KissMeData/049430/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	193000	135215290	9150	9150	9150	9150	413
3	20240612	192900	135215290	9150	9150	9150	9150	0
4	20240612	192800	135215290	9150	9150	9150	9150	0
5	20240612	192700	135215290	9150	9150	9150	9150	0
6	20240612	192600	135215290	9150	9150	9150	9150	0
7	20240612	192500	135215290	9150	9150	9150	9150	0
8	20240612	192400	135215290	9150	9150	9150	9150	0
9	20240612	192300	135215290	9150	9150	9150	9150	0
10	20240612	192200	135215290	9150	9150	9150	9150	0
11	20240612	192100	135215290	9150	9150	9150	9150	0
12	20240612	192000	135215290	9150	9150	9150	9150	0
13	20240612	191900	135215290	9150	9150	9150	9150	0
14	20240612	191800	135215290	9150	9150	9150	9150	0
15	20240612	191700	135215290	9150	9150	9150	9150	0
16	20240612	191600	135215290	9150	9150	9150	9150	0
17	20240612	191500	135215290	9150	9150	9150	9150	0
18	20240612	191400	135215290	9150	9150	9150	9150	0
19	20240612	191300	135215290	9150	9150	9150	9150	0
20	20240612	191200	135215290	9150	9150	9150	9150	0
21	20240612	191100	135215290	9150	9150	9150	9150	0
22	20240612	191000	135215290	9150	9150	9150	9150	0
23	20240612	190900	135215290	9150	9150	9150	9150	0
24	20240612	190800	135215290	9150	9150	9150	9150	0
25	20240612	190700	135215290	9150	9150	9150	9150	0
26	20240612	190600	135215290	9150	9150	9150	9150	0
27	20240612	190500	135215290	9150	9150	9150	9150	0
28	20240612	190400	135215290	9150	9150	9150	9150	0
29	20240612	190300	135215290	9150	9150	9150	9150	0
30	20240612	190200	135215290	9150	9150	9150	9150	0
31	20240612	190100	135215290	9150	9150	9150	9150	0
32	20240612	190000	135215290	9150	9150	9150	9150	413
33	20240612	185900	135215290	9150	9150	9150	9150	0
34	20240612	185800	135215290	9150	9150	9150	9150	0
35	20240612	185700	135215290	9150	9150	9150	9150	0
36	20240612	185600	135215290	9150	9150	9150	9150	0
37	20240612	185500	135215290	9150	9150	9150	9150	0
38	20240612	185400	135215290	9150	9150	9150	9150	0
39	20240612	185300	135215290	9150	9150	9150	9150	0
40	20240612	185200	135215290	9150	9150	9150	9150	0
41	20240612	185100	135215290	9150	9150	9150	9150	0
42	20240612	185000	135215290	9150	9150	9150	9150	0
43	20240612	184900	135215290	9150	9150	9150	9150	0
44	20240612	184800	135215290	9150	9150	9150	9150	0
45	20240612	184700	135215290	9150	9150	9150	9150	0
46	20240612	184600	135215290	9150	9150	9150	9150	0
47	20240612	184500	135215290	9150	9150	9150	9150	0
48	20240612	184400	135215290	9150	9150	9150	9150	0
49	20240612	184300	135215290	9150	9150	9150	9150	0
50	20240612	184200	135215290	9150	9150	9150	9150	0
51	20240612	184100	135215290	9150	9150	9150	9150	0
52	20240612	184000	135215290	9150	9150	9150	9150	0
53	20240612	183900	135215290	9150	9150	9150	9150	0
54	20240612	183800	135215290	9150	9150	9150	9150	0
55	20240612	183700	135215290	9150	9150	9150	9150	0
56	20240612	183600	135215290	9150	9150	9150	9150	0
57	20240612	183500	135215290	9150	9150	9150	9150	0
58	20240612	183400	135215290	9150	9150	9150	9150	0
59	20240612	183300	135215290	9150	9150	9150	9150	0
60	20240612	183200	135215290	9150	9150	9150	9150	0
