KissMeData/400840/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	212100	105366695	2090	2090	2090	2090	2
3	20240517	212000	105366695	2090	2090	2090	2090	0
4	20240517	211900	105366695	2090	2090	2090	2090	0
5	20240517	211800	105366695	2090	2090	2090	2090	0
6	20240517	211700	105366695	2090	2090	2090	2090	0
7	20240517	211600	105366695	2090	2090	2090	2090	0
8	20240517	211500	105366695	2090	2090	2090	2090	0
9	20240517	211400	105366695	2090	2090	2090	2090	0
10	20240517	211300	105366695	2090	2090	2090	2090	0
11	20240517	211200	105366695	2090	2090	2090	2090	0
12	20240517	211100	105366695	2090	2090	2090	2090	0
13	20240517	211000	105366695	2090	2090	2090	2090	0
14	20240517	210900	105366695	2090	2090	2090	2090	0
15	20240517	210800	105366695	2090	2090	2090	2090	0
16	20240517	210700	105366695	2090	2090	2090	2090	0
17	20240517	210600	105366695	2090	2090	2090	2090	0
18	20240517	210500	105366695	2090	2090	2090	2090	0
19	20240517	210400	105366695	2090	2090	2090	2090	0
20	20240517	210300	105366695	2090	2090	2090	2090	0
21	20240517	210200	105366695	2090	2090	2090	2090	0
22	20240517	210100	105366695	2090	2090	2090	2090	0
23	20240517	210000	105366695	2090	2090	2090	2090	0
24	20240517	205900	105366695	2090	2090	2090	2090	0
25	20240517	205800	105366695	2090	2090	2090	2090	0
26	20240517	205700	105366695	2090	2090	2090	2090	0
27	20240517	205600	105366695	2090	2090	2090	2090	0
28	20240517	205500	105366695	2090	2090	2090	2090	0
29	20240517	205400	105366695	2090	2090	2090	2090	0
30	20240517	205300	105366695	2090	2090	2090	2090	0
31	20240517	205200	105366695	2090	2090	2090	2090	0
32	20240517	205100	105366695	2090	2090	2090	2090	2
33	20240517	205000	105366695	2090	2090	2090	2090	0
34	20240517	204900	105366695	2090	2090	2090	2090	0
35	20240517	204800	105366695	2090	2090	2090	2090	0
36	20240517	204700	105366695	2090	2090	2090	2090	0
37	20240517	204600	105366695	2090	2090	2090	2090	0
38	20240517	204500	105366695	2090	2090	2090	2090	0
39	20240517	204400	105366695	2090	2090	2090	2090	0
40	20240517	204300	105366695	2090	2090	2090	2090	0
41	20240517	204200	105366695	2090	2090	2090	2090	0
42	20240517	204100	105366695	2090	2090	2090	2090	0
43	20240517	204000	105366695	2090	2090	2090	2090	0
44	20240517	203900	105366695	2090	2090	2090	2090	0
45	20240517	203800	105366695	2090	2090	2090	2090	0
46	20240517	203700	105366695	2090	2090	2090	2090	0
47	20240517	203600	105366695	2090	2090	2090	2090	0
48	20240517	203500	105366695	2090	2090	2090	2090	0
49	20240517	203400	105366695	2090	2090	2090	2090	0
50	20240517	203300	105366695	2090	2090	2090	2090	0
51	20240517	203200	105366695	2090	2090	2090	2090	0
52	20240517	203100	105366695	2090	2090	2090	2090	0
53	20240517	203000	105366695	2090	2090	2090	2090	0
54	20240517	202900	105366695	2090	2090	2090	2090	0
55	20240517	202800	105366695	2090	2090	2090	2090	0
56	20240517	202700	105366695	2090	2090	2090	2090	0
57	20240517	202600	105366695	2090	2090	2090	2090	0
58	20240517	202500	105366695	2090	2090	2090	2090	0
59	20240517	202400	105366695	2090	2090	2090	2090	0
60	20240517	202300	105366695	2090	2090	2090	2090	0
61	20240517	202200	105366695	2090	2090	2090	2090	0
62	20240517	202100	105366695	2090	2090	2090	2090	2
63	20240517	202000	105366695	2090	2090	2090	2090	0
64	20240517	201900	105366695	2090	2090	2090	2090	0
65	20240517	201800	105366695	2090	2090	2090	2090	0
66	20240517	201700	105366695	2090	2090	2090	2090	0
67	20240517	201600	105366695	2090	2090	2090	2090	0
68	20240517	201500	105366695	2090	2090	2090	2090	0
69	20240517	201400	105366695	2090	2090	2090	2090	0
70	20240517	201300	105366695	2090	2090	2090	2090	0
71	20240517	201200	105366695	2090	2090	2090	2090	0
72	20240517	201100	105366695	2090	2090	2090	2090	0
73	20240517	201000	105366695	2090	2090	2090	2090	0
74	20240517	200900	105366695	2090	2090	2090	2090	0
75	20240517	200800	105366695	2090	2090	2090	2090	0
76	20240517	200700	105366695	2090	2090	2090	2090	0
77	20240517	200600	105366695	2090	2090	2090	2090	0
78	20240517	200500	105366695	2090	2090	2090	2090	0
79	20240517	200400	105366695	2090	2090	2090	2090	0
80	20240517	200300	105366695	2090	2090	2090	2090	0
81	20240517	200200	105366695	2090	2090	2090	2090	0
82	20240517	200100	105366695	2090	2090	2090	2090	0
83	20240517	200000	105366695	2090	2090	2090	2090	0
84	20240517	195900	105366695	2090	2090	2090	2090	0
85	20240517	195800	105366695	2090	2090	2090	2090	0
86	20240517	195700	105366695	2090	2090	2090	2090	0
87	20240517	195600	105366695	2090	2090	2090	2090	0
88	20240517	195500	105366695	2090	2090	2090	2090	0
89	20240517	195400	105366695	2090	2090	2090	2090	0
90	20240517	195300	105366695	2090	2090	2090	2090	0
91	20240517	195200	105366695	2090	2090	2090	2090	0
92	20240517	195100	105366695	2090	2090	2090	2090	2
93	20240517	195000	105366695	2090	2090	2090	2090	0
94	20240517	194900	105366695	2090	2090	2090	2090	0
