KissMeData/301300/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	210400	167879850	5820	5820	5820	5820	1169
3	20240612	210300	167879850	5820	5820	5820	5820	0
4	20240612	210200	167879850	5820	5820	5820	5820	0
5	20240612	210100	167879850	5820	5820	5820	5820	0
6	20240612	210000	167879850	5820	5820	5820	5820	0
7	20240612	205900	167879850	5820	5820	5820	5820	0
8	20240612	205800	167879850	5820	5820	5820	5820	0
9	20240612	205700	167879850	5820	5820	5820	5820	0
10	20240612	205600	167879850	5820	5820	5820	5820	0
11	20240612	205500	167879850	5820	5820	5820	5820	0
12	20240612	205400	167879850	5820	5820	5820	5820	0
13	20240612	205300	167879850	5820	5820	5820	5820	0
14	20240612	205200	167879850	5820	5820	5820	5820	0
15	20240612	205100	167879850	5820	5820	5820	5820	0
16	20240612	205000	167879850	5820	5820	5820	5820	0
17	20240612	204900	167879850	5820	5820	5820	5820	0
18	20240612	204800	167879850	5820	5820	5820	5820	0
19	20240612	204700	167879850	5820	5820	5820	5820	0
20	20240612	204600	167879850	5820	5820	5820	5820	0
21	20240612	204500	167879850	5820	5820	5820	5820	0
22	20240612	204400	167879850	5820	5820	5820	5820	0
23	20240612	204300	167879850	5820	5820	5820	5820	0
24	20240612	204200	167879850	5820	5820	5820	5820	0
25	20240612	204100	167879850	5820	5820	5820	5820	0
26	20240612	204000	167879850	5820	5820	5820	5820	0
27	20240612	203900	167879850	5820	5820	5820	5820	0
28	20240612	203800	167879850	5820	5820	5820	5820	0
29	20240612	203700	167879850	5820	5820	5820	5820	0
30	20240612	203600	167879850	5820	5820	5820	5820	0
31	20240612	203500	167879850	5820	5820	5820	5820	0
32	20240612	203400	167879850	5820	5820	5820	5820	1169
33	20240612	203300	167879850	5820	5820	5820	5820	0
34	20240612	203200	167879850	5820	5820	5820	5820	0
35	20240612	203100	167879850	5820	5820	5820	5820	0
36	20240612	203000	167879850	5820	5820	5820	5820	0
37	20240612	202900	167879850	5820	5820	5820	5820	0
38	20240612	202800	167879850	5820	5820	5820	5820	0
39	20240612	202700	167879850	5820	5820	5820	5820	0
40	20240612	202600	167879850	5820	5820	5820	5820	0
41	20240612	202500	167879850	5820	5820	5820	5820	0
42	20240612	202400	167879850	5820	5820	5820	5820	0
43	20240612	202300	167879850	5820	5820	5820	5820	0
44	20240612	202200	167879850	5820	5820	5820	5820	0
45	20240612	202100	167879850	5820	5820	5820	5820	0
46	20240612	202000	167879850	5820	5820	5820	5820	0
47	20240612	201900	167879850	5820	5820	5820	5820	0
48	20240612	201800	167879850	5820	5820	5820	5820	0
49	20240612	201700	167879850	5820	5820	5820	5820	0
50	20240612	201600	167879850	5820	5820	5820	5820	0
51	20240612	201500	167879850	5820	5820	5820	5820	0
52	20240612	201400	167879850	5820	5820	5820	5820	0
53	20240612	201300	167879850	5820	5820	5820	5820	0
54	20240612	201200	167879850	5820	5820	5820	5820	0
55	20240612	201100	167879850	5820	5820	5820	5820	0
56	20240612	201000	167879850	5820	5820	5820	5820	0
57	20240612	200900	167879850	5820	5820	5820	5820	0
58	20240612	200800	167879850	5820	5820	5820	5820	0
59	20240612	200700	167879850	5820	5820	5820	5820	0
60	20240612	200600	167879850	5820	5820	5820	5820	0
61	20240612	200500	167879850	5820	5820	5820	5820	0
62	20240612	200400	167879850	5820	5820	5820	5820	1169
63	20240612	200300	167879850	5820	5820	5820	5820	0
64	20240612	200200	167879850	5820	5820	5820	5820	0
65	20240612	200100	167879850	5820	5820	5820	5820	0
66	20240612	200000	167879850	5820	5820	5820	5820	0
67	20240612	195900	167879850	5820	5820	5820	5820	0
68	20240612	195800	167879850	5820	5820	5820	5820	0
69	20240612	195700	167879850	5820	5820	5820	5820	0
70	20240612	195600	167879850	5820	5820	5820	5820	0
71	20240612	195500	167879850	5820	5820	5820	5820	0
72	20240612	195400	167879850	5820	5820	5820	5820	0
73	20240612	195300	167879850	5820	5820	5820	5820	0
74	20240612	195200	167879850	5820	5820	5820	5820	0
75	20240612	195100	167879850	5820	5820	5820	5820	0
76	20240612	195000	167879850	5820	5820	5820	5820	0
77	20240612	194900	167879850	5820	5820	5820	5820	0
78	20240612	194800	167879850	5820	5820	5820	5820	0
79	20240612	194700	167879850	5820	5820	5820	5820	0
80	20240612	194600	167879850	5820	5820	5820	5820	0
81	20240612	194500	167879850	5820	5820	5820	5820	0
82	20240612	194400	167879850	5820	5820	5820	5820	0
83	20240612	194300	167879850	5820	5820	5820	5820	0
84	20240612	194200	167879850	5820	5820	5820	5820	0
85	20240612	194100	167879850	5820	5820	5820	5820	0
86	20240612	194000	167879850	5820	5820	5820	5820	0
87	20240612	193900	167879850	5820	5820	5820	5820	0
88	20240612	193800	167879850	5820	5820	5820	5820	0
89	20240612	193700	167879850	5820	5820	5820	5820	0
90	20240612	193600	167879850	5820	5820	5820	5820	0
91	20240612	193500	167879850	5820	5820	5820	5820	0
92	20240612	193400	167879850	5820	5820	5820	5820	1169
