KissMeData/238120/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	204700	79030570	4065	4065	4065	4065	2588
3	20240612	204600	79030570	4065	4065	4065	4065	0
4	20240612	204500	79030570	4065	4065	4065	4065	0
5	20240612	204400	79030570	4065	4065	4065	4065	0
6	20240612	204300	79030570	4065	4065	4065	4065	0
7	20240612	204200	79030570	4065	4065	4065	4065	0
8	20240612	204100	79030570	4065	4065	4065	4065	0
9	20240612	204000	79030570	4065	4065	4065	4065	0
10	20240612	203900	79030570	4065	4065	4065	4065	0
11	20240612	203800	79030570	4065	4065	4065	4065	0
12	20240612	203700	79030570	4065	4065	4065	4065	0
13	20240612	203600	79030570	4065	4065	4065	4065	0
14	20240612	203500	79030570	4065	4065	4065	4065	0
15	20240612	203400	79030570	4065	4065	4065	4065	0
16	20240612	203300	79030570	4065	4065	4065	4065	0
17	20240612	203200	79030570	4065	4065	4065	4065	0
18	20240612	203100	79030570	4065	4065	4065	4065	0
19	20240612	203000	79030570	4065	4065	4065	4065	0
20	20240612	202900	79030570	4065	4065	4065	4065	0
21	20240612	202800	79030570	4065	4065	4065	4065	0
22	20240612	202700	79030570	4065	4065	4065	4065	0
23	20240612	202600	79030570	4065	4065	4065	4065	0
24	20240612	202500	79030570	4065	4065	4065	4065	0
25	20240612	202400	79030570	4065	4065	4065	4065	0
26	20240612	202300	79030570	4065	4065	4065	4065	0
27	20240612	202200	79030570	4065	4065	4065	4065	0
28	20240612	202100	79030570	4065	4065	4065	4065	0
29	20240612	202000	79030570	4065	4065	4065	4065	0
30	20240612	201900	79030570	4065	4065	4065	4065	0
31	20240612	201800	79030570	4065	4065	4065	4065	0
32	20240612	201700	79030570	4065	4065	4065	4065	2588
33	20240612	201600	79030570	4065	4065	4065	4065	0
34	20240612	201500	79030570	4065	4065	4065	4065	0
35	20240612	201400	79030570	4065	4065	4065	4065	0
36	20240612	201300	79030570	4065	4065	4065	4065	0
37	20240612	201200	79030570	4065	4065	4065	4065	0
38	20240612	201100	79030570	4065	4065	4065	4065	0
39	20240612	201000	79030570	4065	4065	4065	4065	0
40	20240612	200900	79030570	4065	4065	4065	4065	0
41	20240612	200800	79030570	4065	4065	4065	4065	0
42	20240612	200700	79030570	4065	4065	4065	4065	0
43	20240612	200600	79030570	4065	4065	4065	4065	0
44	20240612	200500	79030570	4065	4065	4065	4065	0
45	20240612	200400	79030570	4065	4065	4065	4065	0
46	20240612	200300	79030570	4065	4065	4065	4065	0
47	20240612	200200	79030570	4065	4065	4065	4065	0
48	20240612	200100	79030570	4065	4065	4065	4065	0
49	20240612	200000	79030570	4065	4065	4065	4065	0
50	20240612	195900	79030570	4065	4065	4065	4065	0
51	20240612	195800	79030570	4065	4065	4065	4065	0
52	20240612	195700	79030570	4065	4065	4065	4065	0
53	20240612	195600	79030570	4065	4065	4065	4065	0
54	20240612	195500	79030570	4065	4065	4065	4065	0
55	20240612	195400	79030570	4065	4065	4065	4065	0
56	20240612	195300	79030570	4065	4065	4065	4065	0
57	20240612	195200	79030570	4065	4065	4065	4065	0
58	20240612	195100	79030570	4065	4065	4065	4065	0
59	20240612	195000	79030570	4065	4065	4065	4065	0
60	20240612	194900	79030570	4065	4065	4065	4065	0
61	20240612	194800	79030570	4065	4065	4065	4065	0
62	20240612	194700	79030570	4065	4065	4065	4065	2588
63	20240612	194600	79030570	4065	4065	4065	4065	0
64	20240612	194500	79030570	4065	4065	4065	4065	0
65	20240612	194400	79030570	4065	4065	4065	4065	0
66	20240612	194300	79030570	4065	4065	4065	4065	0
67	20240612	194200	79030570	4065	4065	4065	4065	0
68	20240612	194100	79030570	4065	4065	4065	4065	0
69	20240612	194000	79030570	4065	4065	4065	4065	0
70	20240612	193900	79030570	4065	4065	4065	4065	0
71	20240612	193800	79030570	4065	4065	4065	4065	0
72	20240612	193700	79030570	4065	4065	4065	4065	0
73	20240612	193600	79030570	4065	4065	4065	4065	0
74	20240612	193500	79030570	4065	4065	4065	4065	0
75	20240612	193400	79030570	4065	4065	4065	4065	0
76	20240612	193300	79030570	4065	4065	4065	4065	0
77	20240612	193200	79030570	4065	4065	4065	4065	0
78	20240612	193100	79030570	4065	4065	4065	4065	0
79	20240612	193000	79030570	4065	4065	4065	4065	0
80	20240612	192900	79030570	4065	4065	4065	4065	0
81	20240612	192800	79030570	4065	4065	4065	4065	0
82	20240612	192700	79030570	4065	4065	4065	4065	0
83	20240612	192600	79030570	4065	4065	4065	4065	0
84	20240612	192500	79030570	4065	4065	4065	4065	0
85	20240612	192400	79030570	4065	4065	4065	4065	0
86	20240612	192300	79030570	4065	4065	4065	4065	0
87	20240612	192200	79030570	4065	4065	4065	4065	0
88	20240612	192100	79030570	4065	4065	4065	4065	0
89	20240612	192000	79030570	4065	4065	4065	4065	0
90	20240612	191900	79030570	4065	4065	4065	4065	0
