KissMeData/263690/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	205300	110000560	8880	8880	8880	8880	251
3	20240612	205200	110000560	8880	8880	8880	8880	0
4	20240612	205100	110000560	8880	8880	8880	8880	0
5	20240612	205000	110000560	8880	8880	8880	8880	0
6	20240612	204900	110000560	8880	8880	8880	8880	0
7	20240612	204800	110000560	8880	8880	8880	8880	0
8	20240612	204700	110000560	8880	8880	8880	8880	0
9	20240612	204600	110000560	8880	8880	8880	8880	0
10	20240612	204500	110000560	8880	8880	8880	8880	0
11	20240612	204400	110000560	8880	8880	8880	8880	0
12	20240612	204300	110000560	8880	8880	8880	8880	0
13	20240612	204200	110000560	8880	8880	8880	8880	0
14	20240612	204100	110000560	8880	8880	8880	8880	0
15	20240612	204000	110000560	8880	8880	8880	8880	0
16	20240612	203900	110000560	8880	8880	8880	8880	0
17	20240612	203800	110000560	8880	8880	8880	8880	0
18	20240612	203700	110000560	8880	8880	8880	8880	0
19	20240612	203600	110000560	8880	8880	8880	8880	0
20	20240612	203500	110000560	8880	8880	8880	8880	0
21	20240612	203400	110000560	8880	8880	8880	8880	0
22	20240612	203300	110000560	8880	8880	8880	8880	0
23	20240612	203200	110000560	8880	8880	8880	8880	0
24	20240612	203100	110000560	8880	8880	8880	8880	0
25	20240612	203000	110000560	8880	8880	8880	8880	0
26	20240612	202900	110000560	8880	8880	8880	8880	0
27	20240612	202800	110000560	8880	8880	8880	8880	0
28	20240612	202700	110000560	8880	8880	8880	8880	0
29	20240612	202600	110000560	8880	8880	8880	8880	0
30	20240612	202500	110000560	8880	8880	8880	8880	0
31	20240612	202400	110000560	8880	8880	8880	8880	0
32	20240612	202300	110000560	8880	8880	8880	8880	251
33	20240612	202200	110000560	8880	8880	8880	8880	0
34	20240612	202100	110000560	8880	8880	8880	8880	0
35	20240612	202000	110000560	8880	8880	8880	8880	0
36	20240612	201900	110000560	8880	8880	8880	8880	0
37	20240612	201800	110000560	8880	8880	8880	8880	0
38	20240612	201700	110000560	8880	8880	8880	8880	0
39	20240612	201600	110000560	8880	8880	8880	8880	0
40	20240612	201500	110000560	8880	8880	8880	8880	0
41	20240612	201400	110000560	8880	8880	8880	8880	0
42	20240612	201300	110000560	8880	8880	8880	8880	0
43	20240612	201200	110000560	8880	8880	8880	8880	0
44	20240612	201100	110000560	8880	8880	8880	8880	0
45	20240612	201000	110000560	8880	8880	8880	8880	0
46	20240612	200900	110000560	8880	8880	8880	8880	0
47	20240612	200800	110000560	8880	8880	8880	8880	0
48	20240612	200700	110000560	8880	8880	8880	8880	0
49	20240612	200600	110000560	8880	8880	8880	8880	0
50	20240612	200500	110000560	8880	8880	8880	8880	0
51	20240612	200400	110000560	8880	8880	8880	8880	0
52	20240612	200300	110000560	8880	8880	8880	8880	0
53	20240612	200200	110000560	8880	8880	8880	8880	0
54	20240612	200100	110000560	8880	8880	8880	8880	0
55	20240612	200000	110000560	8880	8880	8880	8880	0
56	20240612	195900	110000560	8880	8880	8880	8880	0
57	20240612	195800	110000560	8880	8880	8880	8880	0
58	20240612	195700	110000560	8880	8880	8880	8880	0
59	20240612	195600	110000560	8880	8880	8880	8880	0
60	20240612	195500	110000560	8880	8880	8880	8880	0
61	20240612	195400	110000560	8880	8880	8880	8880	0
62	20240612	195300	110000560	8880	8880	8880	8880	251
63	20240612	195200	110000560	8880	8880	8880	8880	0
64	20240612	195100	110000560	8880	8880	8880	8880	0
65	20240612	195000	110000560	8880	8880	8880	8880	0
66	20240612	194900	110000560	8880	8880	8880	8880	0
67	20240612	194800	110000560	8880	8880	8880	8880	0
68	20240612	194700	110000560	8880	8880	8880	8880	0
69	20240612	194600	110000560	8880	8880	8880	8880	0
70	20240612	194500	110000560	8880	8880	8880	8880	0
71	20240612	194400	110000560	8880	8880	8880	8880	0
72	20240612	194300	110000560	8880	8880	8880	8880	0
73	20240612	194200	110000560	8880	8880	8880	8880	0
74	20240612	194100	110000560	8880	8880	8880	8880	0
75	20240612	194000	110000560	8880	8880	8880	8880	0
76	20240612	193900	110000560	8880	8880	8880	8880	0
77	20240612	193800	110000560	8880	8880	8880	8880	0
78	20240612	193700	110000560	8880	8880	8880	8880	0
79	20240612	193600	110000560	8880	8880	8880	8880	0
80	20240612	193500	110000560	8880	8880	8880	8880	0
81	20240612	193400	110000560	8880	8880	8880	8880	0
82	20240612	193300	110000560	8880	8880	8880	8880	0
83	20240612	193200	110000560	8880	8880	8880	8880	0
84	20240612	193100	110000560	8880	8880	8880	8880	0
85	20240612	193000	110000560	8880	8880	8880	8880	0
86	20240612	192900	110000560	8880	8880	8880	8880	0
87	20240612	192800	110000560	8880	8880	8880	8880	0
88	20240612	192700	110000560	8880	8880	8880	8880	0
89	20240612	192600	110000560	8880	8880	8880	8880	0
90	20240612	192500	110000560	8880	8880	8880	8880	0