93	20240612	193300	167879850	5820	5820	5820	5820	0
94	20240612	193200	167879850	5820	5820	5820	5820	0
95	20240612	193100	167879850	5820	5820	5820	5820	0
96	20240612	193000	167879850	5820	5820	5820	5820	0
97	20240612	192900	167879850	5820	5820	5820	5820	0
98	20240612	192800	167879850	5820	5820	5820	5820	0
99	20240612	192700	167879850	5820	5820	5820	5820	0
100	20240612	192600	167879850	5820	5820	5820	5820	0
101	20240612	192500	167879850	5820	5820	5820	5820	0
102	20240612	192400	167879850	5820	5820	5820	5820	0
103	20240612	192300	167879850	5820	5820	5820	5820	0
104	20240612	192200	167879850	5820	5820	5820	5820	0
105	20240612	192100	167879850	5820	5820	5820	5820	0
106	20240612	192000	167879850	5820	5820	5820	5820	0
107	20240612	191900	167879850	5820	5820	5820	5820	0
108	20240612	191800	167879850	5820	5820	5820	5820	0
109	20240612	191700	167879850	5820	5820	5820	5820	0
110	20240612	191600	167879850	5820	5820	5820	5820	0
111	20240612	191500	167879850	5820	5820	5820	5820	0
112	20240612	191400	167879850	5820	5820	5820	5820	0
113	20240612	191300	167879850	5820	5820	5820	5820	0
114	20240612	191200	167879850	5820	5820	5820	5820	0
115	20240612	191100	167879850	5820	5820	5820	5820	0
116	20240612	191000	167879850	5820	5820	5820	5820	0
117	20240612	190900	167879850	5820	5820	5820	5820	0
118	20240612	190800	167879850	5820	5820	5820	5820	0
119	20240612	190700	167879850	5820	5820	5820	5820	0
120	20240612	190600	167879850	5820	5820	5820	5820	0
121	20240612	190500	167879850	5820	5820	5820	5820	0
122	20240612	190400	167879850	5820	5820	5820	5820	1169
123	20240612	190300	167879850	5820	5820	5820	5820	0
124	20240612	190200	167879850	5820	5820	5820	5820	0
125	20240612	190100	167879850	5820	5820	5820	5820	0
126	20240612	190000	167879850	5820	5820	5820	5820	0
127	20240612	185900	167879850	5820	5820	5820	5820	0
128	20240612	185800	167879850	5820	5820	5820	5820	0
129	20240612	185700	167879850	5820	5820	5820	5820	0
130	20240612	185600	167879850	5820	5820	5820	5820	0
131	20240612	185500	167879850	5820	5820	5820	5820	0
132	20240612	185400	167879850	5820	5820	5820	5820	0
133	20240612	185300	167879850	5820	5820	5820	5820	0
134	20240612	185200	167879850	5820	5820	5820	5820	0
135	20240612	185100	167879850	5820	5820	5820	5820	0
136	20240612	185000	167879850	5820	5820	5820	5820	0
137	20240612	184900	167879850	5820	5820	5820	5820	0
138	20240612	184800	167879850	5820	5820	5820	5820	0
139	20240612	184700	167879850	5820	5820	5820	5820	0
140	20240612	184600	167879850	5820	5820	5820	5820	0
141	20240612	184500	167879850	5820	5820	5820	5820	0
142	20240612	184400	167879850	5820	5820	5820	5820	0
143	20240612	184300	167879850	5820	5820	5820	5820	0
144	20240612	184200	167879850	5820	5820	5820	5820	0
145	20240612	184100	167879850	5820	5820	5820	5820	0
146	20240612	184000	167879850	5820	5820	5820	5820	0
147	20240612	183900	167879850	5820	5820	5820	5820	0
148	20240612	183800	167879850	5820	5820	5820	5820	0
149	20240612	183700	167879850	5820	5820	5820	5820	0
150	20240612	183600	167879850	5820	5820	5820	5820	0
151	20240612	183500	167879850	5820	5820	5820	5820	0
152	20240612	183400	167879850	5820	5820	5820	5820	1169
153	20240612	183300	167879850	5820	5820	5820	5820	0
154	20240612	183200	167879850	5820	5820	5820	5820	0
155	20240612	183100	167879850	5820	5820	5820	5820	0
156	20240612	183000	167879850	5820	5820	5820	5820	0
157	20240612	182900	167879850	5820	5820	5820	5820	0
158	20240612	182800	167879850	5820	5820	5820	5820	0
159	20240612	182700	167879850	5820	5820	5820	5820	0
160	20240612	182600	167879850	5820	5820	5820	5820	0
161	20240612	182500	167879850	5820	5820	5820	5820	0
162	20240612	182400	167879850	5820	5820	5820	5820	0
163	20240612	182300	167879850	5820	5820	5820	5820	0
164	20240612	182200	167879850	5820	5820	5820	5820	0
165	20240612	182100	167879850	5820	5820	5820	5820	0
166	20240612	182000	167879850	5820	5820	5820	5820	0
167	20240612	181900	167879850	5820	5820	5820	5820	0
168	20240612	181800	167879850	5820	5820	5820	5820	0
169	20240612	181700	167879850	5820	5820	5820	5820	0
170	20240612	181600	167879850	5820	5820	5820	5820	0
171	20240612	181500	167879850	5820	5820	5820	5820	0
172	20240612	181400	167879850	5820	5820	5820	5820	0
173	20240612	181300	167879850	5820	5820	5820	5820	0
174	20240612	181200	167879850	5820	5820	5820	5820	0
175	20240612	181100	167879850	5820	5820	5820	5820	0
176	20240612	181000	167879850	5820	5820	5820	5820	0
177	20240612	180900	167879850	5820	5820	5820	5820	0
178	20240612	180800	167879850	5820	5820	5820	5820	0
179	20240612	180700	167879850	5820	5820	5820	5820	0
180	20240612	180600	167879850	5820	5820	5820	5820	0
181	20240612	180500	167879850	5820	5820	5820	5820	0
182	20240612	180400	167879850	5820	5820	5820	5820	1169
