KissMeData/340440/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	211300	56190740	1673	1673	1673	1673	28
3	20240612	211200	56190740	1673	1673	1673	1673	0
4	20240612	211100	56190740	1673	1673	1673	1673	0
5	20240612	211000	56190740	1673	1673	1673	1673	0
6	20240612	210900	56190740	1673	1673	1673	1673	0
7	20240612	210800	56190740	1673	1673	1673	1673	0
8	20240612	210700	56190740	1673	1673	1673	1673	0
9	20240612	210600	56190740	1673	1673	1673	1673	0
10	20240612	210500	56190740	1673	1673	1673	1673	0
11	20240612	210400	56190740	1673	1673	1673	1673	0
12	20240612	210300	56190740	1673	1673	1673	1673	0
13	20240612	210200	56190740	1673	1673	1673	1673	0
14	20240612	210100	56190740	1673	1673	1673	1673	0
15	20240612	210000	56190740	1673	1673	1673	1673	0
16	20240612	205900	56190740	1673	1673	1673	1673	0
17	20240612	205800	56190740	1673	1673	1673	1673	0
18	20240612	205700	56190740	1673	1673	1673	1673	0
19	20240612	205600	56190740	1673	1673	1673	1673	0
20	20240612	205500	56190740	1673	1673	1673	1673	0
21	20240612	205400	56190740	1673	1673	1673	1673	0
22	20240612	205300	56190740	1673	1673	1673	1673	0
23	20240612	205200	56190740	1673	1673	1673	1673	0
24	20240612	205100	56190740	1673	1673	1673	1673	0
25	20240612	205000	56190740	1673	1673	1673	1673	0
26	20240612	204900	56190740	1673	1673	1673	1673	0
27	20240612	204800	56190740	1673	1673	1673	1673	0
28	20240612	204700	56190740	1673	1673	1673	1673	0
29	20240612	204600	56190740	1673	1673	1673	1673	0
30	20240612	204500	56190740	1673	1673	1673	1673	0
31	20240612	204400	56190740	1673	1673	1673	1673	0
32	20240612	204300	56190740	1673	1673	1673	1673	28
33	20240612	204200	56190740	1673	1673	1673	1673	0
34	20240612	204100	56190740	1673	1673	1673	1673	0
35	20240612	204000	56190740	1673	1673	1673	1673	0
36	20240612	203900	56190740	1673	1673	1673	1673	0
37	20240612	203800	56190740	1673	1673	1673	1673	0
38	20240612	203700	56190740	1673	1673	1673	1673	0
39	20240612	203600	56190740	1673	1673	1673	1673	0
40	20240612	203500	56190740	1673	1673	1673	1673	0
41	20240612	203400	56190740	1673	1673	1673	1673	0
42	20240612	203300	56190740	1673	1673	1673	1673	0
43	20240612	203200	56190740	1673	1673	1673	1673	0
44	20240612	203100	56190740	1673	1673	1673	1673	0
45	20240612	203000	56190740	1673	1673	1673	1673	0
46	20240612	202900	56190740	1673	1673	1673	1673	0
47	20240612	202800	56190740	1673	1673	1673	1673	0
48	20240612	202700	56190740	1673	1673	1673	1673	0
49	20240612	202600	56190740	1673	1673	1673	1673	0
50	20240612	202500	56190740	1673	1673	1673	1673	0
51	20240612	202400	56190740	1673	1673	1673	1673	0
52	20240612	202300	56190740	1673	1673	1673	1673	0
53	20240612	202200	56190740	1673	1673	1673	1673	0
54	20240612	202100	56190740	1673	1673	1673	1673	0
55	20240612	202000	56190740	1673	1673	1673	1673	0
56	20240612	201900	56190740	1673	1673	1673	1673	0
57	20240612	201800	56190740	1673	1673	1673	1673	0
58	20240612	201700	56190740	1673	1673	1673	1673	0
59	20240612	201600	56190740	1673	1673	1673	1673	0
60	20240612	201500	56190740	1673	1673	1673	1673	0
61	20240612	201400	56190740	1673	1673	1673	1673	0
62	20240612	201300	56190740	1673	1673	1673	1673	28
63	20240612	201200	56190740	1673	1673	1673	1673	0
64	20240612	201100	56190740	1673	1673	1673	1673	0
65	20240612	201000	56190740	1673	1673	1673	1673	0
66	20240612	200900	56190740	1673	1673	1673	1673	0
67	20240612	200800	56190740	1673	1673	1673	1673	0
68	20240612	200700	56190740	1673	1673	1673	1673	0
69	20240612	200600	56190740	1673	1673	1673	1673	0
70	20240612	200500	56190740	1673	1673	1673	1673	0
71	20240612	200400	56190740	1673	1673	1673	1673	0
72	20240612	200300	56190740	1673	1673	1673	1673	0
73	20240612	200200	56190740	1673	1673	1673	1673	0
74	20240612	200100	56190740	1673	1673	1673	1673	0
75	20240612	200000	56190740	1673	1673	1673	1673	0
76	20240612	195900	56190740	1673	1673	1673	1673	0
77	20240612	195800	56190740	1673	1673	1673	1673	0
78	20240612	195700	56190740	1673	1673	1673	1673	0
79	20240612	195600	56190740	1673	1673	1673	1673	0
80	20240612	195500	56190740	1673	1673	1673	1673	0
81	20240612	195400	56190740	1673	1673	1673	1673	0
82	20240612	195300	56190740	1673	1673	1673	1673	0
83	20240612	195200	56190740	1673	1673	1673	1673	0
84	20240612	195100	56190740	1673	1673	1673	1673	0
85	20240612	195000	56190740	1673	1673	1673	1673	0
86	20240612	194900	56190740	1673	1673	1673	1673	0
87	20240612	194800	56190740	1673	1673	1673	1673	0
88	20240612	194700	56190740	1673	1673	1673	1673	0
89	20240612	194600	56190740	1673	1673	1673	1673	0
90	20240612	194500	56190740	1673	1673	1673	1673	0
91	20240612	194400	56190740	1673	1673	1673	1673	0
92	20240612	194300	56190740	1673	1673	1673	1673	28
93	20240612	194200	56190740	1673	1673	1673	1673	0
