KissMeData/440820/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	213200	19404805	2090	2090	2090	2090	11
3	20240617	213100	19404805	2090	2090	2090	2090	0
4	20240617	213000	19404805	2090	2090	2090	2090	0
5	20240617	212900	19404805	2090	2090	2090	2090	0
6	20240617	212800	19404805	2090	2090	2090	2090	0
7	20240617	212700	19404805	2090	2090	2090	2090	0
8	20240617	212600	19404805	2090	2090	2090	2090	0
9	20240617	212500	19404805	2090	2090	2090	2090	0
10	20240617	212400	19404805	2090	2090	2090	2090	0
11	20240617	212300	19404805	2090	2090	2090	2090	0
12	20240617	212200	19404805	2090	2090	2090	2090	0
13	20240617	212100	19404805	2090	2090	2090	2090	0
14	20240617	212000	19404805	2090	2090	2090	2090	0
15	20240617	211900	19404805	2090	2090	2090	2090	0
16	20240617	211800	19404805	2090	2090	2090	2090	0
17	20240617	211700	19404805	2090	2090	2090	2090	0
18	20240617	211600	19404805	2090	2090	2090	2090	0
19	20240617	211500	19404805	2090	2090	2090	2090	0
20	20240617	211400	19404805	2090	2090	2090	2090	0
21	20240617	211300	19404805	2090	2090	2090	2090	0
22	20240617	211200	19404805	2090	2090	2090	2090	0
23	20240617	211100	19404805	2090	2090	2090	2090	0
24	20240617	211000	19404805	2090	2090	2090	2090	0
25	20240617	210900	19404805	2090	2090	2090	2090	0
26	20240617	210800	19404805	2090	2090	2090	2090	0
27	20240617	210700	19404805	2090	2090	2090	2090	0
28	20240617	210600	19404805	2090	2090	2090	2090	0
29	20240617	210500	19404805	2090	2090	2090	2090	0
30	20240617	210400	19404805	2090	2090	2090	2090	0
31	20240617	210300	19404805	2090	2090	2090	2090	0
32	20240617	210200	19404805	2090	2090	2090	2090	11
33	20240617	210100	19404805	2090	2090	2090	2090	0
34	20240617	210000	19404805	2090	2090	2090	2090	0
35	20240617	205900	19404805	2090	2090	2090	2090	0
36	20240617	205800	19404805	2090	2090	2090	2090	0
37	20240617	205700	19404805	2090	2090	2090	2090	0
38	20240617	205600	19404805	2090	2090	2090	2090	0
39	20240617	205500	19404805	2090	2090	2090	2090	0
40	20240617	205400	19404805	2090	2090	2090	2090	0
41	20240617	205300	19404805	2090	2090	2090	2090	0
42	20240617	205200	19404805	2090	2090	2090	2090	0
43	20240617	205100	19404805	2090	2090	2090	2090	0
44	20240617	205000	19404805	2090	2090	2090	2090	0
45	20240617	204900	19404805	2090	2090	2090	2090	0
46	20240617	204800	19404805	2090	2090	2090	2090	0
47	20240617	204700	19404805	2090	2090	2090	2090	0
48	20240617	204600	19404805	2090	2090	2090	2090	0
49	20240617	204500	19404805	2090	2090	2090	2090	0
50	20240617	204400	19404805	2090	2090	2090	2090	0
51	20240617	204300	19404805	2090	2090	2090	2090	0
52	20240617	204200	19404805	2090	2090	2090	2090	0
53	20240617	204100	19404805	2090	2090	2090	2090	0
54	20240617	204000	19404805	2090	2090	2090	2090	0
55	20240617	203900	19404805	2090	2090	2090	2090	0
56	20240617	203800	19404805	2090	2090	2090	2090	0
57	20240617	203700	19404805	2090	2090	2090	2090	0
58	20240617	203600	19404805	2090	2090	2090	2090	0
59	20240617	203500	19404805	2090	2090	2090	2090	0
60	20240617	203400	19404805	2090	2090	2090	2090	0
61	20240617	203300	19404805	2090	2090	2090	2090	0
62	20240617	203200	19404805	2090	2090	2090	2090	11
63	20240617	203100	19404805	2090	2090	2090	2090	0
64	20240617	203000	19404805	2090	2090	2090	2090	0
65	20240617	202900	19404805	2090	2090	2090	2090	0
66	20240617	202800	19404805	2090	2090	2090	2090	0
67	20240617	202700	19404805	2090	2090	2090	2090	0
68	20240617	202600	19404805	2090	2090	2090	2090	0
69	20240617	202500	19404805	2090	2090	2090	2090	0
70	20240617	202400	19404805	2090	2090	2090	2090	0
71	20240617	202300	19404805	2090	2090	2090	2090	0
72	20240617	202200	19404805	2090	2090	2090	2090	0
73	20240617	202100	19404805	2090	2090	2090	2090	0
74	20240617	202000	19404805	2090	2090	2090	2090	0
75	20240617	201900	19404805	2090	2090	2090	2090	0
76	20240617	201800	19404805	2090	2090	2090	2090	0
77	20240617	201700	19404805	2090	2090	2090	2090	0
78	20240617	201600	19404805	2090	2090	2090	2090	0
79	20240617	201500	19404805	2090	2090	2090	2090	0
80	20240617	201400	19404805	2090	2090	2090	2090	0
81	20240617	201300	19404805	2090	2090	2090	2090	0
82	20240617	201200	19404805	2090	2090	2090	2090	0
83	20240617	201100	19404805	2090	2090	2090	2090	0
84	20240617	201000	19404805	2090	2090	2090	2090	0
85	20240617	200900	19404805	2090	2090	2090	2090	0
86	20240617	200800	19404805	2090	2090	2090	2090	0
87	20240617	200700	19404805	2090	2090	2090	2090	0
88	20240617	200600	19404805	2090	2090	2090	2090	0
89	20240617	200500	19404805	2090	2090	2090	2090	0
90	20240617	200400	19404805	2090	2090	2090	2090	0
91	20240617	200300	19404805	2090	2090	2090	2090	0
92	20240617	200200	19404805	2090	2090	2090	2090	11
93	20240617	200100	19404805	2090	2090	2090	2090	0
94	20240617	200000	19404805	2090	2090	2090	2090	0
95	20240617	195900	19404805	2090	2090	2090	2090	0
96	20240617	195800	19404805	2090	2090	2090	2090	0
