KissMeData/093920/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	200200	22274210	5660	5660	5660	5660	2
3	20240612	200100	22274210	5660	5660	5660	5660	0
4	20240612	200000	22274210	5660	5660	5660	5660	0
5	20240612	195900	22274210	5660	5660	5660	5660	0
6	20240612	195800	22274210	5660	5660	5660	5660	0
7	20240612	195700	22274210	5660	5660	5660	5660	0
8	20240612	195600	22274210	5660	5660	5660	5660	0
9	20240612	195500	22274210	5660	5660	5660	5660	0
10	20240612	195400	22274210	5660	5660	5660	5660	0
11	20240612	195300	22274210	5660	5660	5660	5660	0
12	20240612	195200	22274210	5660	5660	5660	5660	0
13	20240612	195100	22274210	5660	5660	5660	5660	0
14	20240612	195000	22274210	5660	5660	5660	5660	0
15	20240612	194900	22274210	5660	5660	5660	5660	0
16	20240612	194800	22274210	5660	5660	5660	5660	0
17	20240612	194700	22274210	5660	5660	5660	5660	0
18	20240612	194600	22274210	5660	5660	5660	5660	0
19	20240612	194500	22274210	5660	5660	5660	5660	0
20	20240612	194400	22274210	5660	5660	5660	5660	0
21	20240612	194300	22274210	5660	5660	5660	5660	0
22	20240612	194200	22274210	5660	5660	5660	5660	0
23	20240612	194100	22274210	5660	5660	5660	5660	0
24	20240612	194000	22274210	5660	5660	5660	5660	0
25	20240612	193900	22274210	5660	5660	5660	5660	0
26	20240612	193800	22274210	5660	5660	5660	5660	0
27	20240612	193700	22274210	5660	5660	5660	5660	0
28	20240612	193600	22274210	5660	5660	5660	5660	0
29	20240612	193500	22274210	5660	5660	5660	5660	0
30	20240612	193400	22274210	5660	5660	5660	5660	0
31	20240612	193300	22274210	5660	5660	5660	5660	0
32	20240612	193200	22274210	5660	5660	5660	5660	2
33	20240612	193100	22274210	5660	5660	5660	5660	0
34	20240612	193000	22274210	5660	5660	5660	5660	0
35	20240612	192900	22274210	5660	5660	5660	5660	0
36	20240612	192800	22274210	5660	5660	5660	5660	0
37	20240612	192700	22274210	5660	5660	5660	5660	0
38	20240612	192600	22274210	5660	5660	5660	5660	0
39	20240612	192500	22274210	5660	5660	5660	5660	0
40	20240612	192400	22274210	5660	5660	5660	5660	0
41	20240612	192300	22274210	5660	5660	5660	5660	0
42	20240612	192200	22274210	5660	5660	5660	5660	0
43	20240612	192100	22274210	5660	5660	5660	5660	0
44	20240612	192000	22274210	5660	5660	5660	5660	0
45	20240612	191900	22274210	5660	5660	5660	5660	0
46	20240612	191800	22274210	5660	5660	5660	5660	0
47	20240612	191700	22274210	5660	5660	5660	5660	0
48	20240612	191600	22274210	5660	5660	5660	5660	0
49	20240612	191500	22274210	5660	5660	5660	5660	0
50	20240612	191400	22274210	5660	5660	5660	5660	0
51	20240612	191300	22274210	5660	5660	5660	5660	0
52	20240612	191200	22274210	5660	5660	5660	5660	0
53	20240612	191100	22274210	5660	5660	5660	5660	0
54	20240612	191000	22274210	5660	5660	5660	5660	0
55	20240612	190900	22274210	5660	5660	5660	5660	0
56	20240612	190800	22274210	5660	5660	5660	5660	0
57	20240612	190700	22274210	5660	5660	5660	5660	0
58	20240612	190600	22274210	5660	5660	5660	5660	0
59	20240612	190500	22274210	5660	5660	5660	5660	0
60	20240612	190400	22274210	5660	5660	5660	5660	0
61	20240612	190300	22274210	5660	5660	5660	5660	0
62	20240612	190200	22274210	5660	5660	5660	5660	2
63	20240612	190100	22274210	5660	5660	5660	5660	0
64	20240612	190000	22274210	5660	5660	5660	5660	0
65	20240612	185900	22274210	5660	5660	5660	5660	0
66	20240612	185800	22274210	5660	5660	5660	5660	0
67	20240612	185700	22274210	5660	5660	5660	5660	0
68	20240612	185600	22274210	5660	5660	5660	5660	0
69	20240612	185500	22274210	5660	5660	5660	5660	0
70	20240612	185400	22274210	5660	5660	5660	5660	0
71	20240612	185300	22274210	5660	5660	5660	5660	0
72	20240612	185200	22274210	5660	5660	5660	5660	0
73	20240612	185100	22274210	5660	5660	5660	5660	0
74	20240612	185000	22274210	5660	5660	5660	5660	0
75	20240612	184900	22274210	5660	5660	5660	5660	0
76	20240612	184800	22274210	5660	5660	5660	5660	0
77	20240612	184700	22274210	5660	5660	5660	5660	0
78	20240612	184600	22274210	5660	5660	5660	5660	0
79	20240612	184500	22274210	5660	5660	5660	5660	0
80	20240612	184400	22274210	5660	5660	5660	5660	0
81	20240612	184300	22274210	5660	5660	5660	5660	0
82	20240612	184200	22274210	5660	5660	5660	5660	0
83	20240612	184100	22274210	5660	5660	5660	5660	0
84	20240612	184000	22274210	5660	5660	5660	5660	0