91	20240612	191800	79030570	4065	4065	4065	4065	0
92	20240612	191700	79030570	4065	4065	4065	4065	2588
93	20240612	191600	79030570	4065	4065	4065	4065	0
94	20240612	191500	79030570	4065	4065	4065	4065	0
95	20240612	191400	79030570	4065	4065	4065	4065	0
96	20240612	191300	79030570	4065	4065	4065	4065	0
97	20240612	191200	79030570	4065	4065	4065	4065	0
98	20240612	191100	79030570	4065	4065	4065	4065	0
99	20240612	191000	79030570	4065	4065	4065	4065	0
100	20240612	190900	79030570	4065	4065	4065	4065	0
101	20240612	190800	79030570	4065	4065	4065	4065	0
102	20240612	190700	79030570	4065	4065	4065	4065	0
103	20240612	190600	79030570	4065	4065	4065	4065	0
104	20240612	190500	79030570	4065	4065	4065	4065	0
105	20240612	190400	79030570	4065	4065	4065	4065	0
106	20240612	190300	79030570	4065	4065	4065	4065	0
107	20240612	190200	79030570	4065	4065	4065	4065	0
108	20240612	190100	79030570	4065	4065	4065	4065	0
109	20240612	190000	79030570	4065	4065	4065	4065	0
110	20240612	185900	79030570	4065	4065	4065	4065	0
111	20240612	185800	79030570	4065	4065	4065	4065	0
112	20240612	185700	79030570	4065	4065	4065	4065	0
113	20240612	185600	79030570	4065	4065	4065	4065	0
114	20240612	185500	79030570	4065	4065	4065	4065	0
115	20240612	185400	79030570	4065	4065	4065	4065	0
116	20240612	185300	79030570	4065	4065	4065	4065	0
117	20240612	185200	79030570	4065	4065	4065	4065	0
118	20240612	185100	79030570	4065	4065	4065	4065	0
119	20240612	185000	79030570	4065	4065	4065	4065	0
120	20240612	184900	79030570	4065	4065	4065	4065	0
121	20240612	184800	79030570	4065	4065	4065	4065	0
122	20240612	184700	79030570	4065	4065	4065	4065	2588
123	20240612	184600	79030570	4065	4065	4065	4065	0
124	20240612	184500	79030570	4065	4065	4065	4065	0
125	20240612	184400	79030570	4065	4065	4065	4065	0
126	20240612	184300	79030570	4065	4065	4065	4065	0
127	20240612	184200	79030570	4065	4065	4065	4065	0
128	20240612	184100	79030570	4065	4065	4065	4065	0
129	20240612	184000	79030570	4065	4065	4065	4065	0
130	20240612	183900	79030570	4065	4065	4065	4065	0
131	20240612	183800	79030570	4065	4065	4065	4065	0
132	20240612	183700	79030570	4065	4065	4065	4065	0
133	20240612	183600	79030570	4065	4065	4065	4065	0
134	20240612	183500	79030570	4065	4065	4065	4065	0
135	20240612	183400	79030570	4065	4065	4065	4065	0
136	20240612	183300	79030570	4065	4065	4065	4065	0
137	20240612	183200	79030570	4065	4065	4065	4065	0
138	20240612	183100	79030570	4065	4065	4065	4065	0
139	20240612	183000	79030570	4065	4065	4065	4065	0
140	20240612	182900	79030570	4065	4065	4065	4065	0
141	20240612	182800	79030570	4065	4065	4065	4065	0
142	20240612	182700	79030570	4065	4065	4065	4065	0
143	20240612	182600	79030570	4065	4065	4065	4065	0
144	20240612	182500	79030570	4065	4065	4065	4065	0
145	20240612	182400	79030570	4065	4065	4065	4065	0
146	20240612	182300	79030570	4065	4065	4065	4065	0
147	20240612	182200	79030570	4065	4065	4065	4065	0
148	20240612	182100	79030570	4065	4065	4065	4065	0
149	20240612	182000	79030570	4065	4065	4065	4065	0
150	20240612	181900	79030570	4065	4065	4065	4065	0
151	20240612	181800	79030570	4065	4065	4065	4065	0
152	20240612	181700	79030570	4065	4065	4065	4065	2588
153	20240612	181600	79030570	4065	4065	4065	4065	0
154	20240612	181500	79030570	4065	4065	4065	4065	0
155	20240612	181400	79030570	4065	4065	4065	4065	0
156	20240612	181300	79030570	4065	4065	4065	4065	0
157	20240612	181200	79030570	4065	4065	4065	4065	0
158	20240612	181100	79030570	4065	4065	4065	4065	0
159	20240612	181000	79030570	4065	4065	4065	4065	0
160	20240612	180900	79030570	4065	4065	4065	4065	0
161	20240612	180800	79030570	4065	4065	4065	4065	0
162	20240612	180700	79030570	4065	4065	4065	4065	0
163	20240612	180600	79030570	4065	4065	4065	4065	0
164	20240612	180500	79030570	4065	4065	4065	4065	0
165	20240612	180400	79030570	4065	4065	4065	4065	0
166	20240612	180300	79030570	4065	4065	4065	4065	0
167	20240612	180200	79030570	4065	4065	4065	4065	0
168	20240612	180100	79030570	4065	4065	4065	4065	0
169	20240612	180000	79030570	4065	4065	4065	4065	0
170	20240612	175900	79030570	4065	4065	4065	4065	0
171	20240612	175800	79030570	4065	4065	4065	4065	0
172	20240612	175700	79030570	4065	4065	4065	4065	0
173	20240612	175600	79030570	4065	4065	4065	4065	0
174	20240612	175500	79030570	4065	4065	4065	4065	0
175	20240612	175400	79030570	4065	4065	4065	4065	0
176	20240612	175300	79030570	4065	4065	4065	4065	0
177	20240612	175200	79030570	4065	4065	4065	4065	0
178	20240612	175100	79030570	4065	4065	4065	4065	0
179	20240612	175000	79030570	4065	4065	4065	4065	0