183	20240612	180300	167879850	5820	5820	5820	5820	0
184	20240612	180200	167879850	5820	5820	5820	5820	0
185	20240612	180100	167879850	5820	5820	5820	5820	0
186	20240612	180000	167879850	5820	5820	5820	5820	0
187	20240612	175900	167879850	5820	5820	5820	5820	0
188	20240612	175800	167879850	5820	5820	5820	5820	0
189	20240612	175700	167879850	5820	5820	5820	5820	0
190	20240612	175600	167879850	5820	5820	5820	5820	0
191	20240612	175500	167879850	5820	5820	5820	5820	0
192	20240612	175400	167879850	5820	5820	5820	5820	0
193	20240612	175300	167879850	5820	5820	5820	5820	0
194	20240612	175200	167879850	5820	5820	5820	5820	0
195	20240612	175100	167879850	5820	5820	5820	5820	0
196	20240612	175000	167879850	5820	5820	5820	5820	0
197	20240612	174900	167879850	5820	5820	5820	5820	0
198	20240612	174800	167879850	5820	5820	5820	5820	0
199	20240612	174700	167879850	5820	5820	5820	5820	0
200	20240612	174600	167879850	5820	5820	5820	5820	0
201	20240612	174500	167879850	5820	5820	5820	5820	0
202	20240612	174400	167879850	5820	5820	5820	5820	0
203	20240612	174300	167879850	5820	5820	5820	5820	0
204	20240612	174200	167879850	5820	5820	5820	5820	0
205	20240612	174100	167879850	5820	5820	5820	5820	0
206	20240612	174000	167879850	5820	5820	5820	5820	0
207	20240612	173900	167879850	5820	5820	5820	5820	0
208	20240612	173800	167879850	5820	5820	5820	5820	0
209	20240612	173700	167879850	5820	5820	5820	5820	0
210	20240612	173600	167879850	5820	5820	5820	5820	0
211	20240612	173500	167879850	5820	5820	5820	5820	0
212	20240612	173400	167879850	5820	5820	5820	5820	1169
213	20240612	173300	167879850	5820	5820	5820	5820	0
214	20240612	173200	167879850	5820	5820	5820	5820	0
215	20240612	173100	167879850	5820	5820	5820	5820	0
216	20240612	173000	167879850	5820	5820	5820	5820	0
217	20240612	172900	167879850	5820	5820	5820	5820	0
218	20240612	172800	167879850	5820	5820	5820	5820	0
219	20240612	172700	167879850	5820	5820	5820	5820	0
220	20240612	172600	167879850	5820	5820	5820	5820	0
221	20240612	172500	167879850	5820	5820	5820	5820	0
222	20240612	172400	167879850	5820	5820	5820	5820	0
223	20240612	172300	167879850	5820	5820	5820	5820	0
224	20240612	172200	167879850	5820	5820	5820	5820	0
225	20240612	172100	167879850	5820	5820	5820	5820	0
226	20240612	172000	167879850	5820	5820	5820	5820	0
227	20240612	171900	167879850	5820	5820	5820	5820	0
228	20240612	171800	167879850	5820	5820	5820	5820	0
229	20240612	171700	167879850	5820	5820	5820	5820	0
230	20240612	171600	167879850	5820	5820	5820	5820	0
231	20240612	171500	167879850	5820	5820	5820	5820	0
232	20240612	171400	167879850	5820	5820	5820	5820	0
233	20240612	171300	167879850	5820	5820	5820	5820	0
234	20240612	171200	167879850	5820	5820	5820	5820	0
235	20240612	171100	167879850	5820	5820	5820	5820	0
236	20240612	171000	167879850	5820	5820	5820	5820	0
237	20240612	170900	167879850	5820	5820	5820	5820	0
238	20240612	170800	167879850	5820	5820	5820	5820	0
239	20240612	170700	167879850	5820	5820	5820	5820	0
240	20240612	170600	167879850	5820	5820	5820	5820	0
241	20240612	170500	167879850	5820	5820	5820	5820	0
242	20240612	170400	167879850	5820	5820	5820	5820	1169
243	20240612	170300	167879850	5820	5820	5820	5820	0
244	20240612	170200	167879850	5820	5820	5820	5820	0
245	20240612	170100	167879850	5820	5820	5820	5820	0
246	20240612	170000	167879850	5820	5820	5820	5820	0
247	20240612	165900	167879850	5820	5820	5820	5820	0
248	20240612	165800	167879850	5820	5820	5820	5820	0
249	20240612	165700	167879850	5820	5820	5820	5820	0
250	20240612	165600	167879850	5820	5820	5820	5820	0
251	20240612	165500	167879850	5820	5820	5820	5820	0
252	20240612	165400	167879850	5820	5820	5820	5820	0
253	20240612	165300	167879850	5820	5820	5820	5820	0
254	20240612	165200	167879850	5820	5820	5820	5820	0
255	20240612	165100	167879850	5820	5820	5820	5820	0
256	20240612	165000	167879850	5820	5820	5820	5820	0
257	20240612	164900	167879850	5820	5820	5820	5820	0
258	20240612	164800	167879850	5820	5820	5820	5820	0
259	20240612	164700	167879850	5820	5820	5820	5820	0
260	20240612	164600	167879850	5820	5820	5820	5820	0
261	20240612	164500	167879850	5820	5820	5820	5820	0
262	20240612	164400	167879850	5820	5820	5820	5820	0
263	20240612	164300	167879850	5820	5820	5820	5820	0
264	20240612	164200	167879850	5820	5820	5820	5820	0
265	20240612	164100	167879850	5820	5820	5820	5820	0
266	20240612	164000	167879850	5820	5820	5820	5820	0
267	20240612	163900	167879850	5820	5820	5820	5820	0
268	20240612	163800	167879850	5820	5820	5820	5820	0
269	20240612	163700	167879850	5820	5820	5820	5820	0
270	20240612	163600	167879850	5820	5820	5820	5820	0
271	20240612	163500	167879850	5820	5820	5820	5820	0
272	20240612	163400	167879850	5820	5820	5820	5820	1169
