KissMeData/020710/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190500	110024320	4175	4175	4175	4175	103
3	20240612	190400	110024320	4175	4175	4175	4175	0
4	20240612	190300	110024320	4175	4175	4175	4175	0
5	20240612	190200	110024320	4175	4175	4175	4175	0
6	20240612	190100	110024320	4175	4175	4175	4175	0
7	20240612	190000	110024320	4175	4175	4175	4175	0
8	20240612	185900	110024320	4175	4175	4175	4175	0
9	20240612	185800	110024320	4175	4175	4175	4175	0
10	20240612	185700	110024320	4175	4175	4175	4175	0
11	20240612	185600	110024320	4175	4175	4175	4175	0
12	20240612	185500	110024320	4175	4175	4175	4175	0
13	20240612	185400	110024320	4175	4175	4175	4175	0
14	20240612	185300	110024320	4175	4175	4175	4175	0
15	20240612	185200	110024320	4175	4175	4175	4175	0
16	20240612	185100	110024320	4175	4175	4175	4175	0
17	20240612	185000	110024320	4175	4175	4175	4175	0
18	20240612	184900	110024320	4175	4175	4175	4175	0
19	20240612	184800	110024320	4175	4175	4175	4175	0
20	20240612	184700	110024320	4175	4175	4175	4175	0
21	20240612	184600	110024320	4175	4175	4175	4175	0
22	20240612	184500	110024320	4175	4175	4175	4175	0
23	20240612	184400	110024320	4175	4175	4175	4175	0
24	20240612	184300	110024320	4175	4175	4175	4175	0
25	20240612	184200	110024320	4175	4175	4175	4175	0
26	20240612	184100	110024320	4175	4175	4175	4175	0
27	20240612	184000	110024320	4175	4175	4175	4175	0
28	20240612	183900	110024320	4175	4175	4175	4175	0
29	20240612	183800	110024320	4175	4175	4175	4175	0
30	20240612	183700	110024320	4175	4175	4175	4175	0
31	20240612	183600	110024320	4175	4175	4175	4175	0
32	20240612	183500	110024320	4175	4175	4175	4175	103
33	20240612	183400	110024320	4175	4175	4175	4175	0
34	20240612	183300	110024320	4175	4175	4175	4175	0
35	20240612	183200	110024320	4175	4175	4175	4175	0
36	20240612	183100	110024320	4175	4175	4175	4175	0
37	20240612	183000	110024320	4175	4175	4175	4175	0
38	20240612	182900	110024320	4175	4175	4175	4175	0
39	20240612	182800	110024320	4175	4175	4175	4175	0
40	20240612	182700	110024320	4175	4175	4175	4175	0
41	20240612	182600	110024320	4175	4175	4175	4175	0
42	20240612	182500	110024320	4175	4175	4175	4175	0
43	20240612	182400	110024320	4175	4175	4175	4175	0
44	20240612	182300	110024320	4175	4175	4175	4175	0
45	20240612	182200	110024320	4175	4175	4175	4175	0
46	20240612	182100	110024320	4175	4175	4175	4175	0
47	20240612	182000	110024320	4175	4175	4175	4175	0
48	20240612	181900	110024320	4175	4175	4175	4175	0
49	20240612	181800	110024320	4175	4175	4175	4175	0
50	20240612	181700	110024320	4175	4175	4175	4175	0
51	20240612	181600	110024320	4175	4175	4175	4175	0
52	20240612	181500	110024320	4175	4175	4175	4175	0
53	20240612	181400	110024320	4175	4175	4175	4175	0
54	20240612	181300	110024320	4175	4175	4175	4175	0
55	20240612	181200	110024320	4175	4175	4175	4175	0
56	20240612	181100	110024320	4175	4175	4175	4175	0
57	20240612	181000	110024320	4175	4175	4175	4175	0
58	20240612	180900	110024320	4175	4175	4175	4175	0
59	20240612	180800	110024320	4175	4175	4175	4175	0
60	20240612	180700	110024320	4175	4175	4175	4175	0
61	20240612	180600	110024320	4175	4175	4175	4175	0
62	20240612	180500	110024320	4175	4175	4175	4175	103
63	20240612	180400	110024320	4175	4175	4175	4175	0
64	20240612	180300	110024320	4175	4175	4175	4175	0
65	20240612	180200	110024320	4175	4175	4175	4175	0
66	20240612	180100	110024320	4175	4175	4175	4175	0
67	20240612	180000	110024320	4175	4175	4175	4175	0
68	20240612	175900	110024320	4175	4175	4175	4175	0
69	20240612	175800	110024320	4175	4175	4175	4175	0
70	20240612	175700	110024320	4175	4175	4175	4175	0
71	20240612	175600	110024320	4175	4175	4175	4175	0
72	20240612	175500	110024320	4175	4175	4175	4175	0
73	20240612	175400	110024320	4175	4175	4175	4175	0
74	20240612	175300	110024320	4175	4175	4175	4175	0
75	20240612	175200	110024320	4175	4175	4175	4175	0
76	20240612	175100	110024320	4175	4175	4175	4175	0
77	20240612	175000	110024320	4175	4175	4175	4175	0