94	20240612	194100	56190740	1673	1673	1673	1673	0
95	20240612	194000	56190740	1673	1673	1673	1673	0
96	20240612	193900	56190740	1673	1673	1673	1673	0
97	20240612	193800	56190740	1673	1673	1673	1673	0
98	20240612	193700	56190740	1673	1673	1673	1673	0
99	20240612	193600	56190740	1673	1673	1673	1673	0
100	20240612	193500	56190740	1673	1673	1673	1673	0
101	20240612	193400	56190740	1673	1673	1673	1673	0
102	20240612	193300	56190740	1673	1673	1673	1673	0
103	20240612	193200	56190740	1673	1673	1673	1673	0
104	20240612	193100	56190740	1673	1673	1673	1673	0
105	20240612	193000	56190740	1673	1673	1673	1673	0
106	20240612	192900	56190740	1673	1673	1673	1673	0
107	20240612	192800	56190740	1673	1673	1673	1673	0
108	20240612	192700	56190740	1673	1673	1673	1673	0
109	20240612	192600	56190740	1673	1673	1673	1673	0
110	20240612	192500	56190740	1673	1673	1673	1673	0
111	20240612	192400	56190740	1673	1673	1673	1673	0
112	20240612	192300	56190740	1673	1673	1673	1673	0
113	20240612	192200	56190740	1673	1673	1673	1673	0
114	20240612	192100	56190740	1673	1673	1673	1673	0
115	20240612	192000	56190740	1673	1673	1673	1673	0
116	20240612	191900	56190740	1673	1673	1673	1673	0
117	20240612	191800	56190740	1673	1673	1673	1673	0
118	20240612	191700	56190740	1673	1673	1673	1673	0
119	20240612	191600	56190740	1673	1673	1673	1673	0
120	20240612	191500	56190740	1673	1673	1673	1673	0
121	20240612	191400	56190740	1673	1673	1673	1673	0
122	20240612	191300	56190740	1673	1673	1673	1673	28
123	20240612	191200	56190740	1673	1673	1673	1673	0
124	20240612	191100	56190740	1673	1673	1673	1673	0
125	20240612	191000	56190740	1673	1673	1673	1673	0
126	20240612	190900	56190740	1673	1673	1673	1673	0
127	20240612	190800	56190740	1673	1673	1673	1673	0
128	20240612	190700	56190740	1673	1673	1673	1673	0
129	20240612	190600	56190740	1673	1673	1673	1673	0
130	20240612	190500	56190740	1673	1673	1673	1673	0
131	20240612	190400	56190740	1673	1673	1673	1673	0
132	20240612	190300	56190740	1673	1673	1673	1673	0
133	20240612	190200	56190740	1673	1673	1673	1673	0
134	20240612	190100	56190740	1673	1673	1673	1673	0
135	20240612	190000	56190740	1673	1673	1673	1673	0
136	20240612	185900	56190740	1673	1673	1673	1673	0
137	20240612	185800	56190740	1673	1673	1673	1673	0
138	20240612	185700	56190740	1673	1673	1673	1673	0
139	20240612	185600	56190740	1673	1673	1673	1673	0
140	20240612	185500	56190740	1673	1673	1673	1673	0
141	20240612	185400	56190740	1673	1673	1673	1673	0
142	20240612	185300	56190740	1673	1673	1673	1673	0
143	20240612	185200	56190740	1673	1673	1673	1673	0
144	20240612	185100	56190740	1673	1673	1673	1673	0
145	20240612	185000	56190740	1673	1673	1673	1673	0
146	20240612	184900	56190740	1673	1673	1673	1673	0
147	20240612	184800	56190740	1673	1673	1673	1673	0
148	20240612	184700	56190740	1673	1673	1673	1673	0
149	20240612	184600	56190740	1673	1673	1673	1673	0
150	20240612	184500	56190740	1673	1673	1673	1673	0
151	20240612	184400	56190740	1673	1673	1673	1673	0
152	20240612	184300	56190740	1673	1673	1673	1673	28
153	20240612	184200	56190740	1673	1673	1673	1673	0
154	20240612	184100	56190740	1673	1673	1673	1673	0
155	20240612	184000	56190740	1673	1673	1673	1673	0
156	20240612	183900	56190740	1673	1673	1673	1673	0
157	20240612	183800	56190740	1673	1673	1673	1673	0
158	20240612	183700	56190740	1673	1673	1673	1673	0
159	20240612	183600	56190740	1673	1673	1673	1673	0
160	20240612	183500	56190740	1673	1673	1673	1673	0
161	20240612	183400	56190740	1673	1673	1673	1673	0
162	20240612	183300	56190740	1673	1673	1673	1673	0
163	20240612	183200	56190740	1673	1673	1673	1673	0
164	20240612	183100	56190740	1673	1673	1673	1673	0
165	20240612	183000	56190740	1673	1673	1673	1673	0
166	20240612	182900	56190740	1673	1673	1673	1673	0
167	20240612	182800	56190740	1673	1673	1673	1673	0
168	20240612	182700	56190740	1673	1673	1673	1673	0
169	20240612	182600	56190740	1673	1673	1673	1673	0
170	20240612	182500	56190740	1673	1673	1673	1673	0
171	20240612	182400	56190740	1673	1673	1673	1673	0
172	20240612	182300	56190740	1673	1673	1673	1673	0
173	20240612	182200	56190740	1673	1673	1673	1673	0
174	20240612	182100	56190740	1673	1673	1673	1673	0
175	20240612	182000	56190740	1673	1673	1673	1673	0
176	20240612	181900	56190740	1673	1673	1673	1673	0
177	20240612	181800	56190740	1673	1673	1673	1673	0
178	20240612	181700	56190740	1673	1673	1673	1673	0
179	20240612	181600	56190740	1673	1673	1673	1673	0
180	20240612	181500	56190740	1673	1673	1673	1673	0
181	20240612	181400	56190740	1673	1673	1673	1673	0
182	20240612	181300	56190740	1673	1673	1673	1673	28
183	20240612	181200	56190740	1673	1673	1673	1673	0
184	20240612	181100	56190740	1673	1673	1673	1673	0
185	20240612	181000	56190740	1673	1673	1673	1673	0