180	20240612	174900	79030570	4065	4065	4065	4065	0
181	20240612	174800	79030570	4065	4065	4065	4065	0
182	20240612	174700	79030570	4065	4065	4065	4065	2588
183	20240612	174600	79030570	4065	4065	4065	4065	0
184	20240612	174500	79030570	4065	4065	4065	4065	0
185	20240612	174400	79030570	4065	4065	4065	4065	0
186	20240612	174300	79030570	4065	4065	4065	4065	0
187	20240612	174200	79030570	4065	4065	4065	4065	0
188	20240612	174100	79030570	4065	4065	4065	4065	0
189	20240612	174000	79030570	4065	4065	4065	4065	0
190	20240612	173900	79030570	4065	4065	4065	4065	0
191	20240612	173800	79030570	4065	4065	4065	4065	0
192	20240612	173700	79030570	4065	4065	4065	4065	0
193	20240612	173600	79030570	4065	4065	4065	4065	0
194	20240612	173500	79030570	4065	4065	4065	4065	0
195	20240612	173400	79030570	4065	4065	4065	4065	0
196	20240612	173300	79030570	4065	4065	4065	4065	0
197	20240612	173200	79030570	4065	4065	4065	4065	0
198	20240612	173100	79030570	4065	4065	4065	4065	0
199	20240612	173000	79030570	4065	4065	4065	4065	0
200	20240612	172900	79030570	4065	4065	4065	4065	0
201	20240612	172800	79030570	4065	4065	4065	4065	0
202	20240612	172700	79030570	4065	4065	4065	4065	0
203	20240612	172600	79030570	4065	4065	4065	4065	0
204	20240612	172500	79030570	4065	4065	4065	4065	0
205	20240612	172400	79030570	4065	4065	4065	4065	0
206	20240612	172300	79030570	4065	4065	4065	4065	0
207	20240612	172200	79030570	4065	4065	4065	4065	0
208	20240612	172100	79030570	4065	4065	4065	4065	0
209	20240612	172000	79030570	4065	4065	4065	4065	0
210	20240612	171900	79030570	4065	4065	4065	4065	0
211	20240612	171800	79030570	4065	4065	4065	4065	0
212	20240612	171700	79030570	4065	4065	4065	4065	2588
213	20240612	171600	79030570	4065	4065	4065	4065	0
214	20240612	171500	79030570	4065	4065	4065	4065	0
215	20240612	171400	79030570	4065	4065	4065	4065	0
216	20240612	171300	79030570	4065	4065	4065	4065	0
217	20240612	171200	79030570	4065	4065	4065	4065	0
218	20240612	171100	79030570	4065	4065	4065	4065	0
219	20240612	171000	79030570	4065	4065	4065	4065	0
220	20240612	170900	79030570	4065	4065	4065	4065	0
221	20240612	170800	79030570	4065	4065	4065	4065	0
222	20240612	170700	79030570	4065	4065	4065	4065	0
223	20240612	170600	79030570	4065	4065	4065	4065	0
224	20240612	170500	79030570	4065	4065	4065	4065	0
225	20240612	170400	79030570	4065	4065	4065	4065	0
226	20240612	170300	79030570	4065	4065	4065	4065	0
227	20240612	170200	79030570	4065	4065	4065	4065	0
228	20240612	170100	79030570	4065	4065	4065	4065	0
229	20240612	170000	79030570	4065	4065	4065	4065	0
230	20240612	165900	79030570	4065	4065	4065	4065	0
231	20240612	165800	79030570	4065	4065	4065	4065	0
232	20240612	165700	79030570	4065	4065	4065	4065	0
233	20240612	165600	79030570	4065	4065	4065	4065	0
234	20240612	165500	79030570	4065	4065	4065	4065	0
235	20240612	165400	79030570	4065	4065	4065	4065	0
236	20240612	165300	79030570	4065	4065	4065	4065	0
237	20240612	165200	79030570	4065	4065	4065	4065	0
238	20240612	165100	79030570	4065	4065	4065	4065	0
239	20240612	165000	79030570	4065	4065	4065	4065	0
240	20240612	164900	79030570	4065	4065	4065	4065	0
241	20240612	164800	79030570	4065	4065	4065	4065	0
242	20240612	164700	79030570	4065	4065	4065	4065	2588
243	20240612	164600	79030570	4065	4065	4065	4065	0
244	20240612	164500	79030570	4065	4065	4065	4065	0
245	20240612	164400	79030570	4065	4065	4065	4065	0
246	20240612	164300	79030570	4065	4065	4065	4065	0
247	20240612	164200	79030570	4065	4065	4065	4065	0
248	20240612	164100	79030570	4065	4065	4065	4065	0
249	20240612	164000	79030570	4065	4065	4065	4065	0
250	20240612	163900	79030570	4065	4065	4065	4065	0
251	20240612	163800	79030570	4065	4065	4065	4065	0
252	20240612	163700	79030570	4065	4065	4065	4065	0
253	20240612	163600	79030570	4065	4065	4065	4065	0
254	20240612	163500	79030570	4065	4065	4065	4065	0
255	20240612	163400	79030570	4065	4065	4065	4065	0
256	20240612	163300	79030570	4065	4065	4065	4065	0
257	20240612	163200	79030570	4065	4065	4065	4065	0
258	20240612	163100	79030570	4065	4065	4065	4065	0
259	20240612	163000	79030570	4065	4065	4065	4065	0
260	20240612	162900	79030570	4065	4065	4065	4065	0
261	20240612	162800	79030570	4065	4065	4065	4065	0
262	20240612	162700	79030570	4065	4065	4065	4065	0
263	20240612	162600	79030570	4065	4065	4065	4065	0
264	20240612	162500	79030570	4065	4065	4065	4065	0
265	20240612	162400	79030570	4065	4065	4065	4065	0
266	20240612	162300	79030570	4065	4065	4065	4065	0
267	20240612	162200	79030570	4065	4065	4065	4065	0