273	20240612	163300	167879850	5820	5820	5820	5820	0
274	20240612	163200	167879850	5820	5820	5820	5820	0
275	20240612	163100	167879850	5820	5820	5820	5820	0
276	20240612	163000	167879850	5820	5820	5820	5820	0
277	20240612	162900	167879850	5820	5820	5820	5820	0
278	20240612	162800	167879850	5820	5820	5820	5820	0
279	20240612	162700	167879850	5820	5820	5820	5820	0
280	20240612	162600	167879850	5820	5820	5820	5820	0
281	20240612	162500	167879850	5820	5820	5820	5820	0
282	20240612	162400	167879850	5820	5820	5820	5820	0
283	20240612	162300	167879850	5820	5820	5820	5820	0
284	20240612	162200	167879850	5820	5820	5820	5820	0
285	20240612	162100	167879850	5820	5820	5820	5820	0
286	20240612	162000	167879850	5820	5820	5820	5820	0
287	20240612	161900	167879850	5820	5820	5820	5820	0
288	20240612	161800	167879850	5820	5820	5820	5820	0
289	20240612	161700	167879850	5820	5820	5820	5820	0
290	20240612	161600	167879850	5820	5820	5820	5820	0
291	20240612	161500	167879850	5820	5820	5820	5820	0
292	20240612	161400	167879850	5820	5820	5820	5820	0
293	20240612	161300	167879850	5820	5820	5820	5820	0
294	20240612	161200	167879850	5820	5820	5820	5820	0
295	20240612	161100	167879850	5820	5820	5820	5820	0
296	20240612	161000	167879850	5820	5820	5820	5820	0
297	20240612	160900	167879850	5820	5820	5820	5820	0
298	20240612	160800	167879850	5820	5820	5820	5820	0
299	20240612	160700	167879850	5820	5820	5820	5820	0
300	20240612	160600	167879850	5820	5820	5820	5820	0
301	20240612	160500	167879850	5820	5820	5820	5820	0
302	20240612	160400	167879850	5820	5820	5820	5820	1169
303	20240612	160300	167879850	5820	5820	5820	5820	0
304	20240612	160200	167879850	5820	5820	5820	5820	0
305	20240612	160100	167879850	5820	5820	5820	5820	0
306	20240612	160000	167879850	5820	5820	5820	5820	0
307	20240612	155900	167879850	5820	5820	5820	5820	0
308	20240612	155800	167879850	5820	5820	5820	5820	0
309	20240612	155700	167879850	5820	5820	5820	5820	0
310	20240612	155600	167879850	5820	5820	5820	5820	0
311	20240612	155500	167879850	5820	5820	5820	5820	0
312	20240612	155400	167879850	5820	5820	5820	5820	0
313	20240612	155300	167879850	5820	5820	5820	5820	0
314	20240612	155200	167879850	5820	5820	5820	5820	0
315	20240612	155100	167879850	5820	5820	5820	5820	0
316	20240612	155000	167879850	5820	5820	5820	5820	0
317	20240612	154900	167879850	5820	5820	5820	5820	0
318	20240612	154800	167879850	5820	5820	5820	5820	0
319	20240612	154700	167879850	5820	5820	5820	5820	0
320	20240612	154600	167879850	5820	5820	5820	5820	0
321	20240612	154500	167879850	5820	5820	5820	5820	0
322	20240612	154400	167879850	5820	5820	5820	5820	0
323	20240612	154300	167879850	5820	5820	5820	5820	0
324	20240612	154200	167879850	5820	5820	5820	5820	0
325	20240612	154100	167879850	5820	5820	5820	5820	0
326	20240612	154000	167879850	5820	5820	5820	5820	0
327	20240612	153900	167879850	5820	5820	5820	5820	0
328	20240612	153800	167879850	5820	5820	5820	5820	0
329	20240612	153700	167879850	5820	5820	5820	5820	0
330	20240612	153600	167879850	5820	5820	5820	5820	0
331	20240612	153500	167879850	5820	5820	5820	5820	0
332	20240612	153400	167879850	5820	5820	5820	5820	1169
333	20240612	153300	167879850	5820	5820	5820	5820	0
334	20240612	153200	167879850	5820	5820	5820	5820	0
335	20240612	153100	167879850	5820	5820	5820	5820	0
336	20240612	153000	167879850	5820	5820	5820	5820	1169
337	20240612	152900	161076270	5830	5830	5830	5830	0
338	20240612	152800	161076270	5830	5830	5830	5830	0
339	20240612	152700	161076270	5830	5830	5830	5830	0
340	20240612	152600	161076270	5830	5830	5830	5830	0
341	20240612	152500	161076270	5830	5830	5830	5830	0
342	20240612	152400	161076270	5830	5830	5830	5830	0
343	20240612	152300	161076270	5830	5830	5830	5830	0
344	20240612	152200	161076270	5830	5830	5830	5830	0
345	20240612	152100	161076270	5830	5830	5830	5830	0
346	20240612	152000	161076270	5830	5830	5830	5830	0
347	20240612	151900	161076270	5830	5830	5840	5830	1184
348	20240612	151800	154173430	5840	5840	5840	5840	2
349	20240612	151700	154161750	5840	5840	5840	5840	84
350	20240612	151600	153671190	5840	5840	5840	5840	0
351	20240612	151500	153671190	5840	5840	5840	5840	116
352	20240612	151400	152993750	5850	5850	5850	5850	0
353	20240612	151300	152993750	5850	5850	5850	5850	10
354	20240612	151200	152935250	5860	5860	5860	5860	2
355	20240612	151100	152923530	5830	5850	5850	5830	370
356	20240612	151000	150764550	5850	5850	5850	5850	10
357	20240612	150900	150706050	5860	5860	5860	5860	0
358	20240612	150800	150706050	5860	5850	5860	5850	748
359	20240612	150700	146323860	5840	5840	5840	5840	170
360	20240612	150600	145331060	5840	5840	5840	5840	3
361	20240612	150500	145313540	5840	5840	5840	5840	10
