KissMeData/369370/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	212000	66400606	1889	1889	1889	1889	301
3	20240612	211900	66400606	1889	1889	1889	1889	0
4	20240612	211800	66400606	1889	1889	1889	1889	0
5	20240612	211700	66400606	1889	1889	1889	1889	0
6	20240612	211600	66400606	1889	1889	1889	1889	0
7	20240612	211500	66400606	1889	1889	1889	1889	0
8	20240612	211400	66400606	1889	1889	1889	1889	0
9	20240612	211300	66400606	1889	1889	1889	1889	0
10	20240612	211200	66400606	1889	1889	1889	1889	0
11	20240612	211100	66400606	1889	1889	1889	1889	0
12	20240612	211000	66400606	1889	1889	1889	1889	0
13	20240612	210900	66400606	1889	1889	1889	1889	0
14	20240612	210800	66400606	1889	1889	1889	1889	0
15	20240612	210700	66400606	1889	1889	1889	1889	0
16	20240612	210600	66400606	1889	1889	1889	1889	0
17	20240612	210500	66400606	1889	1889	1889	1889	0
18	20240612	210400	66400606	1889	1889	1889	1889	0
19	20240612	210300	66400606	1889	1889	1889	1889	0
20	20240612	210200	66400606	1889	1889	1889	1889	0
21	20240612	210100	66400606	1889	1889	1889	1889	0
22	20240612	210000	66400606	1889	1889	1889	1889	0
23	20240612	205900	66400606	1889	1889	1889	1889	0
24	20240612	205800	66400606	1889	1889	1889	1889	0
25	20240612	205700	66400606	1889	1889	1889	1889	0
26	20240612	205600	66400606	1889	1889	1889	1889	0
27	20240612	205500	66400606	1889	1889	1889	1889	0
28	20240612	205400	66400606	1889	1889	1889	1889	0
29	20240612	205300	66400606	1889	1889	1889	1889	0
30	20240612	205200	66400606	1889	1889	1889	1889	0
31	20240612	205100	66400606	1889	1889	1889	1889	0
32	20240612	205000	66400606	1889	1889	1889	1889	301
33	20240612	204900	66400606	1889	1889	1889	1889	0
34	20240612	204800	66400606	1889	1889	1889	1889	0
35	20240612	204700	66400606	1889	1889	1889	1889	0
36	20240612	204600	66400606	1889	1889	1889	1889	0
37	20240612	204500	66400606	1889	1889	1889	1889	0
38	20240612	204400	66400606	1889	1889	1889	1889	0
39	20240612	204300	66400606	1889	1889	1889	1889	0
40	20240612	204200	66400606	1889	1889	1889	1889	0
41	20240612	204100	66400606	1889	1889	1889	1889	0
42	20240612	204000	66400606	1889	1889	1889	1889	0
43	20240612	203900	66400606	1889	1889	1889	1889	0
44	20240612	203800	66400606	1889	1889	1889	1889	0
45	20240612	203700	66400606	1889	1889	1889	1889	0
46	20240612	203600	66400606	1889	1889	1889	1889	0
47	20240612	203500	66400606	1889	1889	1889	1889	0
48	20240612	203400	66400606	1889	1889	1889	1889	0
49	20240612	203300	66400606	1889	1889	1889	1889	0
50	20240612	203200	66400606	1889	1889	1889	1889	0
51	20240612	203100	66400606	1889	1889	1889	1889	0
52	20240612	203000	66400606	1889	1889	1889	1889	0
53	20240612	202900	66400606	1889	1889	1889	1889	0
54	20240612	202800	66400606	1889	1889	1889	1889	0
55	20240612	202700	66400606	1889	1889	1889	1889	0
56	20240612	202600	66400606	1889	1889	1889	1889	0
57	20240612	202500	66400606	1889	1889	1889	1889	0
58	20240612	202400	66400606	1889	1889	1889	1889	0
59	20240612	202300	66400606	1889	1889	1889	1889	0
60	20240612	202200	66400606	1889	1889	1889	1889	0
61	20240612	202100	66400606	1889	1889	1889	1889	0
62	20240612	202000	66400606	1889	1889	1889	1889	301
63	20240612	201900	66400606	1889	1889	1889	1889	0
64	20240612	201800	66400606	1889	1889	1889	1889	0
65	20240612	201700	66400606	1889	1889	1889	1889	0
66	20240612	201600	66400606	1889	1889	1889	1889	0
67	20240612	201500	66400606	1889	1889	1889	1889	0
68	20240612	201400	66400606	1889	1889	1889	1889	0
69	20240612	201300	66400606	1889	1889	1889	1889	0
70	20240612	201200	66400606	1889	1889	1889	1889	0
71	20240612	201100	66400606	1889	1889	1889	1889	0
72	20240612	201000	66400606	1889	1889	1889	1889	0
73	20240612	200900	66400606	1889	1889	1889	1889	0
74	20240612	200800	66400606	1889	1889	1889	1889	0
75	20240612	200700	66400606	1889	1889	1889	1889	0
76	20240612	200600	66400606	1889	1889	1889	1889	0
77	20240612	200500	66400606	1889	1889	1889	1889	0
78	20240612	200400	66400606	1889	1889	1889	1889	0
79	20240612	200300	66400606	1889	1889	1889	1889	0
80	20240612	200200	66400606	1889	1889	1889	1889	0
81	20240612	200100	66400606	1889	1889	1889	1889	0
82	20240612	200000	66400606	1889	1889	1889	1889	0
83	20240612	195900	66400606	1889	1889	1889	1889	0
84	20240612	195800	66400606	1889	1889	1889	1889	0
85	20240612	195700	66400606	1889	1889	1889	1889	0
86	20240612	195600	66400606	1889	1889	1889	1889	0
87	20240612	195500	66400606	1889	1889	1889	1889	0
88	20240612	195400	66400606	1889	1889	1889	1889	0
89	20240612	195300	66400606	1889	1889	1889	1889	0
90	20240612	195200	66400606	1889	1889	1889	1889	0
91	20240612	195100	66400606	1889	1889	1889	1889	0
92	20240612	195000	66400606	1889	1889	1889	1889	301
93	20240612	194900	66400606	1889	1889	1889	1889	0
94	20240612	194800	66400606	1889	1889	1889	1889	0