91	20240612	192400	110000560	8880	8880	8880	8880	0
92	20240612	192300	110000560	8880	8880	8880	8880	251
93	20240612	192200	110000560	8880	8880	8880	8880	0
94	20240612	192100	110000560	8880	8880	8880	8880	0
95	20240612	192000	110000560	8880	8880	8880	8880	0
96	20240612	191900	110000560	8880	8880	8880	8880	0
97	20240612	191800	110000560	8880	8880	8880	8880	0
98	20240612	191700	110000560	8880	8880	8880	8880	0
99	20240612	191600	110000560	8880	8880	8880	8880	0
100	20240612	191500	110000560	8880	8880	8880	8880	0
101	20240612	191400	110000560	8880	8880	8880	8880	0
102	20240612	191300	110000560	8880	8880	8880	8880	0
103	20240612	191200	110000560	8880	8880	8880	8880	0
104	20240612	191100	110000560	8880	8880	8880	8880	0
105	20240612	191000	110000560	8880	8880	8880	8880	0
106	20240612	190900	110000560	8880	8880	8880	8880	0
107	20240612	190800	110000560	8880	8880	8880	8880	0
108	20240612	190700	110000560	8880	8880	8880	8880	0
109	20240612	190600	110000560	8880	8880	8880	8880	0
110	20240612	190500	110000560	8880	8880	8880	8880	0
111	20240612	190400	110000560	8880	8880	8880	8880	0
112	20240612	190300	110000560	8880	8880	8880	8880	0
113	20240612	190200	110000560	8880	8880	8880	8880	0
114	20240612	190100	110000560	8880	8880	8880	8880	0
115	20240612	190000	110000560	8880	8880	8880	8880	0
116	20240612	185900	110000560	8880	8880	8880	8880	0
117	20240612	185800	110000560	8880	8880	8880	8880	0
118	20240612	185700	110000560	8880	8880	8880	8880	0
119	20240612	185600	110000560	8880	8880	8880	8880	0
120	20240612	185500	110000560	8880	8880	8880	8880	0
121	20240612	185400	110000560	8880	8880	8880	8880	0
122	20240612	185300	110000560	8880	8880	8880	8880	251
123	20240612	185200	110000560	8880	8880	8880	8880	0
124	20240612	185100	110000560	8880	8880	8880	8880	0
125	20240612	185000	110000560	8880	8880	8880	8880	0
126	20240612	184900	110000560	8880	8880	8880	8880	0
127	20240612	184800	110000560	8880	8880	8880	8880	0
128	20240612	184700	110000560	8880	8880	8880	8880	0
129	20240612	184600	110000560	8880	8880	8880	8880	0
130	20240612	184500	110000560	8880	8880	8880	8880	0
131	20240612	184400	110000560	8880	8880	8880	8880	0
132	20240612	184300	110000560	8880	8880	8880	8880	0
133	20240612	184200	110000560	8880	8880	8880	8880	0
134	20240612	184100	110000560	8880	8880	8880	8880	0
135	20240612	184000	110000560	8880	8880	8880	8880	0
136	20240612	183900	110000560	8880	8880	8880	8880	0
137	20240612	183800	110000560	8880	8880	8880	8880	0
138	20240612	183700	110000560	8880	8880	8880	8880	0
139	20240612	183600	110000560	8880	8880	8880	8880	0
140	20240612	183500	110000560	8880	8880	8880	8880	0
141	20240612	183400	110000560	8880	8880	8880	8880	0
142	20240612	183300	110000560	8880	8880	8880	8880	0
143	20240612	183200	110000560	8880	8880	8880	8880	0
144	20240612	183100	110000560	8880	8880	8880	8880	0
145	20240612	183000	110000560	8880	8880	8880	8880	0
146	20240612	182900	110000560	8880	8880	8880	8880	0
147	20240612	182800	110000560	8880	8880	8880	8880	0
148	20240612	182700	110000560	8880	8880	8880	8880	0
149	20240612	182600	110000560	8880	8880	8880	8880	0
150	20240612	182500	110000560	8880	8880	8880	8880	0
151	20240612	182400	110000560	8880	8880	8880	8880	0
152	20240612	182300	110000560	8880	8880	8880	8880	251
153	20240612	182200	110000560	8880	8880	8880	8880	0
154	20240612	182100	110000560	8880	8880	8880	8880	0
155	20240612	182000	110000560	8880	8880	8880	8880	0
156	20240612	181900	110000560	8880	8880	8880	8880	0
157	20240612	181800	110000560	8880	8880	8880	8880	0
158	20240612	181700	110000560	8880	8880	8880	8880	0
159	20240612	181600	110000560	8880	8880	8880	8880	0
160	20240612	181500	110000560	8880	8880	8880	8880	0
161	20240612	181400	110000560	8880	8880	8880	8880	0
162	20240612	181300	110000560	8880	8880	8880	8880	0
163	20240612	181200	110000560	8880	8880	8880	8880	0
164	20240612	181100	110000560	8880	8880	8880	8880	0
165	20240612	181000	110000560	8880	8880	8880	8880	0
166	20240612	180900	110000560	8880	8880	8880	8880	0
167	20240612	180800	110000560	8880	8880	8880	8880	0
168	20240612	180700	110000560	8880	8880	8880	8880	0
169	20240612	180600	110000560	8880	8880	8880	8880	0
170	20240612	180500	110000560	8880	8880	8880	8880	0
171	20240612	180400	110000560	8880	8880	8880	8880	0
172	20240612	180300	110000560	8880	8880	8880	8880	0
173	20240612	180200	110000560	8880	8880	8880	8880	0
174	20240612	180100	110000560	8880	8880	8880	8880	0
175	20240612	180000	110000560	8880	8880	8880	8880	0
176	20240612	175900	110000560	8880	8880	8880	8880	0
177	20240612	175800	110000560	8880	8880	8880	8880	0
178	20240612	175700	110000560	8880	8880	8880	8880	0
179	20240612	175600	110000560	8880	8880	8880	8880	0
