KissMeData/049550/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	193000	11392030	4165	4165	4165	4165	105
3	20240610	192900	11392030	4165	4165	4165	4165	0
4	20240610	192800	11392030	4165	4165	4165	4165	0
5	20240610	192700	11392030	4165	4165	4165	4165	0
6	20240610	192600	11392030	4165	4165	4165	4165	0
7	20240610	192500	11392030	4165	4165	4165	4165	0
8	20240610	192400	11392030	4165	4165	4165	4165	0
9	20240610	192300	11392030	4165	4165	4165	4165	0
10	20240610	192200	11392030	4165	4165	4165	4165	0
11	20240610	192100	11392030	4165	4165	4165	4165	0
12	20240610	192000	11392030	4165	4165	4165	4165	0
13	20240610	191900	11392030	4165	4165	4165	4165	0
14	20240610	191800	11392030	4165	4165	4165	4165	0
15	20240610	191700	11392030	4165	4165	4165	4165	0
16	20240610	191600	11392030	4165	4165	4165	4165	0
17	20240610	191500	11392030	4165	4165	4165	4165	0
18	20240610	191400	11392030	4165	4165	4165	4165	0
19	20240610	191300	11392030	4165	4165	4165	4165	0
20	20240610	191200	11392030	4165	4165	4165	4165	0
21	20240610	191100	11392030	4165	4165	4165	4165	0
22	20240610	191000	11392030	4165	4165	4165	4165	0
23	20240610	190900	11392030	4165	4165	4165	4165	0
24	20240610	190800	11392030	4165	4165	4165	4165	0
25	20240610	190700	11392030	4165	4165	4165	4165	0
26	20240610	190600	11392030	4165	4165	4165	4165	0
27	20240610	190500	11392030	4165	4165	4165	4165	0
28	20240610	190400	11392030	4165	4165	4165	4165	0
29	20240610	190300	11392030	4165	4165	4165	4165	0
30	20240610	190200	11392030	4165	4165	4165	4165	0
31	20240610	190100	11392030	4165	4165	4165	4165	0
32	20240610	190000	11392030	4165	4165	4165	4165	105
33	20240610	185900	11392030	4165	4165	4165	4165	0
34	20240610	185800	11392030	4165	4165	4165	4165	0
35	20240610	185700	11392030	4165	4165	4165	4165	0
36	20240610	185600	11392030	4165	4165	4165	4165	0
37	20240610	185500	11392030	4165	4165	4165	4165	0
38	20240610	185400	11392030	4165	4165	4165	4165	0
39	20240610	185300	11392030	4165	4165	4165	4165	0
40	20240610	185200	11392030	4165	4165	4165	4165	0
41	20240610	185100	11392030	4165	4165	4165	4165	0
42	20240610	185000	11392030	4165	4165	4165	4165	0
43	20240610	184900	11392030	4165	4165	4165	4165	0
44	20240610	184800	11392030	4165	4165	4165	4165	0
45	20240610	184700	11392030	4165	4165	4165	4165	0
46	20240610	184600	11392030	4165	4165	4165	4165	0
47	20240610	184500	11392030	4165	4165	4165	4165	0
48	20240610	184400	11392030	4165	4165	4165	4165	0
49	20240610	184300	11392030	4165	4165	4165	4165	0
50	20240610	184200	11392030	4165	4165	4165	4165	0
51	20240610	184100	11392030	4165	4165	4165	4165	0
52	20240610	184000	11392030	4165	4165	4165	4165	0
53	20240610	183900	11392030	4165	4165	4165	4165	0
54	20240610	183800	11392030	4165	4165	4165	4165	0
55	20240610	183700	11392030	4165	4165	4165	4165	0
56	20240610	183600	11392030	4165	4165	4165	4165	0
57	20240610	183500	11392030	4165	4165	4165	4165	0
58	20240610	183400	11392030	4165	4165	4165	4165	0
59	20240610	183300	11392030	4165	4165	4165	4165	0
60	20240610	183200	11392030	4165	4165	4165	4165	0
61	20240610	183100	11392030	4165	4165	4165	4165	0
62	20240610	183000	11392030	4165	4165	4165	4165	105
63	20240610	182900	11392030	4165	4165	4165	4165	0
64	20240610	182800	11392030	4165	4165	4165	4165	0
65	20240610	182700	11392030	4165	4165	4165	4165	0
66	20240610	182600	11392030	4165	4165	4165	4165	0
67	20240610	182500	11392030	4165	4165	4165	4165	0
68	20240610	182400	11392030	4165	4165	4165	4165	0
69	20240610	182300	11392030	4165	4165	4165	4165	0
70	20240610	182200	11392030	4165	4165	4165	4165	0
71	20240610	182100	11392030	4165	4165	4165	4165	0
72	20240610	182000	11392030	4165	4165	4165	4165	0
73	20240610	181900	11392030	4165	4165	4165	4165	0
74	20240610	181800	11392030	4165	4165	4165	4165	0
75	20240610	181700	11392030	4165	4165	4165	4165	0
76	20240610	181600	11392030	4165	4165	4165	4165	0
77	20240610	181500	11392030	4165	4165	4165	4165	0
78	20240610	181400	11392030	4165	4165	4165	4165	0
79	20240610	181300	11392030	4165	4165	4165	4165	0
