KissMeData/404990/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	212600	102694385	4465	4465	4465	4465	833
3	20240612	212500	102694385	4465	4465	4465	4465	0
4	20240612	212400	102694385	4465	4465	4465	4465	0
5	20240612	212300	102694385	4465	4465	4465	4465	0
6	20240612	212200	102694385	4465	4465	4465	4465	0
7	20240612	212100	102694385	4465	4465	4465	4465	0
8	20240612	212000	102694385	4465	4465	4465	4465	0
9	20240612	211900	102694385	4465	4465	4465	4465	0
10	20240612	211800	102694385	4465	4465	4465	4465	0
11	20240612	211700	102694385	4465	4465	4465	4465	0
12	20240612	211600	102694385	4465	4465	4465	4465	0
13	20240612	211500	102694385	4465	4465	4465	4465	0
14	20240612	211400	102694385	4465	4465	4465	4465	0
15	20240612	211300	102694385	4465	4465	4465	4465	0
16	20240612	211200	102694385	4465	4465	4465	4465	0
17	20240612	211100	102694385	4465	4465	4465	4465	0
18	20240612	211000	102694385	4465	4465	4465	4465	0
19	20240612	210900	102694385	4465	4465	4465	4465	0
20	20240612	210800	102694385	4465	4465	4465	4465	0
21	20240612	210700	102694385	4465	4465	4465	4465	0
22	20240612	210600	102694385	4465	4465	4465	4465	0
23	20240612	210500	102694385	4465	4465	4465	4465	0
24	20240612	210400	102694385	4465	4465	4465	4465	0
25	20240612	210300	102694385	4465	4465	4465	4465	0
26	20240612	210200	102694385	4465	4465	4465	4465	0
27	20240612	210100	102694385	4465	4465	4465	4465	0
28	20240612	210000	102694385	4465	4465	4465	4465	0
29	20240612	205900	102694385	4465	4465	4465	4465	0
30	20240612	205800	102694385	4465	4465	4465	4465	0
31	20240612	205700	102694385	4465	4465	4465	4465	0
32	20240612	205600	102694385	4465	4465	4465	4465	833
33	20240612	205500	102694385	4465	4465	4465	4465	0
34	20240612	205400	102694385	4465	4465	4465	4465	0
35	20240612	205300	102694385	4465	4465	4465	4465	0
36	20240612	205200	102694385	4465	4465	4465	4465	0
37	20240612	205100	102694385	4465	4465	4465	4465	0
38	20240612	205000	102694385	4465	4465	4465	4465	0
39	20240612	204900	102694385	4465	4465	4465	4465	0
40	20240612	204800	102694385	4465	4465	4465	4465	0
41	20240612	204700	102694385	4465	4465	4465	4465	0
42	20240612	204600	102694385	4465	4465	4465	4465	0
43	20240612	204500	102694385	4465	4465	4465	4465	0
44	20240612	204400	102694385	4465	4465	4465	4465	0
45	20240612	204300	102694385	4465	4465	4465	4465	0
46	20240612	204200	102694385	4465	4465	4465	4465	0
47	20240612	204100	102694385	4465	4465	4465	4465	0
48	20240612	204000	102694385	4465	4465	4465	4465	0
49	20240612	203900	102694385	4465	4465	4465	4465	0
50	20240612	203800	102694385	4465	4465	4465	4465	0
51	20240612	203700	102694385	4465	4465	4465	4465	0
52	20240612	203600	102694385	4465	4465	4465	4465	0
53	20240612	203500	102694385	4465	4465	4465	4465	0
54	20240612	203400	102694385	4465	4465	4465	4465	0
55	20240612	203300	102694385	4465	4465	4465	4465	0
56	20240612	203200	102694385	4465	4465	4465	4465	0
57	20240612	203100	102694385	4465	4465	4465	4465	0
58	20240612	203000	102694385	4465	4465	4465	4465	0
59	20240612	202900	102694385	4465	4465	4465	4465	0
60	20240612	202800	102694385	4465	4465	4465	4465	0
61	20240612	202700	102694385	4465	4465	4465	4465	0
62	20240612	202600	102694385	4465	4465	4465	4465	833
63	20240612	202500	102694385	4465	4465	4465	4465	0
64	20240612	202400	102694385	4465	4465	4465	4465	0
65	20240612	202300	102694385	4465	4465	4465	4465	0
66	20240612	202200	102694385	4465	4465	4465	4465	0
67	20240612	202100	102694385	4465	4465	4465	4465	0
68	20240612	202000	102694385	4465	4465	4465	4465	0
69	20240612	201900	102694385	4465	4465	4465	4465	0
70	20240612	201800	102694385	4465	4465	4465	4465	0
71	20240612	201700	102694385	4465	4465	4465	4465	0
72	20240612	201600	102694385	4465	4465	4465	4465	0
73	20240612	201500	102694385	4465	4465	4465	4465	0
74	20240612	201400	102694385	4465	4465	4465	4465	0
75	20240612	201300	102694385	4465	4465	4465	4465	0
76	20240612	201200	102694385	4465	4465	4465	4465	0
77	20240612	201100	102694385	4465	4465	4465	4465	0
78	20240612	201000	102694385	4465	4465	4465	4465	0
79	20240612	200900	102694385	4465	4465	4465	4465	0
80	20240612	200800	102694385	4465	4465	4465	4465	0
81	20240612	200700	102694385	4465	4465	4465	4465	0
82	20240612	200600	102694385	4465	4465	4465	4465	0
83	20240612	200500	102694385	4465	4465	4465	4465	0
84	20240612	200400	102694385	4465	4465	4465	4465	0
85	20240612	200300	102694385	4465	4465	4465	4465	0
86	20240612	200200	102694385	4465	4465	4465	4465	0
87	20240612	200100	102694385	4465	4465	4465	4465	0
88	20240612	200000	102694385	4465	4465	4465	4465	0
89	20240612	195900	102694385	4465	4465	4465	4465	0
90	20240612	195800	102694385	4465	4465	4465	4465	0
91	20240612	195700	102694385	4465	4465	4465	4465	0
92	20240612	195600	102694385	4465	4465	4465	4465	833
93	20240612	195500	102694385	4465	4465	4465	4465	0
94	20240612	195400	102694385	4465	4465	4465	4465	0