268	20240612	162100	79030570	4065	4065	4065	4065	0
269	20240612	162000	79030570	4065	4065	4065	4065	0
270	20240612	161900	79030570	4065	4065	4065	4065	0
271	20240612	161800	79030570	4065	4065	4065	4065	0
272	20240612	161700	79030570	4065	4065	4065	4065	2588
273	20240612	161600	79030570	4065	4065	4065	4065	0
274	20240612	161500	79030570	4065	4065	4065	4065	0
275	20240612	161400	79030570	4065	4065	4065	4065	0
276	20240612	161300	79030570	4065	4065	4065	4065	0
277	20240612	161200	79030570	4065	4065	4065	4065	0
278	20240612	161100	79030570	4065	4065	4065	4065	0
279	20240612	161000	79030570	4065	4065	4065	4065	0
280	20240612	160900	79030570	4065	4065	4065	4065	0
281	20240612	160800	79030570	4065	4065	4065	4065	0
282	20240612	160700	79030570	4065	4065	4065	4065	0
283	20240612	160600	79030570	4065	4065	4065	4065	0
284	20240612	160500	79030570	4065	4065	4065	4065	0
285	20240612	160400	79030570	4065	4065	4065	4065	0
286	20240612	160300	79030570	4065	4065	4065	4065	0
287	20240612	160200	79030570	4065	4065	4065	4065	0
288	20240612	160100	79030570	4065	4065	4065	4065	0
289	20240612	160000	79030570	4065	4065	4065	4065	0
290	20240612	155900	79030570	4065	4065	4065	4065	0
291	20240612	155800	79030570	4065	4065	4065	4065	0
292	20240612	155700	79030570	4065	4065	4065	4065	0
293	20240612	155600	79030570	4065	4065	4065	4065	0
294	20240612	155500	79030570	4065	4065	4065	4065	0
295	20240612	155400	79030570	4065	4065	4065	4065	0
296	20240612	155300	79030570	4065	4065	4065	4065	0
297	20240612	155200	79030570	4065	4065	4065	4065	0
298	20240612	155100	79030570	4065	4065	4065	4065	0
299	20240612	155000	79030570	4065	4065	4065	4065	0
300	20240612	154900	79030570	4065	4065	4065	4065	0
301	20240612	154800	79030570	4065	4065	4065	4065	0
302	20240612	154700	79030570	4065	4065	4065	4065	2588
303	20240612	154600	79030570	4065	4065	4065	4065	0
304	20240612	154500	79030570	4065	4065	4065	4065	0
305	20240612	154400	79030570	4065	4065	4065	4065	0
306	20240612	154300	79030570	4065	4065	4065	4065	0
307	20240612	154200	79030570	4065	4065	4065	4065	0
308	20240612	154100	79030570	4065	4065	4065	4065	0
309	20240612	154000	79030570	4065	4065	4065	4065	0
310	20240612	153900	79030570	4065	4065	4065	4065	0
311	20240612	153800	79030570	4065	4065	4065	4065	0
312	20240612	153700	79030570	4065	4065	4065	4065	0
313	20240612	153600	79030570	4065	4065	4065	4065	0
314	20240612	153500	79030570	4065	4065	4065	4065	0
315	20240612	153400	79030570	4065	4065	4065	4065	0
316	20240612	153300	79030570	4065	4065	4065	4065	0
317	20240612	153200	79030570	4065	4065	4065	4065	0
318	20240612	153100	79030570	4065	4065	4065	4065	0
319	20240612	153000	79030570	4065	4065	4065	4065	2588
320	20240612	152900	68510350	4055	4055	4055	4055	0
321	20240612	152800	68510350	4055	4055	4055	4055	0
322	20240612	152700	68510350	4055	4055	4055	4055	0
323	20240612	152600	68510350	4055	4055	4055	4055	0
324	20240612	152500	68510350	4055	4055	4055	4055	0
325	20240612	152400	68510350	4055	4055	4055	4055	0
326	20240612	152300	68510350	4055	4055	4055	4055	0
327	20240612	152200	68510350	4055	4055	4055	4055	0
328	20240612	152100	68510350	4055	4055	4055	4055	0
329	20240612	152000	68510350	4055	4055	4055	4055	0
330	20240612	151900	68510350	4055	4055	4055	4055	191
331	20240612	151800	67735845	4060	4060	4060	4060	0
332	20240612	151700	67735845	4060	4060	4060	4060	0
333	20240612	151600	67735845	4060	4060	4060	4060	0
334	20240612	151500	67735845	4060	4060	4060	4060	0
335	20240612	151400	67735845	4060	4060	4060	4060	0
336	20240612	151300	67735845	4060	4060	4060	4060	0
337	20240612	151200	67735845	4060	4060	4060	4060	0
338	20240612	151100	67735845	4060	4060	4060	4060	0
339	20240612	151000	67735845	4060	4060	4060	4060	0
340	20240612	150900	67735845	4060	4060	4060	4060	0
341	20240612	150800	67735845	4060	4060	4060	4060	126
342	20240612	150700	67224285	4055	4055	4055	4055	0
343	20240612	150600	67224285	4055	4055	4055	4055	0
344	20240612	150500	67224285	4055	4055	4055	4055	0
345	20240612	150400	67224285	4055	4055	4055	4055	0
346	20240612	150300	67224285	4055	4055	4055	4055	0
347	20240612	150200	67224285	4055	4055	4055	4055	0
348	20240612	150100	67224285	4055	4055	4055	4055	0
349	20240612	150000	67224285	4055	4055	4055	4055	0
350	20240612	145900	67224285	4055	4055	4055	4055	0
351	20240612	145800	67224285	4055	4055	4055	4055	0
352	20240612	145700	67224285	4055	4055	4055	4055	0
353	20240612	145600	67224285	4055	4055	4055	4055	0
354	20240612	145500	67224285	4055	4055	4055	4055	0
355	20240612	145400	67224285	4055	4055	4055	4055	0