85	20240612	183900	22274210	5660	5660	5660	5660	0
86	20240612	183800	22274210	5660	5660	5660	5660	0
87	20240612	183700	22274210	5660	5660	5660	5660	0
88	20240612	183600	22274210	5660	5660	5660	5660	0
89	20240612	183500	22274210	5660	5660	5660	5660	0
90	20240612	183400	22274210	5660	5660	5660	5660	0
91	20240612	183300	22274210	5660	5660	5660	5660	0
92	20240612	183200	22274210	5660	5660	5660	5660	2
93	20240612	183100	22274210	5660	5660	5660	5660	0
94	20240612	183000	22274210	5660	5660	5660	5660	0
95	20240612	182900	22274210	5660	5660	5660	5660	0
96	20240612	182800	22274210	5660	5660	5660	5660	0
97	20240612	182700	22274210	5660	5660	5660	5660	0
98	20240612	182600	22274210	5660	5660	5660	5660	0
99	20240612	182500	22274210	5660	5660	5660	5660	0
100	20240612	182400	22274210	5660	5660	5660	5660	0
101	20240612	182300	22274210	5660	5660	5660	5660	0
102	20240612	182200	22274210	5660	5660	5660	5660	0
103	20240612	182100	22274210	5660	5660	5660	5660	0
104	20240612	182000	22274210	5660	5660	5660	5660	0
105	20240612	181900	22274210	5660	5660	5660	5660	0
106	20240612	181800	22274210	5660	5660	5660	5660	0
107	20240612	181700	22274210	5660	5660	5660	5660	0
108	20240612	181600	22274210	5660	5660	5660	5660	0
109	20240612	181500	22274210	5660	5660	5660	5660	0
110	20240612	181400	22274210	5660	5660	5660	5660	0
111	20240612	181300	22274210	5660	5660	5660	5660	0
112	20240612	181200	22274210	5660	5660	5660	5660	0
113	20240612	181100	22274210	5660	5660	5660	5660	0
114	20240612	181000	22274210	5660	5660	5660	5660	0
115	20240612	180900	22274210	5660	5660	5660	5660	0
116	20240612	180800	22274210	5660	5660	5660	5660	0
117	20240612	180700	22274210	5660	5660	5660	5660	0
118	20240612	180600	22274210	5660	5660	5660	5660	0
119	20240612	180500	22274210	5660	5660	5660	5660	0
120	20240612	180400	22274210	5660	5660	5660	5660	0
121	20240612	180300	22274210	5660	5660	5660	5660	0
122	20240612	180200	22274210	5660	5660	5660	5660	2
123	20240612	180100	22274210	5660	5660	5660	5660	0
124	20240612	180000	22274210	5660	5660	5660	5660	0
125	20240612	175900	22274210	5660	5660	5660	5660	0
126	20240612	175800	22274210	5660	5660	5660	5660	0
127	20240612	175700	22274210	5660	5660	5660	5660	0
128	20240612	175600	22274210	5660	5660	5660	5660	0
129	20240612	175500	22274210	5660	5660	5660	5660	0
130	20240612	175400	22274210	5660	5660	5660	5660	0
131	20240612	175300	22274210	5660	5660	5660	5660	0
132	20240612	175200	22274210	5660	5660	5660	5660	0
133	20240612	175100	22274210	5660	5660	5660	5660	0
134	20240612	175000	22274210	5660	5660	5660	5660	0
135	20240612	174900	22274210	5660	5660	5660	5660	0
136	20240612	174800	22274210	5660	5660	5660	5660	0
137	20240612	174700	22274210	5660	5660	5660	5660	0
138	20240612	174600	22274210	5660	5660	5660	5660	0
139	20240612	174500	22274210	5660	5660	5660	5660	0
140	20240612	174400	22274210	5660	5660	5660	5660	0
141	20240612	174300	22274210	5660	5660	5660	5660	0
142	20240612	174200	22274210	5660	5660	5660	5660	0
143	20240612	174100	22274210	5660	5660	5660	5660	0
144	20240612	174000	22274210	5660	5660	5660	5660	0
145	20240612	173900	22274210	5660	5660	5660	5660	0
146	20240612	173800	22274210	5660	5660	5660	5660	0
147	20240612	173700	22274210	5660	5660	5660	5660	0
148	20240612	173600	22274210	5660	5660	5660	5660	0
149	20240612	173500	22274210	5660	5660	5660	5660	0
150	20240612	173400	22274210	5660	5660	5660	5660	0
151	20240612	173300	22274210	5660	5660	5660	5660	0
152	20240612	173200	22274210	5660	5660	5660	5660	2
153	20240612	173100	22274210	5660	5660	5660	5660	0
154	20240612	173000	22274210	5660	5660	5660	5660	0
155	20240612	172900	22274210	5660	5660	5660	5660	0
156	20240612	172800	22274210	5660	5660	5660	5660	0
157	20240612	172700	22274210	5660	5660	5660	5660	0
158	20240612	172600	22274210	5660	5660	5660	5660	0
159	20240612	172500	22274210	5660	5660	5660	5660	0
160	20240612	172400	22274210	5660	5660	5660	5660	0
161	20240612	172300	22274210	5660	5660	5660	5660	0
162	20240612	172200	22274210	5660	5660	5660	5660	0
163	20240612	172100	22274210	5660	5660	5660	5660	0
164	20240612	172000	22274210	5660	5660	5660	5660	0
165	20240612	171900	22274210	5660	5660	5660	5660	0
166	20240612	171800	22274210	5660	5660	5660	5660	0
