	74571270	2095	2095	2095	2095	0
135	20240625	191900	74571270	2095	2095	2095	2095	0
136	20240625	191800	74571270	2095	2095	2095	2095	0
137	20240625	191700	74571270	2095	2095	2095	2095	0
138	20240625	191600	74571270	2095	2095	2095	2095	0
139	20240625	191500	74571270	2095	2095	2095	2095	0
140	20240625	191400	74571270	2095	2095	2095	2095	0
141	20240625	191300	74571270	2095	2095	2095	2095	0
142	20240625	191200	74571270	2095	2095	2095	2095	0
143	20240625	191100	74571270	2095	2095	2095	2095	0
144	20240625	191000	74571270	2095	2095	2095	2095	0
145	20240625	190900	74571270	2095	2095	2095	2095	0
146	20240625	190800	74571270	2095	2095	2095	2095	0
147	20240625	190700	74571270	2095	2095	2095	2095	0
148	20240625	190600	74571270	2095	2095	2095	2095	0
149	20240625	190500	74571270	2095	2095	2095	2095	0
150	20240625	190400	74571270	2095	2095	2095	2095	0
151	20240625	190300	74571270	2095	2095	2095	2095	0
152	20240625	190200	74571270	2095	2095	2095	2095	403
153	20240625	190100	74571270	2095	2095	2095	2095	0
154	20240625	190000	74571270	2095	2095	2095	2095	0
155	20240625	185900	74571270	2095	2095	2095	2095	0
156	20240625	185800	74571270	2095	2095	2095	2095	0
157	20240625	185700	74571270	2095	2095	2095	2095	0
158	20240625	185600	74571270	2095	2095	2095	2095	0
159	20240625	185500	74571270	2095	2095	2095	2095	0
160	20240625	185400	74571270	2095	2095	2095	2095	0
161	20240625	185300	74571270	2095	2095	2095	2095	0
162	20240625	185200	74571270	2095	2095	2095	2095	0
163	20240625	185100	74571270	2095	2095	2095	2095	0
164	20240625	185000	74571270	2095	2095	2095	2095	0
165	20240625	184900	74571270	2095	2095	2095	2095	0
166	20240625	184800	74571270	2095	2095	2095	2095	0
167	20240625	184700	74571270	2095	2095	2095	2095	0
168	20240625	184600	74571270	2095	2095	2095	2095	0
169	20240625	184500	74571270	2095	2095	2095	2095	0
170	20240625	184400	74571270	2095	2095	2095	2095	0
171	20240625	184300	74571270	2095	2095	2095	2095	0
172	20240625	184200	74571270	2095	2095	2095	2095	0
173	20240625	184100	74571270	2095	2095	2095	2095	0
174	20240625	184000	74571270	2095	2095	2095	2095	0
175	20240625	183900	74571270	2095	2095	2095	2095	0
176	20240625	183800	74571270	2095	2095	2095	2095	0
177	20240625	183700	74571270	2095	2095	2095	2095	0
178	20240625	183600	74571270	2095	2095	2095	2095	0
179	20240625	183500	74571270	2095	2095	2095	2095	0
180	20240625	183400	74571270	2095	2095	2095	2095	0
181	20240625	183300	74571270	2095	2095	2095	2095	0
182	20240625	183200	74571270	2095	2095	2095	2095	403
183	20240625	183100	74571270	2095	2095	2095	2095	0
184	20240625	183000	74571270	2095	2095	2095	2095	0
185	20240625	182900	74571270	2095	2095	2095	2095	0
186	20240625	182800	74571270	2095	2095	2095	2095	0
187	20240625	182700	74571270	2095	2095	2095	2095	0
188	20240625	182600	74571270	2095	2095	2095	2095	0
189	20240625	182500	74571270	2095	2095	2095	2095	0
190	20240625	182400	74571270	2095	2095	2095	2095	0
191	20240625	182300	74571270	2095	2095	2095	2095	0
192	20240625	182200	74571270	2095	2095	2095	2095	0
193	20240625	182100	74571270	2095	2095	2095	2095	0
194	20240625	182000	74571270	2095	2095	2095	2095	0
195	20240625	181900	74571270	2095	2095	2095	2095	0
196	20240625	181800	74571270	2095	2095	2095	2095	0
197	20240625	181700	74571270	2095	2095	2095	2095	0
198	20240625	181600	74571270	2095	2095	2095	2095	0
199	20240625	181500	74571270	2095	2095	2095	2095	0
200	20240625	181400	74571270	2095	2095	2095	2095	0
201	20240625	181300	74571270	2095	2095	2095	2095	0
202	20240625	181200	74571270	2095	2095	2095	2095	0
203	20240625	181100	74571270	2095	2095	2095	2095	0
204	20240625	181000	74571270	2095	2095	2095	2095	0
205	20240625	180900	74571270	2095	2095	2095	2095	0
206	20240625	180800	74571270	2095	2095	2095	2095	0
207	20240625	180700	74571270	2095	2095	2095	2095	0
208	20240625	180600	74571270	2095	2095	2095	2095	0
209	20240625	180500	74571270	2095	2095	2095	2095	0
210	20240625	180400	74571270	2095	2095	2095	2095	0
211	20240625	180300	74571270	2095	2095	2095	2095	0