180	20240612	175500	110000560	8880	8880	8880	8880	0
181	20240612	175400	110000560	8880	8880	8880	8880	0
182	20240612	175300	110000560	8880	8880	8880	8880	251
183	20240612	175200	110000560	8880	8880	8880	8880	0
184	20240612	175100	110000560	8880	8880	8880	8880	0
185	20240612	175000	110000560	8880	8880	8880	8880	0
186	20240612	174900	110000560	8880	8880	8880	8880	0
187	20240612	174800	110000560	8880	8880	8880	8880	0
188	20240612	174700	110000560	8880	8880	8880	8880	0
189	20240612	174600	110000560	8880	8880	8880	8880	0
190	20240612	174500	110000560	8880	8880	8880	8880	0
191	20240612	174400	110000560	8880	8880	8880	8880	0
192	20240612	174300	110000560	8880	8880	8880	8880	0
193	20240612	174200	110000560	8880	8880	8880	8880	0
194	20240612	174100	110000560	8880	8880	8880	8880	0
195	20240612	174000	110000560	8880	8880	8880	8880	0
196	20240612	173900	110000560	8880	8880	8880	8880	0
197	20240612	173800	110000560	8880	8880	8880	8880	0
198	20240612	173700	110000560	8880	8880	8880	8880	0
199	20240612	173600	110000560	8880	8880	8880	8880	0
200	20240612	173500	110000560	8880	8880	8880	8880	0
201	20240612	173400	110000560	8880	8880	8880	8880	0
202	20240612	173300	110000560	8880	8880	8880	8880	0
203	20240612	173200	110000560	8880	8880	8880	8880	0
204	20240612	173100	110000560	8880	8880	8880	8880	0
205	20240612	173000	110000560	8880	8880	8880	8880	0
206	20240612	172900	110000560	8880	8880	8880	8880	0
207	20240612	172800	110000560	8880	8880	8880	8880	0
208	20240612	172700	110000560	8880	8880	8880	8880	0
209	20240612	172600	110000560	8880	8880	8880	8880	0
210	20240612	172500	110000560	8880	8880	8880	8880	0
211	20240612	172400	110000560	8880	8880	8880	8880	0
212	20240612	172300	110000560	8880	8880	8880	8880	251
213	20240612	172200	110000560	8880	8880	8880	8880	0
214	20240612	172100	110000560	8880	8880	8880	8880	0
215	20240612	172000	110000560	8880	8880	8880	8880	0
216	20240612	171900	110000560	8880	8880	8880	8880	0
217	20240612	171800	110000560	8880	8880	8880	8880	0
218	20240612	171700	110000560	8880	8880	8880	8880	0
219	20240612	171600	110000560	8880	8880	8880	8880	0
220	20240612	171500	110000560	8880	8880	8880	8880	0
221	20240612	171400	110000560	8880	8880	8880	8880	0
222	20240612	171300	110000560	8880	8880	8880	8880	0
223	20240612	171200	110000560	8880	8880	8880	8880	0
224	20240612	171100	110000560	8880	8880	8880	8880	0
225	20240612	171000	110000560	8880	8880	8880	8880	0
226	20240612	170900	110000560	8880	8880	8880	8880	0
227	20240612	170800	110000560	8880	8880	8880	8880	0
228	20240612	170700	110000560	8880	8880	8880	8880	0
229	20240612	170600	110000560	8880	8880	8880	8880	0
230	20240612	170500	110000560	8880	8880	8880	8880	0
231	20240612	170400	110000560	8880	8880	8880	8880	0
232	20240612	170300	110000560	8880	8880	8880	8880	0
233	20240612	170200	110000560	8880	8880	8880	8880	0
234	20240612	170100	110000560	8880	8880	8880	8880	0
235	20240612	170000	110000560	8880	8880	8880	8880	0
236	20240612	165900	110000560	8880	8880	8880	8880	0
237	20240612	165800	110000560	8880	8880	8880	8880	0
238	20240612	165700	110000560	8880	8880	8880	8880	0
239	20240612	165600	110000560	8880	8880	8880	8880	0
240	20240612	165500	110000560	8880	8880	8880	8880	0
241	20240612	165400	110000560	8880	8880	8880	8880	0
242	20240612	165300	110000560	8880	8880	8880	8880	251
243	20240612	165200	110000560	8880	8880	8880	8880	0
244	20240612	165100	110000560	8880	8880	8880	8880	0
245	20240612	165000	110000560	8880	8880	8880	8880	0
246	20240612	164900	110000560	8880	8880	8880	8880	0
247	20240612	164800	110000560	8880	8880	8880	8880	0
248	20240612	164700	110000560	8880	8880	8880	8880	0
249	20240612	164600	110000560	8880	8880	8880	8880	0
250	20240612	164500	110000560	8880	8880	8880	8880	0
251	20240612	164400	110000560	8880	8880	8880	8880	0
252	20240612	164300	110000560	8880	8880	8880	8880	0
253	20240612	164200	110000560	8880	8880	8880	8880	0
254	20240612	164100	110000560	8880	8880	8880	8880	0
255	20240612	164000	110000560	8880	8880	8880	8880	0
256	20240612	163900	110000560	8880	8880	8880	8880	0
257	20240612	163800	110000560	8880	8880	8880	8880	0
258	20240612	163700	110000560	8880	8880	8880	8880	0
259	20240612	163600	110000560	8880	8880	8880	8880	0
260	20240612	163500	110000560	8880	8880	8880	8880	0
261	20240612	163400	110000560	8880	8880	8880	8880	0
262	20240612	163300	110000560	8880	8880	8880	8880	0
263	20240612	163200	110000560	8880	8880	8880	8880	0
264	20240612	163100	110000560	8880	8880	8880	8880	0
265	20240612	163000	110000560	8880	8880	8880	8880	0
266	20240612	162900	110000560	8880	8880	8880	8880	0
267	20240612	162800	110000560	8880	8880	8880	8880	0