167	20240612	171700	22274210	5660	5660	5660	5660	0
168	20240612	171600	22274210	5660	5660	5660	5660	0
169	20240612	171500	22274210	5660	5660	5660	5660	0
170	20240612	171400	22274210	5660	5660	5660	5660	0
171	20240612	171300	22274210	5660	5660	5660	5660	0
172	20240612	171200	22274210	5660	5660	5660	5660	0
173	20240612	171100	22274210	5660	5660	5660	5660	0
174	20240612	171000	22274210	5660	5660	5660	5660	0
175	20240612	170900	22274210	5660	5660	5660	5660	0
176	20240612	170800	22274210	5660	5660	5660	5660	0
177	20240612	170700	22274210	5660	5660	5660	5660	0
178	20240612	170600	22274210	5660	5660	5660	5660	0
179	20240612	170500	22274210	5660	5660	5660	5660	0
180	20240612	170400	22274210	5660	5660	5660	5660	0
181	20240612	170300	22274210	5660	5660	5660	5660	0
182	20240612	170200	22274210	5660	5660	5660	5660	2
183	20240612	170100	22274210	5660	5660	5660	5660	0
184	20240612	170000	22274210	5660	5660	5660	5660	0
185	20240612	165900	22274210	5660	5660	5660	5660	0
186	20240612	165800	22274210	5660	5660	5660	5660	0
187	20240612	165700	22274210	5660	5660	5660	5660	0
188	20240612	165600	22274210	5660	5660	5660	5660	0
189	20240612	165500	22274210	5660	5660	5660	5660	0
190	20240612	165400	22274210	5660	5660	5660	5660	0
191	20240612	165300	22274210	5660	5660	5660	5660	0
192	20240612	165200	22274210	5660	5660	5660	5660	0
193	20240612	165100	22274210	5660	5660	5660	5660	0
194	20240612	165000	22274210	5660	5660	5660	5660	0
195	20240612	164900	22274210	5660	5660	5660	5660	0
196	20240612	164800	22274210	5660	5660	5660	5660	0
197	20240612	164700	22274210	5660	5660	5660	5660	0
198	20240612	164600	22274210	5660	5660	5660	5660	0
199	20240612	164500	22274210	5660	5660	5660	5660	0
200	20240612	164400	22274210	5660	5660	5660	5660	0
201	20240612	164300	22274210	5660	5660	5660	5660	0
202	20240612	164200	22274210	5660	5660	5660	5660	0
203	20240612	164100	22274210	5660	5660	5660	5660	0
204	20240612	164000	22274210	5660	5660	5660	5660	0
205	20240612	163900	22274210	5660	5660	5660	5660	0
206	20240612	163800	22274210	5660	5660	5660	5660	0
207	20240612	163700	22274210	5660	5660	5660	5660	0
208	20240612	163600	22274210	5660	5660	5660	5660	0
209	20240612	163500	22274210	5660	5660	5660	5660	0
210	20240612	163400	22274210	5660	5660	5660	5660	0
211	20240612	163300	22274210	5660	5660	5660	5660	0
212	20240612	163200	22274210	5660	5660	5660	5660	2
213	20240612	163100	22274210	5660	5660	5660	5660	0
214	20240612	163000	22274210	5660	5660	5660	5660	0
215	20240612	162900	22274210	5660	5660	5660	5660	0
216	20240612	162800	22274210	5660	5660	5660	5660	0
217	20240612	162700	22274210	5660	5660	5660	5660	0
218	20240612	162600	22274210	5660	5660	5660	5660	0
219	20240612	162500	22274210	5660	5660	5660	5660	0
220	20240612	162400	22274210	5660	5660	5660	5660	0
221	20240612	162300	22274210	5660	5660	5660	5660	0
222	20240612	162200	22274210	5660	5660	5660	5660	0
223	20240612	162100	22274210	5660	5660	5660	5660	0
224	20240612	162000	22274210	5660	5660	5660	5660	0
225	20240612	161900	22274210	5660	5660	5660	5660	0
226	20240612	161800	22274210	5660	5660	5660	5660	0
227	20240612	161700	22274210	5660	5660	5660	5660	0
228	20240612	161600	22274210	5660	5660	5660	5660	0
229	20240612	161500	22274210	5660	5660	5660	5660	0
230	20240612	161400	22274210	5660	5660	5660	5660	0
231	20240612	161300	22274210	5660	5660	5660	5660	0
232	20240612	161200	22274210	5660	5660	5660	5660	0
233	20240612	161100	22274210	5660	5660	5660	5660	0
234	20240612	161000	22274210	5660	5660	5660	5660	0
235	20240612	160900	22274210	5660	5660	5660	5660	0
236	20240612	160800	22274210	5660	5660	5660	5660	0
237	20240612	160700	22274210	5660	5660	5660	5660	0
238	20240612	160600	22274210	5660	5660	5660	5660	0
239	20240612	160500	22274210	5660	5660	5660	5660	0
240	20240612	160400	22274210	5660	5660	5660	5660	0
241	20240612	160300	22274210	5660	5660	5660	5660	0
242	20240612	160200	22274210	5660	5660	5660	5660	2
243	20240612	160100	22274210	5660	5660	5660	5660	0
244	20240612	160000	22274210	5660	5660	5660	5660	0
245	20240612	155900	22274210	5660	5660	5660	5660	0
246	20240612	155800	22274210	5660	5660	5660	5660	0
247	20240612	155700	22274210	5660	5660	5660	5660	0
248	20240612	155600	22274210	5660	5660	5660	5660	0
249	20240612	155500	22274210	5660	5660	5660	5660	0