356	20240612	145300	67224285	4055	4055	4055	4055	0
357	20240612	145200	67224285	4055	4065	4065	4055	235
358	20240612	145100	66271350	4060	4060	4060	4060	1
359	20240612	145000	66267290	4055	4055	4055	4055	0
360	20240612	144900	66267290	4055	4055	4055	4055	42
361	20240612	144800	66096980	4055	4055	4055	4055	0
362	20240612	144700	66096980	4055	4055	4055	4055	0
363	20240612	144600	66096980	4055	4055	4055	4055	0
364	20240612	144500	66096980	4055	4055	4055	4055	677
365	20240612	144400	63351745	4050	4050	4050	4050	2274
366	20240612	144300	54142045	4050	4050	4050	4050	1600
367	20240612	144200	47662045	4050	4050	4050	4050	0
368	20240612	144100	47662045	4050	4050	4050	4050	0
369	20240612	144000	47662045	4050	4050	4050	4050	0
370	20240612	143900	47662045	4050	4050	4050	4050	0
371	20240612	143800	47662045	4050	4050	4050	4050	0
372	20240612	143700	47662045	4050	4050	4050	4050	0
373	20240612	143600	47662045	4050	4050	4050	4050	1
374	20240612	143500	47657995	4050	4050	4050	4050	247
375	20240612	143400	46657645	4050	4050	4050	4050	232
376	20240612	143300	45718045	4050	4050	4050	4050	0
377	20240612	143200	45718045	4050	4050	4050	4050	0
378	20240612	143100	45718045	4050	4050	4050	4050	0
379	20240612	143000	45718045	4050	4050	4050	4050	0
380	20240612	142900	45718045	4050	4050	4050	4050	0
381	20240612	142800	45718045	4050	4050	4050	4050	2
382	20240612	142700	45709945	4050	4050	4050	4050	0
383	20240612	142600	45709945	4050	4050	4050	4050	0
384	20240612	142500	45709945	4050	4050	4050	4050	0
385	20240612	142400	45709945	4050	4050	4050	4050	0
386	20240612	142300	45709945	4050	4050	4050	4050	0
387	20240612	142200	45709945	4050	4050	4050	4050	232
388	20240612	142100	44770345	4050	4050	4050	4050	0
389	20240612	142000	44770345	4050	4050	4050	4050	0
390	20240612	141900	44770345	4050	4050	4050	4050	0
391	20240612	141800	44770345	4050	4050	4050	4050	0
392	20240612	141700	44770345	4050	4050	4050	4050	0
393	20240612	141600	44770345	4050	4050	4050	4050	0
394	20240612	141500	44770345	4050	4050	4050	4050	1
395	20240612	141400	44766295	4050	4050	4050	4050	0
396	20240612	141300	44766295	4050	4050	4050	4050	0
397	20240612	141200	44766295	4050	4050	4050	4050	0
398	20240612	141100	44766295	4050	4050	4050	4050	0
399	20240612	141000	44766295	4050	4050	4050	4050	0
400	20240612	140900	44766295	4050	4050	4050	4050	0
401	20240612	140800	44766295	4050	4050	4050	4050	0
402	20240612	140700	44766295	4050	4060	4060	4050	3732
403	20240612	140600	29626910	4070	4070	4070	4070	0
404	20240612	140500	29626910	4070	4070	4070	4070	0
405	20240612	140400	29626910	4070	4070	4070	4070	0
406	20240612	140300	29626910	4070	4070	4070	4070	0
407	20240612	140200	29626910	4070	4070	4070	4070	0
408	20240612	140100	29626910	4070	4070	4070	4070	0
409	20240612	140000	29626910	4070	4070	4070	4070	0
410	20240612	135900	29626910	4070	4070	4070	4070	0
411	20240612	135800	29626910	4070	4070	4070	4070	0
412	20240612	135700	29626910	4070	4070	4070	4070	0
413	20240612	135600	29626910	4070	4070	4070	4070	0
414	20240612	135500	29626910	4070	4070	4070	4070	0
415	20240612	135400	29626910	4070	4070	4070	4070	1
416	20240612	135300	29622840	4070	4070	4070	4070	0
417	20240612	135200	29622840	4070	4070	4070	4070	0
418	20240612	135100	29622840	4070	4070	4070	4070	0
419	20240612	135000	29622840	4070	4070	4070	4070	0
420	20240612	134900	29622840	4070	4070	4070	4070	0
421	20240612	134800	29622840	4070	4070	4070	4070	1
422	20240612	134700	29618770	4065	4065	4065	4065	1583
423	20240612	134600	23183875	4075	4075	4075	4075	0
424	20240612	134500	23183875	4075	4075	4075	4075	0
425	20240612	134400	23183875	4075	4075	4075	4075	0
426	20240612	134300	23183875	4075	4075	4075	4075	0
427	20240612	134200	23183875	4075	4075	4075	4075	1
428	20240612	134100	23179800	4075	4075	4075	4075	0
429	20240612	134000	23179800	4075	4075	4075	4075	0
430	20240612	133900	23179800	4075	4075	4075	4075	0
431	20240612	133800	23179800	4075	4075	4075	4075	0
432	20240612	133700	23179800	4075	4075	4075	4075	0
433	20240612	133600	23179800	4075	4075	4075	4075	1
434	20240612	133500	23175725	4065	4065	4065	4065	0
435	20240612	133400	23175725	4065	4065	4065	4065	0
436	20240612	133300	23175725	4065	4065	4065	4065	0
437	20240612	133200	23175725	4065	4070	4070	4065	256
438	20240612	133100	22133810	4080	4080	4080	4080	0
439	20240612	133000	22133810	4080	4080	4080	4080	1
440	20240612	132900	22129730	4080	4080	4080	4080	0
441	20240612	132800	22129730	4080	4080	4080	4080	0
442	20240612	132700	22129730	4080	4080	4080	4080	0
443	20240612	132600	22129730	4080	4080	4080	4080	0