186	20240612	180900	56190740	1673	1673	1673	1673	0
187	20240612	180800	56190740	1673	1673	1673	1673	0
188	20240612	180700	56190740	1673	1673	1673	1673	0
189	20240612	180600	56190740	1673	1673	1673	1673	0
190	20240612	180500	56190740	1673	1673	1673	1673	0
191	20240612	180400	56190740	1673	1673	1673	1673	0
192	20240612	180300	56190740	1673	1673	1673	1673	0
193	20240612	180200	56190740	1673	1673	1673	1673	0
194	20240612	180100	56190740	1673	1673	1673	1673	0
195	20240612	180000	56190740	1673	1673	1673	1673	0
196	20240612	175900	56190740	1673	1673	1673	1673	0
197	20240612	175800	56190740	1673	1673	1673	1673	0
198	20240612	175700	56190740	1673	1673	1673	1673	0
199	20240612	175600	56190740	1673	1673	1673	1673	0
200	20240612	175500	56190740	1673	1673	1673	1673	0
201	20240612	175400	56190740	1673	1673	1673	1673	0
202	20240612	175300	56190740	1673	1673	1673	1673	0
203	20240612	175200	56190740	1673	1673	1673	1673	0
204	20240612	175100	56190740	1673	1673	1673	1673	0
205	20240612	175000	56190740	1673	1673	1673	1673	0
206	20240612	174900	56190740	1673	1673	1673	1673	0
207	20240612	174800	56190740	1673	1673	1673	1673	0
208	20240612	174700	56190740	1673	1673	1673	1673	0
209	20240612	174600	56190740	1673	1673	1673	1673	0
210	20240612	174500	56190740	1673	1673	1673	1673	0
211	20240612	174400	56190740	1673	1673	1673	1673	0
212	20240612	174300	56190740	1673	1673	1673	1673	28
213	20240612	174200	56190740	1673	1673	1673	1673	0
214	20240612	174100	56190740	1673	1673	1673	1673	0
215	20240612	174000	56190740	1673	1673	1673	1673	0
216	20240612	173900	56190740	1673	1673	1673	1673	0
217	20240612	173800	56190740	1673	1673	1673	1673	0
218	20240612	173700	56190740	1673	1673	1673	1673	0
219	20240612	173600	56190740	1673	1673	1673	1673	0
220	20240612	173500	56190740	1673	1673	1673	1673	0
221	20240612	173400	56190740	1673	1673	1673	1673	0
222	20240612	173300	56190740	1673	1673	1673	1673	0
223	20240612	173200	56190740	1673	1673	1673	1673	0
224	20240612	173100	56190740	1673	1673	1673	1673	0
225	20240612	173000	56190740	1673	1673	1673	1673	0
226	20240612	172900	56190740	1673	1673	1673	1673	0
227	20240612	172800	56190740	1673	1673	1673	1673	0
228	20240612	172700	56190740	1673	1673	1673	1673	0
229	20240612	172600	56190740	1673	1673	1673	1673	0
230	20240612	172500	56190740	1673	1673	1673	1673	0
231	20240612	172400	56190740	1673	1673	1673	1673	0
232	20240612	172300	56190740	1673	1673	1673	1673	0
233	20240612	172200	56190740	1673	1673	1673	1673	0
234	20240612	172100	56190740	1673	1673	1673	1673	0
235	20240612	172000	56190740	1673	1673	1673	1673	0
236	20240612	171900	56190740	1673	1673	1673	1673	0
237	20240612	171800	56190740	1673	1673	1673	1673	0
238	20240612	171700	56190740	1673	1673	1673	1673	0
239	20240612	171600	56190740	1673	1673	1673	1673	0
240	20240612	171500	56190740	1673	1673	1673	1673	0
241	20240612	171400	56190740	1673	1673	1673	1673	0
242	20240612	171300	56190740	1673	1673	1673	1673	28
243	20240612	171200	56190740	1673	1673	1673	1673	0
244	20240612	171100	56190740	1673	1673	1673	1673	0
245	20240612	171000	56190740	1673	1673	1673	1673	0
246	20240612	170900	56190740	1673	1673	1673	1673	0
247	20240612	170800	56190740	1673	1673	1673	1673	0
248	20240612	170700	56190740	1673	1673	1673	1673	0
249	20240612	170600	56190740	1673	1673	1673	1673	0
250	20240612	170500	56190740	1673	1673	1673	1673	0
251	20240612	170400	56190740	1673	1673	1673	1673	0
252	20240612	170300	56190740	1673	1673	1673	1673	0
253	20240612	170200	56190740	1673	1673	1673	1673	0
254	20240612	170100	56190740	1673	1673	1673	1673	0
255	20240612	170000	56190740	1673	1673	1673	1673	0
256	20240612	165900	56190740	1673	1673	1673	1673	0
257	20240612	165800	56190740	1673	1673	1673	1673	0
258	20240612	165700	56190740	1673	1673	1673	1673	0
259	20240612	165600	56190740	1673	1673	1673	1673	0
260	20240612	165500	56190740	1673	1673	1673	1673	0
261	20240612	165400	56190740	1673	1673	1673	1673	0
262	20240612	165300	56190740	1673	1673	1673	1673	0
263	20240612	165200	56190740	1673	1673	1673	1673	0
264	20240612	165100	56190740	1673	1673	1673	1673	0
265	20240612	165000	56190740	1673	1673	1673	1673	0
266	20240612	164900	56190740	1673	1673	1673	1673	0
267	20240612	164800	56190740	1673	1673	1673	1673	0
268	20240612	164700	56190740	1673	1673	1673	1673	0
269	20240612	164600	56190740	1673	1673	1673	1673	0
270	20240612	164500	56190740	1673	1673	1673	1673	0
271	20240612	164400	56190740	1673	1673	1673	1673	0
272	20240612	164300	56190740	1673	1673	1673	1673	28
273	20240612	164200	56190740	1673	1673	1673	1673	0
274	20240612	164100	56190740	1673	1673	1673	1673	0
275	20240612	164000	56190740	1673	1673	1673	1673	0
276	20240612	163900	56190740	1673	1673	1673	1673	0
277	20240612	163800	56190740	1673	1673	1673	1673	0