250	20240612	155400	22274210	5660	5660	5660	5660	0
251	20240612	155300	22274210	5660	5660	5660	5660	0
252	20240612	155200	22274210	5660	5660	5660	5660	0
253	20240612	155100	22274210	5660	5660	5660	5660	0
254	20240612	155000	22274210	5660	5660	5660	5660	0
255	20240612	154900	22274210	5660	5660	5660	5660	0
256	20240612	154800	22274210	5660	5660	5660	5660	0
257	20240612	154700	22274210	5660	5660	5660	5660	0
258	20240612	154600	22274210	5660	5660	5660	5660	0
259	20240612	154500	22274210	5660	5660	5660	5660	0
260	20240612	154400	22274210	5660	5660	5660	5660	0
261	20240612	154300	22274210	5660	5660	5660	5660	0
262	20240612	154200	22274210	5660	5660	5660	5660	0
263	20240612	154100	22274210	5660	5660	5660	5660	0
264	20240612	154000	22274210	5660	5660	5660	5660	0
265	20240612	153900	22274210	5660	5660	5660	5660	0
266	20240612	153800	22274210	5660	5660	5660	5660	0
267	20240612	153700	22274210	5660	5660	5660	5660	0
268	20240612	153600	22274210	5660	5660	5660	5660	0
269	20240612	153500	22274210	5660	5660	5660	5660	0
270	20240612	153400	22274210	5660	5660	5660	5660	0
271	20240612	153300	22274210	5660	5660	5660	5660	0
272	20240612	153200	22274210	5660	5660	5660	5660	2
273	20240612	153100	22274210	5660	5660	5660	5660	0
274	20240612	153000	22274210	5660	5660	5660	5660	2
275	20240612	152900	22262890	5660	5660	5660	5660	0
276	20240612	152800	22262890	5660	5660	5660	5660	0
277	20240612	152700	22262890	5660	5660	5660	5660	0
278	20240612	152600	22262890	5660	5660	5660	5660	0
279	20240612	152500	22262890	5660	5660	5660	5660	0
280	20240612	152400	22262890	5660	5660	5660	5660	0
281	20240612	152300	22262890	5660	5660	5660	5660	0
282	20240612	152200	22262890	5660	5660	5660	5660	0
283	20240612	152100	22262890	5660	5660	5660	5660	0
284	20240612	152000	22262890	5660	5660	5660	5660	0
285	20240612	151900	22262890	5660	5660	5660	5660	0
286	20240612	151800	22262890	5660	5660	5660	5660	0
287	20240612	151700	22262890	5660	5660	5660	5660	0
288	20240612	151600	22262890	5660	5660	5660	5660	12
289	20240612	151500	22194970	5660	5660	5660	5660	0
290	20240612	151400	22194970	5660	5660	5660	5660	0
291	20240612	151300	22194970	5660	5660	5660	5660	0
292	20240612	151200	22194970	5660	5660	5660	5660	0
293	20240612	151100	22194970	5660	5660	5660	5660	0
294	20240612	151000	22194970	5660	5660	5660	5660	0
295	20240612	150900	22194970	5660	5660	5660	5660	0
296	20240612	150800	22194970	5660	5660	5660	5660	4
297	20240612	150700	22172330	5660	5660	5660	5660	0
298	20240612	150600	22172330	5660	5660	5660	5660	0
299	20240612	150500	22172330	5660	5660	5660	5660	0
300	20240612	150400	22172330	5660	5660	5660	5660	0
301	20240612	150300	22172330	5660	5660	5660	5660	0
302	20240612	150200	22172330	5660	5660	5660	5660	0
303	20240612	150100	22172330	5660	5660	5660	5660	0
304	20240612	150000	22172330	5660	5660	5660	5660	0
305	20240612	145900	22172330	5660	5660	5660	5660	0
306	20240612	145800	22172330	5660	5660	5660	5660	0
307	20240612	145700	22172330	5660	5660	5660	5660	0
308	20240612	145600	22172330	5660	5660	5660	5660	0
309	20240612	145500	22172330	5660	5660	5660	5660	0
310	20240612	145400	22172330	5660	5660	5660	5660	0
311	20240612	145300	22172330	5660	5660	5660	5660	0
312	20240612	145200	22172330	5660	5660	5660	5660	0
313	20240612	145100	22172330	5660	5660	5660	5660	0
314	20240612	145000	22172330	5660	5660	5660	5660	0
315	20240612	144900	22172330	5660	5660	5660	5660	0
316	20240612	144800	22172330	5660	5660	5660	5660	0
317	20240612	144700	22172330	5660	5660	5660	5660	0
318	20240612	144600	22172330	5660	5660	5660	5660	0
319	20240612	144500	22172330	5660	5660	5660	5660	300
320	20240612	144400	20474330	5660	5660	5660	5660	0
321	20240612	144300	20474330	5660	5660	5660	5660	0
322	20240612	144200	20474330	5660	5660	5660	5660	0
323	20240612	144100	20474330	5660	5660	5660	5660	0
324	20240612	144000	20474330	5660	5660	5660	5660	0
325	20240612	143900	20474330	5660	5660	5660	5660	0
326	20240612	143800	20474330	5660	5660	5660	5660	0
327	20240612	143700	20474330	5660	5660	5660	5660	0
328	20240612	143600	20474330	5660	5660	5660	5660	0
329	20240612	143500	20474330	5660	5660	5660	5660	0
330	20240612	143400	20474330	5660	5660	5660	5660	0
331	20240612	143300	20474330	5660	5660	5660	5660	0