80	20240610	181200	11392030	4165	4165	4165	4165	0
81	20240610	181100	11392030	4165	4165	4165	4165	0
82	20240610	181000	11392030	4165	4165	4165	4165	0
83	20240610	180900	11392030	4165	4165	4165	4165	0
84	20240610	180800	11392030	4165	4165	4165	4165	0
85	20240610	180700	11392030	4165	4165	4165	4165	0
86	20240610	180600	11392030	4165	4165	4165	4165	0
87	20240610	180500	11392030	4165	4165	4165	4165	0
88	20240610	180400	11392030	4165	4165	4165	4165	0
89	20240610	180300	11392030	4165	4165	4165	4165	0
90	20240610	180200	11392030	4165	4165	4165	4165	0
91	20240610	180100	11392030	4165	4165	4165	4165	0
92	20240610	180000	11392030	4165	4165	4165	4165	105
93	20240610	175900	11392030	4165	4165	4165	4165	0
94	20240610	175800	11392030	4165	4165	4165	4165	0
95	20240610	175700	11392030	4165	4165	4165	4165	0
96	20240610	175600	11392030	4165	4165	4165	4165	0
97	20240610	175500	11392030	4165	4165	4165	4165	0
98	20240610	175400	11392030	4165	4165	4165	4165	0
99	20240610	175300	11392030	4165	4165	4165	4165	0
100	20240610	175200	11392030	4165	4165	4165	4165	0
101	20240610	175100	11392030	4165	4165	4165	4165	0
102	20240610	175000	11392030	4165	4165	4165	4165	0
103	20240610	174900	11392030	4165	4165	4165	4165	0
104	20240610	174800	11392030	4165	4165	4165	4165	0
105	20240610	174700	11392030	4165	4165	4165	4165	0
106	20240610	174600	11392030	4165	4165	4165	4165	0
107	20240610	174500	11392030	4165	4165	4165	4165	0
108	20240610	174400	11392030	4165	4165	4165	4165	0
109	20240610	174300	11392030	4165	4165	4165	4165	0
110	20240610	174200	11392030	4165	4165	4165	4165	0
111	20240610	174100	11392030	4165	4165	4165	4165	0
112	20240610	174000	11392030	4165	4165	4165	4165	0
113	20240610	173900	11392030	4165	4165	4165	4165	0
114	20240610	173800	11392030	4165	4165	4165	4165	0
115	20240610	173700	11392030	4165	4165	4165	4165	0
116	20240610	173600	11392030	4165	4165	4165	4165	0
117	20240610	173500	11392030	4165	4165	4165	4165	0
118	20240610	173400	11392030	4165	4165	4165	4165	0
119	20240610	173300	11392030	4165	4165	4165	4165	0
120	20240610	173200	11392030	4165	4165	4165	4165	0
121	20240610	173100	11392030	4165	4165	4165	4165	0
122	20240610	173000	11392030	4165	4165	4165	4165	105
123	20240610	172900	11392030	4165	4165	4165	4165	0
124	20240610	172800	11392030	4165	4165	4165	4165	0
125	20240610	172700	11392030	4165	4165	4165	4165	0
126	20240610	172600	11392030	4165	4165	4165	4165	0
127	20240610	172500	11392030	4165	4165	4165	4165	0
128	20240610	172400	11392030	4165	4165	4165	4165	0
129	20240610	172300	11392030	4165	4165	4165	4165	0
130	20240610	172200	11392030	4165	4165	4165	4165	0
131	20240610	172100	11392030	4165	4165	4165	4165	0
132	20240610	172000	11392030	4165	4165	4165	4165	0
133	20240610	171900	11392030	4165	4165	4165	4165	0
134	20240610	171800	11392030	4165	4165	4165	4165	0
135	20240610	171700	11392030	4165	4165	4165	4165	0
136	20240610	171600	11392030	4165	4165	4165	4165	0
137	20240610	171500	11392030	4165	4165	4165	4165	0
138	20240610	171400	11392030	4165	4165	4165	4165	0
139	20240610	171300	11392030	4165	4165	4165	4165	0
140	20240610	171200	11392030	4165	4165	4165	4165	0
141	20240610	171100	11392030	4165	4165	4165	4165	0
142	20240610	171000	11392030	4165	4165	4165	4165	0
143	20240610	170900	11392030	4165	4165	4165	4165	0
144	20240610	170800	11392030	4165	4165	4165	4165	0
145	20240610	170700	11392030	4165	4165	4165	4165	0
146	20240610	170600	11392030	4165	4165	4165	4165	0
147	20240610	170500	11392030	4165	4165	4165	4165	0
148	20240610	170400	11392030	4165	4165	4165	4165	0
149	20240610	170300	11392030	4165	4165	4165	4165	0
150	20240610	170200	11392030	4165	4165	4165	4165	0
151	20240610	170100	11392030	4165	4165	4165	4165	0
152	20240610	170000	11392030	4165	4165	4165	4165	105
153	20240610	165900	11392030	4165	4165	4165	4165	0
154	20240610	165800	11392030	4165	4165	4165	4165	0
155	20240610	165700	11392030	4165	4165	4165	4165	0
156	20240610	165600	11392030	4165	4165	4165	4165	0
157	20240610	165500	11392030	4165	4165	4165	4165	0
158	20240610	165400	11392030	4165	4165	4165	4165	0