78	20240612	174900	110024320	4175	4175	4175	4175	0
79	20240612	174800	110024320	4175	4175	4175	4175	0
80	20240612	174700	110024320	4175	4175	4175	4175	0
81	20240612	174600	110024320	4175	4175	4175	4175	0
82	20240612	174500	110024320	4175	4175	4175	4175	0
83	20240612	174400	110024320	4175	4175	4175	4175	0
84	20240612	174300	110024320	4175	4175	4175	4175	0
85	20240612	174200	110024320	4175	4175	4175	4175	0
86	20240612	174100	110024320	4175	4175	4175	4175	0
87	20240612	174000	110024320	4175	4175	4175	4175	0
88	20240612	173900	110024320	4175	4175	4175	4175	0
89	20240612	173800	110024320	4175	4175	4175	4175	0
90	20240612	173700	110024320	4175	4175	4175	4175	0
91	20240612	173600	110024320	4175	4175	4175	4175	0
92	20240612	173500	110024320	4175	4175	4175	4175	103
93	20240612	173400	110024320	4175	4175	4175	4175	0
94	20240612	173300	110024320	4175	4175	4175	4175	0
95	20240612	173200	110024320	4175	4175	4175	4175	0
96	20240612	173100	110024320	4175	4175	4175	4175	0
97	20240612	173000	110024320	4175	4175	4175	4175	0
98	20240612	172900	110024320	4175	4175	4175	4175	0
99	20240612	172800	110024320	4175	4175	4175	4175	0
100	20240612	172700	110024320	4175	4175	4175	4175	0
101	20240612	172600	110024320	4175	4175	4175	4175	0
102	20240612	172500	110024320	4175	4175	4175	4175	0
103	20240612	172400	110024320	4175	4175	4175	4175	0
104	20240612	172300	110024320	4175	4175	4175	4175	0
105	20240612	172200	110024320	4175	4175	4175	4175	0
106	20240612	172100	110024320	4175	4175	4175	4175	0
107	20240612	172000	110024320	4175	4175	4175	4175	0
108	20240612	171900	110024320	4175	4175	4175	4175	0
109	20240612	171800	110024320	4175	4175	4175	4175	0
110	20240612	171700	110024320	4175	4175	4175	4175	0
111	20240612	171600	110024320	4175	4175	4175	4175	0
112	20240612	171500	110024320	4175	4175	4175	4175	0
113	20240612	171400	110024320	4175	4175	4175	4175	0
114	20240612	171300	110024320	4175	4175	4175	4175	0
115	20240612	171200	110024320	4175	4175	4175	4175	0
116	20240612	171100	110024320	4175	4175	4175	4175	0
117	20240612	171000	110024320	4175	4175	4175	4175	0
118	20240612	170900	110024320	4175	4175	4175	4175	0
119	20240612	170800	110024320	4175	4175	4175	4175	0
120	20240612	170700	110024320	4175	4175	4175	4175	0
121	20240612	170600	110024320	4175	4175	4175	4175	0
122	20240612	170500	110024320	4175	4175	4175	4175	103
123	20240612	170400	110024320	4175	4175	4175	4175	0
124	20240612	170300	110024320	4175	4175	4175	4175	0
125	20240612	170200	110024320	4175	4175	4175	4175	0
126	20240612	170100	110024320	4175	4175	4175	4175	0
127	20240612	170000	110024320	4175	4175	4175	4175	0
128	20240612	165900	110024320	4175	4175	4175	4175	0
129	20240612	165800	110024320	4175	4175	4175	4175	0
130	20240612	165700	110024320	4175	4175	4175	4175	0
131	20240612	165600	110024320	4175	4175	4175	4175	0
132	20240612	165500	110024320	4175	4175	4175	4175	0
133	20240612	165400	110024320	4175	4175	4175	4175	0
134	20240612	165300	110024320	4175	4175	4175	4175	0
135	20240612	165200	110024320	4175	4175	4175	4175	0
136	20240612	165100	110024320	4175	4175	4175	4175	0
137	20240612	165000	110024320	4175	4175	4175	4175	0
138	20240612	164900	110024320	4175	4175	4175	4175	0
139	20240612	164800	110024320	4175	4175	4175	4175	0
140	20240612	164700	110024320	4175	4175	4175	4175	0
141	20240612	164600	110024320	4175	4175	4175	4175	0
142	20240612	164500	110024320	4175	4175	4175	4175	0
143	20240612	164400	110024320	4175	4175	4175	4175	0
144	20240612	164300	110024320	4175	4175	4175	4175	0
145	20240612	164200	110024320	4175	4175	4175	4175	0
146	20240612	164100	110024320	4175	4175	4175	4175	0
147	20240612	164000	110024320	4175	4175	4175	4175	0
148	20240612	163900	110024320	4175	4175	4175	4175	0
149	20240612	163800	110024320	4175	4175	4175	4175	0
150	20240612	163700	110024320	4175	4175	4175	4175	0
151	20240612	163600	110024320	4175	4175	4175	4175	0
152	20240612	163500	110024320	4175	4175	4175	4175	103