97	20240617	195700	19404805	2090	2090	2090	2090	0
98	20240617	195600	19404805	2090	2090	2090	2090	0
99	20240617	195500	19404805	2090	2090	2090	2090	0
100	20240617	195400	19404805	2090	2090	2090	2090	0
101	20240617	195300	19404805	2090	2090	2090	2090	0
102	20240617	195200	19404805	2090	2090	2090	2090	0
103	20240617	195100	19404805	2090	2090	2090	2090	0
104	20240617	195000	19404805	2090	2090	2090	2090	0
105	20240617	194900	19404805	2090	2090	2090	2090	0
106	20240617	194800	19404805	2090	2090	2090	2090	0
107	20240617	194700	19404805	2090	2090	2090	2090	0
108	20240617	194600	19404805	2090	2090	2090	2090	0
109	20240617	194500	19404805	2090	2090	2090	2090	0
110	20240617	194400	19404805	2090	2090	2090	2090	0
111	20240617	194300	19404805	2090	2090	2090	2090	0
112	20240617	194200	19404805	2090	2090	2090	2090	0
113	20240617	194100	19404805	2090	2090	2090	2090	0
114	20240617	194000	19404805	2090	2090	2090	2090	0
115	20240617	193900	19404805	2090	2090	2090	2090	0
116	20240617	193800	19404805	2090	2090	2090	2090	0
117	20240617	193700	19404805	2090	2090	2090	2090	0
118	20240617	193600	19404805	2090	2090	2090	2090	0
119	20240617	193500	19404805	2090	2090	2090	2090	0
120	20240617	193400	19404805	2090	2090	2090	2090	0
121	20240617	193300	19404805	2090	2090	2090	2090	0
122	20240617	193200	19404805	2090	2090	2090	2090	11
123	20240617	193100	19404805	2090	2090	2090	2090	0
124	20240617	193000	19404805	2090	2090	2090	2090	0
125	20240617	192900	19404805	2090	2090	2090	2090	0
126	20240617	192800	19404805	2090	2090	2090	2090	0
127	20240617	192700	19404805	2090	2090	2090	2090	0
128	20240617	192600	19404805	2090	2090	2090	2090	0
129	20240617	192500	19404805	2090	2090	2090	2090	0
130	20240617	192400	19404805	2090	2090	2090	2090	0
131	20240617	192300	19404805	2090	2090	2090	2090	0
132	20240617	192200	19404805	2090	2090	2090	2090	0
133	20240617	192100	19404805	2090	2090	2090	2090	0
134	20240617	192000	19404805	2090	2090	2090	2090	0
135	20240617	191900	19404805	2090	2090	2090	2090	0
136	20240617	191800	19404805	2090	2090	2090	2090	0
137	20240617	191700	19404805	2090	2090	2090	2090	0
138	20240617	191600	19404805	2090	2090	2090	2090	0
139	20240617	191500	19404805	2090	2090	2090	2090	0
140	20240617	191400	19404805	2090	2090	2090	2090	0
141	20240617	191300	19404805	2090	2090	2090	2090	0
142	20240617	191200	19404805	2090	2090	2090	2090	0
143	20240617	191100	19404805	2090	2090	2090	2090	0
144	20240617	191000	19404805	2090	2090	2090	2090	0
145	20240617	190900	19404805	2090	2090	2090	2090	0
146	20240617	190800	19404805	2090	2090	2090	2090	0
147	20240617	190700	19404805	2090	2090	2090	2090	0
148	20240617	190600	19404805	2090	2090	2090	2090	0
149	20240617	190500	19404805	2090	2090	2090	2090	0
150	20240617	190400	19404805	2090	2090	2090	2090	0
151	20240617	190300	19404805	2090	2090	2090	2090	0
152	20240617	190200	19404805	2090	2090	2090	2090	11
153	20240617	190100	19404805	2090	2090	2090	2090	0
154	20240617	190000	19404805	2090	2090	2090	2090	0
155	20240617	185900	19404805	2090	2090	2090	2090	0
156	20240617	185800	19404805	2090	2090	2090	2090	0
157	20240617	185700	19404805	2090	2090	2090	2090	0
158	20240617	185600	19404805	2090	2090	2090	2090	0
159	20240617	185500	19404805	2090	2090	2090	2090	0
160	20240617	185400	19404805	2090	2090	2090	2090	0
161	20240617	185300	19404805	2090	2090	2090	2090	0
162	20240617	185200	19404805	2090	2090	2090	2090	0
163	20240617	185100	19404805	2090	2090	2090	2090	0
164	20240617	185000	19404805	2090	2090	2090	2090	0
165	20240617	184900	19404805	2090	2090	2090	2090	0
166	20240617	184800	19404805	2090	2090	2090	2090	0
167	20240617	184700	19404805	2090	2090	2090	2090	0
168	20240617	184600	19404805	2090	2090	2090	2090	0
169	20240617	184500	19404805	2090	2090	2090	2090	0
170	20240617	184400	19404805	2090	2090	2090	2090	0
171	20240617	184300	19404805	2090	2090	2090	2090	0
172	20240617	184200	19404805	2090	2090	2090	2090	0
173	20240617	184100	19404805	2090	2090	2090	2090	0
174	20240617	184000	19404805	2090	2090	2090	2090	0
175	20240617	183900	19404805	2090	2090	2090	2090	0
176	20240617	183800	19404805	2090	2090	2090	2090	0
177	20240617	183700	19404805	2090	2090	2090	2090	0
178	20240617	183600	19404805	2090	2090	2090	2090	0
179	20240617	183500	19404805	2090	2090	2090	2090	0
180	20240617	183400	19404805	2090	2090	2090	2090	0
181	20240617	183300	19404805	2090	2090	2090	2090	0
182	20240617	183200	19404805	2090	2090	2090	2090	11
183	20240617	183100	19404805	2090	2090	2090	2090	0
184	20240617	183000	19404805	2090	2090	2090	2090	0
185	20240617	182900	19404805	2090	2090	2090	2090	0
186	20240617	182800	19404805	2090	2090	2090	2090	0
187	20240617	182700	19404805	2090	2090	2090	2090	0
188	20240617	182600	19404805	2090	2090	2090	2090	0
189	20240617	182500	19404805	2090	2090	2090	2090	0
190	20240617	182400	19404805	2090	2090	2090	2090	0