95	20240517	194800	105366695	2090	2090	2090	2090	0
96	20240517	194700	105366695	2090	2090	2090	2090	0
97	20240517	194600	105366695	2090	2090	2090	2090	0
98	20240517	194500	105366695	2090	2090	2090	2090	0
99	20240517	194400	105366695	2090	2090	2090	2090	0
100	20240517	194300	105366695	2090	2090	2090	2090	0
101	20240517	194200	105366695	2090	2090	2090	2090	0
102	20240517	194100	105366695	2090	2090	2090	2090	0
103	20240517	194000	105366695	2090	2090	2090	2090	0
104	20240517	193900	105366695	2090	2090	2090	2090	0
105	20240517	193800	105366695	2090	2090	2090	2090	0
106	20240517	193700	105366695	2090	2090	2090	2090	0
107	20240517	193600	105366695	2090	2090	2090	2090	0
108	20240517	193500	105366695	2090	2090	2090	2090	0
109	20240517	193400	105366695	2090	2090	2090	2090	0
110	20240517	193300	105366695	2090	2090	2090	2090	0
111	20240517	193200	105366695	2090	2090	2090	2090	0
112	20240517	193100	105366695	2090	2090	2090	2090	0
113	20240517	193000	105366695	2090	2090	2090	2090	0
114	20240517	192900	105366695	2090	2090	2090	2090	0
115	20240517	192800	105366695	2090	2090	2090	2090	0
116	20240517	192700	105366695	2090	2090	2090	2090	0
117	20240517	192600	105366695	2090	2090	2090	2090	0
118	20240517	192500	105366695	2090	2090	2090	2090	0
119	20240517	192400	105366695	2090	2090	2090	2090	0
120	20240517	192300	105366695	2090	2090	2090	2090	0
121	20240517	192200	105366695	2090	2090	2090	2090	0
122	20240517	192100	105366695	2090	2090	2090	2090	2
123	20240517	192000	105366695	2090	2090	2090	2090	0
124	20240517	191900	105366695	2090	2090	2090	2090	0
125	20240517	191800	105366695	2090	2090	2090	2090	0
126	20240517	191700	105366695	2090	2090	2090	2090	0
127	20240517	191600	105366695	2090	2090	2090	2090	0
128	20240517	191500	105366695	2090	2090	2090	2090	0
129	20240517	191400	105366695	2090	2090	2090	2090	0
130	20240517	191300	105366695	2090	2090	2090	2090	0
131	20240517	191200	105366695	2090	2090	2090	2090	0
132	20240517	191100	105366695	2090	2090	2090	2090	0
133	20240517	191000	105366695	2090	2090	2090	2090	0
134	20240517	190900	105366695	2090	2090	2090	2090	0
135	20240517	190800	105366695	2090	2090	2090	2090	0
136	20240517	190700	105366695	2090	2090	2090	2090	0
137	20240517	190600	105366695	2090	2090	2090	2090	0
138	20240517	190500	105366695	2090	2090	2090	2090	0
139	20240517	190400	105366695	2090	2090	2090	2090	0
140	20240517	190300	105366695	2090	2090	2090	2090	0
141	20240517	190200	105366695	2090	2090	2090	2090	0
142	20240517	190100	105366695	2090	2090	2090	2090	0
143	20240517	190000	105366695	2090	2090	2090	2090	0
144	20240517	185900	105366695	2090	2090	2090	2090	0
145	20240517	185800	105366695	2090	2090	2090	2090	0
146	20240517	185700	105366695	2090	2090	2090	2090	0
147	20240517	185600	105366695	2090	2090	2090	2090	0
148	20240517	185500	105366695	2090	2090	2090	2090	0
149	20240517	185400	105366695	2090	2090	2090	2090	0
150	20240517	185300	105366695	2090	2090	2090	2090	0
151	20240517	185200	105366695	2090	2090	2090	2090	0
152	20240517	185100	105366695	2090	2090	2090	2090	2
153	20240517	185000	105366695	2090	2090	2090	2090	0
154	20240517	184900	105366695	2090	2090	2090	2090	0
155	20240517	184800	105366695	2090	2090	2090	2090	0
156	20240517	184700	105366695	2090	2090	2090	2090	0
157	20240517	184600	105366695	2090	2090	2090	2090	0
158	20240517	184500	105366695	2090	2090	2090	2090	0
159	20240517	184400	105366695	2090	2090	2090	2090	0
160	20240517	184300	105366695	2090	2090	2090	2090	0
161	20240517	184200	105366695	2090	2090	2090	2090	0
162	20240517	184100	105366695	2090	2090	2090	2090	0
163	20240517	184000	105366695	2090	2090	2090	2090	0
164	20240517	183900	105366695	2090	2090	2090	2090	0
165	20240517	183800	105366695	2090	2090	2090	2090	0
166	20240517	183700	105366695	2090	2090	2090	2090	0
167	20240517	183600	105366695	2090	2090	2090	2090	0
168	20240517	183500	105366695	2090	2090	2090	2090	0
169	20240517	183400	105366695	2090	2090	2090	2090	0
170	20240517	183300	105366695	2090	2090	2090	2090	0
171	20240517	183200	105366695	2090	2090	2090	2090	0
172	20240517	183100	105366695	2090	2090	2090	2090	0
173	20240517	183000	105366695	2090	2090	2090	2090	0
174	20240517	182900	105366695	2090	2090	2090	2090	0
175	20240517	182800	105366695	2090	2090	2090	2090	0
176	20240517	182700	105366695	2090	2090	2090	2090	0
177	20240517	182600	105366695	2090	2090	2090	2090	0
178	20240517	182500	105366695	2090	2090	2090	2090	0
179	20240517	182400	105366695	2090	2090	2090	2090	0
180	20240517	182300	105366695	2090	2090	2090	2090	0
181	20240517	182200	105366695	2090	2090	2090	2090	0
182	20240517	182100	105366695	2090	2090	2090	2090	2
183	20240517	182000	105366695	2090	2090	2090	2090	0
184	20240517	181900	105366695	2090	2090	2090	2090	0
185	20240517	181800	105366695	2090	2090	2090	2090	0