212	20240625	180200	74571270	2095	2095	2095	2095	403
213	20240625	180100	74571270	2095	2095	2095	2095	0
214	20240625	180000	74571270	2095	2095	2095	2095	0
215	20240625	175900	74571270	2095	2095	2095	2095	0
216	20240625	175800	74571270	2095	2095	2095	2095	0
217	20240625	175700	74571270	2095	2095	2095	2095	0
218	20240625	175600	74571270	2095	2095	2095	2095	0
219	20240625	175500	74571270	2095	2095	2095	2095	0
220	20240625	175400	74571270	2095	2095	2095	2095	0
221	20240625	175300	74571270	2095	2095	2095	2095	0
222	20240625	175200	74571270	2095	2095	2095	2095	0
223	20240625	175100	74571270	2095	2095	2095	2095	0
224	20240625	175000	74571270	2095	2095	2095	2095	0
225	20240625	174900	74571270	2095	2095	2095	2095	0
226	20240625	174800	74571270	2095	2095	2095	2095	0
227	20240625	174700	74571270	2095	2095	2095	2095	0
228	20240625	174600	74571270	2095	2095	2095	2095	0
229	20240625	174500	74571270	2095	2095	2095	2095	0
230	20240625	174400	74571270	2095	2095	2095	2095	0
231	20240625	174300	74571270	2095	2095	2095	2095	0
232	20240625	174200	74571270	2095	2095	2095	2095	0
233	20240625	174100	74571270	2095	2095	2095	2095	0
234	20240625	174000	74571270	2095	2095	2095	2095	0
235	20240625	173900	74571270	2095	2095	2095	2095	0
236	20240625	173800	74571270	2095	2095	2095	2095	0
237	20240625	173700	74571270	2095	2095	2095	2095	0
238	20240625	173600	74571270	2095	2095	2095	2095	0
239	20240625	173500	74571270	2095	2095	2095	2095	0
240	20240625	173400	74571270	2095	2095	2095	2095	0
241	20240625	173300	74571270	2095	2095	2095	2095	0
242	20240625	173200	74571270	2095	2095	2095	2095	403
243	20240625	173100	74571270	2095	2095	2095	2095	0
244	20240625	173000	74571270	2095	2095	2095	2095	0
245	20240625	172900	74571270	2095	2095	2095	2095	0
246	20240625	172800	74571270	2095	2095	2095	2095	0
247	20240625	172700	74571270	2095	2095	2095	2095	0
248	20240625	172600	74571270	2095	2095	2095	2095	0
249	20240625	172500	74571270	2095	2095	2095	2095	0
250	20240625	172400	74571270	2095	2095	2095	2095	0
251	20240625	172300	74571270	2095	2095	2095	2095	0
252	20240625	172200	74571270	2095	2095	2095	2095	0
253	20240625	172100	74571270	2095	2095	2095	2095	0
254	20240625	172000	74571270	2095	2095	2095	2095	0
255	20240625	171900	74571270	2095	2095	2095	2095	0
256	20240625	171800	74571270	2095	2095	2095	2095	0
257	20240625	171700	74571270	2095	2095	2095	2095	0
258	20240625	171600	74571270	2095	2095	2095	2095	0
259	20240625	171500	74571270	2095	2095	2095	2095	0
260	20240625	171400	74571270	2095	2095	2095	2095	0
261	20240625	171300	74571270	2095	2095	2095	2095	0
262	20240625	171200	74571270	2095	2095	2095	2095	0
263	20240625	171100	74571270	2095	2095	2095	2095	0
264	20240625	171000	74571270	2095	2095	2095	2095	0
265	20240625	170900	74571270	2095	2095	2095	2095	0
266	20240625	170800	74571270	2095	2095	2095	2095	0
267	20240625	170700	74571270	2095	2095	2095	2095	0
268	20240625	170600	74571270	2095	2095	2095	2095	0
269	20240625	170500	74571270	2095	2095	2095	2095	0
270	20240625	170400	74571270	2095	2095	2095	2095	0
271	20240625	170300	74571270	2095	2095	2095	2095	0
272	20240625	170200	74571270	2095	2095	2095	2095	403
273	20240625	170100	74571270	2095	2095	2095	2095	0
274	20240625	170000	74571270	2095	2095	2095	2095	0
275	20240625	165900	74571270	2095	2095	2095	2095	0
276	20240625	165800	74571270	2095	2095	2095	2095	0
277	20240625	165700	74571270	2095	2095	2095	2095	0
278	20240625	165600	74571270	2095	2095	2095	2095	0
279	20240625	165500	74571270	2095	2095	2095	2095	0
280	20240625	165400	74571270	2095	2095	2095	2095	0
281	20240625	165300	74571270	2095	2095	2095	2095	0
282	20240625	165200	74571270	2095	2095	2095	2095	0
283	20240625	165100	74571270	2095	2095	2095	2095	0
284	20240625	165000	74571270	2095	2095	2095	2095	0
285	20240625	164900	74571270	2095	2095	2095	2095	0
286	20240625	164800	74571270	2095	2095	2095	2095	0
287	20240625	164700	74571270	2095	2095	2095	2095	0
288	20240625	164600	74571270	2095	2095	2095	2095	0