95	20240612	194700	66400606	1889	1889	1889	1889	0
96	20240612	194600	66400606	1889	1889	1889	1889	0
97	20240612	194500	66400606	1889	1889	1889	1889	0
98	20240612	194400	66400606	1889	1889	1889	1889	0
99	20240612	194300	66400606	1889	1889	1889	1889	0
100	20240612	194200	66400606	1889	1889	1889	1889	0
101	20240612	194100	66400606	1889	1889	1889	1889	0
102	20240612	194000	66400606	1889	1889	1889	1889	0
103	20240612	193900	66400606	1889	1889	1889	1889	0
104	20240612	193800	66400606	1889	1889	1889	1889	0
105	20240612	193700	66400606	1889	1889	1889	1889	0
106	20240612	193600	66400606	1889	1889	1889	1889	0
107	20240612	193500	66400606	1889	1889	1889	1889	0
108	20240612	193400	66400606	1889	1889	1889	1889	0
109	20240612	193300	66400606	1889	1889	1889	1889	0
110	20240612	193200	66400606	1889	1889	1889	1889	0
111	20240612	193100	66400606	1889	1889	1889	1889	0
112	20240612	193000	66400606	1889	1889	1889	1889	0
113	20240612	192900	66400606	1889	1889	1889	1889	0
114	20240612	192800	66400606	1889	1889	1889	1889	0
115	20240612	192700	66400606	1889	1889	1889	1889	0
116	20240612	192600	66400606	1889	1889	1889	1889	0
117	20240612	192500	66400606	1889	1889	1889	1889	0
118	20240612	192400	66400606	1889	1889	1889	1889	0
119	20240612	192300	66400606	1889	1889	1889	1889	0
120	20240612	192200	66400606	1889	1889	1889	1889	0
121	20240612	192100	66400606	1889	1889	1889	1889	0
122	20240612	192000	66400606	1889	1889	1889	1889	301
123	20240612	191900	66400606	1889	1889	1889	1889	0
124	20240612	191800	66400606	1889	1889	1889	1889	0
125	20240612	191700	66400606	1889	1889	1889	1889	0
126	20240612	191600	66400606	1889	1889	1889	1889	0
127	20240612	191500	66400606	1889	1889	1889	1889	0
128	20240612	191400	66400606	1889	1889	1889	1889	0
129	20240612	191300	66400606	1889	1889	1889	1889	0
130	20240612	191200	66400606	1889	1889	1889	1889	0
131	20240612	191100	66400606	1889	1889	1889	1889	0
132	20240612	191000	66400606	1889	1889	1889	1889	0
133	20240612	190900	66400606	1889	1889	1889	1889	0
134	20240612	190800	66400606	1889	1889	1889	1889	0
135	20240612	190700	66400606	1889	1889	1889	1889	0
136	20240612	190600	66400606	1889	1889	1889	1889	0
137	20240612	190500	66400606	1889	1889	1889	1889	0
138	20240612	190400	66400606	1889	1889	1889	1889	0
139	20240612	190300	66400606	1889	1889	1889	1889	0
140	20240612	190200	66400606	1889	1889	1889	1889	0
141	20240612	190100	66400606	1889	1889	1889	1889	0
142	20240612	190000	66400606	1889	1889	1889	1889	0
143	20240612	185900	66400606	1889	1889	1889	1889	0
144	20240612	185800	66400606	1889	1889	1889	1889	0
145	20240612	185700	66400606	1889	1889	1889	1889	0
146	20240612	185600	66400606	1889	1889	1889	1889	0
147	20240612	185500	66400606	1889	1889	1889	1889	0
148	20240612	185400	66400606	1889	1889	1889	1889	0
149	20240612	185300	66400606	1889	1889	1889	1889	0
150	20240612	185200	66400606	1889	1889	1889	1889	0
151	20240612	185100	66400606	1889	1889	1889	1889	0
152	20240612	185000	66400606	1889	1889	1889	1889	301
153	20240612	184900	66400606	1889	1889	1889	1889	0
154	20240612	184800	66400606	1889	1889	1889	1889	0
155	20240612	184700	66400606	1889	1889	1889	1889	0
156	20240612	184600	66400606	1889	1889	1889	1889	0
157	20240612	184500	66400606	1889	1889	1889	1889	0
158	20240612	184400	66400606	1889	1889	1889	1889	0
159	20240612	184300	66400606	1889	1889	1889	1889	0
160	20240612	184200	66400606	1889	1889	1889	1889	0
161	20240612	184100	66400606	1889	1889	1889	1889	0
162	20240612	184000	66400606	1889	1889	1889	1889	0
163	20240612	183900	66400606	1889	1889	1889	1889	0
164	20240612	183800	66400606	1889	1889	1889	1889	0
165	20240612	183700	66400606	1889	1889	1889	1889	0
166	20240612	183600	66400606	1889	1889	1889	1889	0
167	20240612	183500	66400606	1889	1889	1889	1889	0
168	20240612	183400	66400606	1889	1889	1889	1889	0
169	20240612	183300	66400606	1889	1889	1889	1889	0
170	20240612	183200	66400606	1889	1889	1889	1889	0
171	20240612	183100	66400606	1889	1889	1889	1889	0
172	20240612	183000	66400606	1889	1889	1889	1889	0
173	20240612	182900	66400606	1889	1889	1889	1889	0
174	20240612	182800	66400606	1889	1889	1889	1889	0
175	20240612	182700	66400606	1889	1889	1889	1889	0
176	20240612	182600	66400606	1889	1889	1889	1889	0
177	20240612	182500	66400606	1889	1889	1889	1889	0
178	20240612	182400	66400606	1889	1889	1889	1889	0
179	20240612	182300	66400606	1889	1889	1889	1889	0
180	20240612	182200	66400606	1889	1889	1889	1889	0
181	20240612	182100	66400606	1889	1889	1889	1889	0
182	20240612	182000	66400606	1889	1889	1889	1889	301
183	20240612	181900	66400606	1889	1889	1889	1889	0
184	20240612	181800	66400606	1889	1889	1889	1889	0
185	20240612	181700	66400606	1889	1889	1889	1889	0
186	20240612	181600	66400606	1889	1889	1889	1889	0
187	20240612	181500	66400606	1889	1889	1889	1889	0