362	20240612	150400	145255140	5840	5840	5840	5840	0
363	20240612	150300	145255140	5840	5840	5840	5840	18
364	20240612	150200	145150020	5840	5840	5840	5840	0
365	20240612	150100	145150020	5840	5840	5840	5840	0
366	20240612	150000	145150020	5840	5840	5840	5840	19
367	20240612	145900	145039060	5840	5840	5840	5840	212
368	20240612	145800	143800980	5840	5840	5840	5840	100
369	20240612	145700	143216980	5830	5840	5840	5830	372
370	20240612	145600	141046220	5840	5840	5840	5840	0
371	20240612	145500	141046220	5840	5840	5840	5840	2
372	20240612	145400	141034540	5840	5830	5840	5830	169
373	20240612	145300	140048080	5840	5840	5840	5840	18
374	20240612	145200	139942960	5840	5840	5840	5840	0
375	20240612	145100	139942960	5840	5850	5850	5840	293
376	20240612	145000	138231600	5860	5860	5860	5860	0
377	20240612	144900	138231600	5860	5850	5860	5850	14
378	20240612	144800	138149600	5860	5860	5860	5860	9
379	20240612	144700	138096860	5860	5860	5860	5860	98
380	20240612	144600	137522580	5860	5860	5860	5860	0
381	20240612	144500	137522580	5860	5860	5860	5860	10
382	20240612	144400	137463980	5860	5860	5860	5860	15
383	20240612	144300	137376080	5870	5870	5870	5870	0
384	20240612	144200	137376080	5870	5870	5870	5870	2
385	20240612	144100	137364340	5870	5870	5870	5870	10
386	20240612	144000	137305640	5870	5870	5870	5870	0
387	20240612	143900	137305640	5870	5870	5870	5870	0
388	20240612	143800	137305640	5870	5870	5870	5870	0
389	20240612	143700	137305640	5870	5870	5870	5870	0
390	20240612	143600	137305640	5870	5870	5870	5870	18
391	20240612	143500	137199980	5870	5870	5870	5870	0
392	20240612	143400	137199980	5870	5870	5870	5870	0
393	20240612	143300	137199980	5870	5870	5870	5870	5
394	20240612	143200	137170630	5840	5840	5840	5840	0
395	20240612	143100	137170630	5840	5840	5840	5840	0
396	20240612	143000	137170630	5840	5840	5840	5840	0
397	20240612	142900	137170630	5840	5840	5840	5840	0
398	20240612	142800	137170630	5840	5840	5840	5840	0
399	20240612	142700	137170630	5840	5840	5840	5840	0
400	20240612	142600	137170630	5840	5840	5840	5840	0
401	20240612	142500	137170630	5840	5840	5840	5840	0
402	20240612	142400	137170630	5840	5840	5840	5840	0
403	20240612	142300	137170630	5840	5840	5840	5840	0
404	20240612	142200	137170630	5840	5840	5840	5840	0
405	20240612	142100	137170630	5840	5840	5840	5840	0
406	20240612	142000	137170630	5840	5840	5840	5840	76
407	20240612	141900	136726790	5840	5840	5840	5840	0
408	20240612	141800	136726790	5840	5840	5840	5840	88
409	20240612	141700	136212870	5840	5840	5840	5840	0
410	20240612	141600	136212870	5840	5840	5840	5840	35
411	20240612	141500	136008470	5810	5810	5810	5810	0
412	20240612	141400	136008470	5810	5830	5840	5810	3035
413	20240612	141300	118334790	5840	5870	5870	5830	5900
414	20240612	141200	83875370	5880	5880	5880	5880	0
415	20240612	141100	83875370	5880	5900	5900	5870	2299
416	20240612	141000	70361260	5900	5910	5910	5900	60
417	20240612	140900	70007150	5920	5920	5920	5920	0
418	20240612	140800	70007150	5920	5920	5920	5920	0
419	20240612	140700	70007150	5920	5920	5920	5920	0
420	20240612	140600	70007150	5920	5920	5920	5920	0
421	20240612	140500	70007150	5920	5920	5920	5920	0
422	20240612	140400	70007150	5920	5920	5920	5920	0
423	20240612	140300	70007150	5920	5920	5920	5920	704
424	20240612	140200	65839470	5920	5930	5930	5920	1000
425	20240612	140100	59919390	5920	5920	5920	5920	0
426	20240612	140000	59919390	5920	5920	5920	5920	0
427	20240612	135900	59919390	5920	5920	5920	5920	0
428	20240612	135800	59919390	5920	5920	5920	5920	0
429	20240612	135700	59919390	5920	5920	5920	5920	1
430	20240612	135600	59913470	5920	5920	5920	5920	45
431	20240612	135500	59647070	5920	5920	5920	5920	0
432	20240612	135400	59647070	5920	5920	5920	5920	0
433	20240612	135300	59647070	5920	5920	5920	5920	0
434	20240612	135200	59647070	5920	5920	5920	5920	0
435	20240612	135100	59647070	5920	5920	5920	5920	0
436	20240612	135000	59647070	5920	5920	5920	5920	0
437	20240612	134900	59647070	5920	5920	5920	5920	5
438	20240612	134800	59617470	5920	5920	5920	5920	0
439	20240612	134700	59617470	5920	5920	5920	5920	0
440	20240612	134600	59617470	5920	5920	5920	5920	27
441	20240612	134500	59457630	5920	5920	5920	5920	0
442	20240612	134400	59457630	5920	5920	5920	5920	200
443	20240612	134300	58273630	5920	5920	5920	5920	0
444	20240612	134200	58273630	5920	5920	5920	5920	0
445	20240612	134100	58273630	5920	5930	5930	5920	16
446	20240612	134000	58178900	5920	5920	5920	5920	0
447	20240612	133900	58178900	5920	5920	5920	5920	0
448	20240612	133800	58178900	5920	5920	5920	5920	0
449	20240612	133700	58178900	5920	5920	5920	5920	0
450	20240612	133600	58178900	5920	5920	5920	5920	0
451	20240612	133500	58178900	5920	5920	5920	5920	0