95	20240612	195300	102694385	4465	4465	4465	4465	0
96	20240612	195200	102694385	4465	4465	4465	4465	0
97	20240612	195100	102694385	4465	4465	4465	4465	0
98	20240612	195000	102694385	4465	4465	4465	4465	0
99	20240612	194900	102694385	4465	4465	4465	4465	0
100	20240612	194800	102694385	4465	4465	4465	4465	0
101	20240612	194700	102694385	4465	4465	4465	4465	0
102	20240612	194600	102694385	4465	4465	4465	4465	0
103	20240612	194500	102694385	4465	4465	4465	4465	0
104	20240612	194400	102694385	4465	4465	4465	4465	0
105	20240612	194300	102694385	4465	4465	4465	4465	0
106	20240612	194200	102694385	4465	4465	4465	4465	0
107	20240612	194100	102694385	4465	4465	4465	4465	0
108	20240612	194000	102694385	4465	4465	4465	4465	0
109	20240612	193900	102694385	4465	4465	4465	4465	0
110	20240612	193800	102694385	4465	4465	4465	4465	0
111	20240612	193700	102694385	4465	4465	4465	4465	0
112	20240612	193600	102694385	4465	4465	4465	4465	0
113	20240612	193500	102694385	4465	4465	4465	4465	0
114	20240612	193400	102694385	4465	4465	4465	4465	0
115	20240612	193300	102694385	4465	4465	4465	4465	0
116	20240612	193200	102694385	4465	4465	4465	4465	0
117	20240612	193100	102694385	4465	4465	4465	4465	0
118	20240612	193000	102694385	4465	4465	4465	4465	0
119	20240612	192900	102694385	4465	4465	4465	4465	0
120	20240612	192800	102694385	4465	4465	4465	4465	0
121	20240612	192700	102694385	4465	4465	4465	4465	0
122	20240612	192600	102694385	4465	4465	4465	4465	833
123	20240612	192500	102694385	4465	4465	4465	4465	0
124	20240612	192400	102694385	4465	4465	4465	4465	0
125	20240612	192300	102694385	4465	4465	4465	4465	0
126	20240612	192200	102694385	4465	4465	4465	4465	0
127	20240612	192100	102694385	4465	4465	4465	4465	0
128	20240612	192000	102694385	4465	4465	4465	4465	0
129	20240612	191900	102694385	4465	4465	4465	4465	0
130	20240612	191800	102694385	4465	4465	4465	4465	0
131	20240612	191700	102694385	4465	4465	4465	4465	0
132	20240612	191600	102694385	4465	4465	4465	4465	0
133	20240612	191500	102694385	4465	4465	4465	4465	0
134	20240612	191400	102694385	4465	4465	4465	4465	0
135	20240612	191300	102694385	4465	4465	4465	4465	0
136	20240612	191200	102694385	4465	4465	4465	4465	0
137	20240612	191100	102694385	4465	4465	4465	4465	0
138	20240612	191000	102694385	4465	4465	4465	4465	0
139	20240612	190900	102694385	4465	4465	4465	4465	0
140	20240612	190800	102694385	4465	4465	4465	4465	0
141	20240612	190700	102694385	4465	4465	4465	4465	0
142	20240612	190600	102694385	4465	4465	4465	4465	0
143	20240612	190500	102694385	4465	4465	4465	4465	0
144	20240612	190400	102694385	4465	4465	4465	4465	0
145	20240612	190300	102694385	4465	4465	4465	4465	0
146	20240612	190200	102694385	4465	4465	4465	4465	0
147	20240612	190100	102694385	4465	4465	4465	4465	0
148	20240612	190000	102694385	4465	4465	4465	4465	0
149	20240612	185900	102694385	4465	4465	4465	4465	0
150	20240612	185800	102694385	4465	4465	4465	4465	0
151	20240612	185700	102694385	4465	4465	4465	4465	0
152	20240612	185600	102694385	4465	4465	4465	4465	833
153	20240612	185500	102694385	4465	4465	4465	4465	0
154	20240612	185400	102694385	4465	4465	4465	4465	0
155	20240612	185300	102694385	4465	4465	4465	4465	0
156	20240612	185200	102694385	4465	4465	4465	4465	0
157	20240612	185100	102694385	4465	4465	4465	4465	0
158	20240612	185000	102694385	4465	4465	4465	4465	0
159	20240612	184900	102694385	4465	4465	4465	4465	0
160	20240612	184800	102694385	4465	4465	4465	4465	0
161	20240612	184700	102694385	4465	4465	4465	4465	0
162	20240612	184600	102694385	4465	4465	4465	4465	0
163	20240612	184500	102694385	4465	4465	4465	4465	0
164	20240612	184400	102694385	4465	4465	4465	4465	0
165	20240612	184300	102694385	4465	4465	4465	4465	0
166	20240612	184200	102694385	4465	4465	4465	4465	0
167	20240612	184100	102694385	4465	4465	4465	4465	0
168	20240612	184000	102694385	4465	4465	4465	4465	0
169	20240612	183900	102694385	4465	4465	4465	4465	0
170	20240612	183800	102694385	4465	4465	4465	4465	0
171	20240612	183700	102694385	4465	4465	4465	4465	0
172	20240612	183600	102694385	4465	4465	4465	4465	0
173	20240612	183500	102694385	4465	4465	4465	4465	0
174	20240612	183400	102694385	4465	4465	4465	4465	0
175	20240612	183300	102694385	4465	4465	4465	4465	0
176	20240612	183200	102694385	4465	4465	4465	4465	0
177	20240612	183100	102694385	4465	4465	4465	4465	0
178	20240612	183000	102694385	4465	4465	4465	4465	0
179	20240612	182900	102694385	4465	4465	4465	4465	0
180	20240612	182800	102694385	4465	4465	4465	4465	0
181	20240612	182700	102694385	4465	4465	4465	4465	0
182	20240612	182600	102694385	4465	4465	4465	4465	833
183	20240612	182500	102694385	4465	4465	4465	4465	0
184	20240612	182400	102694385	4465	4465	4465	4465	0
185	20240612	182300	102694385	4465	4465	4465	4465	0
186	20240612	182200	102694385	4465	4465	4465	4465	0
187	20240612	182100	102694385	4465	4465	4465	4465	0