332	20240612	143200	20474330	5660	5660	5660	5660	0
333	20240612	143100	20474330	5660	5660	5660	5660	0
334	20240612	143000	20474330	5660	5660	5660	5660	0
335	20240612	142900	20474330	5660	5660	5660	5660	0
336	20240612	142800	20474330	5660	5660	5660	5660	0
337	20240612	142700	20474330	5660	5660	5660	5660	0
338	20240612	142600	20474330	5660	5660	5660	5660	0
339	20240612	142500	20474330	5660	5660	5660	5660	0
340	20240612	142400	20474330	5660	5660	5660	5660	3
341	20240612	142300	20457350	5660	5660	5660	5660	0
342	20240612	142200	20457350	5660	5660	5660	5660	0
343	20240612	142100	20457350	5660	5660	5660	5660	0
344	20240612	142000	20457350	5660	5660	5660	5660	0
345	20240612	141900	20457350	5660	5660	5660	5660	0
346	20240612	141800	20457350	5660	5660	5660	5660	0
347	20240612	141700	20457350	5660	5660	5660	5660	0
348	20240612	141600	20457350	5660	5660	5660	5660	2
349	20240612	141500	20446030	5660	5660	5660	5660	0
350	20240612	141400	20446030	5660	5660	5660	5660	0
351	20240612	141300	20446030	5660	5660	5660	5660	0
352	20240612	141200	20446030	5660	5660	5660	5660	0
353	20240612	141100	20446030	5660	5660	5660	5660	0
354	20240612	141000	20446030	5660	5660	5660	5660	0
355	20240612	140900	20446030	5660	5660	5660	5660	0
356	20240612	140800	20446030	5660	5660	5660	5660	0
357	20240612	140700	20446030	5660	5660	5660	5660	0
358	20240612	140600	20446030	5660	5660	5660	5660	0
359	20240612	140500	20446030	5660	5660	5660	5660	0
360	20240612	140400	20446030	5660	5660	5660	5660	0
361	20240612	140300	20446030	5660	5660	5660	5660	0
362	20240612	140200	20446030	5660	5660	5660	5660	0
363	20240612	140100	20446030	5660	5660	5660	5660	0
364	20240612	140000	20446030	5660	5660	5660	5660	100
365	20240612	135900	19880030	5660	5660	5660	5660	0
366	20240612	135800	19880030	5660	5660	5660	5660	0
367	20240612	135700	19880030	5660	5660	5660	5660	0
368	20240612	135600	19880030	5660	5660	5660	5660	0
369	20240612	135500	19880030	5660	5660	5660	5660	3
370	20240612	135400	19863050	5660	5660	5660	5660	0
371	20240612	135300	19863050	5660	5660	5660	5660	0
372	20240612	135200	19863050	5660	5660	5660	5660	0
373	20240612	135100	19863050	5660	5660	5660	5660	0
374	20240612	135000	19863050	5660	5660	5660	5660	0
375	20240612	134900	19863050	5660	5660	5660	5660	0
376	20240612	134800	19863050	5660	5660	5660	5660	0
377	20240612	134700	19863050	5660	5660	5660	5660	0
378	20240612	134600	19863050	5660	5660	5660	5660	0
379	20240612	134500	19863050	5660	5660	5660	5660	0
380	20240612	134400	19863050	5660	5660	5660	5660	0
381	20240612	134300	19863050	5660	5660	5660	5660	0
382	20240612	134200	19863050	5660	5660	5660	5660	0
383	20240612	134100	19863050	5660	5660	5660	5660	0
384	20240612	134000	19863050	5660	5660	5660	5660	0
385	20240612	133900	19863050	5660	5660	5660	5660	0
386	20240612	133800	19863050	5660	5660	5660	5660	0
387	20240612	133700	19863050	5660	5660	5660	5660	0
388	20240612	133600	19863050	5660	5660	5660	5660	5
389	20240612	133500	19834750	5660	5660	5660	5660	0
390	20240612	133400	19834750	5660	5660	5660	5660	0
391	20240612	133300	19834750	5660	5660	5660	5660	0
392	20240612	133200	19834750	5660	5660	5660	5660	0
393	20240612	133100	19834750	5660	5660	5660	5660	0
394	20240612	133000	19834750	5660	5660	5660	5660	0
395	20240612	132900	19834750	5660	5660	5660	5660	0
396	20240612	132800	19834750	5660	5660	5660	5660	1325
397	20240612	132700	12335250	5660	5660	5660	5660	0
398	20240612	132600	12335250	5660	5660	5660	5660	0
399	20240612	132500	12335250	5660	5660	5660	5660	0
400	20240612	132400	12335250	5660	5660	5660	5660	11
401	20240612	132300	12272990	5660	5660	5660	5660	0
402	20240612	132200	12272990	5660	5660	5660	5660	0
403	20240612	132100	12272990	5660	5660	5660	5660	0
404	20240612	132000	12272990	5660	5660	5660	5660	0
405	20240612	131900	12272990	5660	5660	5660	5660	0
406	20240612	131800	12272990	5660	5660	5660	5660	0
407	20240612	131700	12272990	5660	5660	5660	5660	0
408	20240612	131600	12272990	5660	5660	5660	5660	0
409	20240612	131500	12272990	5660	5660	5660	5660	0
410	20240612	131400	12272990	5660	5660	5660	5660	5
411	20240612	131300	12244690	5660	5660	5660	5660	0
412	20240612	131200	12244690	5660	5660	5660	5660	0
413	20240612	131100	12244690	5660	5660	5660	5660	0