159	20240610	165300	11392030	4165	4165	4165	4165	0
160	20240610	165200	11392030	4165	4165	4165	4165	0
161	20240610	165100	11392030	4165	4165	4165	4165	0
162	20240610	165000	11392030	4165	4165	4165	4165	0
163	20240610	164900	11392030	4165	4165	4165	4165	0
164	20240610	164800	11392030	4165	4165	4165	4165	0
165	20240610	164700	11392030	4165	4165	4165	4165	0
166	20240610	164600	11392030	4165	4165	4165	4165	0
167	20240610	164500	11392030	4165	4165	4165	4165	0
168	20240610	164400	11392030	4165	4165	4165	4165	0
169	20240610	164300	11392030	4165	4165	4165	4165	0
170	20240610	164200	11392030	4165	4165	4165	4165	0
171	20240610	164100	11392030	4165	4165	4165	4165	0
172	20240610	164000	11392030	4165	4165	4165	4165	0
173	20240610	163900	11392030	4165	4165	4165	4165	0
174	20240610	163800	11392030	4165	4165	4165	4165	0
175	20240610	163700	11392030	4165	4165	4165	4165	0
176	20240610	163600	11392030	4165	4165	4165	4165	0
177	20240610	163500	11392030	4165	4165	4165	4165	0
178	20240610	163400	11392030	4165	4165	4165	4165	0
179	20240610	163300	11392030	4165	4165	4165	4165	0
180	20240610	163200	11392030	4165	4165	4165	4165	0
181	20240610	163100	11392030	4165	4165	4165	4165	0
182	20240610	163000	11392030	4165	4165	4165	4165	105
183	20240610	162900	11392030	4165	4165	4165	4165	0
184	20240610	162800	11392030	4165	4165	4165	4165	0
185	20240610	162700	11392030	4165	4165	4165	4165	0
186	20240610	162600	11392030	4165	4165	4165	4165	0
187	20240610	162500	11392030	4165	4165	4165	4165	0
188	20240610	162400	11392030	4165	4165	4165	4165	0
189	20240610	162300	11392030	4165	4165	4165	4165	0
190	20240610	162200	11392030	4165	4165	4165	4165	0
191	20240610	162100	11392030	4165	4165	4165	4165	0
192	20240610	162000	11392030	4165	4165	4165	4165	0
193	20240610	161900	11392030	4165	4165	4165	4165	0
194	20240610	161800	11392030	4165	4165	4165	4165	0
195	20240610	161700	11392030	4165	4165	4165	4165	0
196	20240610	161600	11392030	4165	4165	4165	4165	0
197	20240610	161500	11392030	4165	4165	4165	4165	0
198	20240610	161400	11392030	4165	4165	4165	4165	0
199	20240610	161300	11392030	4165	4165	4165	4165	0
200	20240610	161200	11392030	4165	4165	4165	4165	0
201	20240610	161100	11392030	4165	4165	4165	4165	0
202	20240610	161000	11392030	4165	4165	4165	4165	0
203	20240610	160900	11392030	4165	4165	4165	4165	0
204	20240610	160800	11392030	4165	4165	4165	4165	0
205	20240610	160700	11392030	4165	4165	4165	4165	0
206	20240610	160600	11392030	4165	4165	4165	4165	0
207	20240610	160500	11392030	4165	4165	4165	4165	0
208	20240610	160400	11392030	4165	4165	4165	4165	0
209	20240610	160300	11392030	4165	4165	4165	4165	0
210	20240610	160200	11392030	4165	4165	4165	4165	0
211	20240610	160100	11392030	4165	4165	4165	4165	0
212	20240610	160000	11392030	4165	4165	4165	4165	105
213	20240610	155900	11392030	4165	4165	4165	4165	0
214	20240610	155800	11392030	4165	4165	4165	4165	0
215	20240610	155700	11392030	4165	4165	4165	4165	0
216	20240610	155600	11392030	4165	4165	4165	4165	0
217	20240610	155500	11392030	4165	4165	4165	4165	0
218	20240610	155400	11392030	4165	4165	4165	4165	0
219	20240610	155300	11392030	4165	4165	4165	4165	0
220	20240610	155200	11392030	4165	4165	4165	4165	0
221	20240610	155100	11392030	4165	4165	4165	4165	0
222	20240610	155000	11392030	4165	4165	4165	4165	0
223	20240610	154900	11392030	4165	4165	4165	4165	0
224	20240610	154800	11392030	4165	4165	4165	4165	0
225	20240610	154700	11392030	4165	4165	4165	4165	0
226	20240610	154600	11392030	4165	4165	4165	4165	0
227	20240610	154500	11392030	4165	4165	4165	4165	0
228	20240610	154400	11392030	4165	4165	4165	4165	0
229	20240610	154300	11392030	4165	4165	4165	4165	0
230	20240610	154200	11392030	4165	4165	4165	4165	0
231	20240610	154100	11392030	4165	4165	4165	4165	0
232	20240610	154000	11392030	4165	4165	4165	4165	0
233	20240610	153900	11392030	4165	4165	4165	4165	0
234	20240610	153800	11392030	4165	4165	4165	4165	0
235	20240610	153700	11392030	4165	4165	4165	4165	0