188	20240612	182000	102694385	4465	4465	4465	4465	0
189	20240612	181900	102694385	4465	4465	4465	4465	0
190	20240612	181800	102694385	4465	4465	4465	4465	0
191	20240612	181700	102694385	4465	4465	4465	4465	0
192	20240612	181600	102694385	4465	4465	4465	4465	0
193	20240612	181500	102694385	4465	4465	4465	4465	0
194	20240612	181400	102694385	4465	4465	4465	4465	0
195	20240612	181300	102694385	4465	4465	4465	4465	0
196	20240612	181200	102694385	4465	4465	4465	4465	0
197	20240612	181100	102694385	4465	4465	4465	4465	0
198	20240612	181000	102694385	4465	4465	4465	4465	0
199	20240612	180900	102694385	4465	4465	4465	4465	0
200	20240612	180800	102694385	4465	4465	4465	4465	0
201	20240612	180700	102694385	4465	4465	4465	4465	0
202	20240612	180600	102694385	4465	4465	4465	4465	0
203	20240612	180500	102694385	4465	4465	4465	4465	0
204	20240612	180400	102694385	4465	4465	4465	4465	0
205	20240612	180300	102694385	4465	4465	4465	4465	0
206	20240612	180200	102694385	4465	4465	4465	4465	0
207	20240612	180100	102694385	4465	4465	4465	4465	0
208	20240612	180000	102694385	4465	4465	4465	4465	0
209	20240612	175900	102694385	4465	4465	4465	4465	0
210	20240612	175800	102694385	4465	4465	4465	4465	0
211	20240612	175700	102694385	4465	4465	4465	4465	0
212	20240612	175600	102694385	4465	4465	4465	4465	833
213	20240612	175500	102694385	4465	4465	4465	4465	0
214	20240612	175400	102694385	4465	4465	4465	4465	0
215	20240612	175300	102694385	4465	4465	4465	4465	0
216	20240612	175200	102694385	4465	4465	4465	4465	0
217	20240612	175100	102694385	4465	4465	4465	4465	0
218	20240612	175000	102694385	4465	4465	4465	4465	0
219	20240612	174900	102694385	4465	4465	4465	4465	0
220	20240612	174800	102694385	4465	4465	4465	4465	0
221	20240612	174700	102694385	4465	4465	4465	4465	0
222	20240612	174600	102694385	4465	4465	4465	4465	0
223	20240612	174500	102694385	4465	4465	4465	4465	0
224	20240612	174400	102694385	4465	4465	4465	4465	0
225	20240612	174300	102694385	4465	4465	4465	4465	0
226	20240612	174200	102694385	4465	4465	4465	4465	0
227	20240612	174100	102694385	4465	4465	4465	4465	0
228	20240612	174000	102694385	4465	4465	4465	4465	0
229	20240612	173900	102694385	4465	4465	4465	4465	0
230	20240612	173800	102694385	4465	4465	4465	4465	0
231	20240612	173700	102694385	4465	4465	4465	4465	0
232	20240612	173600	102694385	4465	4465	4465	4465	0
233	20240612	173500	102694385	4465	4465	4465	4465	0
234	20240612	173400	102694385	4465	4465	4465	4465	0
235	20240612	173300	102694385	4465	4465	4465	4465	0
236	20240612	173200	102694385	4465	4465	4465	4465	0
237	20240612	173100	102694385	4465	4465	4465	4465	0
238	20240612	173000	102694385	4465	4465	4465	4465	0
239	20240612	172900	102694385	4465	4465	4465	4465	0
240	20240612	172800	102694385	4465	4465	4465	4465	0
241	20240612	172700	102694385	4465	4465	4465	4465	0
242	20240612	172600	102694385	4465	4465	4465	4465	833
243	20240612	172500	102694385	4465	4465	4465	4465	0
244	20240612	172400	102694385	4465	4465	4465	4465	0
245	20240612	172300	102694385	4465	4465	4465	4465	0
246	20240612	172200	102694385	4465	4465	4465	4465	0
247	20240612	172100	102694385	4465	4465	4465	4465	0
248	20240612	172000	102694385	4465	4465	4465	4465	0
249	20240612	171900	102694385	4465	4465	4465	4465	0
250	20240612	171800	102694385	4465	4465	4465	4465	0
251	20240612	171700	102694385	4465	4465	4465	4465	0
252	20240612	171600	102694385	4465	4465	4465	4465	0
253	20240612	171500	102694385	4465	4465	4465	4465	0
254	20240612	171400	102694385	4465	4465	4465	4465	0
255	20240612	171300	102694385	4465	4465	4465	4465	0
256	20240612	171200	102694385	4465	4465	4465	4465	0
257	20240612	171100	102694385	4465	4465	4465	4465	0
258	20240612	171000	102694385	4465	4465	4465	4465	0
259	20240612	170900	102694385	4465	4465	4465	4465	0
260	20240612	170800	102694385	4465	4465	4465	4465	0
261	20240612	170700	102694385	4465	4465	4465	4465	0
262	20240612	170600	102694385	4465	4465	4465	4465	0
263	20240612	170500	102694385	4465	4465	4465	4465	0
264	20240612	170400	102694385	4465	4465	4465	4465	0
265	20240612	170300	102694385	4465	4465	4465	4465	0
266	20240612	170200	102694385	4465	4465	4465	4465	0
267	20240612	170100	102694385	4465	4465	4465	4465	0
268	20240612	170000	102694385	4465	4465	4465	4465	0
269	20240612	165900	102694385	4465	4465	4465	4465	0
270	20240612	165800	102694385	4465	4465	4465	4465	0
271	20240612	165700	102694385	4465	4465	4465	4465	0
272	20240612	165600	102694385	4465	4465	4465	4465	833
273	20240612	165500	102694385	4465	4465	4465	4465	0
274	20240612	165400	102694385	4465	4465	4465	4465	0
275	20240612	165300	102694385	4465	4465	4465	4465	0
276	20240612	165200	102694385	4465	4465	4465	4465	0
277	20240612	165100	102694385	4465	4465	4465	4465	0
278	20240612	165000	102694385	4465	4465	4465	4465	0
279	20240612	164900	102694385	4465	4465	4465	4465	0