186	20240517	181700	105366695	2090	2090	2090	2090	0
187	20240517	181600	105366695	2090	2090	2090	2090	0
188	20240517	181500	105366695	2090	2090	2090	2090	0
189	20240517	181400	105366695	2090	2090	2090	2090	0
190	20240517	181300	105366695	2090	2090	2090	2090	0
191	20240517	181200	105366695	2090	2090	2090	2090	0
192	20240517	181100	105366695	2090	2090	2090	2090	0
193	20240517	181000	105366695	2090	2090	2090	2090	0
194	20240517	180900	105366695	2090	2090	2090	2090	0
195	20240517	180800	105366695	2090	2090	2090	2090	0
196	20240517	180700	105366695	2090	2090	2090	2090	0
197	20240517	180600	105366695	2090	2090	2090	2090	0
198	20240517	180500	105366695	2090	2090	2090	2090	0
199	20240517	180400	105366695	2090	2090	2090	2090	0
200	20240517	180300	105366695	2090	2090	2090	2090	0
201	20240517	180200	105366695	2090	2090	2090	2090	0
202	20240517	180100	105366695	2090	2090	2090	2090	0
203	20240517	180000	105366695	2090	2090	2090	2090	0
204	20240517	175900	105366695	2090	2090	2090	2090	0
205	20240517	175800	105366695	2090	2090	2090	2090	0
206	20240517	175700	105366695	2090	2090	2090	2090	0
207	20240517	175600	105366695	2090	2090	2090	2090	0
208	20240517	175500	105366695	2090	2090	2090	2090	0
209	20240517	175400	105366695	2090	2090	2090	2090	0
210	20240517	175300	105366695	2090	2090	2090	2090	0
211	20240517	175200	105366695	2090	2090	2090	2090	0
212	20240517	175100	105366695	2090	2090	2090	2090	2
213	20240517	175000	105366695	2090	2090	2090	2090	0
214	20240517	174900	105366695	2090	2090	2090	2090	0
215	20240517	174800	105366695	2090	2090	2090	2090	0
216	20240517	174700	105366695	2090	2090	2090	2090	0
217	20240517	174600	105366695	2090	2090	2090	2090	0
218	20240517	174500	105366695	2090	2090	2090	2090	0
219	20240517	174400	105366695	2090	2090	2090	2090	0
220	20240517	174300	105366695	2090	2090	2090	2090	0
221	20240517	174200	105366695	2090	2090	2090	2090	0
222	20240517	174100	105366695	2090	2090	2090	2090	0
223	20240517	174000	105366695	2090	2090	2090	2090	0
224	20240517	173900	105366695	2090	2090	2090	2090	0
225	20240517	173800	105366695	2090	2090	2090	2090	0
226	20240517	173700	105366695	2090	2090	2090	2090	0
227	20240517	173600	105366695	2090	2090	2090	2090	0
228	20240517	173500	105366695	2090	2090	2090	2090	0
229	20240517	173400	105366695	2090	2090	2090	2090	0
230	20240517	173300	105366695	2090	2090	2090	2090	0
231	20240517	173200	105366695	2090	2090	2090	2090	0
232	20240517	173100	105366695	2090	2090	2090	2090	0
233	20240517	173000	105366695	2090	2090	2090	2090	0
234	20240517	172900	105366695	2090	2090	2090	2090	0
235	20240517	172800	105366695	2090	2090	2090	2090	0
236	20240517	172700	105366695	2090	2090	2090	2090	0
237	20240517	172600	105366695	2090	2090	2090	2090	0
238	20240517	172500	105366695	2090	2090	2090	2090	0
239	20240517	172400	105366695	2090	2090	2090	2090	0
240	20240517	172300	105366695	2090	2090	2090	2090	0
241	20240517	172200	105366695	2090	2090	2090	2090	0
242	20240517	172100	105366695	2090	2090	2090	2090	2
243	20240517	172000	105366695	2090	2090	2090	2090	0
244	20240517	171900	105366695	2090	2090	2090	2090	0
245	20240517	171800	105366695	2090	2090	2090	2090	0
246	20240517	171700	105366695	2090	2090	2090	2090	0
247	20240517	171600	105366695	2090	2090	2090	2090	0
248	20240517	171500	105366695	2090	2090	2090	2090	0
249	20240517	171400	105366695	2090	2090	2090	2090	0
250	20240517	171300	105366695	2090	2090	2090	2090	0
251	20240517	171200	105366695	2090	2090	2090	2090	0
252	20240517	171100	105366695	2090	2090	2090	2090	0
253	20240517	171000	105366695	2090	2090	2090	2090	0
254	20240517	170900	105366695	2090	2090	2090	2090	0
255	20240517	170800	105366695	2090	2090	2090	2090	0
256	20240517	170700	105366695	2090	2090	2090	2090	0
257	20240517	170600	105366695	2090	2090	2090	2090	0
258	20240517	170500	105366695	2090	2090	2090	2090	0
259	20240517	170400	105366695	2090	2090	2090	2090	0
260	20240517	170300	105366695	2090	2090	2090	2090	0
261	20240517	170200	105366695	2090	2090	2090	2090	0
262	20240517	170100	105366695	2090	2090	2090	2090	0
263	20240517	170000	105366695	2090	2090	2090	2090	0
264	20240517	165900	105366695	2090	2090	2090	2090	0
265	20240517	165800	105366695	2090	2090	2090	2090	0
266	20240517	165700	105366695	2090	2090	2090	2090	0
267	20240517	165600	105366695	2090	2090	2090	2090	0
268	20240517	165500	105366695	2090	2090	2090	2090	0
269	20240517	165400	105366695	2090	2090	2090	2090	0
270	20240517	165300	105366695	2090	2090	2090	2090	0
271	20240517	165200	105366695	2090	2090	2090	2090	0
272	20240517	165100	105366695	2090	2090	2090	2090	2
273	20240517	165000	105366695	2090	2090	2090	2090	0
274	20240517	164900	105366695	2090	2090	2090	2090	0
275	20240517	164800	105366695	2090	2090	2090	2090	0
276	20240517	164700	105366695	2090	2090	2090	2090	0
277	20240517	164600	105366695	2090	2090	2090	2090	0