289	20240625	164500	74571270	2095	2095	2095	2095	0
290	20240625	164400	74571270	2095	2095	2095	2095	0
291	20240625	164300	74571270	2095	2095	2095	2095	0
292	20240625	164200	74571270	2095	2095	2095	2095	0
293	20240625	164100	74571270	2095	2095	2095	2095	0
294	20240625	164000	74571270	2095	2095	2095	2095	0
295	20240625	163900	74571270	2095	2095	2095	2095	0
296	20240625	163800	74571270	2095	2095	2095	2095	0
297	20240625	163700	74571270	2095	2095	2095	2095	0
298	20240625	163600	74571270	2095	2095	2095	2095	0
299	20240625	163500	74571270	2095	2095	2095	2095	0
300	20240625	163400	74571270	2095	2095	2095	2095	0
301	20240625	163300	74571270	2095	2095	2095	2095	0
302	20240625	163200	74571270	2095	2095	2095	2095	403
303	20240625	163100	74571270	2095	2095	2095	2095	0
304	20240625	163000	74571270	2095	2095	2095	2095	0
305	20240625	162900	74571270	2095	2095	2095	2095	0
306	20240625	162800	74571270	2095	2095	2095	2095	0
307	20240625	162700	74571270	2095	2095	2095	2095	0
308	20240625	162600	74571270	2095	2095	2095	2095	0
309	20240625	162500	74571270	2095	2095	2095	2095	0
310	20240625	162400	74571270	2095	2095	2095	2095	0
311	20240625	162300	74571270	2095	2095	2095	2095	0
312	20240625	162200	74571270	2095	2095	2095	2095	0
313	20240625	162100	74571270	2095	2095	2095	2095	0
314	20240625	162000	74571270	2095	2095	2095	2095	0
315	20240625	161900	74571270	2095	2095	2095	2095	0
316	20240625	161800	74571270	2095	2095	2095	2095	0
317	20240625	161700	74571270	2095	2095	2095	2095	0
318	20240625	161600	74571270	2095	2095	2095	2095	0
319	20240625	161500	74571270	2095	2095	2095	2095	0
320	20240625	161400	74571270	2095	2095	2095	2095	0
321	20240625	161300	74571270	2095	2095	2095	2095	0
322	20240625	161200	74571270	2095	2095	2095	2095	0
323	20240625	161100	74571270	2095	2095	2095	2095	0
324	20240625	161000	74571270	2095	2095	2095	2095	0
325	20240625	160900	74571270	2095	2095	2095	2095	0
326	20240625	160800	74571270	2095	2095	2095	2095	0
327	20240625	160700	74571270	2095	2095	2095	2095	0
328	20240625	160600	74571270	2095	2095	2095	2095	0
329	20240625	160500	74571270	2095	2095	2095	2095	0
330	20240625	160400	74571270	2095	2095	2095	2095	0
331	20240625	160300	74571270	2095	2095	2095	2095	0
332	20240625	160200	74571270	2095	2095	2095	2095	403
333	20240625	160100	74571270	2095	2095	2095	2095	0
334	20240625	160000	74571270	2095	2095	2095	2095	0
335	20240625	155900	74571270	2095	2095	2095	2095	0
336	20240625	155800	74571270	2095	2095	2095	2095	0
337	20240625	155700	74571270	2095	2095	2095	2095	0
338	20240625	155600	74571270	2095	2095	2095	2095	0
339	20240625	155500	74571270	2095	2095	2095	2095	0
340	20240625	155400	74571270	2095	2095	2095	2095	0
341	20240625	155300	74571270	2095	2095	2095	2095	0
342	20240625	155200	74571270	2095	2095	2095	2095	0
343	20240625	155100	74571270	2095	2095	2095	2095	0
344	20240625	155000	74571270	2095	2095	2095	2095	0
345	20240625	154900	74571270	2095	2095	2095	2095	0
346	20240625	154800	74571270	2095	2095	2095	2095	0
347	20240625	154700	74571270	2095	2095	2095	2095	0
348	20240625	154600	74571270	2095	2095	2095	2095	0
349	20240625	154500	74571270	2095	2095	2095	2095	0
350	20240625	154400	74571270	2095	2095	2095	2095	0
351	20240625	154300	74571270	2095	2095	2095	2095	0
352	20240625	154200	74571270	2095	2095	2095	2095	0
353	20240625	154100	74571270	2095	2095	2095	2095	0
354	20240625	154000	74571270	2095	2095	2095	2095	0
355	20240625	153900	74571270	2095	2095	2095	2095	0
356	20240625	153800	74571270	2095	2095	2095	2095	0
357	20240625	153700	74571270	2095	2095	2095	2095	0
358	20240625	153600	74571270	2095	2095	2095	2095	0
359	20240625	153500	74571270	2095	2095	2095	2095	0
360	20240625	153400	74571270	2095	2095	2095	2095	0
361	20240625	153300	74571270	2095	2095	2095	2095	0
362	20240625	153200	74571270	2095	2095	2095	2095	403
363	20240625	153100	74571270	2095	2095	2095	2095	0
364	20240625	153000	74571270	2095	2095	2095	2095	0
365	20240625	152900	74571270	2095	2095	2095	2095	0
366	20240625	152800	74571270	2095	2095	2095	2095	0