414	20240612	131000	12244690	5660	5660	5660	5660	0
415	20240612	130900	12244690	5660	5660	5660	5660	0
416	20240612	130800	12244690	5660	5660	5660	5660	0
417	20240612	130700	12244690	5660	5660	5660	5660	0
418	20240612	130600	12244690	5660	5660	5660	5660	0
419	20240612	130500	12244690	5660	5660	5660	5660	0
420	20240612	130400	12244690	5660	5660	5660	5660	0
421	20240612	130300	12244690	5660	5660	5660	5660	0
422	20240612	130200	12244690	5660	5660	5660	5660	0
423	20240612	130100	12244690	5660	5660	5660	5660	1
424	20240612	130000	12239030	5660	5660	5660	5660	0
425	20240612	125900	12239030	5660	5660	5660	5660	0
426	20240612	125800	12239030	5660	5660	5660	5660	0
427	20240612	125700	12239030	5660	5660	5660	5660	0
428	20240612	125600	12239030	5660	5660	5660	5660	0
429	20240612	125500	12239030	5660	5660	5660	5660	0
430	20240612	125400	12239030	5660	5660	5660	5660	2
431	20240612	125300	12227710	5660	5660	5660	5660	0
432	20240612	125200	12227710	5660	5660	5660	5660	0
433	20240612	125100	12227710	5660	5660	5660	5660	1
434	20240612	125000	12222050	5660	5660	5660	5660	0
435	20240612	124900	12222050	5660	5660	5660	5660	0
436	20240612	124800	12222050	5660	5660	5660	5660	0
437	20240612	124700	12222050	5660	5660	5660	5660	89
438	20240612	124600	11718310	5660	5660	5660	5660	99
439	20240612	124500	11157970	5660	5660	5660	5660	0
440	20240612	124400	11157970	5660	5660	5660	5660	0
441	20240612	124300	11157970	5660	5660	5660	5660	0
442	20240612	124200	11157970	5660	5660	5660	5660	0
443	20240612	124100	11157970	5660	5660	5660	5660	0
444	20240612	124000	11157970	5660	5650	5660	5650	90
445	20240612	123900	10648580	5660	5660	5660	5660	0
446	20240612	123800	10648580	5660	5660	5660	5660	0
447	20240612	123700	10648580	5660	5660	5660	5660	0
448	20240612	123600	10648580	5660	5660	5660	5660	0
449	20240612	123500	10648580	5660	5660	5660	5660	10
450	20240612	123400	10591980	5660	5660	5660	5660	0
451	20240612	123300	10591980	5660	5660	5660	5660	1
452	20240612	123200	10586320	5660	5660	5660	5660	313
453	20240612	123100	8814740	5670	5670	5670	5670	0
454	20240612	123000	8814740	5670	5670	5670	5670	0
455	20240612	122900	8814740	5670	5670	5670	5670	0
456	20240612	122800	8814740	5670	5670	5670	5670	0
457	20240612	122700	8814740	5670	5670	5670	5670	0
458	20240612	122600	8814740	5670	5670	5670	5670	0
459	20240612	122500	8814740	5670	5670	5670	5670	0
460	20240612	122400	8814740	5670	5670	5670	5670	0
461	20240612	122300	8814740	5670	5670	5670	5670	0
462	20240612	122200	8814740	5670	5670	5670	5670	0
463	20240612	122100	8814740	5670	5670	5670	5670	0
464	20240612	122000	8814740	5670	5670	5670	5670	0
465	20240612	121900	8814740	5670	5670	5670	5670	0
466	20240612	121800	8814740	5670	5670	5670	5670	0
467	20240612	121700	8814740	5670	5670	5670	5670	0
468	20240612	121600	8814740	5670	5670	5670	5670	0
469	20240612	121500	8814740	5670	5670	5670	5670	0
470	20240612	121400	8814740	5670	5670	5670	5670	0
471	20240612	121300	8814740	5670	5670	5670	5670	0
472	20240612	121200	8814740	5670	5670	5670	5670	0
473	20240612	121100	8814740	5670	5670	5670	5670	0
474	20240612	121000	8814740	5670	5670	5670	5670	0
475	20240612	120900	8814740	5670	5670	5670	5670	0
476	20240612	120800	8814740	5670	5670	5670	5670	0
477	20240612	120700	8814740	5670	5670	5670	5670	0
478	20240612	120600	8814740	5670	5670	5670	5670	0
479	20240612	120500	8814740	5670	5670	5670	5670	0
480	20240612	120400	8814740	5670	5670	5670	5670	0
481	20240612	120300	8814740	5670	5670	5670	5670	0
482	20240612	120200	8814740	5670	5670	5670	5670	0
483	20240612	120100	8814740	5670	5670	5670	5670	0
484	20240612	120000	8814740	5670	5670	5670	5670	0
485	20240612	115900	8814740	5670	5670	5670	5670	0
486	20240612	115800	8814740	5670	5670	5670	5670	0
487	20240612	115700	8814740	5670	5670	5670	5670	0
488	20240612	115600	8814740	5670	5670	5670	5670	5
489	20240612	115500	8786390	5670	5670	5670	5670	0
490	20240612	115400	8786390	5670	5670	5670	5670	0
491	20240612	115300	8786390	5670	5670	5670	5670	0
492	20240612	115200	8786390	5670	5670	5670	5670	0
493	20240612	115100	8786390	5670	5670	5670	5670	0
494	20240612	115000	8786390	5670	5670	5670	5670	0
495	20240612	114900	8786390	5670	5670	5670	5670	0
496	20240612	114800	8786390	5670	5670	5670	5670	0