236	20240610	153600	11392030	4165	4165	4165	4165	0
237	20240610	153500	11392030	4165	4165	4165	4165	0
238	20240610	153400	11392030	4165	4165	4165	4165	0
239	20240610	153300	11392030	4165	4165	4165	4165	0
240	20240610	153200	11392030	4165	4165	4165	4165	0
241	20240610	153100	11392030	4165	4165	4165	4165	0
242	20240610	153000	11392030	4165	4165	4165	4165	210
243	20240610	152900	10954705	4165	4165	4165	4165	0
244	20240610	152800	10954705	4165	4165	4165	4165	0
245	20240610	152700	10954705	4165	4165	4165	4165	0
246	20240610	152600	10954705	4165	4165	4165	4165	0
247	20240610	152500	10954705	4165	4165	4165	4165	0
248	20240610	152400	10954705	4165	4165	4165	4165	0
249	20240610	152300	10954705	4165	4165	4165	4165	0
250	20240610	152200	10954705	4165	4165	4165	4165	0
251	20240610	152100	10954705	4165	4165	4165	4165	0
252	20240610	152000	10954705	4165	4165	4165	4165	0
253	20240610	151900	10954705	4165	4150	4165	4150	10
254	20240610	151800	10913115	4140	4140	4140	4140	0
255	20240610	151700	10913115	4140	4140	4140	4140	0
256	20240610	151600	10913115	4140	4145	4145	4140	497
257	20240610	151500	8853820	4145	4145	4145	4145	0
258	20240610	151400	8853820	4145	4145	4145	4145	0
259	20240610	151300	8853820	4145	4145	4145	4145	0
260	20240610	151200	8853820	4145	4145	4145	4145	0
261	20240610	151100	8853820	4145	4145	4145	4145	0
262	20240610	151000	8853820	4145	4145	4145	4145	0
263	20240610	150900	8853820	4145	4145	4145	4145	0
264	20240610	150800	8853820	4145	4145	4145	4145	0
265	20240610	150700	8853820	4145	4145	4145	4145	0
266	20240610	150600	8853820	4145	4145	4145	4145	0
267	20240610	150500	8853820	4145	4145	4145	4145	0
268	20240610	150400	8853820	4145	4165	4165	4145	11
269	20240610	150300	8808045	4165	4165	4165	4165	0
270	20240610	150200	8808045	4165	4165	4165	4165	0
271	20240610	150100	8808045	4165	4165	4165	4165	150
272	20240610	150000	8183295	4165	4165	4165	4165	0
273	20240610	145900	8183295	4165	4165	4165	4165	0
274	20240610	145800	8183295	4165	4165	4165	4165	0
275	20240610	145700	8183295	4165	4165	4165	4165	0
276	20240610	145600	8183295	4165	4165	4165	4165	0
277	20240610	145500	8183295	4165	4165	4165	4165	0
278	20240610	145400	8183295	4165	4165	4165	4165	0
279	20240610	145300	8183295	4165	4165	4165	4165	0
280	20240610	145200	8183295	4165	4165	4165	4165	0
281	20240610	145100	8183295	4165	4165	4165	4165	0
282	20240610	145000	8183295	4165	4165	4165	4165	1
283	20240610	144900	8179130	4170	4170	4170	4170	0
284	20240610	144800	8179130	4170	4170	4170	4170	0
285	20240610	144700	8179130	4170	4170	4170	4170	0
286	20240610	144600	8179130	4170	4170	4170	4170	0
287	20240610	144500	8179130	4170	4170	4170	4170	0
288	20240610	144400	8179130	4170	4170	4170	4170	0
289	20240610	144300	8179130	4170	4170	4170	4170	0
290	20240610	144200	8179130	4170	4170	4170	4170	0
291	20240610	144100	8179130	4170	4170	4170	4170	0
292	20240610	144000	8179130	4170	4170	4170	4170	0
293	20240610	143900	8179130	4170	4170	4170	4170	0
294	20240610	143800	8179130	4170	4170	4170	4170	0
295	20240610	143700	8179130	4170	4170	4170	4170	0
296	20240610	143600	8179130	4170	4170	4170	4170	0
297	20240610	143500	8179130	4170	4170	4170	4170	0
298	20240610	143400	8179130	4170	4170	4170	4170	0
299	20240610	143300	8179130	4170	4170	4170	4170	0
300	20240610	143200	8179130	4170	4170	4170	4170	0
301	20240610	143100	8179130	4170	4170	4170	4170	0
302	20240610	143000	8179130	4170	4170	4170	4170	0
303	20240610	142900	8179130	4170	4170	4170	4170	3
304	20240610	142800	8166620	4170	4170	4170	4170	0
305	20240610	142700	8166620	4170	4170	4170	4170	0
306	20240610	142600	8166620	4170	4170	4170	4170	0
307	20240610	142500	8166620	4170	4170	4170	4170	0
308	20240610	142400	8166620	4170	4170	4170	4170	0
309	20240610	142300	8166620	4170	4170	4170	4170	0
310	20240610	142200	8166620	4170	4170	4170	4170	0
311	20240610	142100	8166620	4170	4170	4170	4170	0
312	20240610	142000	8166620	4170	4170	4170	4170	0
313	20240610	141900	8166620	4170	4170	4170	4170	0
314	20240610	141800	8166620	4170	4170	4170	4170	0