367	20240625	152700	74571270	2095	2095	2095	2095	0
368	20240625	152600	74571270	2095	2095	2095	2095	0
369	20240625	152500	74571270	2095	2095	2095	2095	0
370	20240625	152400	74571270	2095	2095	2095	2095	0
371	20240625	152300	74571270	2095	2095	2095	2095	0
372	20240625	152200	74571270	2095	2095	2095	2095	0
373	20240625	152100	74571270	2095	2095	2095	2095	0
374	20240625	152000	74571270	2095	2095	2095	2095	0
375	20240625	151900	74571270	2095	2095	2095	2095	0
376	20240625	151800	74571270	2095	2095	2095	2095	0
377	20240625	151700	74571270	2095	2095	2095	2095	403
378	20240625	151600	73726985	2095	2095	2095	2095	0
379	20240625	151500	73726985	2095	2095	2095	2095	0
380	20240625	151400	73726985	2095	2095	2095	2095	0
381	20240625	151300	73726985	2095	2095	2095	2095	0
382	20240625	151200	73726985	2095	2095	2095	2095	0
383	20240625	151100	73726985	2095	2095	2095	2095	0
384	20240625	151000	73726985	2095	2095	2095	2095	0
385	20240625	150900	73726985	2095	2095	2095	2095	0
386	20240625	150800	73726985	2095	2095	2095	2095	0
387	20240625	150700	73726985	2095	2095	2095	2095	0
388	20240625	150600	73726985	2095	2095	2095	2095	0
389	20240625	150500	73726985	2095	2095	2095	2095	0
390	20240625	150400	73726985	2095	2095	2095	2095	0
391	20240625	150300	73726985	2095	2095	2095	2095	0
392	20240625	150200	73726985	2095	2095	2095	2095	0
393	20240625	150100	73726985	2095	2095	2095	2095	0
394	20240625	150000	73726985	2095	2095	2095	2095	0
395	20240625	145900	73726985	2095	2095	2095	2095	0
396	20240625	145800	73726985	2095	2095	2095	2095	0
397	20240625	145700	73726985	2095	2095	2095	2095	0
398	20240625	145600	73726985	2095	2095	2095	2095	0
399	20240625	145500	73726985	2095	2095	2095	2095	0
400	20240625	145400	73726985	2095	2095	2095	2095	0
401	20240625	145300	73726985	2095	2095	2095	2095	0
402	20240625	145200	73726985	2095	2095	2095	2095	0
403	20240625	145100	73726985	2095	2095	2095	2095	0
404	20240625	145000	73726985	2095	2095	2095	2095	0
405	20240625	144900	73726985	2095	2095	2095	2095	0
406	20240625	144800	73726985	2095	2095	2095	2095	0
407	20240625	144700	73726985	2095	2095	2095	2095	0
408	20240625	144600	73726985	2095	2095	2095	2095	0
409	20240625	144500	73726985	2095	2095	2095	2095	0
410	20240625	144400	73726985	2095	2095	2095	2095	0
411	20240625	144300	73726985	2095	2095	2095	2095	0
412	20240625	144200	73726985	2095	2095	2095	2095	0
413	20240625	144100	73726985	2095	2095	2095	2095	0
414	20240625	144000	73726985	2095	2095	2095	2095	0
415	20240625	143900	73726985	2095	2095	2095	2095	0
416	20240625	143800	73726985	2095	2095	2095	2095	0
417	20240625	143700	73726985	2095	2095	2095	2095	10403
418	20240625	143600	51932700	2090	2090	2090	2090	0
419	20240625	143500	51932700	2090	2090	2090	2090	0
420	20240625	143400	51932700	2090	2090	2090	2090	0
421	20240625	143300	51932700	2090	2090	2090	2090	0
422	20240625	143200	51932700	2090	2090	2090	2090	0
423	20240625	143100	51932700	2090	2090	2090	2090	0
424	20240625	143000	51932700	2090	2090	2090	2090	0
425	20240625	142900	51932700	2090	2090	2090	2090	0
426	20240625	142800	51932700	2090	2090	2090	2090	0
427	20240625	142700	51932700	2090	2090	2090	2090	0
428	20240625	142600	51932700	2090	2090	2090	2090	0
429	20240625	142500	51932700	2090	2090	2090	2090	0
430	20240625	142400	51932700	2090	2090	2090	2090	0
431	20240625	142300	51932700	2090	2090	2090	2090	0
432	20240625	142200	51932700	2090	2090	2090	2090	0
433	20240625	142100	51932700	2090	2090	2090	2090	0
434	20240625	142000	51932700	2090	2090	2090	2090	0
435	20240625	141900	51932700	2090	2090	2090	2090	0
436	20240625	141800	51932700	2090	2090	2090	2090	0
437	20240625	141700	51932700	2090	2090	2090	2090	0
438	20240625	141600	51932700	2090	2090	2090	2090	0
439	20240625	141500	51932700	2090	2090	2090	2090	0
440	20240625	141400	51932700	2090	2090	2090	2090	0
441	20240625	141300	51932700	2090	2090	2090	2090	0
442	20240625	141200	51932700	2090	2090	2090	2090	0
443	20240625	141100	51932700	2090	2090	2090	2090	0