278	20240612	163700	56190740	1673	1673	1673	1673	0
279	20240612	163600	56190740	1673	1673	1673	1673	0
280	20240612	163500	56190740	1673	1673	1673	1673	0
281	20240612	163400	56190740	1673	1673	1673	1673	0
282	20240612	163300	56190740	1673	1673	1673	1673	0
283	20240612	163200	56190740	1673	1673	1673	1673	0
284	20240612	163100	56190740	1673	1673	1673	1673	0
285	20240612	163000	56190740	1673	1673	1673	1673	0
286	20240612	162900	56190740	1673	1673	1673	1673	0
287	20240612	162800	56190740	1673	1673	1673	1673	0
288	20240612	162700	56190740	1673	1673	1673	1673	0
289	20240612	162600	56190740	1673	1673	1673	1673	0
290	20240612	162500	56190740	1673	1673	1673	1673	0
291	20240612	162400	56190740	1673	1673	1673	1673	0
292	20240612	162300	56190740	1673	1673	1673	1673	0
293	20240612	162200	56190740	1673	1673	1673	1673	0
294	20240612	162100	56190740	1673	1673	1673	1673	0
295	20240612	162000	56190740	1673	1673	1673	1673	0
296	20240612	161900	56190740	1673	1673	1673	1673	0
297	20240612	161800	56190740	1673	1673	1673	1673	0
298	20240612	161700	56190740	1673	1673	1673	1673	0
299	20240612	161600	56190740	1673	1673	1673	1673	0
300	20240612	161500	56190740	1673	1673	1673	1673	0
301	20240612	161400	56190740	1673	1673	1673	1673	0
302	20240612	161300	56190740	1673	1673	1673	1673	28
303	20240612	161200	56190740	1673	1673	1673	1673	0
304	20240612	161100	56190740	1673	1673	1673	1673	0
305	20240612	161000	56190740	1673	1673	1673	1673	0
306	20240612	160900	56190740	1673	1673	1673	1673	0
307	20240612	160800	56190740	1673	1673	1673	1673	0
308	20240612	160700	56190740	1673	1673	1673	1673	0
309	20240612	160600	56190740	1673	1673	1673	1673	0
310	20240612	160500	56190740	1673	1673	1673	1673	0
311	20240612	160400	56190740	1673	1673	1673	1673	0
312	20240612	160300	56190740	1673	1673	1673	1673	0
313	20240612	160200	56190740	1673	1673	1673	1673	0
314	20240612	160100	56190740	1673	1673	1673	1673	0
315	20240612	160000	56190740	1673	1673	1673	1673	0
316	20240612	155900	56190740	1673	1673	1673	1673	0
317	20240612	155800	56190740	1673	1673	1673	1673	0
318	20240612	155700	56190740	1673	1673	1673	1673	0
319	20240612	155600	56190740	1673	1673	1673	1673	0
320	20240612	155500	56190740	1673	1673	1673	1673	0
321	20240612	155400	56190740	1673	1673	1673	1673	0
322	20240612	155300	56190740	1673	1673	1673	1673	0
323	20240612	155200	56190740	1673	1673	1673	1673	0
324	20240612	155100	56190740	1673	1673	1673	1673	0
325	20240612	155000	56190740	1673	1673	1673	1673	0
326	20240612	154900	56190740	1673	1673	1673	1673	0
327	20240612	154800	56190740	1673	1673	1673	1673	0
328	20240612	154700	56190740	1673	1673	1673	1673	0
329	20240612	154600	56190740	1673	1673	1673	1673	0
330	20240612	154500	56190740	1673	1673	1673	1673	0
331	20240612	154400	56190740	1673	1673	1673	1673	0
332	20240612	154300	56190740	1673	1673	1673	1673	28
333	20240612	154200	56190740	1673	1673	1673	1673	0
334	20240612	154100	56190740	1673	1673	1673	1673	0
335	20240612	154000	56190740	1673	1673	1673	1673	0
336	20240612	153900	56190740	1673	1673	1673	1673	0
337	20240612	153800	56190740	1673	1673	1673	1673	0
338	20240612	153700	56190740	1673	1673	1673	1673	0
339	20240612	153600	56190740	1673	1673	1673	1673	0
340	20240612	153500	56190740	1673	1673	1673	1673	0
341	20240612	153400	56190740	1673	1673	1673	1673	0
342	20240612	153300	56190740	1673	1673	1673	1673	0
343	20240612	153200	56190740	1673	1673	1673	1673	0
344	20240612	153100	56190740	1673	1673	1673	1673	0
345	20240612	153000	56190740	1673	1673	1673	1673	28
346	20240612	152900	56143896	1675	1675	1675	1675	0
347	20240612	152800	56143896	1675	1675	1675	1675	0
348	20240612	152700	56143896	1675	1675	1675	1675	0
349	20240612	152600	56143896	1675	1675	1675	1675	0
350	20240612	152500	56143896	1675	1675	1675	1675	0
351	20240612	152400	56143896	1675	1675	1675	1675	0
352	20240612	152300	56143896	1675	1675	1675	1675	0
353	20240612	152200	56143896	1675	1675	1675	1675	0
354	20240612	152100	56143896	1675	1675	1675	1675	0
355	20240612	152000	56143896	1675	1675	1675	1675	0
356	20240612	151900	56143896	1675	1675	1675	1675	0
357	20240612	151800	56143896	1675	1675	1675	1675	0
358	20240612	151700	56143896	1675	1675	1675	1675	0
359	20240612	151600	56143896	1675	1675	1675	1675	100
360	20240612	151500	55976396	1675	1675	1675	1675	0
361	20240612	151400	55976396	1675	1675	1675	1675	0
362	20240612	151300	55976396	1675	1675	1675	1675	300
363	20240612	151200	55473896	1675	1675	1675	1675	0
364	20240612	151100	55473896	1675	1675	1675	1675	0
365	20240612	151000	55473896	1675	1675	1675	1675	0
366	20240612	150900	55473896	1675	1675	1675	1675	1
367	20240612	150800	55472221	1671	1671	1671	1671	0
368	20240612	150700	55472221	1671	1671	1671	1671	0
369	20240612	150600	55472221	1671	1671	1671	1671	0