280	20240612	164800	102694385	4465	4465	4465	4465	0
281	20240612	164700	102694385	4465	4465	4465	4465	0
282	20240612	164600	102694385	4465	4465	4465	4465	0
283	20240612	164500	102694385	4465	4465	4465	4465	0
284	20240612	164400	102694385	4465	4465	4465	4465	0
285	20240612	164300	102694385	4465	4465	4465	4465	0
286	20240612	164200	102694385	4465	4465	4465	4465	0
287	20240612	164100	102694385	4465	4465	4465	4465	0
288	20240612	164000	102694385	4465	4465	4465	4465	0
289	20240612	163900	102694385	4465	4465	4465	4465	0
290	20240612	163800	102694385	4465	4465	4465	4465	0
291	20240612	163700	102694385	4465	4465	4465	4465	0
292	20240612	163600	102694385	4465	4465	4465	4465	0
293	20240612	163500	102694385	4465	4465	4465	4465	0
294	20240612	163400	102694385	4465	4465	4465	4465	0
295	20240612	163300	102694385	4465	4465	4465	4465	0
296	20240612	163200	102694385	4465	4465	4465	4465	0
297	20240612	163100	102694385	4465	4465	4465	4465	0
298	20240612	163000	102694385	4465	4465	4465	4465	0
299	20240612	162900	102694385	4465	4465	4465	4465	0
300	20240612	162800	102694385	4465	4465	4465	4465	0
301	20240612	162700	102694385	4465	4465	4465	4465	0
302	20240612	162600	102694385	4465	4465	4465	4465	833
303	20240612	162500	102694385	4465	4465	4465	4465	0
304	20240612	162400	102694385	4465	4465	4465	4465	0
305	20240612	162300	102694385	4465	4465	4465	4465	0
306	20240612	162200	102694385	4465	4465	4465	4465	0
307	20240612	162100	102694385	4465	4465	4465	4465	0
308	20240612	162000	102694385	4465	4465	4465	4465	0
309	20240612	161900	102694385	4465	4465	4465	4465	0
310	20240612	161800	102694385	4465	4465	4465	4465	0
311	20240612	161700	102694385	4465	4465	4465	4465	0
312	20240612	161600	102694385	4465	4465	4465	4465	0
313	20240612	161500	102694385	4465	4465	4465	4465	0
314	20240612	161400	102694385	4465	4465	4465	4465	0
315	20240612	161300	102694385	4465	4465	4465	4465	0
316	20240612	161200	102694385	4465	4465	4465	4465	0
317	20240612	161100	102694385	4465	4465	4465	4465	0
318	20240612	161000	102694385	4465	4465	4465	4465	0
319	20240612	160900	102694385	4465	4465	4465	4465	0
320	20240612	160800	102694385	4465	4465	4465	4465	0
321	20240612	160700	102694385	4465	4465	4465	4465	0
322	20240612	160600	102694385	4465	4465	4465	4465	0
323	20240612	160500	102694385	4465	4465	4465	4465	0
324	20240612	160400	102694385	4465	4465	4465	4465	0
325	20240612	160300	102694385	4465	4465	4465	4465	0
326	20240612	160200	102694385	4465	4465	4465	4465	0
327	20240612	160100	102694385	4465	4465	4465	4465	0
328	20240612	160000	102694385	4465	4465	4465	4465	0
329	20240612	155900	102694385	4465	4465	4465	4465	0
330	20240612	155800	102694385	4465	4465	4465	4465	0
331	20240612	155700	102694385	4465	4465	4465	4465	0
332	20240612	155600	102694385	4465	4465	4465	4465	833
333	20240612	155500	102694385	4465	4465	4465	4465	0
334	20240612	155400	102694385	4465	4465	4465	4465	0
335	20240612	155300	102694385	4465	4465	4465	4465	0
336	20240612	155200	102694385	4465	4465	4465	4465	0
337	20240612	155100	102694385	4465	4465	4465	4465	0
338	20240612	155000	102694385	4465	4465	4465	4465	0
339	20240612	154900	102694385	4465	4465	4465	4465	0
340	20240612	154800	102694385	4465	4465	4465	4465	0
341	20240612	154700	102694385	4465	4465	4465	4465	0
342	20240612	154600	102694385	4465	4465	4465	4465	0
343	20240612	154500	102694385	4465	4465	4465	4465	0
344	20240612	154400	102694385	4465	4465	4465	4465	0
345	20240612	154300	102694385	4465	4465	4465	4465	0
346	20240612	154200	102694385	4465	4465	4465	4465	0
347	20240612	154100	102694385	4465	4465	4465	4465	0
348	20240612	154000	102694385	4465	4465	4465	4465	0
349	20240612	153900	102694385	4465	4465	4465	4465	0
350	20240612	153800	102694385	4465	4465	4465	4465	0
351	20240612	153700	102694385	4465	4465	4465	4465	0
352	20240612	153600	102694385	4465	4465	4465	4465	0
353	20240612	153500	102694385	4465	4465	4465	4465	0
354	20240612	153400	102694385	4465	4465	4465	4465	0
355	20240612	153300	102694385	4465	4465	4465	4465	0
356	20240612	153200	102694385	4465	4465	4465	4465	0
357	20240612	153100	102694385	4465	4465	4465	4465	0
358	20240612	153000	102694385	4465	4465	4465	4465	833
359	20240612	152900	98975040	4465	4465	4465	4465	0
360	20240612	152800	98975040	4465	4465	4465	4465	0
361	20240612	152700	98975040	4465	4465	4465	4465	0
362	20240612	152600	98975040	4465	4465	4465	4465	0
363	20240612	152500	98975040	4465	4465	4465	4465	0
364	20240612	152400	98975040	4465	4465	4465	4465	0
365	20240612	152300	98975040	4465	4465	4465	4465	0
366	20240612	152200	98975040	4465	4465	4465	4465	0
367	20240612	152100	98975040	4465	4465	4465	4465	0
368	20240612	152000	98975040	4465	4465	4465	4465	0
369	20240612	151900	98975040	4465	4450	4465	4440	868
370	20240612	151800	95115020	4450	4450	4450	4450	0
371	20240612	151700	95115020	4450	4450	4450	4450	0
372	20240612	151600	95115020	4450	4450	4450	4450	54