61	20240612	183100	135215290	9150	9150	9150	9150	0
62	20240612	183000	135215290	9150	9150	9150	9150	413
63	20240612	182900	135215290	9150	9150	9150	9150	0
64	20240612	182800	135215290	9150	9150	9150	9150	0
65	20240612	182700	135215290	9150	9150	9150	9150	0
66	20240612	182600	135215290	9150	9150	9150	9150	0
67	20240612	182500	135215290	9150	9150	9150	9150	0
68	20240612	182400	135215290	9150	9150	9150	9150	0
69	20240612	182300	135215290	9150	9150	9150	9150	0
70	20240612	182200	135215290	9150	9150	9150	9150	0
71	20240612	182100	135215290	9150	9150	9150	9150	0
72	20240612	182000	135215290	9150	9150	9150	9150	0
73	20240612	181900	135215290	9150	9150	9150	9150	0
74	20240612	181800	135215290	9150	9150	9150	9150	0
75	20240612	181700	135215290	9150	9150	9150	9150	0
76	20240612	181600	135215290	9150	9150	9150	9150	0
77	20240612	181500	135215290	9150	9150	9150	9150	0
78	20240612	181400	135215290	9150	9150	9150	9150	0
79	20240612	181300	135215290	9150	9150	9150	9150	0
80	20240612	181200	135215290	9150	9150	9150	9150	0
81	20240612	181100	135215290	9150	9150	9150	9150	0
82	20240612	181000	135215290	9150	9150	9150	9150	0
83	20240612	180900	135215290	9150	9150	9150	9150	0
84	20240612	180800	135215290	9150	9150	9150	9150	0
85	20240612	180700	135215290	9150	9150	9150	9150	0
86	20240612	180600	135215290	9150	9150	9150	9150	0
87	20240612	180500	135215290	9150	9150	9150	9150	0
88	20240612	180400	135215290	9150	9150	9150	9150	0
89	20240612	180300	135215290	9150	9150	9150	9150	0
90	20240612	180200	135215290	9150	9150	9150	9150	0
91	20240612	180100	135215290	9150	9150	9150	9150	0
92	20240612	180000	135215290	9150	9150	9150	9150	413
93	20240612	175900	135215290	9150	9150	9150	9150	0
94	20240612	175800	135215290	9150	9150	9150	9150	0
95	20240612	175700	135215290	9150	9150	9150	9150	0
96	20240612	175600	135215290	9150	9150	9150	9150	0
97	20240612	175500	135215290	9150	9150	9150	9150	0
98	20240612	175400	135215290	9150	9150	9150	9150	0
99	20240612	175300	135215290	9150	9150	9150	9150	0
100	20240612	175200	135215290	9150	9150	9150	9150	0
101	20240612	175100	135215290	9150	9150	9150	9150	0
102	20240612	175000	135215290	9150	9150	9150	9150	0
103	20240612	174900	135215290	9150	9150	9150	9150	0
104	20240612	174800	135215290	9150	9150	9150	9150	0
105	20240612	174700	135215290	9150	9150	9150	9150	0
106	20240612	174600	135215290	9150	9150	9150	9150	0
107	20240612	174500	135215290	9150	9150	9150	9150	0
108	20240612	174400	135215290	9150	9150	9150	9150	0
109	20240612	174300	135215290	9150	9150	9150	9150	0
110	20240612	174200	135215290	9150	9150	9150	9150	0
111	20240612	174100	135215290	9150	9150	9150	9150	0
112	20240612	174000	135215290	9150	9150	9150	9150	0
113	20240612	173900	135215290	9150	9150	9150	9150	0
114	20240612	173800	135215290	9150	9150	9150	9150	0
115	20240612	173700	135215290	9150	9150	9150	9150	0
116	20240612	173600	135215290	9150	9150	9150	9150	0
117	20240612	173500	135215290	9150	9150	9150	9150	0
118	20240612	173400	135215290	9150	9150	9150	9150	0
119	20240612	173300	135215290	9150	9150	9150	9150	0
120	20240612	173200	135215290	9150	9150	9150	9150	0