444	20240612	132500	22129730	4080	4080	4080	4080	0
445	20240612	132400	22129730	4080	4080	4080	4080	1
446	20240612	132300	22125650	4080	4080	4080	4080	0
447	20240612	132200	22125650	4080	4080	4080	4080	0
448	20240612	132100	22125650	4080	4080	4080	4080	0
449	20240612	132000	22125650	4080	4080	4080	4080	0
450	20240612	131900	22125650	4080	4080	4080	4080	0
451	20240612	131800	22125650	4080	4080	4080	4080	1
452	20240612	131700	22121570	4080	4080	4080	4080	0
453	20240612	131600	22121570	4080	4080	4080	4080	0
454	20240612	131500	22121570	4080	4080	4080	4080	0
455	20240612	131400	22121570	4080	4080	4080	4080	0
456	20240612	131300	22121570	4080	4080	4080	4080	0
457	20240612	131200	22121570	4080	4080	4080	4080	1
458	20240612	131100	22117490	4080	4080	4080	4080	1
459	20240612	131000	22113410	4080	4080	4080	4080	0
460	20240612	130900	22113410	4080	4080	4080	4080	0
461	20240612	130800	22113410	4080	4080	4080	4080	0
462	20240612	130700	22113410	4080	4080	4080	4080	0
463	20240612	130600	22113410	4080	4080	4080	4080	1
464	20240612	130500	22109330	4080	4080	4080	4080	0
465	20240612	130400	22109330	4080	4080	4080	4080	0
466	20240612	130300	22109330	4080	4080	4080	4080	0
467	20240612	130200	22109330	4080	4080	4080	4080	0
468	20240612	130100	22109330	4080	4080	4080	4080	0
469	20240612	130000	22109330	4080	4080	4080	4080	1
470	20240612	125900	22105250	4080	4080	4080	4080	0
471	20240612	125800	22105250	4080	4080	4080	4080	0
472	20240612	125700	22105250	4080	4080	4080	4080	0
473	20240612	125600	22105250	4080	4080	4080	4080	0
474	20240612	125500	22105250	4080	4080	4080	4080	0
475	20240612	125400	22105250	4080	4080	4080	4080	1
476	20240612	125300	22101170	4080	4080	4080	4080	0
477	20240612	125200	22101170	4080	4080	4080	4080	0
478	20240612	125100	22101170	4080	4080	4080	4080	0
479	20240612	125000	22101170	4080	4080	4080	4080	0
480	20240612	124900	22101170	4080	4080	4080	4080	0
481	20240612	124800	22101170	4080	4080	4080	4080	1
482	20240612	124700	22097090	4080	4080	4080	4080	0
483	20240612	124600	22097090	4080	4080	4080	4080	0
484	20240612	124500	22097090	4080	4080	4080	4080	0
485	20240612	124400	22097090	4080	4080	4080	4080	0
486	20240612	124300	22097090	4080	4080	4080	4080	0
487	20240612	124200	22097090	4080	4080	4080	4080	1
488	20240612	124100	22093010	4080	4080	4080	4080	0
489	20240612	124000	22093010	4080	4080	4080	4080	0
490	20240612	123900	22093010	4080	4080	4080	4080	0
491	20240612	123800	22093010	4080	4080	4080	4080	0
492	20240612	123700	22093010	4080	4080	4080	4080	0
493	20240612	123600	22093010	4080	4080	4080	4080	1
494	20240612	123500	22088930	4080	4080	4080	4080	0
495	20240612	123400	22088930	4080	4080	4080	4080	0
496	20240612	123300	22088930	4080	4080	4080	4080	0
497	20240612	123200	22088930	4080	4080	4080	4080	0
498	20240612	123100	22088930	4080	4080	4080	4080	0
499	20240612	123000	22088930	4080	4080	4080	4080	1
500	20240612	122900	22084850	4080	4080	4080	4080	0
501	20240612	122800	22084850	4080	4080	4080	4080	0
502	20240612	122700	22084850	4080	4080	4080	4080	0
503	20240612	122600	22084850	4080	4080	4080	4080	0
504	20240612	122500	22084850	4080	4080	4080	4080	0
505	20240612	122400	22084850	4080	4080	4080	4080	1
506	20240612	122300	22080770	4080	4080	4080	4080	0
507	20240612	122200	22080770	4080	4080	4080	4080	0
508	20240612	122100	22080770	4080	4080	4080	4080	0
509	20240612	122000	22080770	4080	4080	4080	4080	0
510	20240612	121900	22080770	4080	4080	4080	4080	0
511	20240612	121800	22080770	4080	4080	4080	4080	1
512	20240612	121700	22076690	4080	4080	4080	4080	0
513	20240612	121600	22076690	4080	4080	4080	4080	0
514	20240612	121500	22076690	4080	4080	4080	4080	0
515	20240612	121400	22076690	4080	4080	4080	4080	0
516	20240612	121300	22076690	4080	4080	4080	4080	0
517	20240612	121200	22076690	4080	4080	4080	4080	1
518	20240612	121100	22072610	4080	4080	4080	4080	0
519	20240612	121000	22072610	4080	4080	4080	4080	0
520	20240612	120900	22072610	4080	4080	4080	4080	0
521	20240612	120800	22072610	4080	4080	4080	4080	0
522	20240612	120700	22072610	4080	4080	4080	4080	0
523	20240612	120600	22072610	4080	4080	4080	4080	1
524	20240612	120500	22068530	4080	4080	4080	4080	0
525	20240612	120400	22068530	4080	4080	4080	4080	0
526	20240612	120300	22068530	4080	4080	4080	4080	0
527	20240612	120200	22068530	4080	4080	4080	4080	0
528	20240612	120100	22068530	4080	4080	4080	4080	0
529	20240612	120000	22068530	4080	4080	4080	4080	1
530	20240612	115900	22064450	4080	4080	4080	4080	0
531	20240612	115800	22064450	4080	4080	4080	4080	0
532	20240612	115700	22064450	4080	4080	4080	4080	0