188	20240612	181400	66400606	1889	1889	1889	1889	0
189	20240612	181300	66400606	1889	1889	1889	1889	0
190	20240612	181200	66400606	1889	1889	1889	1889	0
191	20240612	181100	66400606	1889	1889	1889	1889	0
192	20240612	181000	66400606	1889	1889	1889	1889	0
193	20240612	180900	66400606	1889	1889	1889	1889	0
194	20240612	180800	66400606	1889	1889	1889	1889	0
195	20240612	180700	66400606	1889	1889	1889	1889	0
196	20240612	180600	66400606	1889	1889	1889	1889	0
197	20240612	180500	66400606	1889	1889	1889	1889	0
198	20240612	180400	66400606	1889	1889	1889	1889	0
199	20240612	180300	66400606	1889	1889	1889	1889	0
200	20240612	180200	66400606	1889	1889	1889	1889	0
201	20240612	180100	66400606	1889	1889	1889	1889	0
202	20240612	180000	66400606	1889	1889	1889	1889	0
203	20240612	175900	66400606	1889	1889	1889	1889	0
204	20240612	175800	66400606	1889	1889	1889	1889	0
205	20240612	175700	66400606	1889	1889	1889	1889	0
206	20240612	175600	66400606	1889	1889	1889	1889	0
207	20240612	175500	66400606	1889	1889	1889	1889	0
208	20240612	175400	66400606	1889	1889	1889	1889	0
209	20240612	175300	66400606	1889	1889	1889	1889	0
210	20240612	175200	66400606	1889	1889	1889	1889	0
211	20240612	175100	66400606	1889	1889	1889	1889	0
212	20240612	175000	66400606	1889	1889	1889	1889	301
213	20240612	174900	66400606	1889	1889	1889	1889	0
214	20240612	174800	66400606	1889	1889	1889	1889	0
215	20240612	174700	66400606	1889	1889	1889	1889	0
216	20240612	174600	66400606	1889	1889	1889	1889	0
217	20240612	174500	66400606	1889	1889	1889	1889	0
218	20240612	174400	66400606	1889	1889	1889	1889	0
219	20240612	174300	66400606	1889	1889	1889	1889	0
220	20240612	174200	66400606	1889	1889	1889	1889	0
221	20240612	174100	66400606	1889	1889	1889	1889	0
222	20240612	174000	66400606	1889	1889	1889	1889	0
223	20240612	173900	66400606	1889	1889	1889	1889	0
224	20240612	173800	66400606	1889	1889	1889	1889	0
225	20240612	173700	66400606	1889	1889	1889	1889	0
226	20240612	173600	66400606	1889	1889	1889	1889	0
227	20240612	173500	66400606	1889	1889	1889	1889	0
228	20240612	173400	66400606	1889	1889	1889	1889	0
229	20240612	173300	66400606	1889	1889	1889	1889	0
230	20240612	173200	66400606	1889	1889	1889	1889	0
231	20240612	173100	66400606	1889	1889	1889	1889	0
232	20240612	173000	66400606	1889	1889	1889	1889	0
233	20240612	172900	66400606	1889	1889	1889	1889	0
234	20240612	172800	66400606	1889	1889	1889	1889	0
235	20240612	172700	66400606	1889	1889	1889	1889	0
236	20240612	172600	66400606	1889	1889	1889	1889	0
237	20240612	172500	66400606	1889	1889	1889	1889	0
238	20240612	172400	66400606	1889	1889	1889	1889	0
239	20240612	172300	66400606	1889	1889	1889	1889	0
240	20240612	172200	66400606	1889	1889	1889	1889	0
241	20240612	172100	66400606	1889	1889	1889	1889	0
242	20240612	172000	66400606	1889	1889	1889	1889	301
243	20240612	171900	66400606	1889	1889	1889	1889	0
244	20240612	171800	66400606	1889	1889	1889	1889	0
245	20240612	171700	66400606	1889	1889	1889	1889	0
246	20240612	171600	66400606	1889	1889	1889	1889	0
247	20240612	171500	66400606	1889	1889	1889	1889	0
248	20240612	171400	66400606	1889	1889	1889	1889	0
249	20240612	171300	66400606	1889	1889	1889	1889	0
250	20240612	171200	66400606	1889	1889	1889	1889	0
251	20240612	171100	66400606	1889	1889	1889	1889	0
252	20240612	171000	66400606	1889	1889	1889	1889	0
253	20240612	170900	66400606	1889	1889	1889	1889	0
254	20240612	170800	66400606	1889	1889	1889	1889	0
255	20240612	170700	66400606	1889	1889	1889	1889	0
256	20240612	170600	66400606	1889	1889	1889	1889	0
257	20240612	170500	66400606	1889	1889	1889	1889	0
258	20240612	170400	66400606	1889	1889	1889	1889	0
259	20240612	170300	66400606	1889	1889	1889	1889	0
260	20240612	170200	66400606	1889	1889	1889	1889	0
261	20240612	170100	66400606	1889	1889	1889	1889	0
262	20240612	170000	66400606	1889	1889	1889	1889	0
263	20240612	165900	66400606	1889	1889	1889	1889	0
264	20240612	165800	66400606	1889	1889	1889	1889	0
265	20240612	165700	66400606	1889	1889	1889	1889	0
266	20240612	165600	66400606	1889	1889	1889	1889	0
267	20240612	165500	66400606	1889	1889	1889	1889	0
268	20240612	165400	66400606	1889	1889	1889	1889	0
269	20240612	165300	66400606	1889	1889	1889	1889	0
270	20240612	165200	66400606	1889	1889	1889	1889	0
271	20240612	165100	66400606	1889	1889	1889	1889	0
272	20240612	165000	66400606	1889	1889	1889	1889	301
273	20240612	164900	66400606	1889	1889	1889	1889	0
274	20240612	164800	66400606	1889	1889	1889	1889	0
275	20240612	164700	66400606	1889	1889	1889	1889	0
276	20240612	164600	66400606	1889	1889	1889	1889	0
277	20240612	164500	66400606	1889	1889	1889	1889	0
278	20240612	164400	66400606	1889	1889	1889	1889	0
279	20240612	164300	66400606	1889	1889	1889	1889	0