278	20240517	164500	105366695	2090	2090	2090	2090	0
279	20240517	164400	105366695	2090	2090	2090	2090	0
280	20240517	164300	105366695	2090	2090	2090	2090	0
281	20240517	164200	105366695	2090	2090	2090	2090	0
282	20240517	164100	105366695	2090	2090	2090	2090	0
283	20240517	164000	105366695	2090	2090	2090	2090	0
284	20240517	163900	105366695	2090	2090	2090	2090	0
285	20240517	163800	105366695	2090	2090	2090	2090	0
286	20240517	163700	105366695	2090	2090	2090	2090	0
287	20240517	163600	105366695	2090	2090	2090	2090	0
288	20240517	163500	105366695	2090	2090	2090	2090	0
289	20240517	163400	105366695	2090	2090	2090	2090	0
290	20240517	163300	105366695	2090	2090	2090	2090	0
291	20240517	163200	105366695	2090	2090	2090	2090	0
292	20240517	163100	105366695	2090	2090	2090	2090	0
293	20240517	163000	105366695	2090	2090	2090	2090	0
294	20240517	162900	105366695	2090	2090	2090	2090	0
295	20240517	162800	105366695	2090	2090	2090	2090	0
296	20240517	162700	105366695	2090	2090	2090	2090	0
297	20240517	162600	105366695	2090	2090	2090	2090	0
298	20240517	162500	105366695	2090	2090	2090	2090	0
299	20240517	162400	105366695	2090	2090	2090	2090	0
300	20240517	162300	105366695	2090	2090	2090	2090	0
301	20240517	162200	105366695	2090	2090	2090	2090	0
302	20240517	162100	105366695	2090	2090	2090	2090	2
303	20240517	162000	105366695	2090	2090	2090	2090	0
304	20240517	161900	105366695	2090	2090	2090	2090	0
305	20240517	161800	105366695	2090	2090	2090	2090	0
306	20240517	161700	105366695	2090	2090	2090	2090	0
307	20240517	161600	105366695	2090	2090	2090	2090	0
308	20240517	161500	105366695	2090	2090	2090	2090	0
309	20240517	161400	105366695	2090	2090	2090	2090	0
310	20240517	161300	105366695	2090	2090	2090	2090	0
311	20240517	161200	105366695	2090	2090	2090	2090	0
312	20240517	161100	105366695	2090	2090	2090	2090	0
313	20240517	161000	105366695	2090	2090	2090	2090	0
314	20240517	160900	105366695	2090	2090	2090	2090	0
315	20240517	160800	105366695	2090	2090	2090	2090	0
316	20240517	160700	105366695	2090	2090	2090	2090	0
317	20240517	160600	105366695	2090	2090	2090	2090	0
318	20240517	160500	105366695	2090	2090	2090	2090	0
319	20240517	160400	105366695	2090	2090	2090	2090	0
320	20240517	160300	105366695	2090	2090	2090	2090	0
321	20240517	160200	105366695	2090	2090	2090	2090	0
322	20240517	160100	105366695	2090	2090	2090	2090	0
323	20240517	160000	105366695	2090	2090	2090	2090	0
324	20240517	155900	105366695	2090	2090	2090	2090	0
325	20240517	155800	105366695	2090	2090	2090	2090	0
326	20240517	155700	105366695	2090	2090	2090	2090	0
327	20240517	155600	105366695	2090	2090	2090	2090	0
328	20240517	155500	105366695	2090	2090	2090	2090	0
329	20240517	155400	105366695	2090	2090	2090	2090	0
330	20240517	155300	105366695	2090	2090	2090	2090	0
331	20240517	155200	105366695	2090	2090	2090	2090	0
332	20240517	155100	105366695	2090	2090	2090	2090	2
333	20240517	155000	105366695	2090	2090	2090	2090	0
334	20240517	154900	105366695	2090	2090	2090	2090	0
335	20240517	154800	105366695	2090	2090	2090	2090	0
336	20240517	154700	105366695	2090	2090	2090	2090	0
337	20240517	154600	105366695	2090	2090	2090	2090	0
338	20240517	154500	105366695	2090	2090	2090	2090	0
339	20240517	154400	105366695	2090	2090	2090	2090	0
340	20240517	154300	105366695	2090	2090	2090	2090	0
341	20240517	154200	105366695	2090	2090	2090	2090	0
342	20240517	154100	105366695	2090	2090	2090	2090	0
343	20240517	154000	105366695	2090	2090	2090	2090	0
344	20240517	153900	105366695	2090	2090	2090	2090	0
345	20240517	153800	105366695	2090	2090	2090	2090	0
346	20240517	153700	105366695	2090	2090	2090	2090	0
347	20240517	153600	105366695	2090	2090	2090	2090	0
348	20240517	153500	105366695	2090	2090	2090	2090	0
349	20240517	153400	105366695	2090	2090	2090	2090	0
350	20240517	153300	105366695	2090	2090	2090	2090	0
351	20240517	153200	105366695	2090	2090	2090	2090	0
352	20240517	153100	105366695	2090	2090	2090	2090	0
353	20240517	153000	105366695	2090	2090	2090	2090	0
354	20240517	152900	105366695	2090	2090	2090	2090	0
355	20240517	152800	105366695	2090	2090	2090	2090	0
356	20240517	152700	105366695	2090	2090	2090	2090	0
357	20240517	152600	105366695	2090	2090	2090	2090	0
358	20240517	152500	105366695	2090	2090	2090	2090	0
359	20240517	152400	105366695	2090	2090	2090	2090	0
360	20240517	152300	105366695	2090	2090	2090	2090	0
361	20240517	152200	105366695	2090	2090	2090	2090	0
362	20240517	152100	105366695	2090	2090	2090	2090	0
363	20240517	152000	105366695	2090	2090	2090	2090	0
364	20240517	151900	105366695	2090	2090	2090	2090	0
365	20240517	151800	105366695	2090	2090	2090	2090	0
366	20240517	151700	105366695	2090	2090	2090	2090	0
367	20240517	151600	105366695	2090	2090	2090	2090	2
368	20240517	151500	105362515	2095	2095	2095	2095	0
369	20240517	151400	105362515	2095	2095	2095	2095	0