153	20240612	163400	110024320	4175	4175	4175	4175	0
154	20240612	163300	110024320	4175	4175	4175	4175	0
155	20240612	163200	110024320	4175	4175	4175	4175	0
156	20240612	163100	110024320	4175	4175	4175	4175	0
157	20240612	163000	110024320	4175	4175	4175	4175	0
158	20240612	162900	110024320	4175	4175	4175	4175	0
159	20240612	162800	110024320	4175	4175	4175	4175	0
160	20240612	162700	110024320	4175	4175	4175	4175	0
161	20240612	162600	110024320	4175	4175	4175	4175	0
162	20240612	162500	110024320	4175	4175	4175	4175	0
163	20240612	162400	110024320	4175	4175	4175	4175	0
164	20240612	162300	110024320	4175	4175	4175	4175	0
165	20240612	162200	110024320	4175	4175	4175	4175	0
166	20240612	162100	110024320	4175	4175	4175	4175	0
167	20240612	162000	110024320	4175	4175	4175	4175	0
168	20240612	161900	110024320	4175	4175	4175	4175	0
169	20240612	161800	110024320	4175	4175	4175	4175	0
170	20240612	161700	110024320	4175	4175	4175	4175	0
171	20240612	161600	110024320	4175	4175	4175	4175	0
172	20240612	161500	110024320	4175	4175	4175	4175	0
173	20240612	161400	110024320	4175	4175	4175	4175	0
174	20240612	161300	110024320	4175	4175	4175	4175	0
175	20240612	161200	110024320	4175	4175	4175	4175	0
176	20240612	161100	110024320	4175	4175	4175	4175	0
177	20240612	161000	110024320	4175	4175	4175	4175	0
178	20240612	160900	110024320	4175	4175	4175	4175	0
179	20240612	160800	110024320	4175	4175	4175	4175	0
180	20240612	160700	110024320	4175	4175	4175	4175	0
181	20240612	160600	110024320	4175	4175	4175	4175	0
182	20240612	160500	110024320	4175	4175	4175	4175	103
183	20240612	160400	110024320	4175	4175	4175	4175	0
184	20240612	160300	110024320	4175	4175	4175	4175	0
185	20240612	160200	110024320	4175	4175	4175	4175	0
186	20240612	160100	110024320	4175	4175	4175	4175	0
187	20240612	160000	110024320	4175	4175	4175	4175	0
188	20240612	155900	110024320	4175	4175	4175	4175	0
189	20240612	155800	110024320	4175	4175	4175	4175	0
190	20240612	155700	110024320	4175	4175	4175	4175	0
191	20240612	155600	110024320	4175	4175	4175	4175	0
192	20240612	155500	110024320	4175	4175	4175	4175	0
193	20240612	155400	110024320	4175	4175	4175	4175	0
194	20240612	155300	110024320	4175	4175	4175	4175	0
195	20240612	155200	110024320	4175	4175	4175	4175	0
196	20240612	155100	110024320	4175	4175	4175	4175	0
197	20240612	155000	110024320	4175	4175	4175	4175	0
198	20240612	154900	110024320	4175	4175	4175	4175	0
199	20240612	154800	110024320	4175	4175	4175	4175	0
200	20240612	154700	110024320	4175	4175	4175	4175	0
201	20240612	154600	110024320	4175	4175	4175	4175	0
202	20240612	154500	110024320	4175	4175	4175	4175	0
203	20240612	154400	110024320	4175	4175	4175	4175	0
204	20240612	154300	110024320	4175	4175	4175	4175	0
205	20240612	154200	110024320	4175	4175	4175	4175	0
206	20240612	154100	110024320	4175	4175	4175	4175	0
207	20240612	154000	110024320	4175	4175	4175	4175	0
208	20240612	153900	110024320	4175	4175	4175	4175	0
209	20240612	153800	110024320	4175	4175	4175	4175	0
210	20240612	153700	110024320	4175	4175	4175	4175	0
211	20240612	153600	110024320	4175	4175	4175	4175	0
212	20240612	153500	110024320	4175	4175	4175	4175	103
213	20240612	153400	110024320	4175	4175	4175	4175	0
214	20240612	153300	110024320	4175	4175	4175	4175	0
215	20240612	153200	110024320	4175	4175	4175	4175	0
216	20240612	153100	110024320	4175	4175	4175	4175	0
217	20240612	153000	110024320	4175	4175	4175	4175	103
218	20240612	152900	109594295	4175	4175	4175	4175	0
219	20240612	152800	109594295	4175	4175	4175	4175	0
220	20240612	152700	109594295	4175	4175	4175	4175	0
221	20240612	152600	109594295	4175	4175	4175	4175	0
222	20240612	152500	109594295	4175	4175	4175	4175	0
223	20240612	152400	109594295	4175	4175	4175	4175	0
224	20240612	152300	109594295	4175	4175	4175	4175	0
225	20240612	152200	109594295	4175	4175	4175	4175	0
226	20240612	152100	109594295	4175	4175	4175	4175	0
227	20240612	152000	109594295	4175	4175	4175	4175	0