191	20240617	182300	19404805	2090	2090	2090	2090	0
192	20240617	182200	19404805	2090	2090	2090	2090	0
193	20240617	182100	19404805	2090	2090	2090	2090	0
194	20240617	182000	19404805	2090	2090	2090	2090	0
195	20240617	181900	19404805	2090	2090	2090	2090	0
196	20240617	181800	19404805	2090	2090	2090	2090	0
197	20240617	181700	19404805	2090	2090	2090	2090	0
198	20240617	181600	19404805	2090	2090	2090	2090	0
199	20240617	181500	19404805	2090	2090	2090	2090	0
200	20240617	181400	19404805	2090	2090	2090	2090	0
201	20240617	181300	19404805	2090	2090	2090	2090	0
202	20240617	181200	19404805	2090	2090	2090	2090	0
203	20240617	181100	19404805	2090	2090	2090	2090	0
204	20240617	181000	19404805	2090	2090	2090	2090	0
205	20240617	180900	19404805	2090	2090	2090	2090	0
206	20240617	180800	19404805	2090	2090	2090	2090	0
207	20240617	180700	19404805	2090	2090	2090	2090	0
208	20240617	180600	19404805	2090	2090	2090	2090	0
209	20240617	180500	19404805	2090	2090	2090	2090	0
210	20240617	180400	19404805	2090	2090	2090	2090	0
211	20240617	180300	19404805	2090	2090	2090	2090	0
212	20240617	180200	19404805	2090	2090	2090	2090	11
213	20240617	180100	19404805	2090	2090	2090	2090	0
214	20240617	180000	19404805	2090	2090	2090	2090	0
215	20240617	175900	19404805	2090	2090	2090	2090	0
216	20240617	175800	19404805	2090	2090	2090	2090	0
217	20240617	175700	19404805	2090	2090	2090	2090	0
218	20240617	175600	19404805	2090	2090	2090	2090	0
219	20240617	175500	19404805	2090	2090	2090	2090	0
220	20240617	175400	19404805	2090	2090	2090	2090	0
221	20240617	175300	19404805	2090	2090	2090	2090	0
222	20240617	175200	19404805	2090	2090	2090	2090	0
223	20240617	175100	19404805	2090	2090	2090	2090	0
224	20240617	175000	19404805	2090	2090	2090	2090	0
225	20240617	174900	19404805	2090	2090	2090	2090	0
226	20240617	174800	19404805	2090	2090	2090	2090	0
227	20240617	174700	19404805	2090	2090	2090	2090	0
228	20240617	174600	19404805	2090	2090	2090	2090	0
229	20240617	174500	19404805	2090	2090	2090	2090	0
230	20240617	174400	19404805	2090	2090	2090	2090	0
231	20240617	174300	19404805	2090	2090	2090	2090	0
232	20240617	174200	19404805	2090	2090	2090	2090	0
233	20240617	174100	19404805	2090	2090	2090	2090	0
234	20240617	174000	19404805	2090	2090	2090	2090	0
235	20240617	173900	19404805	2090	2090	2090	2090	0
236	20240617	173800	19404805	2090	2090	2090	2090	0
237	20240617	173700	19404805	2090	2090	2090	2090	0
238	20240617	173600	19404805	2090	2090	2090	2090	0
239	20240617	173500	19404805	2090	2090	2090	2090	0
240	20240617	173400	19404805	2090	2090	2090	2090	0
241	20240617	173300	19404805	2090	2090	2090	2090	0
242	20240617	173200	19404805	2090	2090	2090	2090	11
243	20240617	173100	19404805	2090	2090	2090	2090	0
244	20240617	173000	19404805	2090	2090	2090	2090	0
245	20240617	172900	19404805	2090	2090	2090	2090	0
246	20240617	172800	19404805	2090	2090	2090	2090	0
247	20240617	172700	19404805	2090	2090	2090	2090	0
248	20240617	172600	19404805	2090	2090	2090	2090	0
249	20240617	172500	19404805	2090	2090	2090	2090	0
250	20240617	172400	19404805	2090	2090	2090	2090	0
251	20240617	172300	19404805	2090	2090	2090	2090	0
252	20240617	172200	19404805	2090	2090	2090	2090	0
253	20240617	172100	19404805	2090	2090	2090	2090	0
254	20240617	172000	19404805	2090	2090	2090	2090	0
255	20240617	171900	19404805	2090	2090	2090	2090	0
256	20240617	171800	19404805	2090	2090	2090	2090	0
257	20240617	171700	19404805	2090	2090	2090	2090	0
258	20240617	171600	19404805	2090	2090	2090	2090	0
259	20240617	171500	19404805	2090	2090	2090	2090	0
260	20240617	171400	19404805	2090	2090	2090	2090	0
261	20240617	171300	19404805	2090	2090	2090	2090	0
262	20240617	171200	19404805	2090	2090	2090	2090	0
263	20240617	171100	19404805	2090	2090	2090	2090	0
264	20240617	171000	19404805	2090	2090	2090	2090	0
265	20240617	170900	19404805	2090	2090	2090	2090	0
266	20240617	170800	19404805	2090	2090	2090	2090	0
267	20240617	170700	19404805	2090	2090	2090	2090	0
268	20240617	170600	19404805	2090	2090	2090	2090	0
269	20240617	170500	19404805	2090	2090	2090	2090	0
270	20240617	170400	19404805	2090	2090	2090	2090	0
271	20240617	170300	19404805	2090	2090	2090	2090	0
272	20240617	170200	19404805	2090	2090	2090	2090	11
273	20240617	170100	19404805	2090	2090	2090	2090	0
274	20240617	170000	19404805	2090	2090	2090	2090	0
275	20240617	165900	19404805	2090	2090	2090	2090	0
276	20240617	165800	19404805	2090	2090	2090	2090	0
277	20240617	165700	19404805	2090	2090	2090	2090	0
278	20240617	165600	19404805	2090	2090	2090	2090	0
279	20240617	165500	19404805	2090	2090	2090	2090	0
280	20240617	165400	19404805	2090	2090	2090	2090	0
281	20240617	165300	19404805	2090	2090	2090	2090	0
282	20240617	165200	19404805	2090	2090	2090	2090	0
283	20240617	165100	19404805	2090	2090	2090	2090	0