370	20240612	150500	55472221	1671	1672	1672	1671	3995
371	20240612	150400	48796575	1671	1671	1671	1671	0
372	20240612	150300	48796575	1671	1671	1671	1671	0
373	20240612	150200	48796575	1671	1671	1671	1671	0
374	20240612	150100	48796575	1671	1671	1671	1671	0
375	20240612	150000	48796575	1671	1671	1671	1671	0
376	20240612	145900	48796575	1671	1671	1671	1671	0
377	20240612	145800	48796575	1671	1671	1671	1671	0
378	20240612	145700	48796575	1671	1671	1671	1671	0
379	20240612	145600	48796575	1671	1671	1671	1671	0
380	20240612	145500	48796575	1671	1671	1671	1671	0
381	20240612	145400	48796575	1671	1671	1671	1671	118
382	20240612	145300	48599397	1671	1671	1671	1671	22
383	20240612	145200	48562635	1672	1672	1672	1672	0
384	20240612	145100	48562635	1672	1672	1672	1672	0
385	20240612	145000	48562635	1672	1672	1672	1672	0
386	20240612	144900	48562635	1672	1672	1672	1672	0
387	20240612	144800	48562635	1672	1672	1672	1672	0
388	20240612	144700	48562635	1672	1672	1672	1672	0
389	20240612	144600	48562635	1672	1672	1672	1672	1
390	20240612	144500	48560963	1671	1671	1671	1671	11
391	20240612	144400	48542582	1676	1676	1676	1676	0
392	20240612	144300	48542582	1676	1671	1676	1671	500
393	20240612	144200	47705919	1671	1671	1671	1671	0
394	20240612	144100	47705919	1671	1671	1671	1671	0
395	20240612	144000	47705919	1671	1671	1671	1671	0
396	20240612	143900	47705919	1671	1671	1671	1671	0
397	20240612	143800	47705919	1671	1671	1671	1671	0
398	20240612	143700	47705919	1671	1671	1671	1671	0
399	20240612	143600	47705919	1671	1671	1671	1671	0
400	20240612	143500	47705919	1671	1671	1671	1671	0
401	20240612	143400	47705919	1671	1671	1671	1671	0
402	20240612	143300	47705919	1671	1671	1671	1671	10
403	20240612	143200	47689209	1670	1670	1670	1670	0
404	20240612	143100	47689209	1670	1670	1670	1670	18
405	20240612	143000	47659149	1670	1670	1670	1670	1
406	20240612	142900	47657479	1670	1670	1670	1670	0
407	20240612	142800	47657479	1670	1670	1670	1670	1
408	20240612	142700	47655809	1670	1670	1670	1670	0
409	20240612	142600	47655809	1670	1670	1670	1670	0
410	20240612	142500	47655809	1670	1670	1670	1670	0
411	20240612	142400	47655809	1670	1670	1670	1670	0
412	20240612	142300	47655809	1670	1670	1670	1670	0
413	20240612	142200	47655809	1670	1670	1670	1670	0
414	20240612	142100	47655809	1670	1670	1670	1670	0
415	20240612	142000	47655809	1670	1670	1670	1670	102
416	20240612	141900	47485469	1670	1670	1670	1670	0
417	20240612	141800	47485469	1670	1670	1670	1670	0
418	20240612	141700	47485469	1670	1670	1670	1670	0
419	20240612	141600	47485469	1670	1670	1670	1670	33
420	20240612	141500	47430359	1670	1670	1670	1670	0
421	20240612	141400	47430359	1670	1670	1670	1670	59
422	20240612	141300	47331829	1670	1670	1670	1670	0
423	20240612	141200	47331829	1670	1670	1670	1670	0
424	20240612	141100	47331829	1670	1670	1670	1670	0
425	20240612	141000	47331829	1670	1670	1670	1670	0
426	20240612	140900	47331829	1670	1670	1670	1670	0
427	20240612	140800	47331829	1670	1670	1670	1670	0
428	20240612	140700	47331829	1670	1670	1670	1670	0
429	20240612	140600	47331829	1670	1670	1670	1670	0
430	20240612	140500	47331829	1670	1670	1670	1670	0
431	20240612	140400	47331829	1670	1670	1670	1670	0
432	20240612	140300	47331829	1670	1670	1670	1670	0
433	20240612	140200	47331829	1670	1670	1670	1670	0
434	20240612	140100	47331829	1670	1670	1670	1670	0
435	20240612	140000	47331829	1670	1670	1670	1670	0
436	20240612	135900	47331829	1670	1670	1670	1670	0
437	20240612	135800	47331829	1670	1670	1670	1670	0
438	20240612	135700	47331829	1670	1670	1670	1670	0
439	20240612	135600	47331829	1670	1670	1670	1670	0
440	20240612	135500	47331829	1670	1670	1670	1670	4
441	20240612	135400	47325149	1670	1670	1670	1670	0
442	20240612	135300	47325149	1670	1670	1670	1670	0
443	20240612	135200	47325149	1670	1670	1670	1670	0
444	20240612	135100	47325149	1670	1670	1670	1670	0
445	20240612	135000	47325149	1670	1670	1670	1670	0
446	20240612	134900	47325149	1670	1670	1670	1670	0
447	20240612	134800	47325149	1670	1670	1670	1670	0
448	20240612	134700	47325149	1670	1670	1670	1670	0
449	20240612	134600	47325149	1670	1670	1670	1670	0
450	20240612	134500	47325149	1670	1670	1670	1670	0
451	20240612	134400	47325149	1670	1670	1670	1670	0
452	20240612	134300	47325149	1670	1670	1670	1670	0
453	20240612	134200	47325149	1670	1670	1670	1670	1
454	20240612	134100	47323479	1670	1670	1670	1670	0
455	20240612	134000	47323479	1670	1670	1670	1670	0
456	20240612	133900	47323479	1670	1670	1670	1670	0
457	20240612	133800	47323479	1670	1670	1670	1670	0
458	20240612	133700	47323479	1670	1670	1670	1670	0
459	20240612	133600	47323479	1670	1670	1670	1670	0
460	20240612	133500	47323479	1670	1670	1670	1670	0