228	20240612	151900	109594295	4175	4175	4175	4175	0
229	20240612	151800	109594295	4175	4175	4175	4175	3
230	20240612	151700	109581770	4175	4175	4175	4175	0
231	20240612	151600	109581770	4175	4170	4175	4170	4
232	20240612	151500	109565085	4175	4175	4175	4175	1
233	20240612	151400	109560910	4165	4165	4165	4165	0
234	20240612	151300	109560910	4165	4165	4165	4165	0
235	20240612	151200	109560910	4165	4165	4165	4165	0
236	20240612	151100	109560910	4165	4165	4165	4165	0
237	20240612	151000	109560910	4165	4165	4165	4165	12
238	20240612	150900	109510930	4175	4175	4175	4175	0
239	20240612	150800	109510930	4175	4175	4175	4175	1
240	20240612	150700	109506755	4175	4175	4175	4175	0
241	20240612	150600	109506755	4175	4175	4175	4175	0
242	20240612	150500	109506755	4175	4175	4175	4175	0
243	20240612	150400	109506755	4175	4175	4175	4175	0
244	20240612	150300	109506755	4175	4175	4175	4175	0
245	20240612	150200	109506755	4175	4175	4175	4175	0
246	20240612	150100	109506755	4175	4175	4175	4175	0
247	20240612	150000	109506755	4175	4175	4175	4175	0
248	20240612	145900	109506755	4175	4175	4175	4175	0
249	20240612	145800	109506755	4175	4175	4175	4175	0
250	20240612	145700	109506755	4175	4175	4175	4175	0
251	20240612	145600	109506755	4175	4175	4175	4175	0
252	20240612	145500	109506755	4175	4175	4175	4175	0
253	20240612	145400	109506755	4175	4175	4175	4175	0
254	20240612	145300	109506755	4175	4175	4175	4175	0
255	20240612	145200	109506755	4175	4175	4175	4175	3
256	20240612	145100	109494230	4175	4175	4175	4175	1
257	20240612	145000	109490055	4165	4165	4165	4165	0
258	20240612	144900	109490055	4165	4170	4170	4165	400
259	20240612	144800	107823220	4170	4170	4170	4170	100
260	20240612	144700	107406220	4170	4170	4170	4170	0
261	20240612	144600	107406220	4170	4170	4170	4170	0
262	20240612	144500	107406220	4170	4170	4170	4170	0
263	20240612	144400	107406220	4170	4170	4170	4170	0
264	20240612	144300	107406220	4170	4170	4170	4170	0
265	20240612	144200	107406220	4170	4170	4170	4170	0
266	20240612	144100	107406220	4170	4170	4170	4170	0
267	20240612	144000	107406220	4170	4170	4170	4170	0
268	20240612	143900	107406220	4170	4170	4170	4170	0
269	20240612	143800	107406220	4170	4170	4170	4170	100
270	20240612	143700	106989220	4170	4170	4170	4170	0
271	20240612	143600	106989220	4170	4170	4170	4170	0
272	20240612	143500	106989220	4170	4170	4170	4170	0
273	20240612	143400	106989220	4170	4170	4170	4170	0
274	20240612	143300	106989220	4170	4170	4170	4170	0
275	20240612	143200	106989220	4170	4170	4170	4170	0
276	20240612	143100	106989220	4170	4170	4170	4170	0
277	20240612	143000	106989220	4170	4170	4170	4170	0
278	20240612	142900	106989220	4170	4170	4170	4170	100
279	20240612	142800	106572220	4170	4170	4170	4170	0
280	20240612	142700	106572220	4170	4170	4170	4170	0
281	20240612	142600	106572220	4170	4170	4170	4170	0
282	20240612	142500	106572220	4170	4170	4170	4170	0
283	20240612	142400	106572220	4170	4170	4170	4170	0
284	20240612	142300	106572220	4170	4170	4170	4170	0
285	20240612	142200	106572220	4170	4170	4170	4170	0
286	20240612	142100	106572220	4170	4170	4170	4170	0
287	20240612	142000	106572220	4170	4170	4170	4170	0
288	20240612	141900	106572220	4170	4170	4170	4170	0
289	20240612	141800	106572220	4170	4170	4170	4170	0
290	20240612	141700	106572220	4170	4170	4170	4170	33
291	20240612	141600	106434610	4180	4180	4180	4180	0
292	20240612	141500	106434610	4180	4180	4180	4180	0
293	20240612	141400	106434610	4180	4180	4180	4180	0
294	20240612	141300	106434610	4180	4180	4180	4180	0
295	20240612	141200	106434610	4180	4180	4180	4180	0
296	20240612	141100	106434610	4180	4180	4180	4180	0
297	20240612	141000	106434610	4180	4180	4180	4180	0
298	20240612	140900	106434610	4180	4180	4180	4180	0
299	20240612	140800	106434610	4180	4180	4180	4180	45
300	20240612	140700	106246510	4180	4180	4180	4180	0
301	20240612	140600	106246510	4180	4170	4180	4170	1732
302	20240612	140500	99008150	4165	4165	4165	4165	0