315	20240610	141700	8166620	4170	4170	4170	4170	0
316	20240610	141600	8166620	4170	4170	4170	4170	0
317	20240610	141500	8166620	4170	4170	4170	4170	0
318	20240610	141400	8166620	4170	4170	4170	4170	0
319	20240610	141300	8166620	4170	4170	4170	4170	0
320	20240610	141200	8166620	4170	4170	4170	4170	0
321	20240610	141100	8166620	4170	4170	4170	4170	1
322	20240610	141000	8162450	4140	4140	4140	4140	0
323	20240610	140900	8162450	4140	4140	4140	4140	0
324	20240610	140800	8162450	4140	4140	4140	4140	0
325	20240610	140700	8162450	4140	4140	4140	4140	0
326	20240610	140600	8162450	4140	4140	4140	4140	0
327	20240610	140500	8162450	4140	4140	4140	4140	0
328	20240610	140400	8162450	4140	4140	4140	4140	0
329	20240610	140300	8162450	4140	4140	4140	4140	0
330	20240610	140200	8162450	4140	4140	4140	4140	0
331	20240610	140100	8162450	4140	4140	4140	4140	0
332	20240610	140000	8162450	4140	4140	4140	4140	0
333	20240610	135900	8162450	4140	4140	4140	4140	0
334	20240610	135800	8162450	4140	4140	4140	4140	0
335	20240610	135700	8162450	4140	4140	4140	4140	0
336	20240610	135600	8162450	4140	4140	4140	4140	0
337	20240610	135500	8162450	4140	4140	4140	4140	0
338	20240610	135400	8162450	4140	4140	4140	4140	1
339	20240610	135300	8158310	4140	4140	4140	4140	14
340	20240610	135200	8100350	4170	4170	4170	4170	0
341	20240610	135100	8100350	4170	4170	4170	4170	0
342	20240610	135000	8100350	4170	4170	4170	4170	2
343	20240610	134900	8092010	4170	4170	4170	4170	0
344	20240610	134800	8092010	4170	4170	4170	4170	0
345	20240610	134700	8092010	4170	4170	4170	4170	0
346	20240610	134600	8092010	4170	4170	4170	4170	0
347	20240610	134500	8092010	4170	4170	4170	4170	0
348	20240610	134400	8092010	4170	4170	4170	4170	0
349	20240610	134300	8092010	4170	4170	4170	4170	0
350	20240610	134200	8092010	4170	4170	4170	4170	0
351	20240610	134100	8092010	4170	4170	4170	4170	0
352	20240610	134000	8092010	4170	4170	4170	4170	0
353	20240610	133900	8092010	4170	4170	4170	4170	0
354	20240610	133800	8092010	4170	4170	4170	4170	0
355	20240610	133700	8092010	4170	4170	4170	4170	0
356	20240610	133600	8092010	4170	4170	4170	4170	0
357	20240610	133500	8092010	4170	4170	4170	4170	0
358	20240610	133400	8092010	4170	4170	4170	4170	0
359	20240610	133300	8092010	4170	4170	4170	4170	0
360	20240610	133200	8092010	4170	4170	4170	4170	0
361	20240610	133100	8092010	4170	4170	4170	4170	0
362	20240610	133000	8092010	4170	4170	4170	4170	0
363	20240610	132900	8092010	4170	4170	4170	4170	2
364	20240610	132800	8083670	4170	4170	4170	4170	0
365	20240610	132700	8083670	4170	4170	4170	4170	0
366	20240610	132600	8083670	4170	4170	4170	4170	0
367	20240610	132500	8083670	4170	4170	4170	4170	0
368	20240610	132400	8083670	4170	4170	4170	4170	6
369	20240610	132300	8058650	4170	4170	4170	4170	0
370	20240610	132200	8058650	4170	4170	4170	4170	0
371	20240610	132100	8058650	4170	4170	4170	4170	0
372	20240610	132000	8058650	4170	4170	4170	4170	0
373	20240610	131900	8058650	4170	4170	4170	4170	0
374	20240610	131800	8058650	4170	4170	4170	4170	0
375	20240610	131700	8058650	4170	4170	4170	4170	0
376	20240610	131600	8058650	4170	4170	4170	4170	2
377	20240610	131500	8050310	4170	4170	4170	4170	0
378	20240610	131400	8050310	4170	4170	4170	4170	0
379	20240610	131300	8050310	4170	4170	4170	4170	0
380	20240610	131200	8050310	4170	4170	4170	4170	0
381	20240610	131100	8050310	4170	4170	4170	4170	0
382	20240610	131000	8050310	4170	4170	4170	4170	0
383	20240610	130900	8050310	4170	4170	4170	4170	0
384	20240610	130800	8050310	4170	4170	4170	4170	0
385	20240610	130700	8050310	4170	4170	4170	4170	0
386	20240610	130600	8050310	4170	4170	4170	4170	0
387	20240610	130500	8050310	4170	4170	4170	4170	0
388	20240610	130400	8050310	4170	4170	4170	4170	1
389	20240610	130300	8046140	4170	4170	4170	4170	0
390	20240610	130200	8046140	4170	4170	4170	4170	0
391	20240610	130100	8046140	4170	4170	4170	4170	0
392	20240610	130000	8046140	4170	4170	4170	4170	0
393	20240610	125900	8046140	4170	4170	4170	4170	0
394	20240610	125800	8046140	4170	4170	4170	4170	0