461	20240612	133400	47323479	1670	1670	1670	1670	0
462	20240612	133300	47323479	1670	1670	1670	1670	0
463	20240612	133200	47323479	1670	1670	1670	1670	0
464	20240612	133100	47323479	1670	1670	1670	1670	0
465	20240612	133000	47323479	1670	1670	1670	1670	60
466	20240612	132900	47223279	1670	1670	1670	1670	107
467	20240612	132800	47044589	1670	1670	1670	1670	0
468	20240612	132700	47044589	1670	1670	1670	1670	0
469	20240612	132600	47044589	1670	1670	1670	1670	0
470	20240612	132500	47044589	1670	1670	1670	1670	0
471	20240612	132400	47044589	1670	1670	1670	1670	0
472	20240612	132300	47044589	1670	1670	1670	1670	0
473	20240612	132200	47044589	1670	1670	1673	1670	58
474	20240612	132100	46947579	1670	1670	1670	1670	0
475	20240612	132000	46947579	1670	1670	1670	1670	0
476	20240612	131900	46947579	1670	1670	1670	1670	0
477	20240612	131800	46947579	1670	1670	1670	1670	0
478	20240612	131700	46947579	1670	1670	1670	1670	18
479	20240612	131600	46917519	1669	1673	1673	1669	2
480	20240612	131500	46914177	1669	1669	1669	1669	0
481	20240612	131400	46914177	1669	1669	1669	1669	0
482	20240612	131300	46914177	1669	1669	1669	1669	0
483	20240612	131200	46914177	1669	1669	1669	1669	0
484	20240612	131100	46914177	1669	1669	1669	1669	0
485	20240612	131000	46914177	1669	1673	1673	1669	2
486	20240612	130900	46910835	1669	1669	1669	1669	0
487	20240612	130800	46910835	1669	1669	1669	1669	1
488	20240612	130700	46909166	1674	1674	1674	1674	0
489	20240612	130600	46909166	1674	1674	1674	1674	0
490	20240612	130500	46909166	1674	1674	1674	1674	0
491	20240612	130400	46909166	1674	1674	1674	1674	0
492	20240612	130300	46909166	1674	1674	1674	1674	1
493	20240612	130200	46907492	1673	1673	1673	1673	0
494	20240612	130100	46907492	1673	1672	1673	1672	898
495	20240612	130000	45405526	1670	1670	1670	1670	0
496	20240612	125900	45405526	1670	1670	1670	1670	1
497	20240612	125800	45403856	1672	1672	1672	1672	0
498	20240612	125700	45403856	1672	1672	1672	1672	0
499	20240612	125600	45403856	1672	1672	1672	1672	0
500	20240612	125500	45403856	1672	1672	1672	1672	0
501	20240612	125400	45403856	1672	1672	1672	1672	0
502	20240612	125300	45403856	1672	1672	1672	1672	0
503	20240612	125200	45403856	1672	1672	1672	1672	0
504	20240612	125100	45403856	1672	1672	1672	1672	0
505	20240612	125000	45403856	1672	1672	1672	1672	0
506	20240612	124900	45403856	1672	1672	1672	1672	0
507	20240612	124800	45403856	1672	1672	1672	1672	0
508	20240612	124700	45403856	1672	1672	1672	1672	0
509	20240612	124600	45403856	1672	1672	1672	1672	0
510	20240612	124500	45403856	1672	1672	1672	1672	0
511	20240612	124400	45403856	1672	1671	1672	1671	113
512	20240612	124300	45214966	1671	1671	1671	1671	0
513	20240612	124200	45214966	1671	1671	1671	1671	0
514	20240612	124100	45214966	1671	1671	1671	1671	0
515	20240612	124000	45214966	1671	1671	1671	1671	0
516	20240612	123900	45214966	1671	1671	1671	1671	113
517	20240612	123800	45026143	1671	1671	1671	1671	0
518	20240612	123700	45026143	1671	1671	1671	1671	0
519	20240612	123600	45026143	1671	1671	1671	1671	0
520	20240612	123500	45026143	1671	1671	1671	1671	0
521	20240612	123400	45026143	1671	1671	1671	1671	0
522	20240612	123300	45026143	1671	1670	1671	1670	113
523	20240612	123200	44837421	1670	1670	1670	1670	0
524	20240612	123100	44837421	1670	1670	1670	1670	0
525	20240612	123000	44837421	1670	1670	1670	1670	0
526	20240612	122900	44837421	1670	1670	1670	1670	4
527	20240612	122800	44830741	1671	1671	1671	1671	0
528	20240612	122700	44830741	1671	1671	1671	1671	0
529	20240612	122600	44830741	1671	1671	1671	1671	0
530	20240612	122500	44830741	1671	1671	1671	1671	165
531	20240612	122400	44555026	1670	1669	1670	1669	135
532	20240612	122300	44329661	1669	1669	1669	1669	0
533	20240612	122200	44329661	1669	1669	1669	1669	0
534	20240612	122100	44329661	1669	1668	1669	1668	26
535	20240612	122000	44286286	1668	1667	1668	1667	850
536	20240612	121900	42868786	1668	1668	1668	1668	100
537	20240612	121800	42701986	1668	1668	1668	1668	26
538	20240612	121700	42658618	1668	1668	1668	1668	0
539	20240612	121600	42658618	1668	1668	1668	1668	0
540	20240612	121500	42658618	1668	1668	1668	1668	0
541	20240612	121400	42658618	1668	1668	1668	1668	3
542	20240612	121300	42653614	1669	1669	1669	1669	0
543	20240612	121200	42653614	1669	1669	1669	1669	0
544	20240612	121100	42653614	1669	1669	1669	1669	0
545	20240612	121000	42653614	1669	1669	1669	1669	0
546	20240612	120900	42653614	1669	1669	1669	1669	0
547	20240612	120800	42653614	1669	1669	1669	1669	0
548	20240612	120700	42653614	1669	1669	1669	1669	0
549	20240612	120600	42653614	1669	1669	1669	1669	0
550	20240612	120500	42653614	1669	1669	1669	1669	0
551	20240612	120400	42653614	1669	1669	1669	1669	0