444	20240625	141000	51932700	2090	2090	2090	2090	0
445	20240625	140900	51932700	2090	2090	2090	2090	0
446	20240625	140800	51932700	2090	2090	2090	2090	0
447	20240625	140700	51932700	2090	2090	2090	2090	0
448	20240625	140600	51932700	2090	2090	2090	2090	0
449	20240625	140500	51932700	2090	2090	2090	2090	0
450	20240625	140400	51932700	2090	2090	2090	2090	0
451	20240625	140300	51932700	2090	2090	2090	2090	0
452	20240625	140200	51932700	2090	2090	2090	2090	0
453	20240625	140100	51932700	2090	2090	2090	2090	0
454	20240625	140000	51932700	2090	2090	2090	2090	0
455	20240625	135900	51932700	2090	2090	2090	2090	0
456	20240625	135800	51932700	2090	2090	2090	2090	0
457	20240625	135700	51932700	2090	2090	2090	2090	0
458	20240625	135600	51932700	2090	2090	2090	2090	0
459	20240625	135500	51932700	2090	2090	2090	2090	0
460	20240625	135400	51932700	2090	2090	2090	2090	0
461	20240625	135300	51932700	2090	2090	2090	2090	0
462	20240625	135200	51932700	2090	2090	2090	2090	0
463	20240625	135100	51932700	2090	2090	2090	2090	0
464	20240625	135000	51932700	2090	2090	2090	2090	0
465	20240625	134900	51932700	2090	2090	2090	2090	0
466	20240625	134800	51932700	2090	2090	2090	2090	0
467	20240625	134700	51932700	2090	2090	2090	2090	0
468	20240625	134600	51932700	2090	2090	2090	2090	0
469	20240625	134500	51932700	2090	2090	2090	2090	0
470	20240625	134400	51932700	2090	2090	2090	2090	0
471	20240625	134300	51932700	2090	2090	2090	2090	5000
472	20240625	134200	41482700	2095	2095	2095	2095	0
473	20240625	134100	41482700	2095	2095	2095	2095	0
474	20240625	134000	41482700	2095	2095	2095	2095	0
475	20240625	133900	41482700	2095	2095	2095	2095	0
476	20240625	133800	41482700	2095	2095	2095	2095	0
477	20240625	133700	41482700	2095	2095	2095	2095	0
478	20240625	133600	41482700	2095	2095	2095	2095	0
479	20240625	133500	41482700	2095	2095	2095	2095	0
480	20240625	133400	41482700	2095	2095	2095	2095	0
481	20240625	133300	41482700	2095	2095	2095	2095	0
482	20240625	133200	41482700	2095	2095	2095	2095	0
483	20240625	133100	41482700	2095	2095	2095	2095	0
484	20240625	133000	41482700	2095	2095	2095	2095	0
485	20240625	132900	41482700	2095	2095	2095	2095	0
486	20240625	132800	41482700	2095	2095	2095	2095	0
487	20240625	132700	41482700	2095	2095	2095	2095	0
488	20240625	132600	41482700	2095	2095	2095	2095	0
489	20240625	132500	41482700	2095	2095	2095	2095	0
490	20240625	132400	41482700	2095	2095	2095	2095	0
491	20240625	132300	41482700	2095	2095	2095	2095	0
492	20240625	132200	41482700	2095	2095	2095	2095	0
493	20240625	132100	41482700	2095	2095	2095	2095	0
494	20240625	132000	41482700	2095	2095	2095	2095	0
495	20240625	131900	41482700	2095	2095	2095	2095	0
496	20240625	131800	41482700	2095	2095	2095	2095	0
497	20240625	131700	41482700	2095	2095	2095	2095	0
498	20240625	131600	41482700	2095	2095	2095	2095	0
499	20240625	131500	41482700	2095	2095	2095	2095	0
500	20240625	131400	41482700	2095	2095	2095	2095	0
501	20240625	131300	41482700	2095	2095	2095	2095	0
502	20240625	131200	41482700	2095	2095	2095	2095	0
503	20240625	131100	41482700	2095	2095	2095	2095	0
504	20240625	131000	41482700	2095	2095	2095	2095	0
505	20240625	130900	41482700	2095	2095	2095	2095	0
506	20240625	130800	41482700	2095	2095	2095	2095	0
507	20240625	130700	41482700	2095	2095	2095	2095	0
508	20240625	130600	41482700	2095	2095	2095	2095	0
509	20240625	130500	41482700	2095	2095	2095	2095	0
510	20240625	130400	41482700	2095	2095	2095	2095	0
511	20240625	130300	41482700	2095	2095	2095	2095	0
512	20240625	130200	41482700	2095	2095	2095	2095	0
513	20240625	130100	41482700	2095	2095	2095	2095	0
514	20240625	130000	41482700	2095	2095	2095	2095	0
515	20240625	125900	41482700	2095	2095	2095	2095	0
516	20240625	125800	41482700	2095	2095	2095	2095	0
517	20240625	125700	41482700	2095	2095	2095	2095	0
518	20240625	125600	41482700	2095	2095	2095	2095	0
519	20240625	125500	41482700	2095	2095	2095	2095	0
520	20240625	125400	41482700	2095	2095	2095	2095	0
521	20240625	125300	41482700	2095	2095	2095	2095	0