452	20240612	133400	58178900	5920	5920	5920	5920	0
453	20240612	133300	58178900	5920	5920	5920	5920	90
454	20240612	133200	57646100	5920	5920	5920	5920	0
455	20240612	133100	57646100	5920	5920	5920	5920	0
456	20240612	133000	57646100	5920	5920	5920	5920	100
457	20240612	132900	57054100	5920	5920	5920	5920	0
458	20240612	132800	57054100	5920	5920	5920	5920	5
459	20240612	132700	57024500	5920	5920	5920	5920	0
460	20240612	132600	57024500	5920	5920	5920	5920	0
461	20240612	132500	57024500	5920	5920	5920	5920	20
462	20240612	132400	56906100	5950	5950	5950	5950	0
463	20240612	132300	56906100	5950	5950	5950	5950	0
464	20240612	132200	56906100	5950	5950	5950	5950	0
465	20240612	132100	56906100	5950	5950	5950	5950	0
466	20240612	132000	56906100	5950	5950	5950	5950	0
467	20240612	131900	56906100	5950	5950	5950	5950	0
468	20240612	131800	56906100	5950	5950	5950	5950	0
469	20240612	131700	56906100	5950	5950	5950	5950	0
470	20240612	131600	56906100	5950	5950	5950	5950	0
471	20240612	131500	56906100	5950	5950	5950	5950	0
472	20240612	131400	56906100	5950	5950	5950	5950	0
473	20240612	131300	56906100	5950	5950	5950	5950	0
474	20240612	131200	56906100	5950	5950	5950	5950	2
475	20240612	131100	56894200	5950	5950	5950	5950	1
476	20240612	131000	56888250	5920	5920	5920	5920	0
477	20240612	130900	56888250	5920	5940	5950	5920	550
478	20240612	130800	53619020	5940	5940	5940	5940	0
479	20240612	130700	53619020	5940	5940	5940	5940	534
480	20240612	130600	50447060	5930	5930	5930	5930	152
481	20240612	130500	49545700	5920	5920	5920	5920	500
482	20240612	130400	46585700	5930	5930	5930	5930	0
483	20240612	130300	46585700	5930	5930	5930	5930	0
484	20240612	130200	46585700	5930	5930	5930	5930	0
485	20240612	130100	46585700	5930	5930	5930	5930	0
486	20240612	130000	46585700	5930	5930	5930	5930	0
487	20240612	125900	46585700	5930	5930	5930	5930	0
488	20240612	125800	46585700	5930	5930	5930	5930	0
489	20240612	125700	46585700	5930	5930	5930	5930	2
490	20240612	125600	46573840	5910	5910	5910	5910	0
491	20240612	125500	46573840	5910	5910	5910	5910	0
492	20240612	125400	46573840	5910	5910	5910	5910	15
493	20240612	125300	46485190	5910	5910	5910	5910	3
494	20240612	125200	46467460	5920	5920	5920	5920	0
495	20240612	125100	46467460	5920	5920	5920	5920	0
496	20240612	125000	46467460	5920	5920	5920	5920	0
497	20240612	124900	46467460	5920	5920	5920	5920	0
498	20240612	124800	46467460	5920	5920	5920	5920	0
499	20240612	124700	46467460	5920	5920	5920	5920	0
500	20240612	124600	46467460	5920	5920	5920	5920	0
501	20240612	124500	46467460	5920	5920	5920	5920	0
502	20240612	124400	46467460	5920	5920	5920	5920	0
503	20240612	124300	46467460	5920	5920	5920	5920	0
504	20240612	124200	46467460	5920	5920	5920	5920	0
505	20240612	124100	46467460	5920	5920	5920	5920	0
506	20240612	124000	46467460	5920	5920	5920	5920	0
507	20240612	123900	46467460	5920	5920	5920	5920	0
508	20240612	123800	46467460	5920	5920	5920	5920	0
509	20240612	123700	46467460	5920	5920	5920	5920	0
510	20240612	123600	46467460	5920	5920	5920	5920	0
511	20240612	123500	46467460	5920	5920	5920	5920	0
512	20240612	123400	46467460	5920	5920	5920	5920	0
513	20240612	123300	46467460	5920	5920	5920	5920	50
514	20240612	123200	46171460	5920	5920	5920	5920	0
515	20240612	123100	46171460	5920	5920	5920	5920	0
516	20240612	123000	46171460	5920	5920	5920	5920	30
517	20240612	122900	45993860	5930	5930	5930	5930	0
518	20240612	122800	45993860	5930	5930	5930	5930	0
519	20240612	122700	45993860	5930	5930	5930	5930	0
520	20240612	122600	45993860	5930	5930	5930	5930	0
521	20240612	122500	45993860	5930	5930	5930	5930	0
522	20240612	122400	45993860	5930	5930	5930	5930	0
523	20240612	122300	45993860	5930	5930	5930	5930	0
524	20240612	122200	45993860	5930	5940	5940	5930	394
525	20240612	122100	43653600	5930	5930	5930	5930	0
526	20240612	122000	43653600	5930	5930	5930	5930	116
527	20240612	121900	42965720	5940	5940	5940	5940	0
528	20240612	121800	42965720	5940	5940	5940	5940	0
529	20240612	121700	42965720	5940	5940	5940	5940	24
530	20240612	121600	42823160	5940	5910	5940	5910	81
531	20240612	121500	42343460	5910	5910	5910	5910	10
532	20240612	121400	42284360	5900	5900	5900	5900	20
533	20240612	121300	42166360	5900	5900	5900	5900	100
534	20240612	121200	41576360	5910	5910	5910	5910	0
535	20240612	121100	41576360	5910	5910	5910	5910	2
536	20240612	121000	41564540	5910	5910	5910	5910	100
537	20240612	120900	40973540	5910	5910	5910	5910	0
538	20240612	120800	40973540	5910	5910	5910	5910	0
539	20240612	120700	40973540	5910	5910	5910	5910	0
540	20240612	120600	40973540	5910	5910	5910	5910	0
541	20240612	120500	40973540	5910	5910	5910	5910	0
542	20240612	120400	40973540	5910	5910	5910	5910	0
543	20240612	120300	40973540	5910	5910	5910	5910	0