268	20240612	162700	110000560	8880	8880	8880	8880	0
269	20240612	162600	110000560	8880	8880	8880	8880	0
270	20240612	162500	110000560	8880	8880	8880	8880	0
271	20240612	162400	110000560	8880	8880	8880	8880	0
272	20240612	162300	110000560	8880	8880	8880	8880	251
273	20240612	162200	110000560	8880	8880	8880	8880	0
274	20240612	162100	110000560	8880	8880	8880	8880	0
275	20240612	162000	110000560	8880	8880	8880	8880	0
276	20240612	161900	110000560	8880	8880	8880	8880	0
277	20240612	161800	110000560	8880	8880	8880	8880	0
278	20240612	161700	110000560	8880	8880	8880	8880	0
279	20240612	161600	110000560	8880	8880	8880	8880	0
280	20240612	161500	110000560	8880	8880	8880	8880	0
281	20240612	161400	110000560	8880	8880	8880	8880	0
282	20240612	161300	110000560	8880	8880	8880	8880	0
283	20240612	161200	110000560	8880	8880	8880	8880	0
284	20240612	161100	110000560	8880	8880	8880	8880	0
285	20240612	161000	110000560	8880	8880	8880	8880	0
286	20240612	160900	110000560	8880	8880	8880	8880	0
287	20240612	160800	110000560	8880	8880	8880	8880	0
288	20240612	160700	110000560	8880	8880	8880	8880	0
289	20240612	160600	110000560	8880	8880	8880	8880	0
290	20240612	160500	110000560	8880	8880	8880	8880	0
291	20240612	160400	110000560	8880	8880	8880	8880	0
292	20240612	160300	110000560	8880	8880	8880	8880	0
293	20240612	160200	110000560	8880	8880	8880	8880	0
294	20240612	160100	110000560	8880	8880	8880	8880	0
295	20240612	160000	110000560	8880	8880	8880	8880	0
296	20240612	155900	110000560	8880	8880	8880	8880	0
297	20240612	155800	110000560	8880	8880	8880	8880	0
298	20240612	155700	110000560	8880	8880	8880	8880	0
299	20240612	155600	110000560	8880	8880	8880	8880	0
300	20240612	155500	110000560	8880	8880	8880	8880	0
301	20240612	155400	110000560	8880	8880	8880	8880	0
302	20240612	155300	110000560	8880	8880	8880	8880	251
303	20240612	155200	110000560	8880	8880	8880	8880	0
304	20240612	155100	110000560	8880	8880	8880	8880	0
305	20240612	155000	110000560	8880	8880	8880	8880	0
306	20240612	154900	110000560	8880	8880	8880	8880	0
307	20240612	154800	110000560	8880	8880	8880	8880	0
308	20240612	154700	110000560	8880	8880	8880	8880	0
309	20240612	154600	110000560	8880	8880	8880	8880	0
310	20240612	154500	110000560	8880	8880	8880	8880	0
311	20240612	154400	110000560	8880	8880	8880	8880	0
312	20240612	154300	110000560	8880	8880	8880	8880	0
313	20240612	154200	110000560	8880	8880	8880	8880	0
314	20240612	154100	110000560	8880	8880	8880	8880	0
315	20240612	154000	110000560	8880	8880	8880	8880	0
316	20240612	153900	110000560	8880	8880	8880	8880	0
317	20240612	153800	110000560	8880	8880	8880	8880	0
318	20240612	153700	110000560	8880	8880	8880	8880	0
319	20240612	153600	110000560	8880	8880	8880	8880	0
320	20240612	153500	110000560	8880	8880	8880	8880	0
321	20240612	153400	110000560	8880	8880	8880	8880	0
322	20240612	153300	110000560	8880	8880	8880	8880	0
323	20240612	153200	110000560	8880	8880	8880	8880	0
324	20240612	153100	110000560	8880	8880	8880	8880	0
325	20240612	153000	110000560	8880	8880	8880	8880	251
326	20240612	152900	107771680	8870	8870	8870	8870	0
327	20240612	152800	107771680	8870	8870	8870	8870	0
328	20240612	152700	107771680	8870	8870	8870	8870	0
329	20240612	152600	107771680	8870	8870	8870	8870	0
330	20240612	152500	107771680	8870	8870	8870	8870	0
331	20240612	152400	107771680	8870	8870	8870	8870	0
332	20240612	152300	107771680	8870	8870	8870	8870	0
333	20240612	152200	107771680	8870	8870	8870	8870	0
334	20240612	152100	107771680	8870	8870	8870	8870	0
335	20240612	152000	107771680	8870	8870	8870	8870	0
336	20240612	151900	107771680	8870	8870	8870	8870	5
337	20240612	151800	107727330	8870	8880	8880	8870	60
338	20240612	151700	107194620	8870	8870	8870	8870	2
339	20240612	151600	107176880	8870	8870	8870	8870	0
340	20240612	151500	107176880	8870	8870	8870	8870	0
341	20240612	151400	107176880	8870	8870	8870	8870	9
342	20240612	151300	107097050	8870	8870	8870	8870	0
343	20240612	151200	107097050	8870	8870	8870	8870	0
344	20240612	151100	107097050	8870	8870	8870	8870	9
345	20240612	151000	107017220	8870	8870	8880	8870	14
346	20240612	150900	106893000	8860	8860	8860	8860	24
347	20240612	150800	106680360	8860	8880	8880	8860	245
348	20240612	150700	104509010	8880	8880	8880	8880	150
349	20240612	150600	103177010	8880	8880	8880	8880	2
350	20240612	150500	103159250	8870	8870	8870	8870	0
351	20240612	150400	103159250	8870	8900	8900	8870	1469
352	20240612	150300	90112440	8910	8910	8910	8910	0
353	20240612	150200	90112440	8910	8910	8910	8910	0
354	20240612	150100	90112440	8910	8910	8910	8910	0
355	20240612	150000	90112440	8910	8910	8910	8910	0