533	20240612	115600	22064450	4080	4080	4080	4080	0
534	20240612	115500	22064450	4080	4080	4080	4080	0
535	20240612	115400	22064450	4080	4075	4080	4075	101
536	20240612	115300	21652870	4070	4070	4070	4070	0
537	20240612	115200	21652870	4070	4070	4070	4070	0
538	20240612	115100	21652870	4070	4070	4070	4070	0
539	20240612	115000	21652870	4070	4070	4070	4070	1
540	20240612	114900	21648800	4075	4075	4075	4075	50
541	20240612	114800	21445050	4075	4075	4075	4075	1
542	20240612	114700	21440975	4070	4070	4070	4070	182
543	20240612	114600	20700235	4075	4075	4075	4075	0
544	20240612	114500	20700235	4075	4075	4075	4075	0
545	20240612	114400	20700235	4075	4075	4075	4075	0
546	20240612	114300	20700235	4075	4075	4075	4075	0
547	20240612	114200	20700235	4075	4075	4075	4075	1
548	20240612	114100	20696160	4075	4075	4075	4075	0
549	20240612	114000	20696160	4075	4075	4075	4075	0
550	20240612	113900	20696160	4075	4075	4075	4075	0
551	20240612	113800	20696160	4075	4075	4075	4075	0
552	20240612	113700	20696160	4075	4075	4075	4075	0
553	20240612	113600	20696160	4075	4075	4075	4075	1
554	20240612	113500	20692085	4075	4075	4075	4075	0
555	20240612	113400	20692085	4075	4075	4075	4075	0
556	20240612	113300	20692085	4075	4075	4075	4075	0
557	20240612	113200	20692085	4075	4075	4075	4075	0
558	20240612	113100	20692085	4075	4075	4075	4075	0
559	20240612	113000	20692085	4075	4075	4075	4075	1
560	20240612	112900	20688010	4075	4075	4075	4075	0
561	20240612	112800	20688010	4075	4075	4075	4075	0
562	20240612	112700	20688010	4075	4075	4075	4075	0
563	20240612	112600	20688010	4075	4075	4075	4075	0
564	20240612	112500	20688010	4075	4075	4075	4075	0
565	20240612	112400	20688010	4075	4075	4075	4075	1
566	20240612	112300	20683935	4070	4070	4070	4070	0
567	20240612	112200	20683935	4070	4070	4070	4070	467
568	20240612	112100	18783245	4070	4070	4070	4070	322
569	20240612	112000	17472705	4080	4080	4080	4080	0
570	20240612	111900	17472705	4080	4080	4080	4080	0
571	20240612	111800	17472705	4080	4080	4080	4080	1
572	20240612	111700	17468625	4080	4080	4080	4080	0
573	20240612	111600	17468625	4080	4080	4080	4080	0
574	20240612	111500	17468625	4080	4080	4080	4080	0
575	20240612	111400	17468625	4080	4080	4080	4080	0
576	20240612	111300	17468625	4080	4080	4080	4080	0
577	20240612	111200	17468625	4080	4080	4080	4080	0
578	20240612	111100	17468625	4080	4080	4080	4080	0
579	20240612	111000	17468625	4080	4080	4080	4080	1
580	20240612	110900	17464545	4080	4080	4080	4080	1
581	20240612	110800	17460465	4095	4080	4095	4080	141
582	20240612	110700	16883185	4075	4075	4075	4075	0
583	20240612	110600	16883185	4075	4075	4075	4075	0
584	20240612	110500	16883185	4075	4075	4075	4075	0
585	20240612	110400	16883185	4075	4075	4075	4075	0
586	20240612	110300	16883185	4075	4080	4080	4075	219
587	20240612	110200	15990755	4085	4085	4085	4085	0
588	20240612	110100	15990755	4085	4085	4085	4085	0
589	20240612	110000	15990755	4085	4085	4085	4085	0
590	20240612	105900	15990755	4085	4085	4085	4085	0
591	20240612	105800	15990755	4085	4085	4085	4085	0
592	20240612	105700	15990755	4085	4085	4085	4085	0
593	20240612	105600	15990755	4085	4085	4085	4085	0
594	20240612	105500	15990755	4085	4085	4085	4085	0
595	20240612	105400	15990755	4085	4085	4085	4085	0
596	20240612	105300	15990755	4085	4085	4085	4085	0
597	20240612	105200	15990755	4085	4085	4085	4085	0
598	20240612	105100	15990755	4085	4085	4085	4085	0
599	20240612	105000	15990755	4085	4085	4085	4085	0
600	20240612	104900	15990755	4085	4085	4085	4085	4
601	20240612	104800	15974415	4085	4085	4085	4085	0
602	20240612	104700	15974415	4085	4085	4085	4085	0
603	20240612	104600	15974415	4085	4085	4085	4085	0
604	20240612	104500	15974415	4085	4085	4085	4085	0
605	20240612	104400	15974415	4085	4085	4085	4085	0
606	20240612	104300	15974415	4085	4085	4085	4085	0
607	20240612	104200	15974415	4085	4085	4085	4085	0
608	20240612	104100	15974415	4085	4085	4085	4085	5
609	20240612	104000	15953990	4095	4095	4095	4095	0
610	20240612	103900	15953990	4095	4080	4095	4080	170
611	20240612	103800	15259060	4075	4075	4075	4075	0
612	20240612	103700	15259060	4075	4075	4075	4075	0
613	20240612	103600	15259060	4075	4075	4075	4075	0
614	20240612	103500	15259060	4075	4075	4075	4075	0
615	20240612	103400	15259060	4075	4075	4075	4075	0
616	20240612	103300	15259060	4075	4075	4075	4075	0
617	20240612	103200	15259060	4075	4075	4075	4075	0
618	20240612	103100	15259060	4075	4075	4075	4075	0
619	20240612	103000	15259060	4075	4075	4075	4075	0
620	20240612	102900	15259060	4075	4070	4075	4070	963