303	20240612	140400	99008150	4165	4165	4165	4165	0
304	20240612	140300	99008150	4165	4165	4165	4165	0
305	20240612	140200	99008150	4165	4165	4165	4165	0
306	20240612	140100	99008150	4165	4165	4165	4165	500
307	20240612	140000	96925650	4170	4170	4170	4170	1419
308	20240612	135900	91008420	4170	4170	4170	4170	0
309	20240612	135800	91008420	4170	4170	4170	4170	0
310	20240612	135700	91008420	4170	4170	4170	4170	0
311	20240612	135600	91008420	4170	4170	4170	4170	0
312	20240612	135500	91008420	4170	4170	4170	4170	0
313	20240612	135400	91008420	4170	4170	4170	4170	0
314	20240612	135300	91008420	4170	4170	4170	4170	0
315	20240612	135200	91008420	4170	4170	4170	4170	0
316	20240612	135100	91008420	4170	4170	4170	4170	0
317	20240612	135000	91008420	4170	4170	4170	4170	82
318	20240612	134900	90666480	4175	4175	4175	4175	0
319	20240612	134800	90666480	4175	4175	4175	4175	0
320	20240612	134700	90666480	4175	4175	4175	4175	1
321	20240612	134600	90662305	4175	4175	4175	4175	0
322	20240612	134500	90662305	4175	4175	4175	4175	0
323	20240612	134400	90662305	4175	4175	4175	4175	0
324	20240612	134300	90662305	4175	4175	4175	4175	0
325	20240612	134200	90662305	4175	4175	4175	4175	0
326	20240612	134100	90662305	4175	4175	4175	4175	0
327	20240612	134000	90662305	4175	4170	4175	4170	4
328	20240612	133900	90645620	4165	4165	4165	4165	700
329	20240612	133800	87730120	4165	4165	4165	4165	0
330	20240612	133700	87730120	4165	4165	4165	4165	0
331	20240612	133600	87730120	4165	4165	4165	4165	0
332	20240612	133500	87730120	4165	4165	4165	4165	0
333	20240612	133400	87730120	4165	4165	4165	4165	0
334	20240612	133300	87730120	4165	4170	4170	4165	1413
335	20240612	133200	81844370	4175	4175	4175	4175	0
336	20240612	133100	81844370	4175	4175	4175	4175	0
337	20240612	133000	81844370	4175	4175	4175	4175	0
338	20240612	132900	81844370	4175	4175	4175	4175	0
339	20240612	132800	81844370	4175	4175	4175	4175	383
340	20240612	132700	80245345	4175	4175	4175	4175	0
341	20240612	132600	80245345	4175	4175	4175	4175	0
342	20240612	132500	80245345	4175	4175	4175	4175	0
343	20240612	132400	80245345	4175	4175	4175	4175	0
344	20240612	132300	80245345	4175	4175	4175	4175	234
345	20240612	132200	79268395	4175	4175	4175	4175	0
346	20240612	132100	79268395	4175	4175	4175	4175	0
347	20240612	132000	79268395	4175	4175	4175	4175	0
348	20240612	131900	79268395	4175	4175	4175	4175	0
349	20240612	131800	79268395	4175	4175	4175	4175	0
350	20240612	131700	79268395	4175	4175	4175	4175	0
351	20240612	131600	79268395	4175	4175	4175	4175	0
352	20240612	131500	79268395	4175	4175	4175	4175	0
353	20240612	131400	79268395	4175	4175	4175	4175	0
354	20240612	131300	79268395	4175	4175	4175	4175	0
355	20240612	131200	79268395	4175	4175	4175	4175	0
356	20240612	131100	79268395	4175	4175	4175	4175	0
357	20240612	131000	79268395	4175	4175	4175	4175	0
358	20240612	130900	79268395	4175	4175	4175	4175	0
359	20240612	130800	79268395	4175	4175	4175	4175	0
360	20240612	130700	79268395	4175	4175	4175	4175	0
361	20240612	130600	79268395	4175	4175	4175	4175	0
362	20240612	130500	79268395	4175	4175	4175	4175	0
363	20240612	130400	79268395	4175	4175	4175	4175	0
364	20240612	130300	79268395	4175	4175	4175	4175	0
365	20240612	130200	79268395	4175	4175	4175	4175	0
366	20240612	130100	79268395	4175	4175	4175	4175	0
367	20240612	130000	79268395	4175	4175	4175	4175	0
368	20240612	125900	79268395	4175	4175	4175	4175	0
369	20240612	125800	79268395	4175	4175	4175	4175	0
370	20240612	125700	79268395	4175	4175	4175	4175	1
371	20240612	125600	79264220	4170	4170	4170	4170	8
372	20240612	125500	79230860	4175	4175	4175	4175	0
373	20240612	125400	79230860	4175	4175	4175	4175	0
374	20240612	125300	79230860	4175	4175	4175	4175	0
375	20240612	125200	79230860	4175	4175	4175	4175	0
376	20240612	125100	79230860	4175	4175	4175	4175	0
377	20240612	125000	79230860	4175	4175	4175	4175	0
378	20240612	124900	79230860	4175	4175	4175	4175	0