497	20240612	114700	8786390	5670	5670	5670	5670	0
498	20240612	114600	8786390	5670	5670	5670	5670	0
499	20240612	114500	8786390	5670	5670	5670	5670	1
500	20240612	114400	8780720	5660	5660	5660	5660	0
501	20240612	114300	8780720	5660	5660	5660	5660	0
502	20240612	114200	8780720	5660	5660	5660	5660	0
503	20240612	114100	8780720	5660	5660	5660	5660	0
504	20240612	114000	8780720	5660	5660	5660	5660	0
505	20240612	113900	8780720	5660	5660	5660	5660	0
506	20240612	113800	8780720	5660	5660	5660	5660	500
507	20240612	113700	5950720	5670	5670	5670	5670	0
508	20240612	113600	5950720	5670	5670	5670	5670	0
509	20240612	113500	5950720	5670	5670	5670	5670	0
510	20240612	113400	5950720	5670	5670	5670	5670	0
511	20240612	113300	5950720	5670	5670	5670	5670	0
512	20240612	113200	5950720	5670	5670	5670	5670	10
513	20240612	113100	5894020	5660	5660	5660	5660	0
514	20240612	113000	5894020	5660	5660	5660	5660	0
515	20240612	112900	5894020	5660	5660	5660	5660	0
516	20240612	112800	5894020	5660	5660	5660	5660	0
517	20240612	112700	5894020	5660	5660	5660	5660	0
518	20240612	112600	5894020	5660	5660	5660	5660	0
519	20240612	112500	5894020	5660	5660	5660	5660	0
520	20240612	112400	5894020	5660	5660	5660	5660	223
521	20240612	112300	4631840	5660	5660	5660	5660	0
522	20240612	112200	4631840	5660	5660	5660	5660	0
523	20240612	112100	4631840	5660	5660	5660	5660	0
524	20240612	112000	4631840	5660	5660	5660	5660	0
525	20240612	111900	4631840	5660	5660	5660	5660	0
526	20240612	111800	4631840	5660	5660	5660	5660	0
527	20240612	111700	4631840	5660	5660	5660	5660	0
528	20240612	111600	4631840	5660	5660	5660	5660	0
529	20240612	111500	4631840	5660	5660	5660	5660	0
530	20240612	111400	4631840	5660	5660	5660	5660	0
531	20240612	111300	4631840	5660	5660	5660	5660	0
532	20240612	111200	4631840	5660	5660	5660	5660	0
533	20240612	111100	4631840	5660	5660	5660	5660	0
534	20240612	111000	4631840	5660	5660	5660	5660	0
535	20240612	110900	4631840	5660	5660	5660	5660	0
536	20240612	110800	4631840	5660	5660	5660	5660	1
537	20240612	110700	4626180	5670	5670	5670	5670	0
538	20240612	110600	4626180	5670	5670	5670	5670	0
539	20240612	110500	4626180	5670	5670	5670	5670	0
540	20240612	110400	4626180	5670	5670	5670	5670	0
541	20240612	110300	4626180	5670	5670	5670	5670	0
542	20240612	110200	4626180	5670	5670	5670	5670	0
543	20240612	110100	4626180	5670	5670	5670	5670	1
544	20240612	110000	4620510	5670	5670	5670	5670	0
545	20240612	105900	4620510	5670	5670	5670	5670	0
546	20240612	105800	4620510	5670	5670	5670	5670	16
547	20240612	105700	4529790	5660	5660	5660	5660	0
548	20240612	105600	4529790	5660	5660	5660	5660	0
549	20240612	105500	4529790	5660	5660	5660	5660	0
550	20240612	105400	4529790	5660	5660	5660	5660	0
551	20240612	105300	4529790	5660	5660	5660	5660	0
552	20240612	105200	4529790	5660	5660	5660	5660	0
553	20240612	105100	4529790	5660	5660	5660	5660	0
554	20240612	105000	4529790	5660	5660	5660	5660	0
555	20240612	104900	4529790	5660	5660	5660	5660	0
556	20240612	104800	4529790	5660	5660	5660	5660	0
557	20240612	104700	4529790	5660	5660	5660	5660	0
558	20240612	104600	4529790	5660	5660	5660	5660	0
559	20240612	104500	4529790	5660	5660	5660	5660	11
560	20240612	104400	4467530	5670	5670	5670	5670	0
561	20240612	104300	4467530	5670	5670	5670	5670	0
562	20240612	104200	4467530	5670	5670	5670	5670	0
563	20240612	104100	4467530	5670	5670	5670	5670	1
564	20240612	104000	4461860	5670	5670	5670	5670	0
565	20240612	103900	4461860	5670	5670	5670	5670	0
566	20240612	103800	4461860	5670	5670	5670	5670	0
567	20240612	103700	4461860	5670	5670	5670	5670	0
568	20240612	103600	4461860	5670	5670	5670	5670	21
569	20240612	103500	4342790	5670	5670	5670	5670	5
570	20240612	103400	4314440	5660	5660	5660	5660	0
571	20240612	103300	4314440	5660	5660	5660	5660	0
572	20240612	103200	4314440	5660	5660	5660	5660	0
573	20240612	103100	4314440	5660	5660	5660	5660	62
574	20240612	103000	3963520	5650	5650	5650	5650	0
575	20240612	102900	3963520	5650	5650	5650	5650	1
576	20240612	102800	3957870	5670	5670	5670	5670	0
577	20240612	102700	3957870	5670	5670	5670	5670	0
578	20240612	102600	3957870	5670	5670	5670	5670	0
579	20240612	102500	3957870	5670	5670	5670	5670	0
580	20240612	102400	3957870	5670	5670	5670	5670	0