284	20240617	165000	19404805	2090	2090	2090	2090	0
285	20240617	164900	19404805	2090	2090	2090	2090	0
286	20240617	164800	19404805	2090	2090	2090	2090	0
287	20240617	164700	19404805	2090	2090	2090	2090	0
288	20240617	164600	19404805	2090	2090	2090	2090	0
289	20240617	164500	19404805	2090	2090	2090	2090	0
290	20240617	164400	19404805	2090	2090	2090	2090	0
291	20240617	164300	19404805	2090	2090	2090	2090	0
292	20240617	164200	19404805	2090	2090	2090	2090	0
293	20240617	164100	19404805	2090	2090	2090	2090	0
294	20240617	164000	19404805	2090	2090	2090	2090	0
295	20240617	163900	19404805	2090	2090	2090	2090	0
296	20240617	163800	19404805	2090	2090	2090	2090	0
297	20240617	163700	19404805	2090	2090	2090	2090	0
298	20240617	163600	19404805	2090	2090	2090	2090	0
299	20240617	163500	19404805	2090	2090	2090	2090	0
300	20240617	163400	19404805	2090	2090	2090	2090	0
301	20240617	163300	19404805	2090	2090	2090	2090	0
302	20240617	163200	19404805	2090	2090	2090	2090	11
303	20240617	163100	19404805	2090	2090	2090	2090	0
304	20240617	163000	19404805	2090	2090	2090	2090	0
305	20240617	162900	19404805	2090	2090	2090	2090	0
306	20240617	162800	19404805	2090	2090	2090	2090	0
307	20240617	162700	19404805	2090	2090	2090	2090	0
308	20240617	162600	19404805	2090	2090	2090	2090	0
309	20240617	162500	19404805	2090	2090	2090	2090	0
310	20240617	162400	19404805	2090	2090	2090	2090	0
311	20240617	162300	19404805	2090	2090	2090	2090	0
312	20240617	162200	19404805	2090	2090	2090	2090	0
313	20240617	162100	19404805	2090	2090	2090	2090	0
314	20240617	162000	19404805	2090	2090	2090	2090	0
315	20240617	161900	19404805	2090	2090	2090	2090	0
316	20240617	161800	19404805	2090	2090	2090	2090	0
317	20240617	161700	19404805	2090	2090	2090	2090	0
318	20240617	161600	19404805	2090	2090	2090	2090	0
319	20240617	161500	19404805	2090	2090	2090	2090	0
320	20240617	161400	19404805	2090	2090	2090	2090	0
321	20240617	161300	19404805	2090	2090	2090	2090	0
322	20240617	161200	19404805	2090	2090	2090	2090	0
323	20240617	161100	19404805	2090	2090	2090	2090	0
324	20240617	161000	19404805	2090	2090	2090	2090	0
325	20240617	160900	19404805	2090	2090	2090	2090	0
326	20240617	160800	19404805	2090	2090	2090	2090	0
327	20240617	160700	19404805	2090	2090	2090	2090	0
328	20240617	160600	19404805	2090	2090	2090	2090	0
329	20240617	160500	19404805	2090	2090	2090	2090	0
330	20240617	160400	19404805	2090	2090	2090	2090	0
331	20240617	160300	19404805	2090	2090	2090	2090	0
332	20240617	160200	19404805	2090	2090	2090	2090	11
333	20240617	160100	19404805	2090	2090	2090	2090	0
334	20240617	160000	19404805	2090	2090	2090	2090	0
335	20240617	155900	19404805	2090	2090	2090	2090	0
336	20240617	155800	19404805	2090	2090	2090	2090	0
337	20240617	155700	19404805	2090	2090	2090	2090	0
338	20240617	155600	19404805	2090	2090	2090	2090	0
339	20240617	155500	19404805	2090	2090	2090	2090	0
340	20240617	155400	19404805	2090	2090	2090	2090	0
341	20240617	155300	19404805	2090	2090	2090	2090	0
342	20240617	155200	19404805	2090	2090	2090	2090	0
343	20240617	155100	19404805	2090	2090	2090	2090	0
344	20240617	155000	19404805	2090	2090	2090	2090	0
345	20240617	154900	19404805	2090	2090	2090	2090	0
346	20240617	154800	19404805	2090	2090	2090	2090	0
347	20240617	154700	19404805	2090	2090	2090	2090	0
348	20240617	154600	19404805	2090	2090	2090	2090	0
349	20240617	154500	19404805	2090	2090	2090	2090	0
350	20240617	154400	19404805	2090	2090	2090	2090	0
351	20240617	154300	19404805	2090	2090	2090	2090	0
352	20240617	154200	19404805	2090	2090	2090	2090	0
353	20240617	154100	19404805	2090	2090	2090	2090	0
354	20240617	154000	19404805	2090	2090	2090	2090	0
355	20240617	153900	19404805	2090	2090	2090	2090	0
356	20240617	153800	19404805	2090	2090	2090	2090	0
357	20240617	153700	19404805	2090	2090	2090	2090	0
358	20240617	153600	19404805	2090	2090	2090	2090	0
359	20240617	153500	19404805	2090	2090	2090	2090	0
360	20240617	153400	19404805	2090	2090	2090	2090	0
361	20240617	153300	19404805	2090	2090	2090	2090	0
362	20240617	153200	19404805	2090	2090	2090	2090	11
363	20240617	153100	19404805	2090	2090	2090	2090	0
364	20240617	153000	19404805	2090	2090	2090	2090	11
365	20240617	152900	19381815	2105	2105	2105	2105	0
366	20240617	152800	19381815	2105	2105	2105	2105	0
367	20240617	152700	19381815	2105	2105	2105	2105	0
368	20240617	152600	19381815	2105	2105	2105	2105	0
369	20240617	152500	19381815	2105	2105	2105	2105	0
370	20240617	152400	19381815	2105	2105	2105	2105	0
371	20240617	152300	19381815	2105	2105	2105	2105	0
372	20240617	152200	19381815	2105	2105	2105	2105	0
373	20240617	152100	19381815	2105	2105	2105	2105	0
374	20240617	152000	19381815	2105	2105	2105	2105	0
375	20240617	151900	19381815	2105	2105	2105	2105	0
376	20240617	151800	19381815	2105	2105	2105	2105	9
377	20240617	151700	19362870	2090	2090	2090	2090	0