379	20240612	124800	79230860	4175	4175	4175	4175	0
380	20240612	124700	79230860	4175	4175	4175	4175	0
381	20240612	124600	79230860	4175	4175	4175	4175	0
382	20240612	124500	79230860	4175	4175	4175	4175	0
383	20240612	124400	79230860	4175	4175	4175	4175	0
384	20240612	124300	79230860	4175	4175	4175	4175	0
385	20240612	124200	79230860	4175	4175	4175	4175	0
386	20240612	124100	79230860	4175	4175	4175	4175	0
387	20240612	124000	79230860	4175	4175	4175	4175	0
388	20240612	123900	79230860	4175	4175	4175	4175	0
389	20240612	123800	79230860	4175	4170	4175	4170	17
390	20240612	123700	79159965	4175	4175	4175	4175	0
391	20240612	123600	79159965	4175	4175	4175	4175	0
392	20240612	123500	79159965	4175	4175	4175	4175	0
393	20240612	123400	79159965	4175	4175	4175	4175	0
394	20240612	123300	79159965	4175	4175	4175	4175	0
395	20240612	123200	79159965	4175	4175	4175	4175	0
396	20240612	123100	79159965	4175	4175	4175	4175	0
397	20240612	123000	79159965	4175	4175	4175	4175	0
398	20240612	122900	79159965	4175	4175	4175	4175	0
399	20240612	122800	79159965	4175	4175	4175	4175	0
400	20240612	122700	79159965	4175	4175	4175	4175	0
401	20240612	122600	79159965	4175	4175	4175	4175	900
402	20240612	122500	75402465	4175	4175	4175	4175	0
403	20240612	122400	75402465	4175	4175	4175	4175	0
404	20240612	122300	75402465	4175	4175	4175	4175	0
405	20240612	122200	75402465	4175	4175	4175	4175	0
406	20240612	122100	75402465	4175	4175	4175	4175	0
407	20240612	122000	75402465	4175	4175	4175	4175	0
408	20240612	121900	75402465	4175	4175	4175	4175	0
409	20240612	121800	75402465	4175	4175	4175	4175	0
410	20240612	121700	75402465	4175	4175	4175	4175	0
411	20240612	121600	75402465	4175	4175	4175	4175	0
412	20240612	121500	75402465	4175	4175	4175	4175	0
413	20240612	121400	75402465	4175	4170	4175	4170	4
414	20240612	121300	75385780	4165	4165	4165	4165	0
415	20240612	121200	75385780	4165	4165	4165	4165	0
416	20240612	121100	75385780	4165	4165	4165	4165	0
417	20240612	121000	75385780	4165	4165	4165	4165	0
418	20240612	120900	75385780	4165	4165	4165	4165	150
419	20240612	120800	74761030	4170	4170	4170	4170	0
420	20240612	120700	74761030	4170	4170	4170	4170	0
421	20240612	120600	74761030	4170	4170	4170	4170	1000
422	20240612	120500	70591030	4175	4175	4175	4175	0
423	20240612	120400	70591030	4175	4175	4175	4175	0
424	20240612	120300	70591030	4175	4175	4175	4175	0
425	20240612	120200	70591030	4175	4175	4175	4175	0
426	20240612	120100	70591030	4175	4175	4175	4175	0
427	20240612	120000	70591030	4175	4175	4175	4175	0
428	20240612	115900	70591030	4175	4175	4175	4175	0
429	20240612	115800	70591030	4175	4175	4175	4175	0
430	20240612	115700	70591030	4175	4175	4175	4175	0
431	20240612	115600	70591030	4175	4175	4175	4175	0
432	20240612	115500	70591030	4175	4175	4175	4175	0
433	20240612	115400	70591030	4175	4175	4175	4175	0
434	20240612	115300	70591030	4175	4175	4175	4175	0
435	20240612	115200	70591030	4175	4175	4175	4175	39
436	20240612	115100	70428205	4175	4175	4175	4175	448
437	20240612	115000	68557805	4175	4175	4175	4175	0
438	20240612	114900	68557805	4175	4175	4175	4175	0
439	20240612	114800	68557805	4175	4175	4175	4175	0
440	20240612	114700	68557805	4175	4175	4175	4175	52
441	20240612	114600	68340705	4170	4170	4170	4170	0
442	20240612	114500	68340705	4170	4170	4170	4170	0
443	20240612	114400	68340705	4170	4170	4170	4170	0
444	20240612	114300	68340705	4170	4170	4170	4170	0
445	20240612	114200	68340705	4170	4170	4170	4170	0
446	20240612	114100	68340705	4170	4170	4170	4170	0
447	20240612	114000	68340705	4170	4170	4170	4170	23
448	20240612	113900	68244795	4170	4170	4170	4170	0
449	20240612	113800	68244795	4170	4170	4170	4170	0
450	20240612	113700	68244795	4170	4170	4170	4170	0
451	20240612	113600	68244795	4170	4170	4170	4170	0
452	20240612	113500	68244795	4170	4170	4170	4170	0
453	20240612	113400	68244795	4170	4170	4170	4170	0
454	20240612	113300	68244795	4170	4170	4170	4170	0
455	20240612	113200	68244795	4170	4170	4170	4170	0