544	20240612	120200	40973540	5910	5920	5920	5910	258
545	20240612	120100	39448090	5920	5920	5920	5920	0
546	20240612	120000	39448090	5920	5920	5920	5920	0
547	20240612	115900	39448090	5920	5920	5920	5920	0
548	20240612	115800	39448090	5920	5920	5920	5920	0
549	20240612	115700	39448090	5920	5930	5930	5920	50
550	20240612	115600	39151880	5940	5940	5940	5940	0
551	20240612	115500	39151880	5940	5940	5940	5940	0
552	20240612	115400	39151880	5940	5940	5940	5940	0
553	20240612	115300	39151880	5940	5940	5940	5940	30
554	20240612	115200	38973680	5940	5940	5940	5940	0
555	20240612	115100	38973680	5940	5940	5940	5940	0
556	20240612	115000	38973680	5940	5940	5940	5940	0
557	20240612	114900	38973680	5940	5940	5940	5940	37
558	20240612	114800	38753900	5940	5940	5940	5940	0
559	20240612	114700	38753900	5940	5940	5940	5940	0
560	20240612	114600	38753900	5940	5940	5940	5940	13
561	20240612	114500	38676680	5940	5940	5940	5940	0
562	20240612	114400	38676680	5940	5940	5940	5940	0
563	20240612	114300	38676680	5940	5940	5940	5940	0
564	20240612	114200	38676680	5940	5940	5940	5940	0
565	20240612	114100	38676680	5940	5940	5940	5940	0
566	20240612	114000	38676680	5940	5940	5940	5940	12
567	20240612	113900	38605400	5940	5930	5940	5930	101
568	20240612	113800	38005470	5940	5940	5940	5940	0
569	20240612	113700	38005470	5940	5940	5940	5940	0
570	20240612	113600	38005470	5940	5940	5940	5940	0
571	20240612	113500	38005470	5940	5940	5940	5940	0
572	20240612	113400	38005470	5940	5940	5940	5940	3
573	20240612	113300	37987650	5940	5940	5940	5940	1
574	20240612	113200	37981710	5940	5940	5940	5940	0
575	20240612	113100	37981710	5940	5940	5940	5940	0
576	20240612	113000	37981710	5940	5940	5940	5940	0
577	20240612	112900	37981710	5940	5940	5940	5940	0
578	20240612	112800	37981710	5940	5940	5940	5940	0
579	20240612	112700	37981710	5940	5940	5940	5940	0
580	20240612	112600	37981710	5940	5940	5940	5940	0
581	20240612	112500	37981710	5940	5940	5940	5940	0
582	20240612	112400	37981710	5940	5940	5940	5940	0
583	20240612	112300	37981710	5940	5940	5940	5940	10
584	20240612	112200	37922310	5940	5940	5940	5940	0
585	20240612	112100	37922310	5940	5940	5940	5940	11
586	20240612	112000	37856970	5940	5940	5940	5940	2
587	20240612	111900	37845090	5940	5940	5940	5940	0
588	20240612	111800	37845090	5940	5940	5940	5940	0
589	20240612	111700	37845090	5940	5940	5940	5940	0
590	20240612	111600	37845090	5940	5940	5940	5940	1
591	20240612	111500	37839150	5940	5940	5940	5940	1
592	20240612	111400	37833210	5940	5940	5940	5940	0
593	20240612	111300	37833210	5940	5940	5940	5940	0
594	20240612	111200	37833210	5940	5940	5940	5940	0
595	20240612	111100	37833210	5940	5940	5940	5940	0
596	20240612	111000	37833210	5940	5940	5940	5940	0
597	20240612	110900	37833210	5940	5940	5940	5940	0
598	20240612	110800	37833210	5940	5940	5940	5940	0
599	20240612	110700	37833210	5940	5940	5940	5940	0
600	20240612	110600	37833210	5940	5940	5940	5940	0
601	20240612	110500	37833210	5940	5940	5940	5940	1
602	20240612	110400	37827270	5910	5910	5910	5910	0
603	20240612	110300	37827270	5910	5910	5910	5910	0
604	20240612	110200	37827270	5910	5910	5910	5910	0
605	20240612	110100	37827270	5910	5910	5910	5910	0
606	20240612	110000	37827270	5910	5910	5910	5910	0
607	20240612	105900	37827270	5910	5910	5910	5910	0
608	20240612	105800	37827270	5910	5910	5910	5910	0
609	20240612	105700	37827270	5910	5910	5910	5910	0
610	20240612	105600	37827270	5910	5910	5910	5910	0
611	20240612	105500	37827270	5910	5910	5910	5910	0
612	20240612	105400	37827270	5910	5910	5910	5910	40
613	20240612	105300	37590870	5910	5910	5910	5910	0
614	20240612	105200	37590870	5910	5910	5910	5910	0
615	20240612	105100	37590870	5910	5910	5910	5910	0
616	20240612	105000	37590870	5910	5910	5910	5910	0
617	20240612	104900	37590870	5910	5910	5910	5910	0
618	20240612	104800	37590870	5910	5910	5910	5910	0
619	20240612	104700	37590870	5910	5910	5910	5910	0
620	20240612	104600	37590870	5910	5910	5910	5910	0
621	20240612	104500	37590870	5910	5910	5910	5910	55
622	20240612	104400	37265820	5940	5940	5940	5940	0
623	20240612	104300	37265820	5940	5940	5940	5940	0
624	20240612	104200	37265820	5940	5940	5940	5940	0
625	20240612	104100	37265820	5940	5940	5940	5940	0
626	20240612	104000	37265820	5940	5940	5940	5940	0
627	20240612	103900	37265820	5940	5940	5940	5940	0
628	20240612	103800	37265820	5940	5940	5940	5940	8
629	20240612	103700	37218300	5940	5940	5940	5940	0
630	20240612	103600	37218300	5940	5940	5940	5940	0
631	20240612	103500	37218300	5940	5940	5940	5940	0
632	20240612	103400	37218300	5940	5940	5940	5940	0
633	20240612	103300	37218300	5940	5940	5940	5940	0
634	20240612	103200	37218300	5940	5930	5940	5930	100