280	20240612	164200	66400606	1889	1889	1889	1889	0
281	20240612	164100	66400606	1889	1889	1889	1889	0
282	20240612	164000	66400606	1889	1889	1889	1889	0
283	20240612	163900	66400606	1889	1889	1889	1889	0
284	20240612	163800	66400606	1889	1889	1889	1889	0
285	20240612	163700	66400606	1889	1889	1889	1889	0
286	20240612	163600	66400606	1889	1889	1889	1889	0
287	20240612	163500	66400606	1889	1889	1889	1889	0
288	20240612	163400	66400606	1889	1889	1889	1889	0
289	20240612	163300	66400606	1889	1889	1889	1889	0
290	20240612	163200	66400606	1889	1889	1889	1889	0
291	20240612	163100	66400606	1889	1889	1889	1889	0
292	20240612	163000	66400606	1889	1889	1889	1889	0
293	20240612	162900	66400606	1889	1889	1889	1889	0
294	20240612	162800	66400606	1889	1889	1889	1889	0
295	20240612	162700	66400606	1889	1889	1889	1889	0
296	20240612	162600	66400606	1889	1889	1889	1889	0
297	20240612	162500	66400606	1889	1889	1889	1889	0
298	20240612	162400	66400606	1889	1889	1889	1889	0
299	20240612	162300	66400606	1889	1889	1889	1889	0
300	20240612	162200	66400606	1889	1889	1889	1889	0
301	20240612	162100	66400606	1889	1889	1889	1889	0
302	20240612	162000	66400606	1889	1889	1889	1889	301
303	20240612	161900	66400606	1889	1889	1889	1889	0
304	20240612	161800	66400606	1889	1889	1889	1889	0
305	20240612	161700	66400606	1889	1889	1889	1889	0
306	20240612	161600	66400606	1889	1889	1889	1889	0
307	20240612	161500	66400606	1889	1889	1889	1889	0
308	20240612	161400	66400606	1889	1889	1889	1889	0
309	20240612	161300	66400606	1889	1889	1889	1889	0
310	20240612	161200	66400606	1889	1889	1889	1889	0
311	20240612	161100	66400606	1889	1889	1889	1889	0
312	20240612	161000	66400606	1889	1889	1889	1889	0
313	20240612	160900	66400606	1889	1889	1889	1889	0
314	20240612	160800	66400606	1889	1889	1889	1889	0
315	20240612	160700	66400606	1889	1889	1889	1889	0
316	20240612	160600	66400606	1889	1889	1889	1889	0
317	20240612	160500	66400606	1889	1889	1889	1889	0
318	20240612	160400	66400606	1889	1889	1889	1889	0
319	20240612	160300	66400606	1889	1889	1889	1889	0
320	20240612	160200	66400606	1889	1889	1889	1889	0
321	20240612	160100	66400606	1889	1889	1889	1889	0
322	20240612	160000	66400606	1889	1889	1889	1889	0
323	20240612	155900	66400606	1889	1889	1889	1889	0
324	20240612	155800	66400606	1889	1889	1889	1889	0
325	20240612	155700	66400606	1889	1889	1889	1889	0
326	20240612	155600	66400606	1889	1889	1889	1889	0
327	20240612	155500	66400606	1889	1889	1889	1889	0
328	20240612	155400	66400606	1889	1889	1889	1889	0
329	20240612	155300	66400606	1889	1889	1889	1889	0
330	20240612	155200	66400606	1889	1889	1889	1889	0
331	20240612	155100	66400606	1889	1889	1889	1889	0
332	20240612	155000	66400606	1889	1889	1889	1889	301
333	20240612	154900	66400606	1889	1889	1889	1889	0
334	20240612	154800	66400606	1889	1889	1889	1889	0
335	20240612	154700	66400606	1889	1889	1889	1889	0
336	20240612	154600	66400606	1889	1889	1889	1889	0
337	20240612	154500	66400606	1889	1889	1889	1889	0
338	20240612	154400	66400606	1889	1889	1889	1889	0
339	20240612	154300	66400606	1889	1889	1889	1889	0
340	20240612	154200	66400606	1889	1889	1889	1889	0
341	20240612	154100	66400606	1889	1889	1889	1889	0
342	20240612	154000	66400606	1889	1889	1889	1889	0
343	20240612	153900	66400606	1889	1889	1889	1889	0
344	20240612	153800	66400606	1889	1889	1889	1889	0
345	20240612	153700	66400606	1889	1889	1889	1889	0
346	20240612	153600	66400606	1889	1889	1889	1889	0
347	20240612	153500	66400606	1889	1889	1889	1889	0
348	20240612	153400	66400606	1889	1889	1889	1889	0
349	20240612	153300	66400606	1889	1889	1889	1889	0
350	20240612	153200	66400606	1889	1889	1889	1889	0
351	20240612	153100	66400606	1889	1889	1889	1889	0
352	20240612	153000	66400606	1889	1889	1889	1889	301
353	20240612	152900	65832017	1889	1889	1889	1889	0
354	20240612	152800	65832017	1889	1889	1889	1889	0
355	20240612	152700	65832017	1889	1889	1889	1889	0
356	20240612	152600	65832017	1889	1889	1889	1889	0
357	20240612	152500	65832017	1889	1889	1889	1889	0
358	20240612	152400	65832017	1889	1889	1889	1889	0
359	20240612	152300	65832017	1889	1889	1889	1889	0
360	20240612	152200	65832017	1889	1889	1889	1889	0
361	20240612	152100	65832017	1889	1889	1889	1889	0
362	20240612	152000	65832017	1889	1889	1889	1889	0
363	20240612	151900	65832017	1889	1799	1889	1799	6573
364	20240612	151800	53986126	1800	1797	1800	1750	7272
365	20240612	151700	41065838	1800	1800	1800	1800	0
366	20240612	151600	41065838	1800	1800	1800	1800	0
367	20240612	151500	41065838	1800	1797	1800	1797	54
368	20240612	151400	40968770	1800	1800	1800	1800	32
369	20240612	151300	40911170	1800	1797	1800	1797	8070
370	20240612	151200	26401321	1798	1798	1798	1798	0
371	20240612	151100	26401321	1798	1798	1798	1798	0