395	20240610	125700	8046140	4170	4170	4170	4170	0
396	20240610	125600	8046140	4170	4170	4170	4170	0
397	20240610	125500	8046140	4170	4170	4170	4170	0
398	20240610	125400	8046140	4170	4170	4170	4170	0
399	20240610	125300	8046140	4170	4170	4170	4170	0
400	20240610	125200	8046140	4170	4170	4170	4170	0
401	20240610	125100	8046140	4170	4170	4170	4170	0
402	20240610	125000	8046140	4170	4170	4170	4170	0
403	20240610	124900	8046140	4170	4170	4170	4170	0
404	20240610	124800	8046140	4170	4170	4170	4170	1
405	20240610	124700	8041970	4175	4175	4175	4175	0
406	20240610	124600	8041970	4175	4175	4175	4175	0
407	20240610	124500	8041970	4175	4175	4175	4175	0
408	20240610	124400	8041970	4175	4175	4175	4175	0
409	20240610	124300	8041970	4175	4175	4175	4175	0
410	20240610	124200	8041970	4175	4175	4175	4175	0
411	20240610	124100	8041970	4175	4175	4175	4175	0
412	20240610	124000	8041970	4175	4175	4175	4175	0
413	20240610	123900	8041970	4175	4175	4175	4175	0
414	20240610	123800	8041970	4175	4175	4175	4175	0
415	20240610	123700	8041970	4175	4175	4175	4175	0
416	20240610	123600	8041970	4175	4175	4175	4175	0
417	20240610	123500	8041970	4175	4175	4175	4175	6
418	20240610	123400	8016920	4175	4175	4175	4175	0
419	20240610	123300	8016920	4175	4175	4175	4175	0
420	20240610	123200	8016920	4175	4175	4175	4175	2
421	20240610	123100	8008570	4180	4180	4180	4180	0
422	20240610	123000	8008570	4180	4180	4180	4180	0
423	20240610	122900	8008570	4180	4180	4180	4180	0
424	20240610	122800	8008570	4180	4180	4180	4180	0
425	20240610	122700	8008570	4180	4180	4180	4180	0
426	20240610	122600	8008570	4180	4180	4180	4180	0
427	20240610	122500	8008570	4180	4180	4180	4180	0
428	20240610	122400	8008570	4180	4180	4180	4180	0
429	20240610	122300	8008570	4180	4180	4180	4180	0
430	20240610	122200	8008570	4180	4180	4180	4180	0
431	20240610	122100	8008570	4180	4180	4180	4180	0
432	20240610	122000	8008570	4180	4180	4180	4180	0
433	20240610	121900	8008570	4180	4180	4180	4180	0
434	20240610	121800	8008570	4180	4180	4180	4180	0
435	20240610	121700	8008570	4180	4180	4180	4180	0
436	20240610	121600	8008570	4180	4180	4180	4180	0
437	20240610	121500	8008570	4180	4180	4180	4180	0
438	20240610	121400	8008570	4180	4180	4180	4180	0
439	20240610	121300	8008570	4180	4180	4180	4180	0
440	20240610	121200	8008570	4180	4180	4180	4180	0
441	20240610	121100	8008570	4180	4180	4180	4180	0
442	20240610	121000	8008570	4180	4180	4180	4180	0
443	20240610	120900	8008570	4180	4180	4180	4180	0
444	20240610	120800	8008570	4180	4180	4180	4180	0
445	20240610	120700	8008570	4180	4180	4180	4180	0
446	20240610	120600	8008570	4180	4180	4180	4180	0
447	20240610	120500	8008570	4180	4180	4180	4180	0
448	20240610	120400	8008570	4180	4180	4180	4180	0
449	20240610	120300	8008570	4180	4180	4180	4180	0
450	20240610	120200	8008570	4180	4180	4180	4180	0
451	20240610	120100	8008570	4180	4180	4180	4180	0
452	20240610	120000	8008570	4180	4180	4180	4180	0
453	20240610	115900	8008570	4180	4180	4180	4180	0
454	20240610	115800	8008570	4180	4180	4180	4180	0
455	20240610	115700	8008570	4180	4180	4180	4180	0
456	20240610	115600	8008570	4180	4180	4180	4180	0
457	20240610	115500	8008570	4180	4180	4180	4180	0
458	20240610	115400	8008570	4180	4180	4180	4180	0
459	20240610	115300	8008570	4180	4180	4180	4180	0
460	20240610	115200	8008570	4180	4180	4180	4180	0
461	20240610	115100	8008570	4180	4180	4180	4180	0
462	20240610	115000	8008570	4180	4180	4180	4180	0
463	20240610	114900	8008570	4180	4180	4180	4180	0
464	20240610	114800	8008570	4180	4180	4180	4180	0
465	20240610	114700	8008570	4180	4180	4180	4180	0
466	20240610	114600	8008570	4180	4180	4180	4180	0
467	20240610	114500	8008570	4180	4180	4180	4180	0
468	20240610	114400	8008570	4180	4180	4180	4180	0
469	20240610	114300	8008570	4180	4180	4180	4180	0
470	20240610	114200	8008570	4180	4180	4180	4180	0
471	20240610	114100	8008570	4180	4175	4180	4175	20
472	20240610	114000	7925045	4130	4130	4130	4130	0
473	20240610	113900	7925045	4130	4130	4130	4130	0