621	20240612	102800	11338240	4070	4070	4070	4070	0
622	20240612	102700	11338240	4070	4070	4070	4070	0
623	20240612	102600	11338240	4070	4070	4070	4070	0
624	20240612	102500	11338240	4070	4070	4070	4070	0
625	20240612	102400	11338240	4070	4070	4070	4070	0
626	20240612	102300	11338240	4070	4070	4070	4070	1
627	20240612	102200	11334170	4065	4065	4065	4065	0
628	20240612	102100	11334170	4065	4065	4065	4065	0
629	20240612	102000	11334170	4065	4065	4065	4065	0
630	20240612	101900	11334170	4065	4065	4065	4065	0
631	20240612	101800	11334170	4065	4065	4065	4065	0
632	20240612	101700	11334170	4065	4065	4065	4065	0
633	20240612	101600	11334170	4065	4065	4065	4065	0
634	20240612	101500	11334170	4065	4065	4065	4065	0
635	20240612	101400	11334170	4065	4065	4065	4065	0
636	20240612	101300	11334170	4065	4065	4065	4065	0
637	20240612	101200	11334170	4065	4065	4065	4065	0
638	20240612	101100	11334170	4065	4065	4065	4065	0
639	20240612	101000	11334170	4065	4065	4065	4065	0
640	20240612	100900	11334170	4065	4065	4065	4065	0
641	20240612	100800	11334170	4065	4065	4065	4065	0
642	20240612	100700	11334170	4065	4065	4065	4065	0
643	20240612	100600	11334170	4065	4065	4065	4065	0
644	20240612	100500	11334170	4065	4065	4065	4065	0
645	20240612	100400	11334170	4065	4065	4065	4065	0
646	20240612	100300	11334170	4065	4065	4065	4065	0
647	20240612	100200	11334170	4065	4065	4065	4065	0
648	20240612	100100	11334170	4065	4065	4065	4065	0
649	20240612	100000	11334170	4065	4065	4065	4065	0
650	20240612	095900	11334170	4065	4065	4065	4065	0
651	20240612	095800	11334170	4065	4065	4065	4065	0
652	20240612	095700	11334170	4065	4065	4065	4065	10
653	20240612	095600	11293520	4075	4075	4075	4075	1
654	20240612	095500	11289445	4075	4075	4075	4075	0
655	20240612	095400	11289445	4075	4075	4075	4075	0
656	20240612	095300	11289445	4075	4075	4075	4075	0
657	20240612	095200	11289445	4075	4075	4075	4075	0
658	20240612	095100	11289445	4075	4075	4075	4075	0
659	20240612	095000	11289445	4075	4075	4075	4075	0
660	20240612	094900	11289445	4075	4075	4075	4075	0
661	20240612	094800	11289445	4075	4075	4075	4075	0
662	20240612	094700	11289445	4075	4075	4075	4075	0
663	20240612	094600	11289445	4075	4075	4075	4075	0
664	20240612	094500	11289445	4075	4075	4075	4075	1
665	20240612	094400	11285370	4070	4070	4070	4070	20
666	20240612	094300	11203970	4065	4065	4065	4065	0
667	20240612	094200	11203970	4065	4065	4065	4065	26
668	20240612	094100	11098280	4065	4065	4065	4065	0
669	20240612	094000	11098280	4065	4065	4065	4065	889
670	20240612	093900	7484495	4075	4075	4075	4075	0
671	20240612	093800	7484495	4075	4075	4075	4075	50
672	20240612	093700	7280745	4075	4075	4075	4075	0
673	20240612	093600	7280745	4075	4075	4075	4075	0
674	20240612	093500	7280745	4075	4075	4075	4075	0
675	20240612	093400	7280745	4075	4075	4075	4075	0
676	20240612	093300	7280745	4075	4075	4075	4075	237
677	20240612	093200	6314970	4070	4070	4070	4070	0
678	20240612	093100	6314970	4070	4070	4070	4070	188
679	20240612	093000	5549810	4070	4070	4070	4070	0
680	20240612	092900	5549810	4070	4070	4070	4070	0
681	20240612	092800	5549810	4070	4070	4070	4070	0
682	20240612	092700	5549810	4070	4070	4070	4070	0
683	20240612	092600	5549810	4070	4070	4070	4070	0
684	20240612	092500	5549810	4070	4070	4070	4070	0
685	20240612	092400	5549810	4070	4070	4070	4070	0
686	20240612	092300	5549810	4070	4070	4070	4070	0
687	20240612	092200	5549810	4070	4070	4070	4070	0
688	20240612	092100	5549810	4070	4070	4070	4070	0
689	20240612	092000	5549810	4070	4070	4070	4070	5
690	20240612	091900	5529460	4080	4080	4080	4080	0
691	20240612	091800	5529460	4080	4080	4080	4080	0
692	20240612	091700	5529460	4080	4080	4080	4080	0
693	20240612	091600	5529460	4080	4080	4080	4080	0
694	20240612	091500	5529460	4080	4080	4080	4080	0
695	20240612	091400	5529460	4080	4080	4080	4080	0
696	20240612	091300	5529460	4080	4080	4080	4080	0
697	20240612	091200	5529460	4080	4080	4080	4080	30
698	20240612	091100	5407060	4080	4080	4080	4080	5
699	20240612	091000	5386660	4080	4080	4080	4080	50
700	20240612	090900	5182660	4080	4080	4080	4080	0
701	20240612	090800	5182660	4080	4080	4080	4080	0
702	20240612	090700	5182660	4080	4080	4080	4080	0
703	20240612	090600	5182660	4080	4080	4080	4080	0
704	20240612	090500	5182660	4080	4080	4080	4080	0
705	20240612	090400	5182660	4080	4080	4080	4080	0
706	20240612	090300	5182660	4080	4080	4080	4080	0
707	20240612	090200	5182660	4080	4080	4080	4080	1
708	20240612	090100	5178580	4065	4065	4065	4065	0
709	20240612	090000	5178580	4065	4070	4070	4065	1273