635	20240612	103100	36624830	5930	5930	5930	5930	0
636	20240612	103000	36624830	5930	5930	5930	5930	0
637	20240612	102900	36624830	5930	5930	5930	5930	0
638	20240612	102800	36624830	5930	5930	5930	5930	0
639	20240612	102700	36624830	5930	5930	5930	5930	0
640	20240612	102600	36624830	5930	5930	5930	5930	0
641	20240612	102500	36624830	5930	5930	5930	5930	0
642	20240612	102400	36624830	5930	5930	5930	5930	0
643	20240612	102300	36624830	5930	5930	5930	5930	0
644	20240612	102200	36624830	5930	5930	5930	5930	0
645	20240612	102100	36624830	5930	5930	5930	5930	2
646	20240612	102000	36612970	5900	5900	5900	5900	0
647	20240612	101900	36612970	5900	5900	5900	5900	0
648	20240612	101800	36612970	5900	5900	5900	5900	0
649	20240612	101700	36612970	5900	5900	5900	5900	0
650	20240612	101600	36612970	5900	5900	5900	5900	0
651	20240612	101500	36612970	5900	5900	5900	5900	0
652	20240612	101400	36612970	5900	5920	5940	5900	2722
653	20240612	101300	20532610	5930	5930	5930	5930	0
654	20240612	101200	20532610	5930	5930	5930	5930	0
655	20240612	101100	20532610	5930	5930	5930	5930	13
656	20240612	101000	20455520	5920	5920	5920	5920	0
657	20240612	100900	20455520	5920	5920	5920	5920	0
658	20240612	100800	20455520	5920	5920	5920	5920	55
659	20240612	100700	20129920	5930	5930	5930	5930	0
660	20240612	100600	20129920	5930	5930	5930	5930	10
661	20240612	100500	20070620	5950	5950	5950	5950	1
662	20240612	100400	20064670	5950	5930	5950	5930	102
663	20240612	100300	19459770	5980	5980	5980	5980	0
664	20240612	100200	19459770	5980	5980	5980	5980	10
665	20240612	100100	19399970	5990	5990	5990	5990	0
666	20240612	100000	19399970	5990	5990	5990	5990	4
667	20240612	095900	19376010	5990	5990	5990	5990	0
668	20240612	095800	19376010	5990	5990	5990	5990	1
669	20240612	095700	19370020	5990	5990	5990	5990	1
670	20240612	095600	19364030	5990	5990	5990	5990	1
671	20240612	095500	19358040	5900	5900	5900	5900	0
672	20240612	095400	19358040	5900	5900	5900	5900	0
673	20240612	095300	19358040	5900	5900	5900	5900	0
674	20240612	095200	19358040	5900	5900	5900	5900	0
675	20240612	095100	19358040	5900	5900	5900	5900	0
676	20240612	095000	19358040	5900	5900	5900	5900	0
677	20240612	094900	19358040	5900	5900	5900	5900	0
678	20240612	094800	19358040	5900	6020	6020	5900	620
679	20240612	094700	15691040	6020	6010	6020	6010	355
680	20240612	094600	13554010	6020	5990	6020	5990	400
681	20240612	094500	11151090	5920	5920	5920	5920	0
682	20240612	094400	11151090	5920	5920	5920	5920	0
683	20240612	094300	11151090	5920	5960	5960	5920	55
684	20240612	094200	10824570	5960	5960	5960	5960	0
685	20240612	094100	10824570	5960	5960	5960	5960	8
686	20240612	094000	10776890	5960	5960	5960	5960	0
687	20240612	093900	10776890	5960	5960	5960	5960	100
688	20240612	093800	10180890	5990	5990	5990	5990	0
689	20240612	093700	10180890	5990	5990	5990	5990	0
690	20240612	093600	10180890	5990	5990	5990	5990	0
691	20240612	093500	10180890	5990	5990	5990	5990	0
692	20240612	093400	10180890	5990	5990	5990	5990	2
693	20240612	093300	10168910	5990	5990	5990	5990	114
694	20240612	093200	9486050	6000	5990	6000	5990	176
695	20240612	093100	8431760	6000	5970	6000	5970	98
696	20240612	093000	7846380	5970	5970	5970	5970	259
697	20240612	092900	6300150	5960	5960	5960	5960	0
698	20240612	092800	6300150	5960	5960	5960	5960	100
699	20240612	092700	5704150	5970	5970	5970	5970	0
700	20240612	092600	5704150	5970	5970	5970	5970	1
701	20240612	092500	5698180	5960	5960	5960	5960	0
702	20240612	092400	5698180	5960	5960	5960	5960	0
703	20240612	092300	5698180	5960	5970	5970	5960	16
704	20240612	092200	5602810	5970	5970	5970	5970	0
705	20240612	092100	5602810	5970	5970	5970	5970	115
706	20240612	092000	4916260	5970	6010	6010	5970	62
707	20240612	091900	4545160	6010	6010	6010	6010	0
708	20240612	091800	4545160	6010	6010	6010	6010	0
709	20240612	091700	4545160	6010	6010	6010	6010	0
710	20240612	091600	4545160	6010	6010	6010	6010	27
711	20240612	091500	4382890	6010	6010	6010	6010	5
712	20240612	091400	4352840	5960	5960	5960	5960	0
713	20240612	091300	4352840	5960	5960	5960	5960	0
714	20240612	091200	4352840	5960	5960	5960	5960	0
715	20240612	091100	4352840	5960	5960	5960	5960	0
716	20240612	091000	4352840	5960	5960	5960	5960	0
717	20240612	090900	4352840	5960	5960	5960	5960	38
718	20240612	090800	4126360	5960	5950	5960	5950	205
719	20240612	090700	2904620	5930	5930	5930	5930	10
720	20240612	090600	2845320	5900	5900	5900	5900	0
721	20240612	090500	2845320	5900	5900	5900	5900	0
722	20240612	090400	2845320	5900	5890	5900	5890	34
723	20240612	090300	2644950	5880	5880	5880	5880	0
724	20240612	090200	2644950	5880	5860	5880	5860	183
725	20240612	090100	1569240	5850	5850	5850	5850	43
726	20240612	090000	1317690	5840	5830	5840	5830	226