378	20240617	151600	19362870	2090	2090	2090	2090	0
379	20240617	151500	19362870	2090	2090	2090	2090	0
380	20240617	151400	19362870	2090	2090	2090	2090	0
381	20240617	151300	19362870	2090	2090	2090	2090	0
382	20240617	151200	19362870	2090	2090	2090	2090	0
383	20240617	151100	19362870	2090	2090	2090	2090	0
384	20240617	151000	19362870	2090	2090	2090	2090	0
385	20240617	150900	19362870	2090	2090	2090	2090	0
386	20240617	150800	19362870	2090	2090	2090	2090	0
387	20240617	150700	19362870	2090	2090	2090	2090	0
388	20240617	150600	19362870	2090	2090	2090	2090	0
389	20240617	150500	19362870	2090	2090	2090	2090	0
390	20240617	150400	19362870	2090	2090	2090	2090	0
391	20240617	150300	19362870	2090	2090	2090	2090	0
392	20240617	150200	19362870	2090	2090	2090	2090	0
393	20240617	150100	19362870	2090	2090	2090	2090	1000
394	20240617	150000	17272870	2090	2090	2090	2090	0
395	20240617	145900	17272870	2090	2090	2090	2090	0
396	20240617	145800	17272870	2090	2090	2090	2090	0
397	20240617	145700	17272870	2090	2090	2090	2090	0
398	20240617	145600	17272870	2090	2090	2090	2090	0
399	20240617	145500	17272870	2090	2090	2090	2090	0
400	20240617	145400	17272870	2090	2090	2090	2090	0
401	20240617	145300	17272870	2090	2090	2090	2090	0
402	20240617	145200	17272870	2090	2090	2090	2090	0
403	20240617	145100	17272870	2090	2090	2090	2090	0
404	20240617	145000	17272870	2090	2090	2090	2090	0
405	20240617	144900	17272870	2090	2090	2090	2090	0
406	20240617	144800	17272870	2090	2090	2090	2090	0
407	20240617	144700	17272870	2090	2090	2090	2090	0
408	20240617	144600	17272870	2090	2090	2090	2090	0
409	20240617	144500	17272870	2090	2090	2090	2090	0
410	20240617	144400	17272870	2090	2090	2090	2090	0
411	20240617	144300	17272870	2090	2090	2090	2090	0
412	20240617	144200	17272870	2090	2090	2090	2090	0
413	20240617	144100	17272870	2090	2090	2090	2090	0
414	20240617	144000	17272870	2090	2090	2090	2090	0
415	20240617	143900	17272870	2090	2090	2090	2090	0
416	20240617	143800	17272870	2090	2090	2090	2090	0
417	20240617	143700	17272870	2090	2090	2090	2090	0
418	20240617	143600	17272870	2090	2090	2090	2090	0
419	20240617	143500	17272870	2090	2090	2090	2090	0
420	20240617	143400	17272870	2090	2090	2090	2090	0
421	20240617	143300	17272870	2090	2090	2090	2090	0
422	20240617	143200	17272870	2090	2090	2090	2090	0
423	20240617	143100	17272870	2090	2090	2090	2090	0
424	20240617	143000	17272870	2090	2090	2090	2090	0
425	20240617	142900	17272870	2090	2090	2090	2090	0
426	20240617	142800	17272870	2090	2090	2090	2090	0
427	20240617	142700	17272870	2090	2090	2090	2090	0
428	20240617	142600	17272870	2090	2090	2090	2090	0
429	20240617	142500	17272870	2090	2090	2090	2090	0
430	20240617	142400	17272870	2090	2090	2090	2090	0
431	20240617	142300	17272870	2090	2090	2090	2090	0
432	20240617	142200	17272870	2090	2090	2090	2090	0
433	20240617	142100	17272870	2090	2090	2090	2090	0
434	20240617	142000	17272870	2090	2090	2090	2090	0
435	20240617	141900	17272870	2090	2090	2090	2090	0
436	20240617	141800	17272870	2090	2090	2090	2090	0
437	20240617	141700	17272870	2090	2090	2090	2090	0
438	20240617	141600	17272870	2090	2090	2090	2090	0
439	20240617	141500	17272870	2090	2090	2090	2090	0
440	20240617	141400	17272870	2090	2090	2090	2090	0
441	20240617	141300	17272870	2090	2090	2090	2090	0
442	20240617	141200	17272870	2090	2090	2090	2090	0
443	20240617	141100	17272870	2090	2090	2090	2090	0
444	20240617	141000	17272870	2090	2090	2090	2090	0
445	20240617	140900	17272870	2090	2090	2090	2090	0
446	20240617	140800	17272870	2090	2090	2090	2090	0
447	20240617	140700	17272870	2090	2090	2090	2090	0
448	20240617	140600	17272870	2090	2090	2090	2090	0
449	20240617	140500	17272870	2090	2090	2090	2090	0
450	20240617	140400	17272870	2090	2090	2090	2090	0
451	20240617	140300	17272870	2090	2090	2090	2090	0
452	20240617	140200	17272870	2090	2090	2090	2090	0
453	20240617	140100	17272870	2090	2090	2090	2090	0
454	20240617	140000	17272870	2090	2090	2090	2090	20
455	20240617	135900	17231070	2090	2090	2090	2090	40
456	20240617	135800	17147470	2090	2090	2090	2090	60
457	20240617	135700	17022070	2090	2090	2090	2090	60
458	20240617	135600	16896670	2090	2090	2090	2090	97
459	20240617	135500	16693940	2095	2095	2095	2095	28
460	20240617	135400	16635280	2095	2090	2095	2090	60
461	20240617	135300	16509780	2090	2090	2090	2090	60
462	20240617	135200	16384380	2090	2095	2095	2090	60
463	20240617	135100	16258955	2095	2090	2095	2090	60
464	20240617	135000	16133355	2090	2090	2090	2090	60
465	20240617	134900	16007955	2090	2090	2090	2090	60
466	20240617	134800	15882555	2090	2090	2090	2090	60
467	20240617	134700	15757155	2090	2090	2090	2090	60
468	20240617	134600	15631755	2090	2090	2090	2090	60
469	20240617	134500	15506355	2090	2090	2090	2090	60
470	20240617	134400	15380955	2090	2090	2090	2090	60
471	20240617	134300	15255555	2090	2090	2090	2090	60