370	20240517	151300	105362515	2095	2095	2095	2095	0
371	20240517	151200	105362515	2095	2095	2095	2095	0
372	20240517	151100	105362515	2095	2095	2095	2095	0
373	20240517	151000	105362515	2095	2095	2095	2095	0
374	20240517	150900	105362515	2095	2095	2095	2095	0
375	20240517	150800	105362515	2095	2095	2095	2095	0
376	20240517	150700	105362515	2095	2095	2095	2095	0
377	20240517	150600	105362515	2095	2095	2095	2095	0
378	20240517	150500	105362515	2095	2095	2095	2095	0
379	20240517	150400	105362515	2095	2095	2095	2095	3174
380	20240517	150300	98712985	2090	2090	2090	2090	0
381	20240517	150200	98712985	2090	2090	2090	2090	0
382	20240517	150100	98712985	2090	2090	2090	2090	0
383	20240517	150000	98712985	2090	2090	2090	2090	0
384	20240517	145900	98712985	2090	2090	2090	2090	0
385	20240517	145800	98712985	2090	2090	2090	2090	0
386	20240517	145700	98712985	2090	2090	2090	2090	0
387	20240517	145600	98712985	2090	2090	2090	2090	0
388	20240517	145500	98712985	2090	2090	2090	2090	0
389	20240517	145400	98712985	2090	2090	2090	2090	0
390	20240517	145300	98712985	2090	2090	2090	2090	0
391	20240517	145200	98712985	2090	2090	2090	2090	0
392	20240517	145100	98712985	2090	2090	2090	2090	0
393	20240517	145000	98712985	2090	2090	2090	2090	0
394	20240517	144900	98712985	2090	2090	2090	2090	0
395	20240517	144800	98712985	2090	2090	2090	2090	0
396	20240517	144700	98712985	2090	2090	2090	2090	0
397	20240517	144600	98712985	2090	2090	2090	2090	0
398	20240517	144500	98712985	2090	2090	2090	2090	0
399	20240517	144400	98712985	2090	2090	2090	2090	0
400	20240517	144300	98712985	2090	2090	2090	2090	0
401	20240517	144200	98712985	2090	2090	2090	2090	0
402	20240517	144100	98712985	2090	2090	2090	2090	0
403	20240517	144000	98712985	2090	2090	2090	2090	0
404	20240517	143900	98712985	2090	2090	2090	2090	0
405	20240517	143800	98712985	2090	2090	2090	2090	0
406	20240517	143700	98712985	2090	2090	2090	2090	0
407	20240517	143600	98712985	2090	2090	2090	2090	0
408	20240517	143500	98712985	2090	2090	2090	2090	0
409	20240517	143400	98712985	2090	2090	2090	2090	0
410	20240517	143300	98712985	2090	2090	2090	2090	0
411	20240517	143200	98712985	2090	2090	2090	2090	0
412	20240517	143100	98712985	2090	2090	2090	2090	0
413	20240517	143000	98712985	2090	2090	2090	2090	0
414	20240517	142900	98712985	2090	2090	2090	2090	157
415	20240517	142800	98384855	2090	2090	2090	2090	0
416	20240517	142700	98384855	2090	2090	2090	2090	0
417	20240517	142600	98384855	2090	2090	2090	2090	0
418	20240517	142500	98384855	2090	2090	2090	2090	4000
419	20240517	142400	90024855	2090	2090	2090	2090	0
420	20240517	142300	90024855	2090	2090	2090	2090	0
421	20240517	142200	90024855	2090	2090	2090	2090	0
422	20240517	142100	90024855	2090	2090	2090	2090	0
423	20240517	142000	90024855	2090	2090	2090	2090	0
424	20240517	141900	90024855	2090	2090	2090	2090	0
425	20240517	141800	90024855	2090	2090	2090	2090	0
426	20240517	141700	90024855	2090	2090	2090	2090	0
427	20240517	141600	90024855	2090	2090	2090	2090	0
428	20240517	141500	90024855	2090	2090	2090	2090	0
429	20240517	141400	90024855	2090	2090	2090	2090	0
430	20240517	141300	90024855	2090	2090	2090	2090	0
431	20240517	141200	90024855	2090	2090	2090	2090	0
432	20240517	141100	90024855	2090	2090	2090	2090	0
433	20240517	141000	90024855	2090	2090	2090	2090	0
434	20240517	140900	90024855	2090	2090	2090	2090	0
435	20240517	140800	90024855	2090	2090	2090	2090	0
436	20240517	140700	90024855	2090	2090	2090	2090	0
437	20240517	140600	90024855	2090	2090	2090	2090	0
438	20240517	140500	90024855	2090	2090	2090	2090	0
439	20240517	140400	90024855	2090	2090	2090	2090	0
440	20240517	140300	90024855	2090	2090	2090	2090	0
441	20240517	140200	90024855	2090	2090	2090	2090	0
442	20240517	140100	90024855	2090	2090	2090	2090	0
443	20240517	140000	90024855	2090	2090	2090	2090	0
444	20240517	135900	90024855	2090	2090	2090	2090	0
445	20240517	135800	90024855	2090	2090	2090	2090	0
446	20240517	135700	90024855	2090	2090	2090	2090	25
447	20240517	135600	89972605	2090	2090	2090	2090	0
448	20240517	135500	89972605	2090	2090	2090	2090	0
449	20240517	135400	89972605	2090	2090	2090	2090	0
450	20240517	135300	89972605	2090	2090	2090	2090	0
451	20240517	135200	89972605	2090	2090	2090	2090	0
452	20240517	135100	89972605	2090	2090	2090	2090	0
453	20240517	135000	89972605	2090	2090	2090	2090	0
454	20240517	134900	89972605	2090	2090	2090	2090	0
455	20240517	134800	89972605	2090	2090	2090	2090	0
456	20240517	134700	89972605	2090	2090	2090	2090	0
457	20240517	134600	89972605	2090	2090	2090	2090	0
458	20240517	134500	89972605	2090	2090	2090	2090	0
459	20240517	134400	89972605	2090	2090	2090	2090	0
460	20240517	134300	89972605	2090	2090	2090	2090	0
461	20240517	134200	89972605	2090	2090	2090	2090	0
462	20240517	134100	89972605	2090	2090	2090	2090	0