372	20240612	151000	26401321	1798	1798	1798	1798	1
373	20240612	150900	26399523	1797	1797	1797	1797	0
374	20240612	150800	26399523	1797	1797	1797	1797	0
375	20240612	150700	26399523	1797	1798	1798	1797	14
376	20240612	150600	26374354	1798	1798	1798	1798	0
377	20240612	150500	26374354	1798	1798	1798	1798	0
378	20240612	150400	26374354	1798	1798	1798	1798	1
379	20240612	150300	26372556	1797	1797	1797	1797	2
380	20240612	150200	26368962	1798	1797	1798	1797	7
381	20240612	150100	26356382	1798	1798	1798	1798	0
382	20240612	150000	26356382	1798	1797	1798	1797	4
383	20240612	145900	26349193	1797	1797	1797	1797	26
384	20240612	145800	26302471	1797	1797	1797	1797	26
385	20240612	145700	26255749	1797	1797	1797	1797	111
386	20240612	145600	26056282	1797	1797	1797	1797	200
387	20240612	145500	25696882	1799	1799	1799	1799	0
388	20240612	145400	25696882	1799	1799	1799	1799	0
389	20240612	145300	25696882	1799	1799	1799	1799	0
390	20240612	145200	25696882	1799	1799	1799	1799	0
391	20240612	145100	25696882	1799	1799	1799	1799	0
392	20240612	145000	25696882	1799	1799	1799	1799	0
393	20240612	144900	25696882	1799	1799	1799	1799	0
394	20240612	144800	25696882	1799	1799	1799	1799	0
395	20240612	144700	25696882	1799	1799	1799	1799	100
396	20240612	144600	25516982	1799	1799	1799	1799	0
397	20240612	144500	25516982	1799	1799	1799	1799	200
398	20240612	144400	25157182	1799	1799	1799	1799	200
399	20240612	144300	24797382	1799	1799	1799	1799	0
400	20240612	144200	24797382	1799	1799	1799	1799	0
401	20240612	144100	24797382	1799	1799	1799	1799	60
402	20240612	144000	24689442	1799	1798	1799	1798	21
403	20240612	143900	24651673	1790	1790	1790	1790	0
404	20240612	143800	24651673	1790	1790	1790	1790	0
405	20240612	143700	24651673	1790	1790	1790	1790	0
406	20240612	143600	24651673	1790	1790	1790	1790	0
407	20240612	143500	24651673	1790	1790	1790	1790	0
408	20240612	143400	24651673	1790	1790	1790	1790	0
409	20240612	143300	24651673	1790	1790	1790	1790	0
410	20240612	143200	24651673	1790	1796	1796	1790	641
411	20240612	143100	23502629	1800	1800	1800	1800	0
412	20240612	143000	23502629	1800	1800	1800	1800	0
413	20240612	142900	23502629	1800	1800	1800	1800	0
414	20240612	142800	23502629	1800	1800	1800	1800	0
415	20240612	142700	23502629	1800	1800	1800	1800	0
416	20240612	142600	23502629	1800	1800	1800	1800	0
417	20240612	142500	23502629	1800	1800	1800	1800	0
418	20240612	142400	23502629	1800	1800	1800	1800	0
419	20240612	142300	23502629	1800	1800	1800	1800	0
420	20240612	142200	23502629	1800	1800	1800	1800	0
421	20240612	142100	23502629	1800	1800	1800	1800	2
422	20240612	142000	23499029	1803	1803	1803	1803	0
423	20240612	141900	23499029	1803	1803	1803	1803	0
424	20240612	141800	23499029	1803	1803	1803	1803	0
425	20240612	141700	23499029	1803	1803	1803	1803	0
426	20240612	141600	23499029	1803	1803	1803	1803	0
427	20240612	141500	23499029	1803	1803	1803	1803	0
428	20240612	141400	23499029	1803	1803	1803	1803	0
429	20240612	141300	23499029	1803	1803	1803	1803	0
430	20240612	141200	23499029	1803	1803	1803	1803	0
431	20240612	141100	23499029	1803	1803	1803	1803	0
432	20240612	141000	23499029	1803	1803	1803	1803	0
433	20240612	140900	23499029	1803	1803	1803	1803	8
434	20240612	140800	23484605	1805	1805	1805	1805	0
435	20240612	140700	23484605	1805	1805	1805	1805	0
436	20240612	140600	23484605	1805	1805	1805	1805	0
437	20240612	140500	23484605	1805	1805	1805	1805	0
438	20240612	140400	23484605	1805	1805	1805	1805	0
439	20240612	140300	23484605	1805	1805	1805	1805	0
440	20240612	140200	23484605	1805	1805	1805	1805	0
441	20240612	140100	23484605	1805	1805	1805	1805	0
442	20240612	140000	23484605	1805	1805	1805	1805	0
443	20240612	135900	23484605	1805	1805	1805	1805	0
444	20240612	135800	23484605	1805	1805	1805	1805	0
445	20240612	135700	23484605	1805	1805	1805	1805	0
446	20240612	135600	23484605	1805	1805	1805	1805	0
447	20240612	135500	23484605	1805	1805	1805	1805	0
448	20240612	135400	23484605	1805	1805	1805	1805	0
449	20240612	135300	23484605	1805	1805	1805	1805	0
450	20240612	135200	23484605	1805	1805	1805	1805	0
451	20240612	135100	23484605	1805	1805	1805	1805	0
452	20240612	135000	23484605	1805	1805	1805	1805	0
453	20240612	134900	23484605	1805	1805	1805	1805	1
454	20240612	134800	23482800	1805	1805	1805	1805	0
455	20240612	134700	23482800	1805	1805	1805	1805	0
456	20240612	134600	23482800	1805	1805	1805	1805	0
457	20240612	134500	23482800	1805	1805	1805	1805	0
458	20240612	134400	23482800	1805	1805	1805	1805	0
459	20240612	134300	23482800	1805	1804	1805	1804	1108
460	20240612	134200	21482990	1809	1809	1809	1809	0
461	20240612	134100	21482990	1809	1809	1809	1809	0
462	20240612	134000	21482990	1809	1809	1809	1809	0
463	20240612	133900	21482990	1809	1809	1809	1809	0
464	20240612	133800	21482990	1809	1809	1809	1809	0