472	20240617	134200	15130155	2090	2090	2090	2090	60
473	20240617	134100	15004755	2090	2090	2090	2090	60
474	20240617	134000	14879355	2090	2090	2090	2090	60
475	20240617	133900	14753955	2090	2090	2090	2090	60
476	20240617	133800	14628555	2090	2090	2090	2090	64
477	20240617	133700	14494795	2095	2095	2095	2095	57
478	20240617	133600	14375380	2095	2095	2095	2095	60
479	20240617	133500	14249680	2095	2095	2095	2095	110
480	20240617	133400	14019230	2095	2095	2095	2095	460
481	20240617	133300	13055530	2095	2095	2095	2095	320
482	20240617	133200	12385130	2095	2095	2100	2095	49
483	20240617	133100	12282430	2095	2095	2100	2095	60
484	20240617	133000	12156705	2095	2095	2100	2095	60
485	20240617	132900	12030975	2095	2095	2095	2095	60
486	20240617	132800	11905275	2095	2095	2095	2095	60
487	20240617	132700	11779575	2095	2095	2095	2095	60
488	20240617	132600	11653875	2095	2095	2095	2095	20
489	20240617	132500	11611975	2100	2100	2100	2100	0
490	20240617	132400	11611975	2100	2100	2100	2100	0
491	20240617	132300	11611975	2100	2100	2100	2100	0
492	20240617	132200	11611975	2100	2100	2100	2100	0
493	20240617	132100	11611975	2100	2100	2100	2100	0
494	20240617	132000	11611975	2100	2100	2100	2100	0
495	20240617	131900	11611975	2100	2100	2100	2100	0
496	20240617	131800	11611975	2100	2100	2100	2100	0
497	20240617	131700	11611975	2100	2100	2100	2100	0
498	20240617	131600	11611975	2100	2100	2100	2100	0
499	20240617	131500	11611975	2100	2100	2100	2100	0
500	20240617	131400	11611975	2100	2100	2100	2100	0
501	20240617	131300	11611975	2100	2100	2100	2100	0
502	20240617	131200	11611975	2100	2100	2100	2100	39
503	20240617	131100	11530075	2105	2105	2105	2105	0
504	20240617	131000	11530075	2105	2105	2105	2105	0
505	20240617	130900	11530075	2105	2105	2105	2105	0
506	20240617	130800	11530075	2105	2105	2105	2105	0
507	20240617	130700	11530075	2105	2105	2105	2105	0
508	20240617	130600	11530075	2105	2105	2105	2105	0
509	20240617	130500	11530075	2105	2105	2105	2105	0
510	20240617	130400	11530075	2105	2105	2105	2105	0
511	20240617	130300	11530075	2105	2105	2105	2105	0
512	20240617	130200	11530075	2105	2105	2105	2105	0
513	20240617	130100	11530075	2105	2105	2105	2105	0
514	20240617	130000	11530075	2105	2105	2105	2105	0
515	20240617	125900	11530075	2105	2105	2105	2105	0
516	20240617	125800	11530075	2105	2105	2105	2105	0
517	20240617	125700	11530075	2105	2105	2105	2105	0
518	20240617	125600	11530075	2105	2105	2105	2105	0
519	20240617	125500	11530075	2105	2105	2105	2105	0
520	20240617	125400	11530075	2105	2105	2105	2105	0
521	20240617	125300	11530075	2105	2105	2105	2105	0
522	20240617	125200	11530075	2105	2105	2105	2105	0
523	20240617	125100	11530075	2105	2105	2105	2105	0
524	20240617	125000	11530075	2105	2105	2105	2105	0
525	20240617	124900	11530075	2105	2105	2105	2105	0
526	20240617	124800	11530075	2105	2105	2105	2105	0
527	20240617	124700	11530075	2105	2105	2105	2105	0
528	20240617	124600	11530075	2105	2105	2105	2105	0
529	20240617	124500	11530075	2105	2105	2105	2105	0
530	20240617	124400	11530075	2105	2105	2105	2105	0
531	20240617	124300	11530075	2105	2105	2105	2105	0
532	20240617	124200	11530075	2105	2105	2105	2105	0
533	20240617	124100	11530075	2105	2105	2105	2105	0
534	20240617	124000	11530075	2105	2105	2105	2105	0
535	20240617	123900	11530075	2105	2105	2105	2105	0
536	20240617	123800	11530075	2105	2105	2105	2105	0
537	20240617	123700	11530075	2105	2105	2105	2105	0
538	20240617	123600	11530075	2105	2105	2105	2105	0
539	20240617	123500	11530075	2105	2105	2105	2105	0
540	20240617	123400	11530075	2105	2105	2105	2105	0
541	20240617	123300	11530075	2105	2105	2105	2105	0
542	20240617	123200	11530075	2105	2105	2105	2105	0
543	20240617	123100	11530075	2105	2105	2105	2105	0
544	20240617	123000	11530075	2105	2105	2105	2105	0
545	20240617	122900	11530075	2105	2105	2105	2105	0
546	20240617	122800	11530075	2105	2105	2105	2105	0
547	20240617	122700	11530075	2105	2105	2105	2105	0
548	20240617	122600	11530075	2105	2105	2105	2105	0
549	20240617	122500	11530075	2105	2105	2105	2105	0
550	20240617	122400	11530075	2105	2105	2105	2105	0
551	20240617	122300	11530075	2105	2105	2105	2105	0
552	20240617	122200	11530075	2105	2105	2105	2105	0
553	20240617	122100	11530075	2105	2105	2105	2105	0
554	20240617	122000	11530075	2105	2105	2105	2105	0
555	20240617	121900	11530075	2105	2105	2105	2105	0
556	20240617	121800	11530075	2105	2105	2105	2105	0
557	20240617	121700	11530075	2105	2105	2105	2105	0
558	20240617	121600	11530075	2105	2105	2105	2105	0
559	20240617	121500	11530075	2105	2105	2105	2105	0
560	20240617	121400	11530075	2105	2105	2105	2105	0
561	20240617	121300	11530075	2105	2105	2105	2105	0
562	20240617	121200	11530075	2105	2105	2105	2105	0
563	20240617	121100	11530075	2105	2105	2105	2105	0
564	20240617	121000	11530075	2105	2105	2105	2105	0