474	20240610	113800	7925045	4130	4130	4130	4130	0
475	20240610	113700	7925045	4130	4130	4130	4130	0
476	20240610	113600	7925045	4130	4130	4130	4130	0
477	20240610	113500	7925045	4130	4130	4130	4130	0
478	20240610	113400	7925045	4130	4130	4130	4130	0
479	20240610	113300	7925045	4130	4130	4130	4130	0
480	20240610	113200	7925045	4130	4130	4130	4130	0
481	20240610	113100	7925045	4130	4130	4130	4130	72
482	20240610	113000	7627685	4130	4130	4130	4130	0
483	20240610	112900	7627685	4130	4130	4130	4130	0
484	20240610	112800	7627685	4130	4130	4130	4130	28
485	20240610	112700	7512045	4175	4175	4175	4175	0
486	20240610	112600	7512045	4175	4175	4175	4175	0
487	20240610	112500	7512045	4175	4175	4175	4175	0
488	20240610	112400	7512045	4175	4175	4175	4175	0
489	20240610	112300	7512045	4175	4175	4175	4175	0
490	20240610	112200	7512045	4175	4175	4175	4175	0
491	20240610	112100	7512045	4175	4175	4175	4175	0
492	20240610	112000	7512045	4175	4175	4175	4175	0
493	20240610	111900	7512045	4175	4175	4175	4175	0
494	20240610	111800	7512045	4175	4175	4175	4175	0
495	20240610	111700	7512045	4175	4175	4175	4175	0
496	20240610	111600	7512045	4175	4175	4175	4175	0
497	20240610	111500	7512045	4175	4175	4175	4175	0
498	20240610	111400	7512045	4175	4175	4175	4175	0
499	20240610	111300	7512045	4175	4175	4175	4175	0
500	20240610	111200	7512045	4175	4175	4175	4175	0
501	20240610	111100	7512045	4175	4175	4175	4175	0
502	20240610	111000	7512045	4175	4175	4175	4175	0
503	20240610	110900	7512045	4175	4175	4175	4175	0
504	20240610	110800	7512045	4175	4175	4175	4175	0
505	20240610	110700	7512045	4175	4175	4175	4175	0
506	20240610	110600	7512045	4175	4175	4175	4175	0
507	20240610	110500	7512045	4175	4175	4175	4175	0
508	20240610	110400	7512045	4175	4175	4175	4175	0
509	20240610	110300	7512045	4175	4175	4175	4175	1
510	20240610	110200	7507870	4130	4130	4130	4130	0
511	20240610	110100	7507870	4130	4130	4130	4130	0
512	20240610	110000	7507870	4130	4130	4130	4130	3
513	20240610	105900	7495480	4130	4130	4130	4130	0
514	20240610	105800	7495480	4130	4130	4130	4130	2
515	20240610	105700	7487220	4130	4130	4130	4130	0
516	20240610	105600	7487220	4130	4130	4130	4130	2
517	20240610	105500	7478960	4130	4130	4130	4130	2
518	20240610	105400	7470700	4130	4130	4130	4130	0
519	20240610	105300	7470700	4130	4130	4130	4130	2
520	20240610	105200	7462440	4180	4125	4180	4125	23
521	20240610	105100	7366590	4130	4130	4130	4130	9
522	20240610	105000	7329420	4130	4130	4130	4130	2
523	20240610	104900	7321160	4130	4130	4130	4130	2
524	20240610	104800	7312900	4130	4130	4130	4130	0
525	20240610	104700	7312900	4130	4130	4130	4130	2
526	20240610	104600	7304640	4180	4125	4180	4125	8
527	20240610	104500	7271365	4125	4125	4125	4125	0
528	20240610	104400	7271365	4125	4125	4125	4125	2
529	20240610	104300	7263115	4125	4125	4125	4125	2
530	20240610	104200	7254865	4130	4130	4130	4130	0
531	20240610	104100	7254865	4130	4130	4130	4130	2
532	20240610	104000	7246605	4130	4130	4130	4130	3
533	20240610	103900	7234215	4130	4130	4130	4130	0
534	20240610	103800	7234215	4130	4130	4130	4130	2
535	20240610	103700	7225955	4130	4130	4130	4130	2
536	20240610	103600	7217695	4130	4130	4130	4130	0
537	20240610	103500	7217695	4130	4130	4130	4130	2
538	20240610	103400	7209435	4135	4135	4135	4135	3
539	20240610	103300	7197030	4135	4135	4135	4135	0
540	20240610	103200	7197030	4135	4135	4135	4135	2
541	20240610	103100	7188760	4135	4135	4135	4135	2
542	20240610	103000	7180490	4140	4140	4140	4140	922
543	20240610	102900	3363410	4135	4140	4140	4135	3
544	20240610	102800	3351000	4135	4135	4135	4135	0
545	20240610	102700	3351000	4135	4135	4135	4135	2
546	20240610	102600	3342730	4135	4135	4135	4135	3
547	20240610	102500	3330325	4135	4135	4135	4135	3
548	20240610	102400	3317920	4135	4140	4140	4135	143
549	20240610	102300	2726235	4140	4140	4140	4140	2
550	20240610	102200	2717955	4140	4140	4140	4140	0
551	20240610	102100	2717955	4140	4140	4140	4140	2
552	20240610	102000	2709675	4140	4140	4140	4140	3
553	20240610	101900	2697255	4140	4140	4140	4140	0