356	20240612	145900	90112440	8910	8920	8920	8910	954
357	20240612	145800	81607870	8930	8930	8930	8930	0
358	20240612	145700	81607870	8930	8930	8930	8930	0
359	20240612	145600	81607870	8930	8930	8930	8930	0
360	20240612	145500	81607870	8930	8930	8930	8930	0
361	20240612	145400	81607870	8930	8930	8930	8930	0
362	20240612	145300	81607870	8930	8930	8930	8930	0
363	20240612	145200	81607870	8930	8930	8930	8930	0
364	20240612	145100	81607870	8930	8930	8930	8930	0
365	20240612	145000	81607870	8930	8930	8930	8930	0
366	20240612	144900	81607870	8930	8930	8930	8930	1
367	20240612	144800	81598940	8940	8940	8940	8940	0
368	20240612	144700	81598940	8940	8940	8940	8940	0
369	20240612	144600	81598940	8940	8940	8940	8940	0
370	20240612	144500	81598940	8940	8940	8940	8940	0
371	20240612	144400	81598940	8940	8940	8940	8940	0
372	20240612	144300	81598940	8940	8940	8940	8940	0
373	20240612	144200	81598940	8940	8940	8940	8940	0
374	20240612	144100	81598940	8940	8940	8940	8940	0
375	20240612	144000	81598940	8940	8940	8940	8940	0
376	20240612	143900	81598940	8940	8940	8940	8940	0
377	20240612	143800	81598940	8940	8940	8940	8940	0
378	20240612	143700	81598940	8940	8940	8940	8940	0
379	20240612	143600	81598940	8940	8940	8940	8940	0
380	20240612	143500	81598940	8940	8940	8940	8940	0
381	20240612	143400	81598940	8940	8940	8940	8940	0
382	20240612	143300	81598940	8940	8940	8940	8940	55
383	20240612	143200	81107240	8940	8940	8940	8940	3
384	20240612	143100	81080420	8940	8940	8940	8940	0
385	20240612	143000	81080420	8940	8940	8940	8940	33
386	20240612	142900	80785400	8940	8940	8940	8940	0
387	20240612	142800	80785400	8940	8940	8940	8940	0
388	20240612	142700	80785400	8940	8940	8940	8940	0
389	20240612	142600	80785400	8940	8940	8940	8940	0
390	20240612	142500	80785400	8940	8940	8940	8940	0
391	20240612	142400	80785400	8940	8940	8940	8940	0
392	20240612	142300	80785400	8940	8940	8940	8940	0
393	20240612	142200	80785400	8940	8940	8940	8940	0
394	20240612	142100	80785400	8940	8940	8940	8940	0
395	20240612	142000	80785400	8940	8940	8940	8940	0
396	20240612	141900	80785400	8940	8940	8940	8940	0
397	20240612	141800	80785400	8940	8940	8940	8940	0
398	20240612	141700	80785400	8940	8940	8940	8940	0
399	20240612	141600	80785400	8940	8940	8940	8940	0
400	20240612	141500	80785400	8940	8940	8940	8940	0
401	20240612	141400	80785400	8940	8940	8940	8940	0
402	20240612	141300	80785400	8940	8940	8940	8940	0
403	20240612	141200	80785400	8940	8940	8940	8940	0
404	20240612	141100	80785400	8940	8940	8940	8940	0
405	20240612	141000	80785400	8940	8940	8940	8940	0
406	20240612	140900	80785400	8940	8940	8940	8940	0
407	20240612	140800	80785400	8940	8940	8940	8940	0
408	20240612	140700	80785400	8940	8940	8940	8940	0
409	20240612	140600	80785400	8940	8940	8940	8940	0
410	20240612	140500	80785400	8940	8940	8940	8940	0
411	20240612	140400	80785400	8940	8940	8940	8940	0
412	20240612	140300	80785400	8940	8940	8940	8940	0
413	20240612	140200	80785400	8940	8940	8940	8940	0
414	20240612	140100	80785400	8940	8940	8940	8940	0
415	20240612	140000	80785400	8940	8940	8940	8940	0
416	20240612	135900	80785400	8940	8940	8940	8940	0
417	20240612	135800	80785400	8940	8940	8940	8940	0
418	20240612	135700	80785400	8940	8940	8940	8940	0
419	20240612	135600	80785400	8940	8920	8940	8920	300
420	20240612	135500	78107580	8930	8930	8930	8930	0
421	20240612	135400	78107580	8930	8930	8930	8930	0
422	20240612	135300	78107580	8930	8930	8930	8930	0
423	20240612	135200	78107580	8930	8930	8930	8930	0
424	20240612	135100	78107580	8930	8930	8930	8930	1
425	20240612	135000	78098650	8930	8930	8930	8930	0
426	20240612	134900	78098650	8930	8930	8930	8930	0
427	20240612	134800	78098650	8930	8930	8930	8930	0
428	20240612	134700	78098650	8930	8930	8930	8930	0
429	20240612	134600	78098650	8930	8930	8930	8930	20
430	20240612	134500	77920050	8930	8930	8930	8930	0
431	20240612	134400	77920050	8930	8930	8930	8930	0
432	20240612	134300	77920050	8930	8930	8930	8930	0
433	20240612	134200	77920050	8930	8930	8930	8930	0
434	20240612	134100	77920050	8930	8930	8930	8930	0
435	20240612	134000	77920050	8930	8930	8930	8930	0
436	20240612	133900	77920050	8930	8930	8930	8930	0
437	20240612	133800	77920050	8930	8930	8930	8930	0
438	20240612	133700	77920050	8930	8930	8930	8930	0
439	20240612	133600	77920050	8930	8930	8930	8930	0
440	20240612	133500	77920050	8930	8930	8930	8930	2
441	20240612	133400	77902190	8930	8930	8930	8930	0
442	20240612	133300	77902190	8930	8930	8930	8930	0
443	20240612	133200	77902190	8930	8890	8930	8890	12
444	20240612	133100	77795470	8890	8890	8890	8890	0
445	20240612	133000	77795470	8890	8900	8900	8890	500