456	20240612	113100	68244795	4170	4170	4170	4170	0
457	20240612	113000	68244795	4170	4170	4170	4170	1
458	20240612	112900	68240625	4175	4175	4175	4175	0
459	20240612	112800	68240625	4175	4175	4175	4175	0
460	20240612	112700	68240625	4175	4175	4175	4175	0
461	20240612	112600	68240625	4175	4170	4175	4170	2080
462	20240612	112500	59567020	4175	4175	4175	4175	50
463	20240612	112400	59358270	4175	4175	4175	4175	0
464	20240612	112300	59358270	4175	4175	4175	4175	0
465	20240612	112200	59358270	4175	4175	4175	4175	0
466	20240612	112100	59358270	4175	4175	4175	4175	0
467	20240612	112000	59358270	4175	4175	4175	4175	0
468	20240612	111900	59358270	4175	4175	4175	4175	0
469	20240612	111800	59358270	4175	4175	4175	4175	0
470	20240612	111700	59358270	4175	4175	4175	4175	0
471	20240612	111600	59358270	4175	4175	4175	4175	0
472	20240612	111500	59358270	4175	4175	4175	4175	0
473	20240612	111400	59358270	4175	4175	4175	4175	18
474	20240612	111300	59283120	4175	4175	4175	4175	0
475	20240612	111200	59283120	4175	4175	4175	4175	1
476	20240612	111100	59278945	4175	4175	4175	4175	0
477	20240612	111000	59278945	4175	4175	4175	4175	0
478	20240612	110900	59278945	4175	4175	4175	4175	0
479	20240612	110800	59278945	4175	4175	4175	4175	52
480	20240612	110700	59061845	4175	4175	4175	4175	0
481	20240612	110600	59061845	4175	4175	4175	4175	0
482	20240612	110500	59061845	4175	4175	4175	4175	0
483	20240612	110400	59061845	4175	4175	4175	4175	0
484	20240612	110300	59061845	4175	4175	4175	4175	0
485	20240612	110200	59061845	4175	4175	4175	4175	0
486	20240612	110100	59061845	4175	4175	4175	4175	0
487	20240612	110000	59061845	4175	4175	4175	4175	0
488	20240612	105900	59061845	4175	4175	4175	4175	0
489	20240612	105800	59061845	4175	4175	4175	4175	0
490	20240612	105700	59061845	4175	4175	4175	4175	0
491	20240612	105600	59061845	4175	4175	4175	4175	0
492	20240612	105500	59061845	4175	4175	4175	4175	0
493	20240612	105400	59061845	4175	4175	4175	4175	0
494	20240612	105300	59061845	4175	4175	4175	4175	0
495	20240612	105200	59061845	4175	4175	4175	4175	20
496	20240612	105100	58978345	4175	4175	4175	4175	1
497	20240612	105000	58974170	4175	4175	4175	4175	0
498	20240612	104900	58974170	4175	4175	4175	4175	0
499	20240612	104800	58974170	4175	4175	4175	4175	0
500	20240612	104700	58974170	4175	4175	4175	4175	0
501	20240612	104600	58974170	4175	4175	4175	4175	0
502	20240612	104500	58974170	4175	4175	4175	4175	0
503	20240612	104400	58974170	4175	4175	4175	4175	16
504	20240612	104300	58907370	4175	4175	4175	4175	0
505	20240612	104200	58907370	4175	4175	4175	4175	0
506	20240612	104100	58907370	4175	4175	4175	4175	101
507	20240612	104000	58485695	4175	4175	4175	4175	0
508	20240612	103900	58485695	4175	4175	4175	4175	33
509	20240612	103800	58347920	4175	4175	4175	4175	50
510	20240612	103700	58139170	4175	4175	4175	4175	0
511	20240612	103600	58139170	4175	4175	4175	4175	0
512	20240612	103500	58139170	4175	4175	4175	4175	1
513	20240612	103400	58134995	4170	4170	4170	4170	48
514	20240612	103300	57934835	4175	4175	4175	4175	0
515	20240612	103200	57934835	4175	4175	4175	4175	1
516	20240612	103100	57930660	4170	4170	4170	4170	0
517	20240612	103000	57930660	4170	4170	4170	4170	0
518	20240612	102900	57930660	4170	4170	4170	4170	0
519	20240612	102800	57930660	4170	4170	4170	4170	239
520	20240612	102700	56934030	4180	4180	4180	4180	0
521	20240612	102600	56934030	4180	4180	4180	4180	0
522	20240612	102500	56934030	4180	4180	4180	4180	0
523	20240612	102400	56934030	4180	4180	4180	4180	122
524	20240612	102300	56424070	4185	4180	4185	4180	13
525	20240612	102200	56369670	4180	4180	4180	4180	0
526	20240612	102100	56369670	4180	4170	4180	4170	78
527	20240612	102000	56043640	4180	4180	4180	4180	0
528	20240612	101900	56043640	4180	4180	4180	4180	0
529	20240612	101800	56043640	4180	4180	4180	4180	0
530	20240612	101700	56043640	4180	4180	4180	4180	0
531	20240612	101600	56043640	4180	4180	4180	4180	0