463	20240517	134000	89972605	2090	2090	2090	2090	0
464	20240517	133900	89972605	2090	2090	2090	2090	0
465	20240517	133800	89972605	2090	2090	2090	2090	0
466	20240517	133700	89972605	2090	2090	2090	2090	0
467	20240517	133600	89972605	2090	2090	2090	2090	0
468	20240517	133500	89972605	2090	2090	2090	2090	0
469	20240517	133400	89972605	2090	2090	2090	2090	0
470	20240517	133300	89972605	2090	2090	2090	2090	0
471	20240517	133200	89972605	2090	2090	2090	2090	0
472	20240517	133100	89972605	2090	2090	2090	2090	0
473	20240517	133000	89972605	2090	2090	2090	2090	0
474	20240517	132900	89972605	2090	2090	2090	2090	0
475	20240517	132800	89972605	2090	2090	2090	2090	0
476	20240517	132700	89972605	2090	2090	2090	2090	0
477	20240517	132600	89972605	2090	2090	2090	2090	0
478	20240517	132500	89972605	2090	2090	2090	2090	0
479	20240517	132400	89972605	2090	2090	2090	2090	0
480	20240517	132300	89972605	2090	2090	2090	2090	0
481	20240517	132200	89972605	2090	2090	2090	2090	0
482	20240517	132100	89972605	2090	2090	2090	2090	0
483	20240517	132000	89972605	2090	2090	2090	2090	0
484	20240517	131900	89972605	2090	2090	2090	2090	0
485	20240517	131800	89972605	2090	2090	2090	2090	0
486	20240517	131700	89972605	2090	2090	2090	2090	0
487	20240517	131600	89972605	2090	2090	2090	2090	0
488	20240517	131500	89972605	2090	2090	2090	2090	0
489	20240517	131400	89972605	2090	2090	2090	2090	0
490	20240517	131300	89972605	2090	2090	2090	2090	2
491	20240517	131200	89968425	2090	2090	2090	2090	0
492	20240517	131100	89968425	2090	2090	2090	2090	0
493	20240517	131000	89968425	2090	2090	2090	2090	0
494	20240517	130900	89968425	2090	2090	2090	2090	0
495	20240517	130800	89968425	2090	2090	2090	2090	0
496	20240517	130700	89968425	2090	2090	2090	2090	0
497	20240517	130600	89968425	2090	2090	2090	2090	0
498	20240517	130500	89968425	2090	2090	2090	2090	0
499	20240517	130400	89968425	2090	2090	2090	2090	0
500	20240517	130300	89968425	2090	2090	2090	2090	0
501	20240517	130200	89968425	2090	2090	2090	2090	0
502	20240517	130100	89968425	2090	2090	2090	2090	0
503	20240517	130000	89968425	2090	2090	2090	2090	0
504	20240517	125900	89968425	2090	2090	2090	2090	0
505	20240517	125800	89968425	2090	2090	2090	2090	0
506	20240517	125700	89968425	2090	2090	2090	2090	0
507	20240517	125600	89968425	2090	2090	2090	2090	30
508	20240517	125500	89905725	2085	2085	2085	2085	0
509	20240517	125400	89905725	2085	2085	2085	2085	0
510	20240517	125300	89905725	2085	2085	2085	2085	0
511	20240517	125200	89905725	2085	2085	2085	2085	0
512	20240517	125100	89905725	2085	2085	2085	2085	0
513	20240517	125000	89905725	2085	2085	2085	2085	0
514	20240517	124900	89905725	2085	2085	2085	2085	0
515	20240517	124800	89905725	2085	2085	2085	2085	0
516	20240517	124700	89905725	2085	2085	2085	2085	0
517	20240517	124600	89905725	2085	2085	2085	2085	0
518	20240517	124500	89905725	2085	2085	2085	2085	0
519	20240517	124400	89905725	2085	2085	2085	2085	0
520	20240517	124300	89905725	2085	2085	2085	2085	5000
521	20240517	124200	79480725	2085	2085	2085	2085	0
522	20240517	124100	79480725	2085	2085	2085	2085	0
523	20240517	124000	79480725	2085	2085	2085	2085	0
524	20240517	123900	79480725	2085	2085	2085	2085	0
525	20240517	123800	79480725	2085	2085	2085	2085	0
526	20240517	123700	79480725	2085	2085	2085	2085	0
527	20240517	123600	79480725	2085	2085	2085	2085	0
528	20240517	123500	79480725	2085	2085	2085	2085	0
529	20240517	123400	79480725	2085	2085	2085	2085	0
530	20240517	123300	79480725	2085	2085	2085	2085	0
531	20240517	123200	79480725	2085	2085	2085	2085	0
532	20240517	123100	79480725	2085	2085	2085	2085	0
533	20240517	123000	79480725	2085	2085	2085	2085	0
534	20240517	122900	79480725	2085	2085	2085	2085	0
535	20240517	122800	79480725	2085	2085	2085	2085	0
536	20240517	122700	79480725	2085	2085	2085	2085	0
537	20240517	122600	79480725	2085	2085	2085	2085	0
538	20240517	122500	79480725	2085	2085	2085	2085	0
539	20240517	122400	79480725	2085	2085	2085	2085	0
540	20240517	122300	79480725	2085	2085	2085	2085	0
541	20240517	122200	79480725	2085	2085	2085	2085	0
542	20240517	122100	79480725	2085	2085	2085	2085	0
543	20240517	122000	79480725	2085	2085	2085	2085	0
544	20240517	121900	79480725	2085	2085	2085	2085	0
545	20240517	121800	79480725	2085	2085	2085	2085	0
546	20240517	121700	79480725	2085	2085	2085	2085	0
547	20240517	121600	79480725	2085	2085	2085	2085	0
548	20240517	121500	79480725	2085	2085	2085	2085	0
549	20240517	121400	79480725	2085	2085	2085	2085	0
550	20240517	121300	79480725	2085	2085	2085	2085	0
551	20240517	121200	79480725	2085	2085	2085	2085	0
552	20240517	121100	79480725	2085	2085	2085	2085	0
553	20240517	121000	79480725	2085	2085	2085	2085	0
554	20240517	120900	79480725	2085	2085	2085	2085	0
555	20240517	120800	79480725	2085	2085	2085	2085	0
556	20240517	120700	79480725	2085	2085	2085	2085	0