446	20240612	132900	73347630	8910	8910	8910	8910	0
447	20240612	132800	73347630	8910	8910	8910	8910	0
448	20240612	132700	73347630	8910	8910	8910	8910	0
449	20240612	132600	73347630	8910	8910	8910	8910	0
450	20240612	132500	73347630	8910	8910	8910	8910	0
451	20240612	132400	73347630	8910	8910	8910	8910	0
452	20240612	132300	73347630	8910	8910	8910	8910	0
453	20240612	132200	73347630	8910	8910	8910	8910	0
454	20240612	132100	73347630	8910	8910	8910	8910	0
455	20240612	132000	73347630	8910	8910	8910	8910	11
456	20240612	131900	73249620	8910	8910	8910	8910	0
457	20240612	131800	73249620	8910	8910	8910	8910	0
458	20240612	131700	73249620	8910	8910	8910	8910	0
459	20240612	131600	73249620	8910	8910	8910	8910	0
460	20240612	131500	73249620	8910	8910	8910	8910	0
461	20240612	131400	73249620	8910	8910	8910	8910	0
462	20240612	131300	73249620	8910	8910	8910	8910	0
463	20240612	131200	73249620	8910	8910	8910	8910	0
464	20240612	131100	73249620	8910	8910	8910	8910	0
465	20240612	131000	73249620	8910	8910	8910	8910	11
466	20240612	130900	73151610	8930	8930	8930	8930	0
467	20240612	130800	73151610	8930	8930	8930	8930	0
468	20240612	130700	73151610	8930	8930	8930	8930	0
469	20240612	130600	73151610	8930	8930	8930	8930	0
470	20240612	130500	73151610	8930	8930	8930	8930	0
471	20240612	130400	73151610	8930	8930	8930	8930	0
472	20240612	130300	73151610	8930	8930	8930	8930	100
473	20240612	130200	72258610	8940	8940	8940	8940	0
474	20240612	130100	72258610	8940	8940	8940	8940	0
475	20240612	130000	72258610	8940	8940	8940	8940	0
476	20240612	125900	72258610	8940	8940	8940	8940	0
477	20240612	125800	72258610	8940	8940	8940	8940	0
478	20240612	125700	72258610	8940	8940	8940	8940	0
479	20240612	125600	72258610	8940	8940	8940	8940	0
480	20240612	125500	72258610	8940	8940	8940	8940	0
481	20240612	125400	72258610	8940	8940	8940	8940	0
482	20240612	125300	72258610	8940	8940	8940	8940	0
483	20240612	125200	72258610	8940	8940	8940	8940	0
484	20240612	125100	72258610	8940	8940	8940	8940	2
485	20240612	125000	72240730	8910	8910	8910	8910	0
486	20240612	124900	72240730	8910	8930	8930	8910	162
487	20240612	124800	70797290	8930	8930	8930	8930	0
488	20240612	124700	70797290	8930	8930	8930	8930	0
489	20240612	124600	70797290	8930	8930	8930	8930	0
490	20240612	124500	70797290	8930	8930	8930	8930	0
491	20240612	124400	70797290	8930	8930	8930	8930	0
492	20240612	124300	70797290	8930	8930	8930	8930	0
493	20240612	124200	70797290	8930	8930	8930	8930	0
494	20240612	124100	70797290	8930	8930	8930	8930	0
495	20240612	124000	70797290	8930	8930	8930	8930	0
496	20240612	123900	70797290	8930	8930	8930	8930	0
497	20240612	123800	70797290	8930	8930	8930	8930	0
498	20240612	123700	70797290	8930	8930	8930	8930	0
499	20240612	123600	70797290	8930	8930	8930	8930	0
500	20240612	123500	70797290	8930	8930	8930	8930	0
501	20240612	123400	70797290	8930	8930	8930	8930	10
502	20240612	123300	70707990	8940	8940	8940	8940	0
503	20240612	123200	70707990	8940	8940	8940	8940	0
504	20240612	123100	70707990	8940	8940	8940	8940	0
505	20240612	123000	70707990	8940	8940	8940	8940	0
506	20240612	122900	70707990	8940	8940	8940	8940	0
507	20240612	122800	70707990	8940	8940	8940	8940	0
508	20240612	122700	70707990	8940	8940	8940	8940	3
509	20240612	122600	70681170	8940	8940	8940	8940	0
510	20240612	122500	70681170	8940	8940	8940	8940	0
511	20240612	122400	70681170	8940	8940	8940	8940	0
512	20240612	122300	70681170	8940	8940	8940	8940	8
513	20240612	122200	70609650	8940	8940	8940	8940	0
514	20240612	122100	70609650	8940	8940	8940	8940	0
515	20240612	122000	70609650	8940	8940	8940	8940	0
516	20240612	121900	70609650	8940	8940	8940	8940	0
517	20240612	121800	70609650	8940	8940	8940	8940	0
518	20240612	121700	70609650	8940	8940	8940	8940	0
519	20240612	121600	70609650	8940	8940	8940	8940	0
520	20240612	121500	70609650	8940	8940	8940	8940	0
521	20240612	121400	70609650	8940	8940	8940	8940	0
522	20240612	121300	70609650	8940	8940	8940	8940	0
523	20240612	121200	70609650	8940	8940	8940	8940	0
524	20240612	121100	70609650	8940	8940	8940	8940	0
525	20240612	121000	70609650	8940	8940	8940	8940	0
526	20240612	120900	70609650	8940	8940	8940	8940	0
527	20240612	120800	70609650	8940	8940	8940	8940	0
528	20240612	120700	70609650	8940	8940	8940	8940	0
529	20240612	120600	70609650	8940	8940	8940	8940	0
530	20240612	120500	70609650	8940	8940	8940	8940	0
531	20240612	120400	70609650	8940	8940	8940	8940	0
532	20240612	120300	70609650	8940	8940	8940	8940	0
533	20240612	120200	70609650	8940	8940	8940	8940	0
534	20240612	120100	70609650	8940	8940	8940	8940	0
535	20240612	120000	70609650	8940	8940	8940	8940	0