552	20240612	120300	42653614	1669	1669	1669	1669	0
553	20240612	120200	42653614	1669	1669	1669	1669	0
554	20240612	120100	42653614	1669	1669	1669	1669	8
555	20240612	120000	42640262	1668	1668	1668	1668	0
556	20240612	115900	42640262	1668	1668	1668	1667	646
557	20240612	115800	41563046	1668	1668	1668	1667	553
558	20240612	115700	40640664	1668	1668	1668	1668	0
559	20240612	115600	40640664	1668	1668	1668	1668	669
560	20240612	115500	39524772	1668	1668	1668	1668	50
561	20240612	115400	39441372	1668	1668	1668	1668	0
562	20240612	115300	39441372	1668	1668	1668	1668	0
563	20240612	115200	39441372	1668	1668	1668	1668	0
564	20240612	115100	39441372	1668	1668	1668	1668	0
565	20240612	115000	39441372	1668	1668	1668	1668	0
566	20240612	114900	39441372	1668	1668	1668	1668	0
567	20240612	114800	39441372	1668	1668	1668	1668	0
568	20240612	114700	39441372	1668	1668	1668	1668	0
569	20240612	114600	39441372	1668	1668	1668	1668	0
570	20240612	114500	39441372	1668	1668	1668	1668	11
571	20240612	114400	39423024	1670	1670	1670	1670	0
572	20240612	114300	39423024	1670	1670	1670	1670	0
573	20240612	114200	39423024	1670	1670	1670	1670	0
574	20240612	114100	39423024	1670	1669	1670	1669	492
575	20240612	114000	38601630	1669	1669	1669	1669	1
576	20240612	113900	38599961	1670	1670	1670	1670	0
577	20240612	113800	38599961	1670	1670	1670	1670	0
578	20240612	113700	38599961	1670	1669	1670	1669	804
579	20240612	113600	37257683	1670	1670	1670	1669	651
580	20240612	113500	36170838	1669	1669	1669	1669	0
581	20240612	113400	36170838	1669	1669	1669	1669	0
582	20240612	113300	36170838	1669	1669	1669	1669	0
583	20240612	113200	36170838	1669	1669	1669	1669	0
584	20240612	113100	36170838	1669	1669	1669	1669	0
585	20240612	113000	36170838	1669	1669	1669	1669	0
586	20240612	112900	36170838	1669	1669	1669	1669	0
587	20240612	112800	36170838	1669	1669	1669	1669	0
588	20240612	112700	36170838	1669	1670	1670	1669	600
589	20240612	112600	35169430	1670	1670	1670	1670	0
590	20240612	112500	35169430	1670	1670	1670	1670	0
591	20240612	112400	35169430	1670	1670	1670	1670	0
592	20240612	112300	35169430	1670	1670	1670	1670	0
593	20240612	112200	35169430	1670	1670	1670	1670	0
594	20240612	112100	35169430	1670	1670	1670	1670	242
595	20240612	112000	34765290	1670	1670	1670	1670	0
596	20240612	111900	34765290	1670	1670	1670	1670	1800
597	20240612	111800	31759290	1669	1669	1669	1669	0
598	20240612	111700	31759290	1669	1669	1669	1669	0
599	20240612	111600	31759290	1669	1669	1669	1669	0
600	20240612	111500	31759290	1669	1669	1669	1669	0
601	20240612	111400	31759290	1669	1669	1669	1669	0
602	20240612	111300	31759290	1669	1669	1669	1669	1
603	20240612	111200	31757621	1670	1670	1670	1670	50
604	20240612	111100	31674121	1669	1669	1669	1669	1
605	20240612	111000	31672452	1667	1667	1667	1667	0
606	20240612	110900	31672452	1667	1667	1667	1667	0
607	20240612	110800	31672452	1667	1667	1667	1667	0
608	20240612	110700	31672452	1667	1667	1667	1667	0
609	20240612	110600	31672452	1667	1667	1667	1667	0
610	20240612	110500	31672452	1667	1667	1667	1667	0
611	20240612	110400	31672452	1667	1667	1667	1667	0
612	20240612	110300	31672452	1667	1667	1667	1667	0
613	20240612	110200	31672452	1667	1667	1667	1667	0
614	20240612	110100	31672452	1667	1667	1667	1667	0
615	20240612	110000	31672452	1667	1667	1667	1667	0
616	20240612	105900	31672452	1667	1667	1667	1667	0
617	20240612	105800	31672452	1667	1667	1667	1667	0
618	20240612	105700	31672452	1667	1667	1667	1667	0
619	20240612	105600	31672452	1667	1667	1667	1667	0
620	20240612	105500	31672452	1667	1667	1667	1667	0
621	20240612	105400	31672452	1667	1667	1667	1667	0
622	20240612	105300	31672452	1667	1667	1667	1667	0
623	20240612	105200	31672452	1667	1669	1669	1667	215
624	20240612	105100	31313951	1670	1669	1670	1669	4
625	20240612	105000	31307273	1670	1670	1670	1670	0
626	20240612	104900	31307273	1670	1670	1670	1670	0
627	20240612	104800	31307273	1670	1670	1670	1670	0
628	20240612	104700	31307273	1670	1670	1670	1670	0
629	20240612	104600	31307273	1670	1670	1670	1670	0
630	20240612	104500	31307273	1670	1669	1670	1669	951
631	20240612	104400	29720053	1669	1669	1669	1669	0
632	20240612	104300	29720053	1669	1669	1669	1669	0
633	20240612	104200	29720053	1669	1669	1669	1669	0
634	20240612	104100	29720053	1669	1668	1669	1668	42
635	20240612	104000	29649976	1668	1668	1668	1668	1
636	20240612	103900	29648308	1667	1666	1667	1666	458
637	20240612	103800	28885051	1667	1667	1667	1666	611
638	20240612	103700	27866814	1668	1667	1668	1667	2
639	20240612	103600	27863479	1667	1669	1669	1666	52
640	20240612	103500	27776809	1669	1669	1669	1669	1
641	20240612	103400	27775140	1669	1669	1669	1669	0
642	20240612	103300	27775140	1669	1666	1669	1666	791
643	20240612	103200	26456916	1667	1669	1669	1667	196