554	20240610	101800	2697255	4140	4140	4140	4140	2
555	20240610	101700	2688975	4140	4140	4140	4140	2
556	20240610	101600	2680695	4140	4140	4140	4140	0
557	20240610	101500	2680695	4140	4140	4140	4140	2
558	20240610	101400	2672415	4140	4140	4140	4140	3
559	20240610	101300	2659995	4140	4140	4140	4140	0
560	20240610	101200	2659995	4140	4140	4140	4140	2
561	20240610	101100	2651715	4140	4140	4140	4140	2
562	20240610	101000	2643435	4140	4140	4140	4140	0
563	20240610	100900	2643435	4140	4140	4140	4140	2
564	20240610	100800	2635155	4145	4145	4145	4145	3
565	20240610	100700	2622720	4180	4180	4180	4180	3
566	20240610	100600	2610180	4180	4145	4180	4145	3
567	20240610	100500	2597710	4145	4145	4145	4145	2
568	20240610	100400	2589420	4145	4145	4145	4145	0
569	20240610	100300	2589420	4145	4145	4145	4145	2
570	20240610	100200	2581130	4145	4145	4145	4145	3
571	20240610	100100	2568695	4145	4145	4145	4145	0
572	20240610	100000	2568695	4145	4145	4145	4145	2
573	20240610	095900	2560405	4145	4145	4145	4145	0
574	20240610	095800	2560405	4145	4180	4180	4145	3
575	20240610	095700	2547935	4145	4145	4145	4145	2
576	20240610	095600	2539645	4145	4145	4145	4145	0
577	20240610	095500	2539645	4145	4145	4145	4145	3
578	20240610	095400	2527210	4145	4145	4145	4145	2
579	20240610	095300	2518920	4145	4145	4145	4145	0
580	20240610	095200	2518920	4145	4145	4145	4145	2
581	20240610	095100	2510630	4145	4145	4145	4145	2
582	20240610	095000	2502340	4145	4145	4145	4145	0
583	20240610	094900	2502340	4145	4145	4145	4145	3
584	20240610	094800	2489905	4145	4145	4145	4145	2
585	20240610	094700	2481615	4145	4145	4145	4145	0
586	20240610	094600	2481615	4145	4145	4145	4145	2
587	20240610	094500	2473325	4145	4145	4145	4145	2
588	20240610	094400	2465035	4145	4145	4145	4145	0
589	20240610	094300	2465035	4145	4145	4145	4145	3
590	20240610	094200	2452600	4145	4145	4145	4145	2
591	20240610	094100	2444310	4145	4145	4145	4145	0
592	20240610	094000	2444310	4145	4145	4145	4145	2
593	20240610	093900	2436020	4180	4145	4180	4145	3
594	20240610	093800	2423550	4180	4180	4180	4180	1
595	20240610	093700	2419370	4145	4145	4145	4145	3
596	20240610	093600	2406935	4145	4145	4145	4145	2
597	20240610	093500	2398645	4145	4145	4145	4145	0
598	20240610	093400	2398645	4145	4145	4145	4145	2
599	20240610	093300	2390355	4145	4145	4145	4145	2
600	20240610	093200	2382065	4145	4145	4145	4145	0
601	20240610	093100	2382065	4145	4145	4145	4145	3
602	20240610	093000	2369630	4145	4145	4145	4145	2
603	20240610	092900	2361340	4145	4145	4145	4145	0
604	20240610	092800	2361340	4145	4145	4145	4145	102
605	20240610	092700	1938550	4145	4145	4145	4145	0
606	20240610	092600	1938550	4145	4145	4145	4145	2
607	20240610	092500	1930260	4145	4145	4145	4145	2
608	20240610	092400	1921970	4145	4145	4145	4145	0
609	20240610	092300	1921970	4145	4180	4180	4145	4
610	20240610	092200	1905355	4145	4145	4145	4145	2
611	20240610	092100	1897065	4150	4150	4150	4150	0
612	20240610	092000	1897065	4150	4150	4150	4150	2
613	20240610	091900	1888765	4150	4150	4150	4150	2
614	20240610	091800	1880465	4150	4150	4150	4150	0
615	20240610	091700	1880465	4150	4150	4150	4150	3
616	20240610	091600	1868015	4150	4150	4150	4150	2
617	20240610	091500	1859715	4180	4180	4180	4180	1
618	20240610	091400	1855535	4150	4150	4150	4150	2
619	20240610	091300	1847235	4150	4150	4150	4150	2
620	20240610	091200	1838935	4145	4145	4145	4145	0
621	20240610	091100	1838935	4145	4145	4145	4145	3
622	20240610	091000	1826500	4180	4145	4180	4145	3
623	20240610	090900	1814030	4180	4175	4180	4175	7
624	20240610	090800	1784800	4175	4180	4180	4145	157
625	20240610	090700	1133825	4150	4150	4150	4150	2
626	20240610	090600	1125525	4180	4175	4180	4175	4
627	20240610	090500	1108820	4150	4175	4180	4150	6
628	20240610	090400	1083840	4150	4150	4150	4150	2
629	20240610	090300	1075540	4185	4185	4185	4185	0
630	20240610	090200	1075540	4185	4145	4185	4145	240
631	20240610	090100	71225	4185	4185	4185	4185	1
632	20240610	090000	67040	4190	4190	4190	4190	16