536	20240612	115900	70609650	8940	8940	8940	8940	0
537	20240612	115800	70609650	8940	8930	8940	8930	20
538	20240612	115700	70431030	8910	8910	8910	8910	0
539	20240612	115600	70431030	8910	8910	8910	8910	0
540	20240612	115500	70431030	8910	8910	8910	8910	1000
541	20240612	115400	61521030	8940	8940	8940	8940	0
542	20240612	115300	61521030	8940	8940	8940	8940	0
543	20240612	115200	61521030	8940	8940	8940	8940	0
544	20240612	115100	61521030	8940	8940	8940	8940	0
545	20240612	115000	61521030	8940	8940	8940	8940	0
546	20240612	114900	61521030	8940	8940	8940	8940	0
547	20240612	114800	61521030	8940	8940	8940	8940	0
548	20240612	114700	61521030	8940	8940	8940	8940	0
549	20240612	114600	61521030	8940	8940	8940	8940	0
550	20240612	114500	61521030	8940	8940	8940	8940	6
551	20240612	114400	61467390	8940	8940	8940	8940	0
552	20240612	114300	61467390	8940	8940	8940	8940	0
553	20240612	114200	61467390	8940	8940	8940	8940	0
554	20240612	114100	61467390	8940	8940	8940	8940	0
555	20240612	114000	61467390	8940	8940	8940	8940	0
556	20240612	113900	61467390	8940	8940	8940	8940	0
557	20240612	113800	61467390	8940	8940	8940	8940	0
558	20240612	113700	61467390	8940	8940	8940	8940	0
559	20240612	113600	61467390	8940	8940	8940	8940	0
560	20240612	113500	61467390	8940	8940	8940	8940	0
561	20240612	113400	61467390	8940	8940	8940	8940	0
562	20240612	113300	61467390	8940	8940	8940	8940	0
563	20240612	113200	61467390	8940	8940	8940	8940	0
564	20240612	113100	61467390	8940	8940	8940	8940	0
565	20240612	113000	61467390	8940	8940	8940	8940	0
566	20240612	112900	61467390	8940	8940	8940	8940	0
567	20240612	112800	61467390	8940	8940	8940	8940	0
568	20240612	112700	61467390	8940	8940	8940	8940	0
569	20240612	112600	61467390	8940	8940	8940	8940	0
570	20240612	112500	61467390	8940	8940	8940	8940	0
571	20240612	112400	61467390	8940	8940	8940	8940	1
572	20240612	112300	61458450	8940	8940	8940	8940	0
573	20240612	112200	61458450	8940	8940	8940	8940	0
574	20240612	112100	61458450	8940	8940	8940	8940	0
575	20240612	112000	61458450	8940	8940	8940	8940	0
576	20240612	111900	61458450	8940	8940	8940	8940	0
577	20240612	111800	61458450	8940	8940	8940	8940	0
578	20240612	111700	61458450	8940	8940	8940	8940	0
579	20240612	111600	61458450	8940	8940	8940	8940	0
580	20240612	111500	61458450	8940	8940	8940	8940	0
581	20240612	111400	61458450	8940	8940	8940	8940	0
582	20240612	111300	61458450	8940	8940	8940	8940	0
583	20240612	111200	61458450	8940	8940	8940	8940	0
584	20240612	111100	61458450	8940	8940	8940	8940	0
585	20240612	111000	61458450	8940	8940	8940	8940	0
586	20240612	110900	61458450	8940	8940	8940	8940	0
587	20240612	110800	61458450	8940	8940	8940	8940	0
588	20240612	110700	61458450	8940	8940	8940	8940	0
589	20240612	110600	61458450	8940	8940	8940	8940	0
590	20240612	110500	61458450	8940	8940	8940	8940	0
591	20240612	110400	61458450	8940	8940	8940	8940	0
592	20240612	110300	61458450	8940	8940	8940	8940	5
593	20240612	110200	61413750	8940	8940	8940	8940	0
594	20240612	110100	61413750	8940	8940	8940	8940	0
595	20240612	110000	61413750	8940	8940	8940	8940	0
596	20240612	105900	61413750	8940	8940	8940	8940	0
597	20240612	105800	61413750	8940	8940	8940	8940	0
598	20240612	105700	61413750	8940	8940	8940	8940	0
599	20240612	105600	61413750	8940	8940	8940	8940	0
600	20240612	105500	61413750	8940	8940	8940	8940	0
601	20240612	105400	61413750	8940	8940	8940	8940	0
602	20240612	105300	61413750	8940	8940	8940	8940	0
603	20240612	105200	61413750	8940	8930	8940	8930	79
604	20240612	105100	60708210	8910	8910	8910	8910	0
605	20240612	105000	60708210	8910	8910	8910	8910	0
606	20240612	104900	60708210	8910	8910	8910	8910	0
607	20240612	104800	60708210	8910	8910	8910	8910	0
608	20240612	104700	60708210	8910	8910	8910	8910	0
609	20240612	104600	60708210	8910	8910	8910	8910	0
610	20240612	104500	60708210	8910	8910	8910	8910	0
611	20240612	104400	60708210	8910	8910	8910	8910	0
612	20240612	104300	60708210	8910	8910	8910	8910	0
613	20240612	104200	60708210	8910	8910	8910	8910	17
614	20240612	104100	60556740	8910	8910	8910	8910	0
615	20240612	104000	60556740	8910	8910	8910	8910	0
616	20240612	103900	60556740	8910	8910	8910	8910	0
617	20240612	103800	60556740	8910	8910	8910	8910	0
618	20240612	103700	60556740	8910	8910	8910	8910	0
619	20240612	103600	60556740	8910	8910	8910	8910	0
620	20240612	103500	60556740	8910	8910	8910	8910	0
621	20240612	103400	60556740	8910	8910	8910	8910	0
622	20240612	103300	60556740	8910	8910	8910	8910	0
623	20240612	103200	60556740	8910	8910	8910	8910	0
624	20240612	103100	60556740	8910	8910	8910	8910	0
625	20240612	103000	60556740	8910	8910	8910	8910	0