373	20240612	151500	94874720	4450	4450	4450	4450	21
374	20240612	151400	94781270	4450	4450	4450	4450	325
375	20240612	151300	93335020	4450	4450	4450	4450	0
376	20240612	151200	93335020	4450	4450	4450	4450	0
377	20240612	151100	93335020	4450	4450	4450	4450	0
378	20240612	151000	93335020	4450	4450	4450	4450	0
379	20240612	150900	93335020	4450	4450	4450	4450	50
380	20240612	150800	93112520	4445	4445	4445	4445	0
381	20240612	150700	93112520	4445	4445	4445	4445	0
382	20240612	150600	93112520	4445	4445	4445	4445	0
383	20240612	150500	93112520	4445	4445	4445	4445	50
384	20240612	150400	92890270	4445	4445	4445	4445	2
385	20240612	150300	92881380	4445	4445	4445	4445	0
386	20240612	150200	92881380	4445	4445	4445	4445	39
387	20240612	150100	92708025	4445	4455	4455	4440	1889
388	20240612	150000	84303690	4460	4460	4460	4460	1052
389	20240612	145900	79611770	4470	4470	4470	4470	0
390	20240612	145800	79611770	4470	4470	4470	4470	0
391	20240612	145700	79611770	4470	4470	4470	4470	0
392	20240612	145600	79611770	4470	4470	4470	4470	0
393	20240612	145500	79611770	4470	4470	4470	4470	10
394	20240612	145400	79567070	4470	4470	4470	4470	0
395	20240612	145300	79567070	4470	4470	4470	4470	0
396	20240612	145200	79567070	4470	4470	4470	4470	0
397	20240612	145100	79567070	4470	4470	4470	4470	10
398	20240612	145000	79522370	4465	4465	4465	4465	0
399	20240612	144900	79522370	4465	4465	4465	4465	0
400	20240612	144800	79522370	4465	4465	4465	4465	0
401	20240612	144700	79522370	4465	4465	4465	4465	0
402	20240612	144600	79522370	4465	4465	4465	4465	0
403	20240612	144500	79522370	4465	4465	4465	4465	0
404	20240612	144400	79522370	4465	4465	4465	4465	0
405	20240612	144300	79522370	4465	4465	4465	4465	0
406	20240612	144200	79522370	4465	4465	4465	4465	0
407	20240612	144100	79522370	4465	4465	4465	4465	10
408	20240612	144000	79477720	4460	4460	4460	4460	0
409	20240612	143900	79477720	4460	4460	4460	4460	0
410	20240612	143800	79477720	4460	4460	4460	4460	36
411	20240612	143700	79317160	4465	4465	4465	4465	0
412	20240612	143600	79317160	4465	4465	4465	4465	0
413	20240612	143500	79317160	4465	4470	4470	4465	617
414	20240612	143400	76561640	4470	4470	4470	4470	0
415	20240612	143300	76561640	4470	4470	4470	4470	0
416	20240612	143200	76561640	4470	4470	4470	4470	0
417	20240612	143100	76561640	4470	4470	4470	4470	67
418	20240612	143000	76262150	4465	4465	4465	4465	0
419	20240612	142900	76262150	4465	4465	4465	4465	0
420	20240612	142800	76262150	4465	4465	4465	4465	0
421	20240612	142700	76262150	4465	4465	4465	4465	0
422	20240612	142600	76262150	4465	4465	4465	4465	0
423	20240612	142500	76262150	4465	4465	4465	4465	0
424	20240612	142400	76262150	4465	4465	4465	4465	111
425	20240612	142300	75766535	4470	4470	4470	4470	0
426	20240612	142200	75766535	4470	4470	4470	4470	0
427	20240612	142100	75766535	4470	4470	4470	4470	47
428	20240612	142000	75556445	4470	4470	4470	4470	1800
429	20240612	141900	67510445	4475	4475	4475	4475	0
430	20240612	141800	67510445	4475	4475	4475	4475	0
431	20240612	141700	67510445	4475	4475	4475	4475	0
432	20240612	141600	67510445	4475	4475	4475	4475	10
433	20240612	141500	67465695	4475	4475	4475	4475	0
434	20240612	141400	67465695	4475	4475	4475	4475	0
435	20240612	141300	67465695	4475	4475	4475	4475	0
436	20240612	141200	67465695	4475	4475	4475	4475	0
437	20240612	141100	67465695	4475	4475	4475	4475	0
438	20240612	141000	67465695	4475	4475	4475	4475	0
439	20240612	140900	67465695	4475	4475	4475	4475	0
440	20240612	140800	67465695	4475	4475	4475	4475	0
441	20240612	140700	67465695	4475	4475	4475	4475	0
442	20240612	140600	67465695	4475	4475	4475	4475	0
443	20240612	140500	67465695	4475	4475	4475	4475	0
444	20240612	140400	67465695	4475	4475	4475	4475	0
445	20240612	140300	67465695	4475	4475	4475	4475	0
446	20240612	140200	67465695	4475	4475	4475	4475	0
447	20240612	140100	67465695	4475	4475	4475	4475	0
448	20240612	140000	67465695	4475	4475	4475	4475	0
449	20240612	135900	67465695	4475	4475	4475	4475	0
450	20240612	135800	67465695	4475	4475	4475	4475	0
451	20240612	135700	67465695	4475	4475	4475	4475	0
452	20240612	135600	67465695	4475	4475	4475	4475	0
453	20240612	135500	67465695	4475	4475	4475	4475	69
454	20240612	135400	67156920	4470	4470	4470	4470	0
455	20240612	135300	67156920	4470	4470	4470	4470	0
456	20240612	135200	67156920	4470	4470	4470	4470	0
457	20240612	135100	67156920	4470	4470	4470	4470	1
458	20240612	135000	67152450	4470	4470	4470	4470	0
459	20240612	134900	67152450	4470	4470	4470	4470	0
460	20240612	134800	67152450	4470	4470	4470	4470	0
461	20240612	134700	67152450	4470	4470	4470	4470	0
462	20240612	134600	67152450	4470	4470	4470	4470	0
463	20240612	134500	67152450	4470	4470	4470	4470	0
464	20240612	134400	67152450	4470	4470	4470	4470	0
465	20240612	134300	67152450	4470	4470	4470	4470	0