581	20240612	102300	3957870	5670	5670	5670	5670	0
582	20240612	102200	3957870	5670	5670	5670	5670	0
583	20240612	102100	3957870	5670	5670	5670	5670	0
584	20240612	102000	3957870	5670	5670	5670	5670	0
585	20240612	101900	3957870	5670	5670	5670	5670	0
586	20240612	101800	3957870	5670	5670	5670	5670	0
587	20240612	101700	3957870	5670	5670	5670	5670	0
588	20240612	101600	3957870	5670	5670	5670	5670	0
589	20240612	101500	3957870	5670	5670	5670	5670	0
590	20240612	101400	3957870	5670	5670	5670	5670	0
591	20240612	101300	3957870	5670	5670	5670	5670	0
592	20240612	101200	3957870	5670	5670	5670	5670	0
593	20240612	101100	3957870	5670	5670	5670	5670	0
594	20240612	101000	3957870	5670	5670	5670	5670	0
595	20240612	100900	3957870	5670	5670	5670	5670	0
596	20240612	100800	3957870	5670	5660	5670	5660	8
597	20240612	100700	3912520	5670	5670	5670	5670	0
598	20240612	100600	3912520	5670	5670	5670	5670	0
599	20240612	100500	3912520	5670	5670	5670	5670	0
600	20240612	100400	3912520	5670	5670	5670	5670	0
601	20240612	100300	3912520	5670	5670	5670	5670	2
602	20240612	100200	3901180	5670	5670	5670	5670	0
603	20240612	100100	3901180	5670	5670	5670	5670	0
604	20240612	100000	3901180	5670	5670	5670	5670	0
605	20240612	095900	3901180	5670	5670	5670	5670	0
606	20240612	095800	3901180	5670	5670	5670	5670	21
607	20240612	095700	3782110	5670	5670	5670	5670	0
608	20240612	095600	3782110	5670	5670	5670	5670	0
609	20240612	095500	3782110	5670	5670	5670	5670	1
610	20240612	095400	3776440	5670	5670	5670	5670	0
611	20240612	095300	3776440	5670	5670	5670	5670	0
612	20240612	095200	3776440	5670	5670	5670	5670	0
613	20240612	095100	3776440	5670	5670	5670	5670	0
614	20240612	095000	3776440	5670	5670	5670	5670	0
615	20240612	094900	3776440	5670	5670	5670	5670	0
616	20240612	094800	3776440	5670	5670	5670	5670	0
617	20240612	094700	3776440	5670	5670	5670	5670	0
618	20240612	094600	3776440	5670	5670	5670	5670	0
619	20240612	094500	3776440	5670	5670	5670	5670	0
620	20240612	094400	3776440	5670	5670	5670	5670	0
621	20240612	094300	3776440	5670	5670	5670	5670	0
622	20240612	094200	3776440	5670	5670	5670	5670	1
623	20240612	094100	3770770	5670	5670	5670	5670	0
624	20240612	094000	3770770	5670	5670	5670	5670	0
625	20240612	093900	3770770	5670	5670	5670	5670	0
626	20240612	093800	3770770	5670	5670	5670	5670	0
627	20240612	093700	3770770	5670	5660	5670	5660	33
628	20240612	093600	3583680	5630	5630	5630	5630	0
629	20240612	093500	3583680	5630	5630	5630	5630	0
630	20240612	093400	3583680	5630	5650	5650	5630	135
631	20240612	093300	2822950	5660	5660	5660	5660	1
632	20240612	093200	2817290	5660	5660	5660	5660	0
633	20240612	093100	2817290	5660	5660	5660	5660	0
634	20240612	093000	2817290	5660	5660	5660	5660	0
635	20240612	092900	2817290	5660	5660	5660	5660	111
636	20240612	092800	2189030	5660	5660	5660	5660	0
637	20240612	092700	2189030	5660	5660	5660	5660	0
638	20240612	092600	2189030	5660	5660	5660	5660	5
639	20240612	092500	2160730	5660	5660	5660	5660	57
640	20240612	092400	1838110	5670	5670	5670	5670	0
641	20240612	092300	1838110	5670	5670	5670	5670	0
642	20240612	092200	1838110	5670	5670	5670	5670	0
643	20240612	092100	1838110	5670	5670	5670	5670	88
644	20240612	092000	1339150	5670	5670	5670	5670	4
645	20240612	091900	1316470	5680	5680	5680	5680	88
646	20240612	091800	816630	5670	5670	5670	5670	0
647	20240612	091700	816630	5670	5670	5670	5670	0
648	20240612	091600	816630	5670	5670	5670	5670	0
649	20240612	091500	816630	5670	5670	5670	5670	100
650	20240612	091400	249630	5680	5680	5680	5680	0
651	20240612	091300	249630	5680	5680	5680	5680	0
652	20240612	091200	249630	5680	5680	5680	5680	0
653	20240612	091100	249630	5680	5680	5680	5680	0
654	20240612	091000	249630	5680	5680	5680	5680	0
655	20240612	090900	249630	5680	5680	5680	5680	0
656	20240612	090800	249630	5680	5680	5680	5680	0
657	20240612	090700	249630	5680	5680	5680	5680	0
658	20240612	090600	249630	5680	5680	5680	5680	5
659	20240612	090500	221230	5670	5670	5670	5670	0
660	20240612	090400	221230	5670	5670	5670	5670	0
661	20240612	090300	221230	5670	5670	5670	5670	0
662	20240612	090200	221230	5670	5670	5670	5670	0
663	20240612	090100	221230	5670	5670	5670	5670	0
664	20240612	090000	221230	5670	5680	5680	5670	39