522	20240625	125200	41482700	2095	2095	2095	2095	0
523	20240625	125100	41482700	2095	2095	2095	2095	0
524	20240625	125000	41482700	2095	2095	2095	2095	0
525	20240625	124900	41482700	2095	2095	2095	2095	0
526	20240625	124800	41482700	2095	2095	2095	2095	0
527	20240625	124700	41482700	2095	2095	2095	2095	0
528	20240625	124600	41482700	2095	2095	2095	2095	0
529	20240625	124500	41482700	2095	2095	2095	2095	0
530	20240625	124400	41482700	2095	2095	2095	2095	0
531	20240625	124300	41482700	2095	2095	2095	2095	0
532	20240625	124200	41482700	2095	2095	2095	2095	0
533	20240625	124100	41482700	2095	2095	2095	2095	0
534	20240625	124000	41482700	2095	2095	2095	2095	0
535	20240625	123900	41482700	2095	2095	2095	2095	0
536	20240625	123800	41482700	2095	2095	2095	2095	0
537	20240625	123700	41482700	2095	2095	2095	2095	0
538	20240625	123600	41482700	2095	2095	2095	2095	0
539	20240625	123500	41482700	2095	2095	2095	2095	0
540	20240625	123400	41482700	2095	2095	2095	2095	0
541	20240625	123300	41482700	2095	2095	2095	2095	0
542	20240625	123200	41482700	2095	2095	2095	2095	0
543	20240625	123100	41482700	2095	2095	2095	2095	0
544	20240625	123000	41482700	2095	2095	2095	2095	0
545	20240625	122900	41482700	2095	2095	2095	2095	0
546	20240625	122800	41482700	2095	2095	2095	2095	0
547	20240625	122700	41482700	2095	2095	2095	2095	0
548	20240625	122600	41482700	2095	2095	2095	2095	0
549	20240625	122500	41482700	2095	2095	2095	2095	0
550	20240625	122400	41482700	2095	2095	2095	2095	0
551	20240625	122300	41482700	2095	2095	2095	2095	0
552	20240625	122200	41482700	2095	2095	2095	2095	0
553	20240625	122100	41482700	2095	2095	2095	2095	0
554	20240625	122000	41482700	2095	2095	2095	2095	0
555	20240625	121900	41482700	2095	2095	2095	2095	0
556	20240625	121800	41482700	2095	2095	2095	2095	0
557	20240625	121700	41482700	2095	2095	2095	2095	0
558	20240625	121600	41482700	2095	2095	2095	2095	0
559	20240625	121500	41482700	2095	2095	2095	2095	0
560	20240625	121400	41482700	2095	2095	2095	2095	0
561	20240625	121300	41482700	2095	2095	2095	2095	0
562	20240625	121200	41482700	2095	2095	2095	2095	0
563	20240625	121100	41482700	2095	2095	2095	2095	0
564	20240625	121000	41482700	2095	2095	2095	2095	0
565	20240625	120900	41482700	2095	2095	2095	2095	0
566	20240625	120800	41482700	2095	2095	2095	2095	0
567	20240625	120700	41482700	2095	2095	2095	2095	0
568	20240625	120600	41482700	2095	2095	2095	2095	0
569	20240625	120500	41482700	2095	2095	2095	2095	0
570	20240625	120400	41482700	2095	2095	2095	2095	0
571	20240625	120300	41482700	2095	2095	2095	2095	0
572	20240625	120200	41482700	2095	2095	2095	2095	0
573	20240625	120100	41482700	2095	2095	2095	2095	0
574	20240625	120000	41482700	2095	2095	2095	2095	0
575	20240625	115900	41482700	2095	2095	2095	2095	0
576	20240625	115800	41482700	2095	2095	2095	2095	2
577	20240625	115700	41478510	2095	2095	2095	2095	0
578	20240625	115600	41478510	2095	2095	2095	2095	0
579	20240625	115500	41478510	2095	2095	2095	2095	0
580	20240625	115400	41478510	2095	2095	2095	2095	0
581	20240625	115300	41478510	2095	2095	2095	2095	0
582	20240625	115200	41478510	2095	2095	2095	2095	0
583	20240625	115100	41478510	2095	2095	2095	2095	0
584	20240625	115000	41478510	2095	2095	2095	2095	0
585	20240625	114900	41478510	2095	2095	2095	2095	0
586	20240625	114800	41478510	2095	2095	2095	2095	0
587	20240625	114700	41478510	2095	2095	2095	2095	0
588	20240625	114600	41478510	2095	2095	2095	2095	0
589	20240625	114500	41478510	2095	2095	2095	2095	0
590	20240625	114400	41478510	2095	2095	2095	2095	0
591	20240625	114300	41478510	2095	2095	2095	2095	0
592	20240625	114200	41478510	2095	2095	2095	2095	0
593	20240625	114100	41478510	2095	2095	2095	2095	0
594	20240625	114000	41478510	2095	2095	2095	2095	3
595	20240625	113900	41472225	2090	2090	2090	2090	0
596	20240625	113800	41472225	2090	2090	2090	2090	0
597	20240625	113700	41472225	2090	2090	2090	2090	0
598	20240625	113600	41472225	2090	2090	2090	2090	0
599	20240625	113500	41472225	2090	2090	2090	2090	0