466	20240612	134200	67152450	4470	4470	4470	4470	0
467	20240612	134100	67152450	4470	4470	4470	4470	0
468	20240612	134000	67152450	4470	4470	4470	4470	1
469	20240612	133900	67147980	4470	4470	4470	4470	0
470	20240612	133800	67147980	4470	4470	4470	4470	0
471	20240612	133700	67147980	4470	4470	4470	4470	0
472	20240612	133600	67147980	4470	4470	4470	4470	27
473	20240612	133500	67027290	4470	4470	4470	4470	102
474	20240612	133400	66571350	4470	4470	4470	4470	0
475	20240612	133300	66571350	4470	4470	4470	4470	21
476	20240612	133200	66477480	4465	4465	4465	4465	0
477	20240612	133100	66477480	4465	4465	4465	4465	0
478	20240612	133000	66477480	4465	4465	4465	4465	10
479	20240612	132900	66432830	4470	4470	4470	4470	0
480	20240612	132800	66432830	4470	4470	4470	4470	211
481	20240612	132700	65489660	4470	4465	4470	4465	172
482	20240612	132600	64720825	4460	4460	4460	4460	0
483	20240612	132500	64720825	4460	4460	4460	4460	0
484	20240612	132400	64720825	4460	4460	4460	4460	0
485	20240612	132300	64720825	4460	4460	4460	4460	600
486	20240612	132200	62044825	4460	4460	4460	4460	0
487	20240612	132100	62044825	4460	4470	4470	4460	2824
488	20240612	132000	49421815	4475	4475	4475	4475	10
489	20240612	131900	49377065	4475	4475	4475	4475	0
490	20240612	131800	49377065	4475	4475	4475	4475	0
491	20240612	131700	49377065	4475	4475	4475	4475	873
492	20240612	131600	45470390	4475	4475	4475	4475	0
493	20240612	131500	45470390	4475	4475	4475	4475	0
494	20240612	131400	45470390	4475	4475	4475	4475	0
495	20240612	131300	45470390	4475	4475	4475	4475	0
496	20240612	131200	45470390	4475	4475	4475	4475	0
497	20240612	131100	45470390	4475	4475	4475	4475	0
498	20240612	131000	45470390	4475	4475	4475	4475	0
499	20240612	130900	45470390	4475	4475	4475	4475	0
500	20240612	130800	45470390	4475	4475	4475	4475	0
501	20240612	130700	45470390	4475	4480	4480	4475	2028
502	20240612	130600	36394950	4475	4475	4475	4475	0
503	20240612	130500	36394950	4475	4475	4475	4475	0
504	20240612	130400	36394950	4475	4475	4475	4475	0
505	20240612	130300	36394950	4475	4475	4475	4475	0
506	20240612	130200	36394950	4475	4475	4475	4475	0
507	20240612	130100	36394950	4475	4475	4475	4475	0
508	20240612	130000	36394950	4475	4475	4475	4475	0
509	20240612	125900	36394950	4475	4475	4475	4475	0
510	20240612	125800	36394950	4475	4475	4475	4475	0
511	20240612	125700	36394950	4475	4475	4475	4475	300
512	20240612	125600	35052450	4475	4475	4475	4475	0
513	20240612	125500	35052450	4475	4475	4475	4475	0
514	20240612	125400	35052450	4475	4475	4475	4475	25
515	20240612	125300	34940575	4475	4475	4475	4475	0
516	20240612	125200	34940575	4475	4475	4475	4475	0
517	20240612	125100	34940575	4475	4475	4475	4475	0
518	20240612	125000	34940575	4475	4475	4475	4475	0
519	20240612	124900	34940575	4475	4475	4475	4475	0
520	20240612	124800	34940575	4475	4475	4475	4475	0
521	20240612	124700	34940575	4475	4475	4475	4475	0
522	20240612	124600	34940575	4475	4475	4475	4475	0
523	20240612	124500	34940575	4475	4475	4475	4475	0
524	20240612	124400	34940575	4475	4475	4475	4475	0
525	20240612	124300	34940575	4475	4475	4475	4475	0
526	20240612	124200	34940575	4475	4475	4475	4475	0
527	20240612	124100	34940575	4475	4475	4475	4475	0
528	20240612	124000	34940575	4475	4475	4475	4475	0
529	20240612	123900	34940575	4475	4475	4475	4475	5
530	20240612	123800	34918200	4475	4475	4475	4475	0
531	20240612	123700	34918200	4475	4475	4475	4475	0
532	20240612	123600	34918200	4475	4475	4475	4475	0
533	20240612	123500	34918200	4475	4475	4475	4475	0
534	20240612	123400	34918200	4475	4475	4475	4475	0
535	20240612	123300	34918200	4475	4475	4475	4475	0
536	20240612	123200	34918200	4475	4475	4475	4475	0
537	20240612	123100	34918200	4475	4475	4475	4475	0
538	20240612	123000	34918200	4475	4475	4475	4475	0
539	20240612	122900	34918200	4475	4475	4475	4475	0
540	20240612	122800	34918200	4475	4475	4475	4475	0
541	20240612	122700	34918200	4475	4475	4475	4475	0
542	20240612	122600	34918200	4475	4475	4475	4475	940
543	20240612	122500	30711700	4475	4475	4475	4475	0
544	20240612	122400	30711700	4475	4475	4475	4475	0
545	20240612	122300	30711700	4475	4475	4475	4475	900
546	20240612	122200	26684200	4475	4475	4475	4475	0
547	20240612	122100	26684200	4475	4475	4475	4475	0
548	20240612	122000	26684200	4475	4475	4475	4475	0
549	20240612	121900	26684200	4475	4475	4475	4475	0
550	20240612	121800	26684200	4475	4475	4475	4475	0
551	20240612	121700	26684200	4475	4475	4475	4475	0
552	20240612	121600	26684200	4475	4475	4475	4475	0
553	20240612	121500	26684200	4475	4475	4475	4475	0
554	20240612	121400	26684200	4475	4475	4475	4475	0
555	20240612	121300	26684200	4475	4475	4475	4475	0
556	20240612	121200	26684200	4475	4475	4475	4475	0
557	20240612	121100	26684200	4475	4475	4475	4475	0
558	20240612	121000	26684200	4475	4475	4475	4475	0
559	20240612	120900	26684200	4475	4475	4475	4475	0