532	20240612	101500	56043640	4180	4180	4180	4180	0
533	20240612	101400	56043640	4180	4180	4180	4180	0
534	20240612	101300	56043640	4180	4180	4180	4180	0
535	20240612	101200	56043640	4180	4180	4180	4180	0
536	20240612	101100	56043640	4180	4180	4180	4180	0
537	20240612	101000	56043640	4180	4180	4180	4180	0
538	20240612	100900	56043640	4180	4180	4180	4180	0
539	20240612	100800	56043640	4180	4180	4180	4180	0
540	20240612	100700	56043640	4180	4180	4180	4180	0
541	20240612	100600	56043640	4180	4180	4180	4180	2
542	20240612	100500	56035280	4165	4180	4180	4165	89
543	20240612	100400	55664580	4180	4165	4180	4165	251
544	20240612	100300	54616150	4185	4185	4185	4185	0
545	20240612	100200	54616150	4185	4185	4185	4185	0
546	20240612	100100	54616150	4185	4185	4185	4185	0
547	20240612	100000	54616150	4185	4180	4185	4180	2086
548	20240612	095900	45887945	4180	4180	4180	4180	0
549	20240612	095800	45887945	4180	4180	4180	4180	1
550	20240612	095700	45883765	4165	4165	4165	4165	2000
551	20240612	095600	37553765	4170	4170	4170	4170	0
552	20240612	095500	37553765	4170	4170	4170	4170	0
553	20240612	095400	37553765	4170	4170	4170	4170	0
554	20240612	095300	37553765	4170	4170	4170	4170	0
555	20240612	095200	37553765	4170	4170	4170	4170	100
556	20240612	095100	37136765	4170	4170	4170	4170	0
557	20240612	095000	37136765	4170	4170	4170	4170	0
558	20240612	094900	37136765	4170	4170	4170	4170	100
559	20240612	094800	36719765	4165	4165	4165	4165	0
560	20240612	094700	36719765	4165	4170	4170	4165	2509
561	20240612	094600	26269735	4170	4170	4170	4170	0
562	20240612	094500	26269735	4170	4170	4170	4170	0
563	20240612	094400	26269735	4170	4170	4170	4170	1
564	20240612	094300	26265565	4185	4185	4185	4185	0
565	20240612	094200	26265565	4185	4185	4185	4185	0
566	20240612	094100	26265565	4185	4185	4185	4185	0
567	20240612	094000	26265565	4185	4185	4185	4185	0
568	20240612	093900	26265565	4185	4185	4185	4185	15
569	20240612	093800	26202790	4185	4185	4185	4185	12
570	20240612	093700	26152570	4180	4180	4180	4180	0
571	20240612	093600	26152570	4180	4180	4180	4180	0
572	20240612	093500	26152570	4180	4180	4180	4180	0
573	20240612	093400	26152570	4180	4180	4180	4180	0
574	20240612	093300	26152570	4180	4180	4180	4180	2
575	20240612	093200	26144210	4180	4180	4180	4180	0
576	20240612	093100	26144210	4180	4175	4180	4175	3
577	20240612	093000	26131675	4165	4165	4165	4165	308
578	20240612	092900	24848855	4165	4165	4165	4165	0
579	20240612	092800	24848855	4165	4165	4165	4165	253
580	20240612	092700	23795110	4165	4165	4165	4165	0
581	20240612	092600	23795110	4165	4160	4165	4160	33
582	20240612	092500	23657825	4160	4160	4160	4160	0
583	20240612	092400	23657825	4160	4160	4160	4160	0
584	20240612	092300	23657825	4160	4160	4160	4160	7
585	20240612	092200	23628705	4160	4165	4165	4160	75
586	20240612	092100	23316580	4165	4165	4165	4165	0
587	20240612	092000	23316580	4165	4165	4165	4165	61
588	20240612	091900	23062515	4170	4170	4170	4170	0
589	20240612	091800	23062515	4170	4170	4170	4170	0
590	20240612	091700	23062515	4170	4170	4170	4170	0
591	20240612	091600	23062515	4170	4170	4170	4170	30
592	20240612	091500	22937415	4170	4170	4170	4170	0
593	20240612	091400	22937415	4170	4170	4170	4170	81
594	20240612	091300	22599645	4170	4170	4170	4170	0
595	20240612	091200	22599645	4170	4170	4170	4170	2664
596	20240612	091100	11490765	4170	4170	4170	4170	1
597	20240612	091000	11486595	4170	4170	4170	4170	0
598	20240612	090900	11486595	4170	4170	4170	4170	0
599	20240612	090800	11486595	4170	4170	4170	4170	20
600	20240612	090700	11403195	4185	4185	4185	4185	0
601	20240612	090600	11403195	4185	4185	4185	4185	0
602	20240612	090500	11403195	4185	4185	4185	4185	0
603	20240612	090400	11403195	4185	4185	4185	4185	1
604	20240612	090300	11399010	4180	4180	4180	4180	0
605	20240612	090200	11399010	4180	4180	4180	4180	0
606	20240612	090100	11399010	4180	4180	4180	4180	240
607	20240612	090000	10395810	4170	4170	4170	4170	2493