465	20240612	133700	21482990	1809	1809	1809	1809	0
466	20240612	133600	21482990	1809	1809	1809	1809	15
467	20240612	133500	21455855	1813	1813	1813	1813	0
468	20240612	133400	21455855	1813	1813	1813	1813	0
469	20240612	133300	21455855	1813	1813	1813	1813	0
470	20240612	133200	21455855	1813	1813	1813	1813	0
471	20240612	133100	21455855	1813	1813	1813	1813	0
472	20240612	133000	21455855	1813	1813	1813	1813	0
473	20240612	132900	21455855	1813	1813	1813	1813	0
474	20240612	132800	21455855	1813	1813	1813	1813	0
475	20240612	132700	21455855	1813	1813	1813	1813	0
476	20240612	132600	21455855	1813	1813	1813	1813	0
477	20240612	132500	21455855	1813	1813	1813	1813	0
478	20240612	132400	21455855	1813	1813	1813	1813	0
479	20240612	132300	21455855	1813	1813	1813	1813	0
480	20240612	132200	21455855	1813	1813	1813	1813	0
481	20240612	132100	21455855	1813	1813	1813	1813	0
482	20240612	132000	21455855	1813	1813	1813	1813	0
483	20240612	131900	21455855	1813	1813	1813	1813	0
484	20240612	131800	21455855	1813	1813	1813	1813	0
485	20240612	131700	21455855	1813	1813	1813	1813	0
486	20240612	131600	21455855	1813	1813	1813	1813	0
487	20240612	131500	21455855	1813	1813	1813	1813	0
488	20240612	131400	21455855	1813	1813	1813	1813	0
489	20240612	131300	21455855	1813	1813	1813	1813	0
490	20240612	131200	21455855	1813	1813	1813	1813	0
491	20240612	131100	21455855	1813	1813	1813	1813	0
492	20240612	131000	21455855	1813	1813	1813	1813	0
493	20240612	130900	21455855	1813	1813	1813	1813	0
494	20240612	130800	21455855	1813	1813	1813	1813	0
495	20240612	130700	21455855	1813	1813	1813	1813	0
496	20240612	130600	21455855	1813	1813	1813	1813	0
497	20240612	130500	21455855	1813	1813	1813	1813	0
498	20240612	130400	21455855	1813	1813	1813	1813	0
499	20240612	130300	21455855	1813	1813	1813	1813	0
500	20240612	130200	21455855	1813	1813	1813	1813	0
501	20240612	130100	21455855	1813	1813	1813	1813	0
502	20240612	130000	21455855	1813	1813	1813	1813	1
503	20240612	125900	21454042	1795	1795	1795	1795	0
504	20240612	125800	21454042	1795	1796	1796	1795	20
505	20240612	125700	21418141	1795	1795	1795	1795	0
506	20240612	125600	21418141	1795	1795	1795	1795	0
507	20240612	125500	21418141	1795	1795	1795	1795	0
508	20240612	125400	21418141	1795	1795	1795	1795	0
509	20240612	125300	21418141	1795	1795	1795	1795	0
510	20240612	125200	21418141	1795	1795	1795	1795	0
511	20240612	125100	21418141	1795	1795	1795	1795	0
512	20240612	125000	21418141	1795	1795	1795	1795	0
513	20240612	124900	21418141	1795	1795	1795	1795	0
514	20240612	124800	21418141	1795	1795	1795	1795	1
515	20240612	124700	21416346	1820	1820	1820	1820	0
516	20240612	124600	21416346	1820	1820	1820	1820	0
517	20240612	124500	21416346	1820	1820	1820	1820	0
518	20240612	124400	21416346	1820	1820	1820	1820	0
519	20240612	124300	21416346	1820	1820	1820	1820	0
520	20240612	124200	21416346	1820	1820	1820	1820	0
521	20240612	124100	21416346	1820	1820	1820	1820	0
522	20240612	124000	21416346	1820	1820	1820	1820	0
523	20240612	123900	21416346	1820	1820	1820	1820	0
524	20240612	123800	21416346	1820	1820	1820	1820	0
525	20240612	123700	21416346	1820	1820	1820	1820	0
526	20240612	123600	21416346	1820	1820	1820	1820	0
527	20240612	123500	21416346	1820	1820	1820	1820	0
528	20240612	123400	21416346	1820	1820	1820	1820	0
529	20240612	123300	21416346	1820	1820	1820	1820	0
530	20240612	123200	21416346	1820	1820	1820	1820	0
531	20240612	123100	21416346	1820	1820	1820	1820	0
532	20240612	123000	21416346	1820	1820	1820	1820	0
533	20240612	122900	21416346	1820	1820	1820	1820	0
534	20240612	122800	21416346	1820	1820	1820	1820	0
535	20240612	122700	21416346	1820	1820	1820	1820	0
536	20240612	122600	21416346	1820	1820	1820	1820	0
537	20240612	122500	21416346	1820	1820	1820	1820	0
538	20240612	122400	21416346	1820	1820	1820	1820	0
539	20240612	122300	21416346	1820	1820	1820	1820	0
540	20240612	122200	21416346	1820	1820	1820	1820	0
541	20240612	122100	21416346	1820	1820	1820	1820	0
542	20240612	122000	21416346	1820	1820	1820	1820	0
543	20240612	121900	21416346	1820	1820	1820	1820	0
544	20240612	121800	21416346	1820	1820	1820	1820	0
545	20240612	121700	21416346	1820	1820	1820	1820	0
546	20240612	121600	21416346	1820	1820	1820	1820	0
547	20240612	121500	21416346	1820	1820	1820	1820	0
548	20240612	121400	21416346	1820	1820	1820	1820	0
549	20240612	121300	21416346	1820	1820	1820	1820	0
550	20240612	121200	21416346	1820	1820	1820	1820	0
551	20240612	121100	21416346	1820	1820	1820	1820	0
552	20240612	121000	21416346	1820	1820	1820	1820	0
553	20240612	120900	21416346	1820	1820	1820	1820	0
554	20240612	120800	21416346	1820	1820	1820	1820	0
555	20240612	120700	21416346	1820	1820	1820	1820	0
556	20240612	120600	21416346	1820	1820	1820	1820	0