560	20240612	120800	26684200	4475	4475	4475	4475	0
561	20240612	120700	26684200	4475	4475	4475	4475	0
562	20240612	120600	26684200	4475	4475	4475	4475	0
563	20240612	120500	26684200	4475	4475	4475	4475	1
564	20240612	120400	26679725	4480	4480	4480	4480	115
565	20240612	120300	26164525	4480	4480	4480	4480	0
566	20240612	120200	26164525	4480	4480	4480	4480	0
567	20240612	120100	26164525	4480	4480	4480	4480	0
568	20240612	120000	26164525	4480	4480	4480	4480	0
569	20240612	115900	26164525	4480	4480	4480	4480	0
570	20240612	115800	26164525	4480	4480	4480	4480	0
571	20240612	115700	26164525	4480	4480	4480	4480	0
572	20240612	115600	26164525	4480	4480	4480	4480	0
573	20240612	115500	26164525	4480	4480	4480	4480	184
574	20240612	115400	25340205	4480	4480	4480	4480	0
575	20240612	115300	25340205	4480	4480	4480	4480	0
576	20240612	115200	25340205	4480	4480	4480	4480	134
577	20240612	115100	24739885	4480	4480	4480	4480	100
578	20240612	115000	24291885	4480	4480	4480	4480	0
579	20240612	114900	24291885	4480	4480	4480	4480	2
580	20240612	114800	24282925	4480	4480	4480	4480	0
581	20240612	114700	24282925	4480	4480	4480	4480	0
582	20240612	114600	24282925	4480	4480	4480	4480	0
583	20240612	114500	24282925	4480	4480	4480	4480	0
584	20240612	114400	24282925	4480	4480	4480	4480	0
585	20240612	114300	24282925	4480	4480	4480	4480	0
586	20240612	114200	24282925	4480	4480	4480	4480	292
587	20240612	114100	22974765	4475	4475	4475	4475	30
588	20240612	114000	22840515	4480	4480	4480	4480	0
589	20240612	113900	22840515	4480	4480	4480	4480	20
590	20240612	113800	22750915	4475	4475	4475	4475	0
591	20240612	113700	22750915	4475	4480	4480	4475	151
592	20240612	113600	22075185	4480	4480	4480	4480	49
593	20240612	113500	21855665	4480	4480	4480	4480	0
594	20240612	113400	21855665	4480	4480	4480	4480	0
595	20240612	113300	21855665	4480	4480	4480	4480	0
596	20240612	113200	21855665	4480	4480	4480	4480	0
597	20240612	113100	21855665	4480	4480	4480	4480	0
598	20240612	113000	21855665	4480	4480	4480	4480	0
599	20240612	112900	21855665	4480	4480	4480	4480	0
600	20240612	112800	21855665	4480	4480	4480	4480	0
601	20240612	112700	21855665	4480	4480	4480	4480	0
602	20240612	112600	21855665	4480	4480	4480	4480	0
603	20240612	112500	21855665	4480	4480	4480	4480	0
604	20240612	112400	21855665	4480	4480	4480	4480	2
605	20240612	112300	21846705	4480	4480	4480	4480	0
606	20240612	112200	21846705	4480	4480	4480	4480	0
607	20240612	112100	21846705	4480	4480	4480	4480	0
608	20240612	112000	21846705	4480	4480	4480	4480	0
609	20240612	111900	21846705	4480	4480	4480	4480	818
610	20240612	111800	18182065	4480	4480	4480	4480	61
611	20240612	111700	17908785	4480	4480	4480	4480	0
612	20240612	111600	17908785	4480	4480	4480	4480	0
613	20240612	111500	17908785	4480	4480	4480	4480	0
614	20240612	111400	17908785	4480	4480	4480	4480	0
615	20240612	111300	17908785	4480	4480	4480	4480	18
616	20240612	111200	17828145	4480	4480	4480	4480	0
617	20240612	111100	17828145	4480	4480	4480	4480	0
618	20240612	111000	17828145	4480	4480	4480	4480	0
619	20240612	110900	17828145	4480	4480	4480	4480	0
620	20240612	110800	17828145	4480	4480	4480	4480	0
621	20240612	110700	17828145	4480	4480	4480	4480	0
622	20240612	110600	17828145	4480	4480	4480	4480	0
623	20240612	110500	17828145	4480	4480	4480	4480	0
624	20240612	110400	17828145	4480	4480	4480	4480	0
625	20240612	110300	17828145	4480	4480	4480	4480	0
626	20240612	110200	17828145	4480	4480	4480	4480	0
627	20240612	110100	17828145	4480	4480	4480	4480	0
628	20240612	110000	17828145	4480	4480	4480	4480	0
629	20240612	105900	17828145	4480	4480	4480	4480	50
630	20240612	105800	17604145	4475	4475	4475	4475	300
631	20240612	105700	16261645	4480	4480	4480	4480	0
632	20240612	105600	16261645	4480	4480	4480	4480	0
633	20240612	105500	16261645	4480	4480	4480	4480	0
634	20240612	105400	16261645	4480	4480	4480	4480	0
635	20240612	105300	16261645	4480	4480	4480	4480	0
636	20240612	105200	16261645	4480	4480	4480	4480	0
637	20240612	105100	16261645	4480	4480	4480	4480	0
638	20240612	105000	16261645	4480	4480	4480	4480	0
639	20240612	104900	16261645	4480	4480	4480	4480	0
640	20240612	104800	16261645	4480	4480	4480	4480	0
641	20240612	104700	16261645	4480	4480	4480	4480	0
642	20240612	104600	16261645	4480	4480	4480	4480	0
643	20240612	104500	16261645	4480	4480	4480	4480	2
644	20240612	104400	16252685	4480	4480	4480	4480	0
645	20240612	104300	16252685	4480	4480	4480	4480	0
646	20240612	104200	16252685	4480	4480	4480	4480	0
647	20240612	104100	16252685	4480	4475	4480	4475	91
648	20240612	104000	15845235	4475	4475	4475	4475	0
649	20240612	103900	15845235	4475	4475	4475	4475	350
650	20240612	103800	14278985	4480	4480	4480	4480	0
651	20240612	103700	14278985	4480	4480	4480	4480	0
652	20240612	103600	14278985	4480	4480	4480	4480	0
653	20240612	103500	14278985	4480	4480	4480	4480	20