565	20240617	120900	11530075	2105	2105	2105	2105	1
566	20240617	120800	11527970	2105	2105	2105	2105	0
567	20240617	120700	11527970	2105	2105	2105	2105	0
568	20240617	120600	11527970	2105	2105	2105	2105	0
569	20240617	120500	11527970	2105	2105	2105	2105	0
570	20240617	120400	11527970	2105	2105	2105	2105	0
571	20240617	120300	11527970	2105	2105	2105	2105	0
572	20240617	120200	11527970	2105	2105	2105	2105	0
573	20240617	120100	11527970	2105	2105	2105	2105	0
574	20240617	120000	11527970	2105	2105	2105	2105	0
575	20240617	115900	11527970	2105	2105	2105	2105	0
576	20240617	115800	11527970	2105	2105	2105	2105	0
577	20240617	115700	11527970	2105	2105	2105	2105	0
578	20240617	115600	11527970	2105	2105	2105	2105	0
579	20240617	115500	11527970	2105	2105	2105	2105	0
580	20240617	115400	11527970	2105	2105	2105	2105	0
581	20240617	115300	11527970	2105	2105	2105	2105	0
582	20240617	115200	11527970	2105	2105	2105	2105	0
583	20240617	115100	11527970	2105	2105	2105	2105	0
584	20240617	115000	11527970	2105	2105	2105	2105	0
585	20240617	114900	11527970	2105	2105	2105	2105	0
586	20240617	114800	11527970	2105	2105	2105	2105	0
587	20240617	114700	11527970	2105	2105	2105	2105	0
588	20240617	114600	11527970	2105	2105	2105	2105	0
589	20240617	114500	11527970	2105	2105	2105	2105	0
590	20240617	114400	11527970	2105	2105	2105	2105	0
591	20240617	114300	11527970	2105	2105	2105	2105	0
592	20240617	114200	11527970	2105	2105	2105	2105	0
593	20240617	114100	11527970	2105	2105	2105	2105	0
594	20240617	114000	11527970	2105	2105	2105	2105	0
595	20240617	113900	11527970	2105	2105	2105	2105	0
596	20240617	113800	11527970	2105	2105	2105	2105	0
597	20240617	113700	11527970	2105	2105	2105	2105	0
598	20240617	113600	11527970	2105	2105	2105	2105	0
599	20240617	113500	11527970	2105	2105	2105	2105	0
600	20240617	113400	11527970	2105	2105	2105	2105	0
601	20240617	113300	11527970	2105	2105	2105	2105	0
602	20240617	113200	11527970	2105	2105	2105	2105	0
603	20240617	113100	11527970	2105	2105	2105	2105	0
604	20240617	113000	11527970	2105	2105	2105	2105	0
605	20240617	112900	11527970	2105	2105	2105	2105	0
606	20240617	112800	11527970	2105	2105	2105	2105	0
607	20240617	112700	11527970	2105	2105	2105	2105	0
608	20240617	112600	11527970	2105	2105	2105	2105	0
609	20240617	112500	11527970	2105	2105	2105	2105	0
610	20240617	112400	11527970	2105	2105	2105	2105	0
611	20240617	112300	11527970	2105	2105	2105	2105	0
612	20240617	112200	11527970	2105	2105	2105	2105	0
613	20240617	112100	11527970	2105	2105	2105	2105	0
614	20240617	112000	11527970	2105	2105	2105	2105	0
615	20240617	111900	11527970	2105	2105	2105	2105	0
616	20240617	111800	11527970	2105	2105	2105	2105	0
617	20240617	111700	11527970	2105	2105	2105	2105	0
618	20240617	111600	11527970	2105	2105	2105	2105	0
619	20240617	111500	11527970	2105	2105	2105	2105	0
620	20240617	111400	11527970	2105	2105	2105	2105	0
621	20240617	111300	11527970	2105	2105	2105	2105	0
622	20240617	111200	11527970	2105	2105	2105	2105	0
623	20240617	111100	11527970	2105	2105	2105	2105	0
624	20240617	111000	11527970	2105	2105	2105	2105	0
625	20240617	110900	11527970	2105	2105	2105	2105	0
626	20240617	110800	11527970	2105	2105	2105	2105	0
627	20240617	110700	11527970	2105	2105	2105	2105	0
628	20240617	110600	11527970	2105	2105	2105	2105	0
629	20240617	110500	11527970	2105	2105	2105	2105	0
630	20240617	110400	11527970	2105	2105	2105	2105	0
631	20240617	110300	11527970	2105	2105	2105	2105	0
632	20240617	110200	11527970	2105	2105	2105	2105	0
633	20240617	110100	11527970	2105	2105	2105	2105	0
634	20240617	110000	11527970	2105	2105	2105	2105	0
635	20240617	105900	11527970	2105	2105	2105	2105	0
636	20240617	105800	11527970	2105	2105	2105	2105	0
637	20240617	105700	11527970	2105	2105	2105	2105	0
638	20240617	105600	11527970	2105	2105	2105	2105	0
639	20240617	105500	11527970	2105	2105	2105	2105	0
640	20240617	105400	11527970	2105	2105	2105	2105	0
641	20240617	105300	11527970	2105	2105	2105	2105	0
642	20240617	105200	11527970	2105	2105	2105	2105	0
643	20240617	105100	11527970	2105	2105	2105	2105	0
644	20240617	105000	11527970	2105	2105	2105	2105	0
645	20240617	104900	11527970	2105	2105	2105	2105	0
646	20240617	104800	11527970	2105	2105	2105	2105	0
647	20240617	104700	11527970	2105	2105	2105	2105	0
648	20240617	104600	11527970	2105	2105	2105	2105	0
649	20240617	104500	11527970	2105	2105	2105	2105	0
650	20240617	104400	11527970	2105	2105	2105	2105	0
651	20240617	104300	11527970	2105	2105	2105	2105	0
652	20240617	104200	11527970	2105	2105	2105	2105	0
653	20240617	104100	11527970	2105	2105	2105	2105	0
654	20240617	104000	11527970	2105	2105	2105	2105	0
655	20240617	103900	11527970	2105	2105	2105	2105	0
656	20240617	103800	11527970	2105	2105	2105	2105	0
657	20240617	103700	11527970	2105	2105	2105	2105	5
658	20240617	103600	11517445	2110	2110	2110	2110	0