600	20240625	113400	41472225	2090	2090	2090	2090	0
601	20240625	113300	41472225	2090	2090	2090	2090	0
602	20240625	113200	41472225	2090	2090	2090	2090	0
603	20240625	113100	41472225	2090	2090	2090	2090	0
604	20240625	113000	41472225	2090	2090	2090	2090	0
605	20240625	112900	41472225	2090	2090	2090	2090	0
606	20240625	112800	41472225	2090	2090	2090	2090	0
607	20240625	112700	41472225	2090	2090	2090	2090	0
608	20240625	112600	41472225	2090	2090	2090	2090	0
609	20240625	112500	41472225	2090	2090	2090	2090	0
610	20240625	112400	41472225	2090	2090	2090	2090	0
611	20240625	112300	41472225	2090	2090	2090	2090	0
612	20240625	112200	41472225	2090	2090	2090	2090	0
613	20240625	112100	41472225	2090	2090	2090	2090	0
614	20240625	112000	41472225	2090	2090	2090	2090	0
615	20240625	111900	41472225	2090	2090	2090	2090	0
616	20240625	111800	41472225	2090	2090	2090	2090	0
617	20240625	111700	41472225	2090	2090	2090	2090	0
618	20240625	111600	41472225	2090	2090	2090	2090	0
619	20240625	111500	41472225	2090	2090	2090	2090	0
620	20240625	111400	41472225	2090	2090	2090	2090	0
621	20240625	111300	41472225	2090	2090	2090	2090	0
622	20240625	111200	41472225	2090	2090	2090	2090	0
623	20240625	111100	41472225	2090	2090	2090	2090	0
624	20240625	111000	41472225	2090	2090	2090	2090	0
625	20240625	110900	41472225	2090	2090	2090	2090	0
626	20240625	110800	41472225	2090	2090	2090	2090	0
627	20240625	110700	41472225	2090	2090	2090	2090	0
628	20240625	110600	41472225	2090	2090	2090	2090	0
629	20240625	110500	41472225	2090	2090	2090	2090	0
630	20240625	110400	41472225	2090	2090	2090	2090	0
631	20240625	110300	41472225	2090	2090	2090	2090	0
632	20240625	110200	41472225	2090	2090	2090	2090	0
633	20240625	110100	41472225	2090	2090	2090	2090	0
634	20240625	110000	41472225	2090	2090	2090	2090	0
635	20240625	105900	41472225	2090	2090	2090	2090	0
636	20240625	105800	41472225	2090	2090	2090	2090	0
637	20240625	105700	41472225	2090	2090	2090	2090	0
638	20240625	105600	41472225	2090	2090	2090	2090	0
639	20240625	105500	41472225	2090	2090	2090	2090	0
640	20240625	105400	41472225	2090	2090	2090	2090	0
641	20240625	105300	41472225	2090	2090	2090	2090	0
642	20240625	105200	41472225	2090	2090	2090	2090	0
643	20240625	105100	41472225	2090	2090	2090	2090	0
644	20240625	105000	41472225	2090	2090	2090	2090	0
645	20240625	104900	41472225	2090	2090	2090	2090	0
646	20240625	104800	41472225	2090	2090	2090	2090	0
647	20240625	104700	41472225	2090	2090	2090	2090	0
648	20240625	104600	41472225	2090	2090	2090	2090	0
649	20240625	104500	41472225	2090	2090	2090	2090	0
650	20240625	104400	41472225	2090	2090	2090	2090	0
651	20240625	104300	41472225	2090	2090	2090	2090	0
652	20240625	104200	41472225	2090	2090	2090	2090	0
653	20240625	104100	41472225	2090	2090	2090	2090	0
654	20240625	104000	41472225	2090	2090	2090	2090	0
655	20240625	103900	41472225	2090	2090	2090	2090	0
656	20240625	103800	41472225	2090	2090	2090	2090	0
657	20240625	103700	41472225	2090	2090	2090	2090	364
658	20240625	103600	40711465	2095	2095	2095	2095	0
659	20240625	103500	40711465	2095	2095	2095	2095	0
660	20240625	103400	40711465	2095	2095	2095	2095	0
661	20240625	103300	40711465	2095	2095	2095	2095	0
662	20240625	103200	40711465	2095	2095	2095	2095	0
663	20240625	103100	40711465	2095	2095	2095	2095	0
664	20240625	103000	40711465	2095	2095	2095	2095	0
665	20240625	102900	40711465	2095	2095	2095	2095	0
666	20240625	102800	40711465	2095	2095	2095	2095	0
667	20240625	102700	40711465	2095	2095	2095	2095	0
668	20240625	102600	40711465	2095	2095	2095	2095	0
669	20240625	102500	40711465	2095	2095	2095	2095	0
670	20240625	102400	40711465	2095	2095	2095	2095	0
671	20240625	102300	40711465	2095	2095	2095	2095	0
672	20240625	102200	40711465	2095	2095	2095	2095	0
673	20240625	102100	40711465	2095	2095	2095	2095	0
674	20240625	102000	40711465	2095	2095	2095	2095	0
675	20240625	101900	40711465	2095	2095	2095	2095	0
676	20240625	101800	40711465	2095	2095	2095	2095	0