644	20240612	103100	26129968	1669	1667	1669	1667	938
645	20240612	103000	24566270	1669	1669	1669	1669	0
646	20240612	102900	24566270	1669	1669	1669	1669	0
647	20240612	102800	24566270	1669	1669	1669	1669	0
648	20240612	102700	24566270	1669	1669	1669	1669	0
649	20240612	102600	24566270	1669	1669	1669	1669	1
650	20240612	102500	24564601	1669	1666	1669	1666	821
651	20240612	102400	23196791	1666	1666	1666	1666	2506
652	20240612	102300	19021795	1669	1669	1669	1669	0
653	20240612	102200	19021795	1669	1669	1669	1669	4
654	20240612	102100	19015119	1670	1669	1670	1669	36
655	20240612	102000	18955017	1669	1669	1669	1669	0
656	20240612	101900	18955017	1669	1669	1669	1669	78
657	20240612	101800	18824835	1669	1669	1669	1669	8
658	20240612	101700	18811483	1667	1666	1667	1666	1802
659	20240612	101600	15808450	1666	1667	1667	1666	1117
660	20240612	101500	13946429	1667	1667	1667	1667	0
661	20240612	101400	13946429	1667	1667	1667	1667	0
662	20240612	101300	13946429	1667	1667	1667	1667	0
663	20240612	101200	13946429	1667	1667	1667	1667	0
664	20240612	101100	13946429	1667	1667	1667	1667	0
665	20240612	101000	13946429	1667	1667	1667	1667	0
666	20240612	100900	13946429	1667	1669	1669	1667	1481
667	20240612	100800	11476771	1669	1669	1669	1669	0
668	20240612	100700	11476771	1669	1669	1669	1669	0
669	20240612	100600	11476771	1669	1669	1669	1669	0
670	20240612	100500	11476771	1669	1669	1669	1669	0
671	20240612	100400	11476771	1669	1669	1669	1669	1
672	20240612	100300	11475102	1669	1669	1669	1669	0
673	20240612	100200	11475102	1669	1669	1669	1668	600
674	20240612	100100	10473935	1673	1673	1673	1673	10
675	20240612	100000	10457205	1673	1673	1673	1673	1
676	20240612	095900	10455532	1673	1673	1673	1673	1
677	20240612	095800	10453859	1673	1673	1673	1673	4
678	20240612	095700	10447167	1673	1673	1673	1673	160
679	20240612	095600	10179487	1668	1668	1668	1668	0
680	20240612	095500	10179487	1668	1668	1668	1668	1664
681	20240612	095400	7403935	1668	1672	1672	1668	1336
682	20240612	095300	5175293	1672	1672	1672	1672	0
683	20240612	095200	5175293	1672	1672	1672	1672	0
684	20240612	095100	5175293	1672	1672	1672	1672	299
685	20240612	095000	4675365	1671	1671	1671	1671	0
686	20240612	094900	4675365	1671	1671	1671	1671	0
687	20240612	094800	4675365	1671	1671	1671	1671	0
688	20240612	094700	4675365	1671	1671	1671	1671	0
689	20240612	094600	4675365	1671	1671	1671	1671	0
690	20240612	094500	4675365	1671	1671	1671	1671	0
691	20240612	094400	4675365	1671	1671	1671	1671	1
692	20240612	094300	4673694	1668	1668	1668	1668	14
693	20240612	094200	4650342	1668	1668	1668	1668	0
694	20240612	094100	4650342	1668	1668	1668	1668	0
695	20240612	094000	4650342	1668	1668	1668	1668	0
696	20240612	093900	4650342	1668	1669	1669	1668	1675
697	20240612	093800	1856376	1670	1670	1670	1670	0
698	20240612	093700	1856376	1670	1669	1670	1669	288
699	20240612	093600	1375560	1669	1670	1670	1669	40
700	20240612	093500	1308778	1670	1671	1671	1670	74
701	20240612	093400	1185170	1672	1672	1672	1672	28
702	20240612	093300	1138354	1673	1673	1673	1673	29
703	20240612	093200	1089837	1673	1671	1673	1671	54
704	20240612	093100	999549	1670	1672	1672	1670	21
705	20240612	093000	964476	1673	1673	1673	1673	1
706	20240612	092900	962803	1674	1674	1674	1674	0
707	20240612	092800	962803	1674	1674	1674	1674	2
708	20240612	092700	959455	1668	1668	1668	1668	0
709	20240612	092600	959455	1668	1668	1668	1668	0
710	20240612	092500	959455	1668	1668	1668	1668	0
711	20240612	092400	959455	1668	1668	1668	1668	0
712	20240612	092300	959455	1668	1668	1668	1668	0
713	20240612	092200	959455	1668	1668	1668	1668	0
714	20240612	092100	959455	1668	1668	1668	1668	0
715	20240612	092000	959455	1668	1668	1668	1668	0
716	20240612	091900	959455	1668	1668	1668	1668	0
717	20240612	091800	959455	1668	1668	1668	1668	0
718	20240612	091700	959455	1668	1675	1675	1668	121
719	20240612	091600	756903	1675	1675	1675	1675	0
720	20240612	091500	756903	1675	1674	1675	1674	8
721	20240612	091400	743507	1675	1675	1675	1675	12
722	20240612	091300	723407	1675	1675	1675	1675	4
723	20240612	091200	716707	1675	1675	1675	1675	11
724	20240612	091100	698282	1677	1677	1677	1677	1
725	20240612	091000	696605	1675	1675	1675	1675	1
726	20240612	090900	694930	1677	1677	1677	1677	1
727	20240612	090800	693253	1677	1677	1677	1677	1
728	20240612	090700	691576	1677	1677	1677	1677	0
729	20240612	090600	691576	1677	1677	1677	1677	1
730	20240612	090500	689899	1675	1675	1675	1675	0
731	20240612	090400	689899	1675	1675	1675	1675	0
732	20240612	090300	689899	1675	1675	1675	1675	100
733	20240612	090200	522399	1679	1679	1679	1679	1
734	20240612	090100	520720	1675	1675	1675	1675	0
735	20240612	090000	520720	1675	1675	1680	1675	310