626	20240612	102900	60556740	8910	8910	8910	8910	0
627	20240612	102800	60556740	8910	8910	8910	8910	0
628	20240612	102700	60556740	8910	8910	8910	8910	1
629	20240612	102600	60547830	8860	8860	8860	8860	0
630	20240612	102500	60547830	8860	8860	8860	8860	0
631	20240612	102400	60547830	8860	8860	8860	8860	0
632	20240612	102300	60547830	8860	8890	8890	8860	1892
633	20240612	102200	43753240	8890	8890	8890	8890	0
634	20240612	102100	43753240	8890	8890	8890	8890	0
635	20240612	102000	43753240	8890	8890	8890	8890	0
636	20240612	101900	43753240	8890	8890	8890	8890	0
637	20240612	101800	43753240	8890	8890	8890	8890	0
638	20240612	101700	43753240	8890	8890	8890	8890	0
639	20240612	101600	43753240	8890	8890	8890	8890	0
640	20240612	101500	43753240	8890	8890	8890	8890	0
641	20240612	101400	43753240	8890	8890	8890	8890	0
642	20240612	101300	43753240	8890	8890	8890	8890	0
643	20240612	101200	43753240	8890	8890	8890	8890	0
644	20240612	101100	43753240	8890	8890	8890	8890	0
645	20240612	101000	43753240	8890	8890	8890	8890	0
646	20240612	100900	43753240	8890	8890	8890	8890	0
647	20240612	100800	43753240	8890	8890	8890	8890	4
648	20240612	100700	43717680	8890	8890	8890	8890	0
649	20240612	100600	43717680	8890	8890	8890	8890	0
650	20240612	100500	43717680	8890	8890	8890	8890	0
651	20240612	100400	43717680	8890	8890	8890	8890	1
652	20240612	100300	43708790	8890	8890	8890	8890	0
653	20240612	100200	43708790	8890	8890	8890	8890	61
654	20240612	100100	43166500	8910	8910	8910	8910	0
655	20240612	100000	43166500	8910	8910	8910	8910	0
656	20240612	095900	43166500	8910	8910	8910	8910	1
657	20240612	095800	43157590	8910	8910	8910	8910	0
658	20240612	095700	43157590	8910	8910	8910	8910	0
659	20240612	095600	43157590	8910	8910	8910	8910	0
660	20240612	095500	43157590	8910	8910	8910	8910	0
661	20240612	095400	43157590	8910	8910	8910	8910	0
662	20240612	095300	43157590	8910	8910	8910	8910	1
663	20240612	095200	43148680	8910	8910	8910	8910	0
664	20240612	095100	43148680	8910	8910	8910	8910	0
665	20240612	095000	43148680	8910	8910	8910	8910	5
666	20240612	094900	43104130	8910	8910	8910	8910	11
667	20240612	094800	43006120	8860	8860	8860	8860	0
668	20240612	094700	43006120	8860	8860	8860	8860	0
669	20240612	094600	43006120	8860	8860	8860	8860	0
670	20240612	094500	43006120	8860	8880	8880	8860	265
671	20240612	094400	40655900	8870	8870	8870	8870	0
672	20240612	094300	40655900	8870	8870	8870	8870	0
673	20240612	094200	40655900	8870	8870	8870	8870	0
674	20240612	094100	40655900	8870	8870	8870	8870	0
675	20240612	094000	40655900	8870	8870	8870	8870	0
676	20240612	093900	40655900	8870	8870	8870	8870	0
677	20240612	093800	40655900	8870	8870	8870	8870	0
678	20240612	093700	40655900	8870	8870	8870	8870	0
679	20240612	093600	40655900	8870	8870	8870	8870	226
680	20240612	093500	38651280	8870	8870	8870	8870	274
681	20240612	093400	36220900	8940	8870	8940	8870	2
682	20240612	093300	36203090	8870	8870	8870	8870	0
683	20240612	093200	36203090	8870	8870	8870	8870	129
684	20240612	093100	35058860	8870	8890	8890	8870	1400
685	20240612	093000	22631970	8940	8940	8940	8940	3
686	20240612	092900	22605150	8890	8890	8890	8890	0
687	20240612	092800	22605150	8890	8890	8890	8890	0
688	20240612	092700	22605150	8890	8890	8890	8890	0
689	20240612	092600	22605150	8890	8900	8900	8890	84
690	20240612	092500	21857880	8900	8900	8900	8900	0
691	20240612	092400	21857880	8900	8900	8900	8900	0
692	20240612	092300	21857880	8900	8900	8900	8900	0
693	20240612	092200	21857880	8900	8900	8900	8900	0
694	20240612	092100	21857880	8900	8920	8920	8890	1023
695	20240612	092000	12759310	8900	8900	8900	8900	0
696	20240612	091900	12759310	8900	8900	8900	8900	0
697	20240612	091800	12759310	8900	8900	8900	8900	0
698	20240612	091700	12759310	8900	8900	8900	8900	279
699	20240612	091600	10276210	8870	8870	8900	8870	404
700	20240612	091500	6686460	8870	8880	8880	8870	166
701	20240612	091400	5213990	8880	8880	8880	8880	22
702	20240612	091300	5018630	8890	8890	8890	8890	24
703	20240612	091200	4805270	8890	8900	8900	8890	75
704	20240612	091100	4137790	8910	8910	8910	8910	114
705	20240612	091000	3122050	8940	8930	8940	8910	10
706	20240612	090900	3032750	8930	8930	8930	8930	34
707	20240612	090800	2729130	8940	8960	8960	8940	119
708	20240612	090700	1663950	8990	8990	8990	8990	1
709	20240612	090600	1654960	9000	8960	9000	8960	80
710	20240612	090500	936160	8970	8970	8970	8970	5
711	20240612	090400	891310	9000	9000	9000	9000	1
712	20240612	090300	882310	9010	9010	9010	9010	5
713	20240612	090200	837260	9040	9040	9040	9040	6
714	20240612	090100	783020	9070	9070	9070	9070	0
715	20240612	090000	783020	9070	9110	9110	9070	86