557	20240517	120600	79480725	2085	2085	2085	2085	0
558	20240517	120500	79480725	2085	2085	2085	2085	0
559	20240517	120400	79480725	2085	2085	2085	2085	0
560	20240517	120300	79480725	2085	2085	2085	2085	0
561	20240517	120200	79480725	2085	2085	2085	2085	0
562	20240517	120100	79480725	2085	2085	2085	2085	0
563	20240517	120000	79480725	2085	2085	2085	2085	0
564	20240517	115900	79480725	2085	2085	2085	2085	0
565	20240517	115800	79480725	2085	2085	2085	2085	0
566	20240517	115700	79480725	2085	2085	2085	2085	0
567	20240517	115600	79480725	2085	2085	2085	2085	0
568	20240517	115500	79480725	2085	2085	2085	2085	0
569	20240517	115400	79480725	2085	2085	2085	2085	0
570	20240517	115300	79480725	2085	2085	2085	2085	0
571	20240517	115200	79480725	2085	2085	2085	2085	0
572	20240517	115100	79480725	2085	2085	2085	2085	0
573	20240517	115000	79480725	2085	2085	2085	2085	0
574	20240517	114900	79480725	2085	2085	2085	2085	0
575	20240517	114800	79480725	2085	2085	2085	2085	0
576	20240517	114700	79480725	2085	2085	2085	2085	0
577	20240517	114600	79480725	2085	2085	2085	2085	0
578	20240517	114500	79480725	2085	2085	2085	2085	0
579	20240517	114400	79480725	2085	2085	2085	2085	0
580	20240517	114300	79480725	2085	2085	2085	2085	0
581	20240517	114200	79480725	2085	2085	2085	2085	0
582	20240517	114100	79480725	2085	2085	2085	2085	0
583	20240517	114000	79480725	2085	2085	2085	2085	0
584	20240517	113900	79480725	2085	2085	2085	2085	0
585	20240517	113800	79480725	2085	2085	2085	2085	0
586	20240517	113700	79480725	2085	2085	2085	2085	0
587	20240517	113600	79480725	2085	2085	2085	2085	0
588	20240517	113500	79480725	2085	2085	2085	2085	0
589	20240517	113400	79480725	2085	2085	2085	2085	0
590	20240517	113300	79480725	2085	2085	2085	2085	0
591	20240517	113200	79480725	2085	2085	2085	2085	0
592	20240517	113100	79480725	2085	2085	2085	2085	0
593	20240517	113000	79480725	2085	2085	2085	2085	0
594	20240517	112900	79480725	2085	2085	2085	2085	0
595	20240517	112800	79480725	2085	2085	2085	2085	0
596	20240517	112700	79480725	2085	2085	2085	2085	0
597	20240517	112600	79480725	2085	2085	2085	2085	0
598	20240517	112500	79480725	2085	2085	2085	2085	500
599	20240517	112400	78438225	2090	2090	2090	2090	0
600	20240517	112300	78438225	2090	2090	2090	2090	0
601	20240517	112200	78438225	2090	2090	2090	2090	0
602	20240517	112100	78438225	2090	2090	2090	2090	0
603	20240517	112000	78438225	2090	2090	2090	2090	0
604	20240517	111900	78438225	2090	2090	2090	2090	0
605	20240517	111800	78438225	2090	2090	2090	2090	0
606	20240517	111700	78438225	2090	2090	2090	2090	0
607	20240517	111600	78438225	2090	2090	2090	2090	0
608	20240517	111500	78438225	2090	2090	2090	2090	0
609	20240517	111400	78438225	2090	2090	2090	2090	0
610	20240517	111300	78438225	2090	2090	2090	2090	0
611	20240517	111200	78438225	2090	2090	2090	2090	0
612	20240517	111100	78438225	2090	2090	2090	2090	0
613	20240517	111000	78438225	2090	2090	2090	2090	0
614	20240517	110900	78438225	2090	2090	2090	2090	0
615	20240517	110800	78438225	2090	2090	2090	2090	0
616	20240517	110700	78438225	2090	2090	2090	2090	0
617	20240517	110600	78438225	2090	2090	2090	2090	0
618	20240517	110500	78438225	2090	2090	2090	2090	0
619	20240517	110400	78438225	2090	2090	2090	2090	0
620	20240517	110300	78438225	2090	2090	2090	2090	0
621	20240517	110200	78438225	2090	2090	2090	2090	0
622	20240517	110100	78438225	2090	2090	2090	2090	0
623	20240517	110000	78438225	2090	2090	2090	2090	0
624	20240517	105900	78438225	2090	2090	2090	2090	0
625	20240517	105800	78438225	2090	2090	2090	2090	0
626	20240517	105700	78438225	2090	2090	2090	2090	0
627	20240517	105600	78438225	2090	2090	2090	2090	0
628	20240517	105500	78438225	2090	2090	2090	2090	0
629	20240517	105400	78438225	2090	2090	2090	2090	0
630	20240517	105300	78438225	2090	2090	2090	2090	0
631	20240517	105200	78438225	2090	2090	2090	2090	0
632	20240517	105100	78438225	2090	2090	2090	2090	0
633	20240517	105000	78438225	2090	2090	2090	2090	0
634	20240517	104900	78438225	2090	2090	2090	2090	290
635	20240517	104800	77832125	2090	2090	2090	2090	0
636	20240517	104700	77832125	2090	2090	2090	2090	0
637	20240517	104600	77832125	2090	2090	2090	2090	0
638	20240517	104500	77832125	2090	2090	2090	2090	0
639	20240517	104400	77832125	2090	2090	2090	2090	0
640	20240517	104300	77832125	2090	2090	2090	2090	0
641	20240517	104200	77832125	2090	2090	2090	2090	0
642	20240517	104100	77832125	2090	2090	2090	2090	2000
643	20240517	104000	73652125	2085	2085	2085	2085	0
644	20240517	103900	73652125	2085	2085	2085	2085	0
645	20240517	103800	73652125	2085	2085	2085	2085	0
646	20240517	103700	73652125	2085	2085	2085	2085	0
647	20240517	103600	73652125	2085	2085	2085	2085	0
648	20240517	103500	73652125	2085	2085	2085	2085	0
649	20240517	103400	73652125	2085	2085	2085	2085	4961