557	20240612	120500	21416346	1820	1820	1820	1820	0
558	20240612	120400	21416346	1820	1820	1820	1820	0
559	20240612	120300	21416346	1820	1820	1820	1820	0
560	20240612	120200	21416346	1820	1820	1820	1820	0
561	20240612	120100	21416346	1820	1820	1820	1820	0
562	20240612	120000	21416346	1820	1820	1820	1820	0
563	20240612	115900	21416346	1820	1820	1820	1820	0
564	20240612	115800	21416346	1820	1820	1820	1820	0
565	20240612	115700	21416346	1820	1820	1820	1820	0
566	20240612	115600	21416346	1820	1820	1820	1820	0
567	20240612	115500	21416346	1820	1820	1820	1820	5
568	20240612	115400	21407246	1821	1821	1821	1821	0
569	20240612	115300	21407246	1821	1821	1821	1821	1
570	20240612	115200	21405425	1790	1790	1790	1790	0
571	20240612	115100	21405425	1790	1790	1790	1790	0
572	20240612	115000	21405425	1790	1790	1790	1790	0
573	20240612	114900	21405425	1790	1790	1790	1790	0
574	20240612	114800	21405425	1790	1790	1790	1790	0
575	20240612	114700	21405425	1790	1793	1793	1790	4
576	20240612	114600	21398259	1787	1787	1787	1787	0
577	20240612	114500	21398259	1787	1787	1787	1787	0
578	20240612	114400	21398259	1787	1820	1820	1787	3681
579	20240612	114300	14797804	1831	1831	1831	1831	0
580	20240612	114200	14797804	1831	1831	1831	1831	0
581	20240612	114100	14797804	1831	1831	1831	1831	0
582	20240612	114000	14797804	1831	1831	1831	1831	0
583	20240612	113900	14797804	1831	1831	1831	1831	0
584	20240612	113800	14797804	1831	1831	1831	1831	0
585	20240612	113700	14797804	1831	1831	1831	1831	0
586	20240612	113600	14797804	1831	1831	1831	1831	0
587	20240612	113500	14797804	1831	1831	1831	1831	200
588	20240612	113400	14431604	1831	1831	1831	1831	300
589	20240612	113300	13882304	1833	1833	1833	1833	0
590	20240612	113200	13882304	1833	1833	1833	1833	0
591	20240612	113100	13882304	1833	1833	1833	1833	0
592	20240612	113000	13882304	1833	1833	1833	1833	0
593	20240612	112900	13882304	1833	1833	1833	1833	0
594	20240612	112800	13882304	1833	1833	1833	1833	0
595	20240612	112700	13882304	1833	1833	1833	1833	0
596	20240612	112600	13882304	1833	1833	1833	1833	0
597	20240612	112500	13882304	1833	1833	1833	1833	0
598	20240612	112400	13882304	1833	1833	1833	1833	0
599	20240612	112300	13882304	1833	1833	1833	1833	0
600	20240612	112200	13882304	1833	1833	1833	1833	0
601	20240612	112100	13882304	1833	1833	1833	1833	0
602	20240612	112000	13882304	1833	1833	1833	1833	0
603	20240612	111900	13882304	1833	1833	1833	1833	0
604	20240612	111800	13882304	1833	1833	1833	1833	0
605	20240612	111700	13882304	1833	1833	1833	1833	0
606	20240612	111600	13882304	1833	1833	1833	1833	0
607	20240612	111500	13882304	1833	1833	1833	1833	0
608	20240612	111400	13882304	1833	1833	1833	1833	0
609	20240612	111300	13882304	1833	1833	1833	1833	0
610	20240612	111200	13882304	1833	1833	1833	1833	0
611	20240612	111100	13882304	1833	1833	1833	1833	0
612	20240612	111000	13882304	1833	1833	1833	1833	0
613	20240612	110900	13882304	1833	1833	1833	1833	0
614	20240612	110800	13882304	1833	1833	1833	1833	0
615	20240612	110700	13882304	1833	1833	1833	1833	0
616	20240612	110600	13882304	1833	1833	1833	1833	0
617	20240612	110500	13882304	1833	1833	1833	1833	0
618	20240612	110400	13882304	1833	1833	1833	1833	0
619	20240612	110300	13882304	1833	1833	1833	1833	0
620	20240612	110200	13882304	1833	1833	1833	1833	0
621	20240612	110100	13882304	1833	1833	1833	1833	0
622	20240612	110000	13882304	1833	1833	1833	1833	0
623	20240612	105900	13882304	1833	1833	1833	1833	0
624	20240612	105800	13882304	1833	1833	1833	1833	0
625	20240612	105700	13882304	1833	1833	1833	1833	0
626	20240612	105600	13882304	1833	1833	1833	1833	0
627	20240612	105500	13882304	1833	1833	1833	1833	0
628	20240612	105400	13882304	1833	1833	1833	1833	0
629	20240612	105300	13882304	1833	1833	1833	1833	0
630	20240612	105200	13882304	1833	1833	1833	1833	0
631	20240612	105100	13882304	1833	1833	1833	1833	0
632	20240612	105000	13882304	1833	1833	1833	1833	0
633	20240612	104900	13882304	1833	1833	1833	1833	0
634	20240612	104800	13882304	1833	1833	1833	1833	0
635	20240612	104700	13882304	1833	1833	1833	1833	0
636	20240612	104600	13882304	1833	1833	1833	1833	0
637	20240612	104500	13882304	1833	1833	1833	1833	0
638	20240612	104400	13882304	1833	1833	1833	1833	0
639	20240612	104300	13882304	1833	1833	1833	1833	0
640	20240612	104200	13882304	1833	1833	1833	1833	0
641	20240612	104100	13882304	1833	1833	1833	1833	0
642	20240612	104000	13882304	1833	1833	1833	1833	0
643	20240612	103900	13882304	1833	1833	1833	1833	109
644	20240612	103800	13682507	1833	1833	1833	1833	0
645	20240612	103700	13682507	1833	1833	1833	1833	0
646	20240612	103600	13682507	1833	1833	1833	1833	0
647	20240612	103500	13682507	1833	1833	1833	1833	0
648	20240612	103400	13682507	1833	1833	1833	1833	0
649	20240612	103300	13682507	1833	1833	1833	1833	10