654	20240612	103400	14189385	4480	4480	4480	4480	0
655	20240612	103300	14189385	4480	4480	4480	4480	0
656	20240612	103200	14189385	4480	4480	4480	4480	0
657	20240612	103100	14189385	4480	4480	4480	4480	0
658	20240612	103000	14189385	4480	4480	4480	4480	0
659	20240612	102900	14189385	4480	4480	4480	4480	0
660	20240612	102800	14189385	4480	4480	4480	4480	0
661	20240612	102700	14189385	4480	4480	4480	4480	0
662	20240612	102600	14189385	4480	4480	4480	4480	0
663	20240612	102500	14189385	4480	4480	4480	4480	0
664	20240612	102400	14189385	4480	4480	4480	4480	0
665	20240612	102300	14189385	4480	4480	4480	4480	162
666	20240612	102200	13463625	4480	4480	4480	4480	0
667	20240612	102100	13463625	4480	4480	4480	4480	599
668	20240612	102000	10780105	4480	4480	4480	4480	50
669	20240612	101900	10556105	4480	4480	4480	4480	0
670	20240612	101800	10556105	4480	4480	4480	4480	0
671	20240612	101700	10556105	4480	4480	4480	4480	0
672	20240612	101600	10556105	4480	4480	4480	4480	0
673	20240612	101500	10556105	4480	4480	4480	4480	5
674	20240612	101400	10533705	4480	4480	4480	4480	0
675	20240612	101300	10533705	4480	4480	4480	4480	0
676	20240612	101200	10533705	4480	4480	4480	4480	2
677	20240612	101100	10524745	4480	4480	4480	4480	1
678	20240612	101000	10520265	4480	4480	4480	4480	0
679	20240612	100900	10520265	4480	4480	4480	4480	1
680	20240612	100800	10515785	4485	4485	4485	4485	0
681	20240612	100700	10515785	4485	4485	4485	4485	0
682	20240612	100600	10515785	4485	4485	4485	4485	0
683	20240612	100500	10515785	4485	4485	4485	4485	0
684	20240612	100400	10515785	4485	4480	4485	4480	112
685	20240612	100300	10013480	4480	4480	4480	4480	0
686	20240612	100200	10013480	4480	4480	4480	4480	0
687	20240612	100100	10013480	4480	4480	4480	4480	0
688	20240612	100000	10013480	4480	4480	4480	4480	20
689	20240612	095900	9923880	4475	4475	4475	4475	0
690	20240612	095800	9923880	4475	4475	4475	4475	0
691	20240612	095700	9923880	4475	4475	4475	4475	4
692	20240612	095600	9905980	4480	4475	4480	4475	160
693	20240612	095500	9189585	4470	4470	4470	4470	0
694	20240612	095400	9189585	4470	4470	4470	4470	0
695	20240612	095300	9189585	4470	4470	4470	4470	0
696	20240612	095200	9189585	4470	4470	4470	4470	618
697	20240612	095100	6427125	4475	4475	4475	4475	0
698	20240612	095000	6427125	4475	4475	4475	4475	0
699	20240612	094900	6427125	4475	4475	4475	4475	0
700	20240612	094800	6427125	4475	4475	4475	4475	0
701	20240612	094700	6427125	4475	4475	4475	4475	1
702	20240612	094600	6422650	4475	4475	4475	4475	2
703	20240612	094500	6413700	4470	4470	4470	4470	0
704	20240612	094400	6413700	4470	4470	4470	4470	313
705	20240612	094300	5014590	4475	4475	4475	4475	0
706	20240612	094200	5014590	4475	4475	4475	4475	2
707	20240612	094100	5005640	4475	4475	4475	4475	0
708	20240612	094000	5005640	4475	4475	4475	4475	0
709	20240612	093900	5005640	4475	4475	4475	4475	0
710	20240612	093800	5005640	4475	4475	4475	4475	1
711	20240612	093700	5001165	4475	4475	4475	4475	0
712	20240612	093600	5001165	4475	4475	4475	4475	0
713	20240612	093500	5001165	4475	4475	4475	4475	0
714	20240612	093400	5001165	4475	4475	4475	4475	0
715	20240612	093300	5001165	4475	4475	4475	4475	80
716	20240612	093200	4643165	4475	4475	4475	4475	21
717	20240612	093100	4549190	4475	4475	4475	4475	0
718	20240612	093000	4549190	4475	4475	4475	4475	2
719	20240612	092900	4540240	4475	4475	4475	4475	0
720	20240612	092800	4540240	4475	4475	4475	4475	0
721	20240612	092700	4540240	4475	4475	4475	4475	0
722	20240612	092600	4540240	4475	4475	4475	4475	0
723	20240612	092500	4540240	4475	4475	4475	4475	0
724	20240612	092400	4540240	4475	4475	4475	4475	25
725	20240612	092300	4428365	4470	4470	4470	4470	0
726	20240612	092200	4428365	4470	4470	4470	4470	0
727	20240612	092100	4428365	4470	4470	4470	4470	0
728	20240612	092000	4428365	4470	4470	4470	4470	0
729	20240612	091900	4428365	4470	4470	4470	4470	0
730	20240612	091800	4428365	4470	4470	4470	4470	0
731	20240612	091700	4428365	4470	4470	4470	4470	75
732	20240612	091600	4093115	4470	4470	4470	4470	0
733	20240612	091500	4093115	4470	4470	4470	4470	0
734	20240612	091400	4093115	4470	4470	4470	4470	0
735	20240612	091300	4093115	4470	4470	4470	4470	1
736	20240612	091200	4088645	4475	4475	4475	4475	0
737	20240612	091100	4088645	4475	4475	4475	4475	0
738	20240612	091000	4088645	4475	4475	4475	4475	190
739	20240612	090900	3238395	4475	4475	4475	4475	0
740	20240612	090800	3238395	4475	4475	4475	4475	0
741	20240612	090700	3238395	4475	4475	4475	4475	0
742	20240612	090600	3238395	4475	4475	4475	4475	0
743	20240612	090500	3238395	4475	4475	4475	4475	0
744	20240612	090400	3238395	4475	4475	4475	4475	3
745	20240612	090300	3224970	4450	4450	4450	4450	0
746	20240612	090200	3224970	4450	4450	4450	4450	0
747	20240612	090100	3224970	4450	4450	4450	4450	0
748	20240612	090000	3224970	4450	4485	4485	4450	723