650	20240517	103300	63308440	2085	2085	2085	2085	0
651	20240517	103200	63308440	2085	2085	2085	2085	0
652	20240517	103100	63308440	2085	2085	2085	2085	10000
653	20240517	103000	42458440	2090	2090	2090	2090	0
654	20240517	102900	42458440	2090	2090	2090	2090	0
655	20240517	102800	42458440	2090	2090	2090	2090	0
656	20240517	102700	42458440	2090	2090	2090	2090	0
657	20240517	102600	42458440	2090	2090	2090	2090	0
658	20240517	102500	42458440	2090	2090	2090	2090	39
659	20240517	102400	42376930	2090	2090	2090	2090	0
660	20240517	102300	42376930	2090	2090	2090	2090	0
661	20240517	102200	42376930	2090	2090	2090	2090	0
662	20240517	102100	42376930	2090	2090	2090	2090	0
663	20240517	102000	42376930	2090	2090	2090	2090	0
664	20240517	101900	42376930	2090	2090	2090	2090	0
665	20240517	101800	42376930	2090	2090	2090	2090	0
666	20240517	101700	42376930	2090	2090	2090	2090	0
667	20240517	101600	42376930	2090	2090	2090	2090	10970
668	20240517	101500	19449630	2090	2090	2090	2090	48
669	20240517	101400	19349310	2090	2090	2090	2090	0
670	20240517	101300	19349310	2090	2090	2090	2090	0
671	20240517	101200	19349310	2090	2090	2090	2090	0
672	20240517	101100	19349310	2090	2090	2090	2090	0
673	20240517	101000	19349310	2090	2090	2090	2090	0
674	20240517	100900	19349310	2090	2090	2090	2090	0
675	20240517	100800	19349310	2090	2090	2090	2090	0
676	20240517	100700	19349310	2090	2090	2090	2090	0
677	20240517	100600	19349310	2090	2090	2090	2090	0
678	20240517	100500	19349310	2090	2090	2090	2090	0
679	20240517	100400	19349310	2090	2090	2090	2090	0
680	20240517	100300	19349310	2090	2090	2090	2090	0
681	20240517	100200	19349310	2090	2090	2090	2090	0
682	20240517	100100	19349310	2090	2090	2090	2090	0
683	20240517	100000	19349310	2090	2090	2090	2090	0
684	20240517	095900	19349310	2090	2090	2090	2090	0
685	20240517	095800	19349310	2090	2090	2090	2090	1
686	20240517	095700	19347220	2085	2085	2085	2085	0
687	20240517	095600	19347220	2085	2085	2085	2085	0
688	20240517	095500	19347220	2085	2085	2085	2085	0
689	20240517	095400	19347220	2085	2085	2085	2085	0
690	20240517	095300	19347220	2085	2085	2085	2085	0
691	20240517	095200	19347220	2085	2085	2085	2085	0
692	20240517	095100	19347220	2085	2085	2085	2085	0
693	20240517	095000	19347220	2085	2085	2085	2085	1252
694	20240517	094900	16736800	2090	2090	2090	2090	0
695	20240517	094800	16736800	2090	2090	2090	2090	0
696	20240517	094700	16736800	2090	2090	2090	2090	0
697	20240517	094600	16736800	2090	2090	2090	2090	0
698	20240517	094500	16736800	2090	2090	2090	2090	0
699	20240517	094400	16736800	2090	2090	2090	2090	0
700	20240517	094300	16736800	2090	2090	2090	2090	0
701	20240517	094200	16736800	2090	2090	2090	2090	20
702	20240517	094100	16695000	2085	2085	2085	2085	0
703	20240517	094000	16695000	2085	2085	2085	2085	0
704	20240517	093900	16695000	2085	2085	2085	2085	0
705	20240517	093800	16695000	2085	2085	2085	2085	0
706	20240517	093700	16695000	2085	2085	2085	2085	0
707	20240517	093600	16695000	2085	2085	2085	2085	0
708	20240517	093500	16695000	2085	2085	2085	2085	0
709	20240517	093400	16695000	2085	2085	2085	2085	0
710	20240517	093300	16695000	2085	2085	2085	2085	5000
711	20240517	093200	6270000	2090	2090	2090	2090	0
712	20240517	093100	6270000	2090	2090	2090	2090	0
713	20240517	093000	6270000	2090	2090	2090	2090	0
714	20240517	092900	6270000	2090	2090	2090	2090	0
715	20240517	092800	6270000	2090	2090	2090	2090	0
716	20240517	092700	6270000	2090	2090	2090	2090	0
717	20240517	092600	6270000	2090	2090	2090	2090	0
718	20240517	092500	6270000	2090	2090	2090	2090	0
719	20240517	092400	6270000	2090	2090	2090	2090	0
720	20240517	092300	6270000	2090	2090	2090	2090	0
721	20240517	092200	6270000	2090	2090	2090	2090	0
722	20240517	092100	6270000	2090	2090	2090	2090	0
723	20240517	092000	6270000	2090	2090	2090	2090	0
724	20240517	091900	6270000	2090	2090	2090	2090	0
725	20240517	091800	6270000	2090	2090	2090	2090	0
726	20240517	091700	6270000	2090	2090	2090	2090	0
727	20240517	091600	6270000	2090	2090	2090	2090	0
728	20240517	091500	6270000	2090	2090	2090	2090	0
729	20240517	091400	6270000	2090	2090	2090	2090	0
730	20240517	091300	6270000	2090	2090	2090	2090	0
731	20240517	091200	6270000	2090	2090	2090	2090	0
732	20240517	091100	6270000	2090	2090	2090	2090	0
733	20240517	091000	6270000	2090	2090	2090	2090	0
734	20240517	090900	6270000	2090	2090	2090	2090	0
735	20240517	090800	6270000	2090	2090	2090	2090	0
736	20240517	090700	6270000	2090	2090	2090	2090	0
737	20240517	090600	6270000	2090	2090	2090	2090	0
738	20240517	090500	6270000	2090	2090	2090	2090	0
739	20240517	090400	6270000	2090	2090	2090	2090	0
740	20240517	090300	6270000	2090	2090	2090	2090	0
741	20240517	090200	6270000	2090	2090	2090	2090	1999
742	20240517	090100	2092090	2090	2090	2090	2090	0
743	20240517	090000	2092090	2090	2090	2090	2090	1001