650	20240612	103200	13664177	1834	1813	1834	1813	143
651	20240612	103100	13404537	1813	1813	1813	1813	0
652	20240612	103000	13404537	1813	1813	1813	1813	0
653	20240612	102900	13404537	1813	1813	1813	1813	0
654	20240612	102800	13404537	1813	1813	1813	1813	0
655	20240612	102700	13404537	1813	1813	1813	1813	0
656	20240612	102600	13404537	1813	1813	1813	1813	0
657	20240612	102500	13404537	1813	1813	1813	1813	0
658	20240612	102400	13404537	1813	1816	1816	1810	276
659	20240612	102300	12904091	1835	1835	1835	1835	0
660	20240612	102200	12904091	1835	1835	1835	1835	0
661	20240612	102100	12904091	1835	1835	1835	1835	0
662	20240612	102000	12904091	1835	1835	1835	1835	0
663	20240612	101900	12904091	1835	1835	1835	1835	0
664	20240612	101800	12904091	1835	1835	1835	1835	0
665	20240612	101700	12904091	1835	1835	1835	1835	0
666	20240612	101600	12904091	1835	1835	1835	1835	0
667	20240612	101500	12904091	1835	1835	1835	1835	1500
668	20240612	101400	10151591	1835	1835	1835	1835	500
669	20240612	101300	9234091	1835	1835	1835	1835	0
670	20240612	101200	9234091	1835	1835	1835	1835	0
671	20240612	101100	9234091	1835	1835	1835	1835	0
672	20240612	101000	9234091	1835	1835	1835	1835	0
673	20240612	100900	9234091	1835	1835	1835	1835	0
674	20240612	100800	9234091	1835	1835	1835	1835	0
675	20240612	100700	9234091	1835	1835	1835	1835	0
676	20240612	100600	9234091	1835	1835	1835	1835	0
677	20240612	100500	9234091	1835	1835	1835	1835	0
678	20240612	100400	9234091	1835	1835	1835	1835	555
679	20240612	100300	8215666	1835	1835	1835	1835	0
680	20240612	100200	8215666	1835	1835	1835	1835	0
681	20240612	100100	8215666	1835	1835	1835	1835	0
682	20240612	100000	8215666	1835	1834	1835	1834	2649
683	20240612	095900	3355378	1836	1836	1836	1836	0
684	20240612	095800	3355378	1836	1836	1836	1836	0
685	20240612	095700	3355378	1836	1836	1836	1836	0
686	20240612	095600	3355378	1836	1836	1836	1836	0
687	20240612	095500	3355378	1836	1836	1836	1836	0
688	20240612	095400	3355378	1836	1836	1836	1836	0
689	20240612	095300	3355378	1836	1836	1836	1836	0
690	20240612	095200	3355378	1836	1836	1836	1836	0
691	20240612	095100	3355378	1836	1836	1836	1836	0
692	20240612	095000	3355378	1836	1836	1836	1836	0
693	20240612	094900	3355378	1836	1836	1836	1836	0
694	20240612	094800	3355378	1836	1836	1836	1836	0
695	20240612	094700	3355378	1836	1836	1836	1836	0
696	20240612	094600	3355378	1836	1836	1836	1836	0
697	20240612	094500	3355378	1836	1836	1836	1836	0
698	20240612	094400	3355378	1836	1836	1836	1836	0
699	20240612	094300	3355378	1836	1836	1836	1836	0
700	20240612	094200	3355378	1836	1836	1836	1836	0
701	20240612	094100	3355378	1836	1836	1836	1836	0
702	20240612	094000	3355378	1836	1836	1836	1836	0
703	20240612	093900	3355378	1836	1836	1836	1836	0
704	20240612	093800	3355378	1836	1836	1836	1836	0
705	20240612	093700	3355378	1836	1836	1836	1836	0
706	20240612	093600	3355378	1836	1836	1836	1836	0
707	20240612	093500	3355378	1836	1836	1836	1836	0
708	20240612	093400	3355378	1836	1836	1836	1836	0
709	20240612	093300	3355378	1836	1836	1836	1836	200
710	20240612	093200	2988178	1836	1836	1836	1836	200
711	20240612	093100	2620978	1836	1836	1836	1836	0
712	20240612	093000	2620978	1836	1836	1836	1836	0
713	20240612	092900	2620978	1836	1836	1836	1836	0
714	20240612	092800	2620978	1836	1836	1836	1836	0
715	20240612	092700	2620978	1836	1836	1836	1836	0
716	20240612	092600	2620978	1836	1836	1836	1836	0
717	20240612	092500	2620978	1836	1836	1836	1836	0
718	20240612	092400	2620978	1836	1836	1836	1836	0
719	20240612	092300	2620978	1836	1835	1836	1835	72
720	20240612	092200	2488857	1835	1835	1835	1835	0
721	20240612	092100	2488857	1835	1835	1835	1835	0
722	20240612	092000	2488857	1835	1835	1835	1835	6
723	20240612	091900	2477847	1835	1835	1835	1835	10
724	20240612	091800	2459497	1835	1835	1835	1835	33
725	20240612	091700	2398942	1835	1828	1835	1828	116
726	20240612	091600	2186884	1828	1830	1830	1828	149
727	20240612	091500	1914220	1836	1836	1836	1836	0
728	20240612	091400	1914220	1836	1836	1836	1836	0
729	20240612	091300	1914220	1836	1836	1836	1836	10
730	20240612	091200	1895860	1836	1836	1836	1836	10
731	20240612	091100	1877500	1837	1837	1837	1837	0
732	20240612	091000	1877500	1837	1837	1837	1837	0
733	20240612	090900	1877500	1837	1837	1837	1837	0
734	20240612	090800	1877500	1837	1837	1837	1837	0
735	20240612	090700	1877500	1837	1830	1837	1830	4
736	20240612	090600	1870173	1864	1864	1864	1864	0
737	20240612	090500	1870173	1864	1864	1864	1864	0
738	20240612	090400	1870173	1864	1864	1864	1864	0
739	20240612	090300	1870173	1864	1864	1864	1864	0
740	20240612	090200	1870173	1864	1830	1864	1830	15
741	20240612	090100	1842689	1876	1870	1876	1870	301
742	20240612	090000	1279813	1890	1898	1898	1789	708