659	20240617	103500	11517445	2110	2110	2110	2110	0
660	20240617	103400	11517445	2110	2110	2110	2110	2
661	20240617	103300	11513225	2100	2100	2100	2100	0
662	20240617	103200	11513225	2100	2100	2100	2100	0
663	20240617	103100	11513225	2100	2100	2100	2100	0
664	20240617	103000	11513225	2100	2100	2100	2100	1000
665	20240617	102900	9413225	2095	2095	2095	2095	0
666	20240617	102800	9413225	2095	2095	2095	2095	0
667	20240617	102700	9413225	2095	2095	2095	2095	0
668	20240617	102600	9413225	2095	2095	2095	2095	563
669	20240617	102500	8233740	2095	2095	2095	2095	0
670	20240617	102400	8233740	2095	2095	2095	2095	0
671	20240617	102300	8233740	2095	2095	2095	2095	2000
672	20240617	102200	4043740	2090	2090	2090	2090	0
673	20240617	102100	4043740	2090	2090	2090	2090	0
674	20240617	102000	4043740	2090	2090	2090	2090	0
675	20240617	101900	4043740	2090	2090	2090	2090	0
676	20240617	101800	4043740	2090	2090	2090	2090	0
677	20240617	101700	4043740	2090	2090	2090	2090	596
678	20240617	101600	2798100	2090	2090	2090	2090	0
679	20240617	101500	2798100	2090	2090	2090	2090	0
680	20240617	101400	2798100	2090	2090	2090	2090	0
681	20240617	101300	2798100	2090	2090	2090	2090	0
682	20240617	101200	2798100	2090	2090	2090	2090	0
683	20240617	101100	2798100	2090	2090	2090	2090	0
684	20240617	101000	2798100	2090	2090	2090	2090	0
685	20240617	100900	2798100	2090	2090	2090	2090	0
686	20240617	100800	2798100	2090	2090	2090	2090	0
687	20240617	100700	2798100	2090	2090	2090	2090	0
688	20240617	100600	2798100	2090	2090	2090	2090	0
689	20240617	100500	2798100	2090	2090	2090	2090	2
690	20240617	100400	2793920	2095	2095	2095	2095	0
691	20240617	100300	2793920	2095	2095	2095	2095	0
692	20240617	100200	2793920	2095	2095	2095	2095	0
693	20240617	100100	2793920	2095	2095	2095	2095	0
694	20240617	100000	2793920	2095	2095	2095	2095	0
695	20240617	095900	2793920	2095	2095	2095	2095	0
696	20240617	095800	2793920	2095	2095	2095	2095	0
697	20240617	095700	2793920	2095	2095	2095	2095	0
698	20240617	095600	2793920	2095	2095	2095	2095	0
699	20240617	095500	2793920	2095	2095	2095	2095	0
700	20240617	095400	2793920	2095	2095	2095	2095	0
701	20240617	095300	2793920	2095	2095	2095	2095	0
702	20240617	095200	2793920	2095	2095	2095	2095	0
703	20240617	095100	2793920	2095	2095	2095	2095	0
704	20240617	095000	2793920	2095	2095	2095	2095	0
705	20240617	094900	2793920	2095	2095	2095	2095	0
706	20240617	094800	2793920	2095	2095	2095	2095	0
707	20240617	094700	2793920	2095	2095	2095	2095	0
708	20240617	094600	2793920	2095	2095	2095	2095	0
709	20240617	094500	2793920	2095	2095	2095	2095	0
710	20240617	094400	2793920	2095	2095	2095	2095	0
711	20240617	094300	2793920	2095	2095	2095	2095	98
712	20240617	094200	2588610	2095	2095	2095	2095	0
713	20240617	094100	2588610	2095	2095	2095	2095	0
714	20240617	094000	2588610	2095	2095	2095	2095	0
715	20240617	093900	2588610	2095	2095	2095	2095	0
716	20240617	093800	2588610	2095	2095	2095	2095	0
717	20240617	093700	2588610	2095	2095	2095	2095	0
718	20240617	093600	2588610	2095	2095	2095	2095	0
719	20240617	093500	2588610	2095	2095	2095	2095	0
720	20240617	093400	2588610	2095	2095	2095	2095	0
721	20240617	093300	2588610	2095	2095	2095	2095	0
722	20240617	093200	2588610	2095	2095	2095	2095	0
723	20240617	093100	2588610	2095	2095	2095	2095	0
724	20240617	093000	2588610	2095	2095	2095	2095	0
725	20240617	092900	2588610	2095	2095	2095	2095	0
726	20240617	092800	2588610	2095	2095	2095	2095	0
727	20240617	092700	2588610	2095	2095	2095	2095	0
728	20240617	092600	2588610	2095	2095	2095	2095	0
729	20240617	092500	2588610	2095	2095	2095	2095	0
730	20240617	092400	2588610	2095	2095	2095	2095	0
731	20240617	092300	2588610	2095	2095	2095	2095	0
732	20240617	092200	2588610	2095	2095	2095	2095	0
733	20240617	092100	2588610	2095	2095	2095	2095	238
734	20240617	092000	2090000	2090	2090	2090	2090	0
735	20240617	091900	2090000	2090	2090	2090	2090	0
736	20240617	091800	2090000	2090	2090	2090	2090	0
737	20240617	091700	2090000	2090	2090	2090	2090	0
738	20240617	091600	2090000	2090	2090	2090	2090	0
739	20240617	091500	2090000	2090	2090	2090	2090	0
740	20240617	091400	2090000	2090	2090	2090	2090	0
741	20240617	091300	2090000	2090	2090	2090	2090	0
742	20240617	091200	2090000	2090	2090	2090	2090	0
743	20240617	091100	2090000	2090	2090	2090	2090	0
744	20240617	091000	2090000	2090	2090	2090	2090	0
745	20240617	090900	2090000	2090	2090	2090	2090	0
746	20240617	090800	2090000	2090	2090	2090	2090	0
747	20240617	090700	2090000	2090	2090	2090	2090	0
748	20240617	090600	2090000	2090	2090	2090	2090	0
749	20240617	090500	2090000	2090	2090	2090	2090	1000
750	20240617	090400	0	2100	2100	2100	2100	0
751	20240617	090300	0	2100	2100	2100	2100	0
752	20240617	090200	0	2100	2100	2100	2100	0
753	20240617	090100	0	2100	2100	2100	2100	0
754	20240617	090000	0	2100	2100	2100	2100	0