677	20240625	101700	40711465	2095	2095	2095	2095	0
678	20240625	101600	40711465	2095	2095	2095	2095	0
679	20240625	101500	40711465	2095	2095	2095	2095	0
680	20240625	101400	40711465	2095	2095	2095	2095	0
681	20240625	101300	40711465	2095	2095	2095	2095	1939
682	20240625	101200	36649260	2095	2095	2095	2095	0
683	20240625	101100	36649260	2095	2095	2095	2095	0
684	20240625	101000	36649260	2095	2095	2095	2095	0
685	20240625	100900	36649260	2095	2095	2095	2095	0
686	20240625	100800	36649260	2095	2095	2095	2095	100
687	20240625	100700	36439760	2095	2095	2095	2095	200
688	20240625	100600	36020760	2095	2095	2095	2095	800
689	20240625	100500	34344760	2095	2095	2095	2095	0
690	20240625	100400	34344760	2095	2095	2095	2095	0
691	20240625	100300	34344760	2095	2095	2095	2095	0
692	20240625	100200	34344760	2095	2095	2095	2095	0
693	20240625	100100	34344760	2095	2095	2095	2095	0
694	20240625	100000	34344760	2095	2095	2095	2095	0
695	20240625	095900	34344760	2095	2095	2095	2095	400
696	20240625	095800	33506760	2090	2090	2090	2090	0
697	20240625	095700	33506760	2090	2090	2090	2090	0
698	20240625	095600	33506760	2090	2090	2090	2090	0
699	20240625	095500	33506760	2090	2090	2090	2090	0
700	20240625	095400	33506760	2090	2090	2090	2090	0
701	20240625	095300	33506760	2090	2090	2090	2090	0
702	20240625	095200	33506760	2090	2090	2090	2090	0
703	20240625	095100	33506760	2090	2090	2090	2090	0
704	20240625	095000	33506760	2090	2090	2090	2090	0
705	20240625	094900	33506760	2090	2090	2090	2090	0
706	20240625	094800	33506760	2090	2090	2090	2090	0
707	20240625	094700	33506760	2090	2090	2090	2090	0
708	20240625	094600	33506760	2090	2090	2090	2090	0
709	20240625	094500	33506760	2090	2090	2090	2090	0
710	20240625	094400	33506760	2090	2090	2090	2090	0
711	20240625	094300	33506760	2090	2090	2090	2090	0
712	20240625	094200	33506760	2090	2090	2090	2090	0
713	20240625	094100	33506760	2090	2090	2090	2090	0
714	20240625	094000	33506760	2090	2090	2090	2090	0
715	20240625	093900	33506760	2090	2090	2090	2090	0
716	20240625	093800	33506760	2090	2090	2090	2090	0
717	20240625	093700	33506760	2090	2090	2090	2090	0
718	20240625	093600	33506760	2090	2090	2090	2090	0
719	20240625	093500	33506760	2090	2090	2090	2090	0
720	20240625	093400	33506760	2090	2090	2090	2090	0
721	20240625	093300	33506760	2090	2090	2090	2090	0
722	20240625	093200	33506760	2090	2090	2090	2090	0
723	20240625	093100	33506760	2090	2090	2090	2090	0
724	20240625	093000	33506760	2090	2090	2090	2090	0
725	20240625	092900	33506760	2090	2090	2090	2090	0
726	20240625	092800	33506760	2090	2090	2090	2090	0
727	20240625	092700	33506760	2090	2090	2090	2090	0
728	20240625	092600	33506760	2090	2090	2090	2090	0
729	20240625	092500	33506760	2090	2090	2090	2090	0
730	20240625	092400	33506760	2090	2090	2090	2090	5000
731	20240625	092300	23056760	2090	2090	2090	2090	0
732	20240625	092200	23056760	2090	2090	2090	2090	0
733	20240625	092100	23056760	2090	2090	2090	2090	0
734	20240625	092000	23056760	2090	2090	2090	2090	0
735	20240625	091900	23056760	2090	2090	2090	2090	0
736	20240625	091800	23056760	2090	2090	2090	2090	0
737	20240625	091700	23056760	2090	2090	2090	2090	0
738	20240625	091600	23056760	2090	2090	2090	2090	0
739	20240625	091500	23056760	2090	2090	2090	2090	0
740	20240625	091400	23056760	2090	2090	2090	2090	0
741	20240625	091300	23056760	2090	2090	2090	2090	0
742	20240625	091200	23056760	2090	2090	2090	2090	0
743	20240625	091100	23056760	2090	2090	2090	2090	0
744	20240625	091000	23056760	2090	2090	2090	2090	0
745	20240625	090900	23056760	2090	2090	2090	2090	0
746	20240625	090800	23056760	2090	2090	2090	2090	0
747	20240625	090700	23056760	2090	2090	2090	2090	0
748	20240625	090600	23056760	2090	2095	2095	2090	10894
749	20240625	090500	238830	2095	2095	2095	2095	0
750	20240625	090400	238830	2095	2095	2095	2095	0
751	20240625	090300	238830	2095	2095	2095	2095	114
752	20240625	090200	0	2100	2100	2100	2100	0
753	20240625	090100	0	2100	2100	2100	2100	0
754	20240625	090000	0	2100	2100	2100	2100	0