121	20240612	173100	135215290	9150	9150	9150	9150	0
122	20240612	173000	135215290	9150	9150	9150	9150	413
123	20240612	172900	135215290	9150	9150	9150	9150	0
124	20240612	172800	135215290	9150	9150	9150	9150	0
125	20240612	172700	135215290	9150	9150	9150	9150	0
126	20240612	172600	135215290	9150	9150	9150	9150	0
127	20240612	172500	135215290	9150	9150	9150	9150	0
128	20240612	172400	135215290	9150	9150	9150	9150	0
129	20240612	172300	135215290	9150	9150	9150	9150	0
130	20240612	172200	135215290	9150	9150	9150	9150	0
131	20240612	172100	135215290	9150	9150	9150	9150	0
132	20240612	172000	135215290	9150	9150	9150	9150	0
133	20240612	171900	135215290	9150	9150	9150	9150	0
134	20240612	171800	135215290	9150	9150	9150	9150	0
135	20240612	171700	135215290	9150	9150	9150	9150	0
136	20240612	171600	135215290	9150	9150	9150	9150	0
137	20240612	171500	135215290	9150	9150	9150	9150	0
138	20240612	171400	135215290	9150	9150	9150	9150	0
139	20240612	171300	135215290	9150	9150	9150	9150	0
140	20240612	171200	135215290	9150	9150	9150	9150	0
141	20240612	171100	135215290	9150	9150	9150	9150	0
142	20240612	171000	135215290	9150	9150	9150	9150	0
143	20240612	170900	135215290	9150	9150	9150	9150	0
144	20240612	170800	135215290	9150	9150	9150	9150	0
145	20240612	170700	135215290	9150	9150	9150	9150	0
146	20240612	170600	135215290	9150	9150	9150	9150	0
147	20240612	170500	135215290	9150	9150	9150	9150	0
148	20240612	170400	135215290	9150	9150	9150	9150	0
149	20240612	170300	135215290	9150	9150	9150	9150	0
150	20240612	170200	135215290	9150	9150	9150	9150	0
151	20240612	170100	135215290	9150	9150	9150	9150	0
152	20240612	170000	135215290	9150	9150	9150	9150	413
153	20240612	165900	135215290	9150	9150	9150	9150	0
154	20240612	165800	135215290	9150	9150	9150	9150	0
155	20240612	165700	135215290	9150	9150	9150	9150	0
156	20240612	165600	135215290	9150	9150	9150	9150	0
157	20240612	165500	135215290	9150	9150	9150	9150	0
158	20240612	165400	135215290	9150	9150	9150	9150	0
159	20240612	165300	135215290	9150	9150	9150	9150	0
160	20240612	165200	135215290	9150	9150	9150	9150	0
161	20240612	165100	135215290	9150	9150	9150	9150	0
162	20240612	165000	135215290	9150	9150	9150	9150	0
163	20240612	164900	135215290	9150	9150	9150	9150	0
164	20240612	164800	135215290	9150	9150	9150	9150	0
165	20240612	164700	135215290	9150	9150	9150	9150	0
166	20240612	164600	135215290	9150	9150	9150	9150	0
167	20240612	164500	135215290	9150	9150	9150	9150	0
168	20240612	164400	135215290	9150	9150	9150	9150	0
169	20240612	164300	135215290	9150	9150	9150	9150	0
170	20240612	164200	135215290	9150	9150	9150	9150	0
171	20240612	164100	135215290	9150	9150	9150	9150	0
172	20240612	164000	135215290	9150	9150	9150	9150	0
173	20240612	163900	135215290	9150	9150	9150	9150	0
174	20240612	163800	135215290	9150	9150	9150	9150	0
175	20240612	163700	135215290	9150	9150	9150	9150	0
176	20240612	163600	135215290	9150	9150	9150	9150	0
177	20240612	163500	135215290	9150	9150	9150	9150	0
178	20240612	163400	135215290	9150	9150	9150	9150	0
179	20240612	163300	135215290	9150	9150	9150	9150	0
180	20240612	163200	135215290	9150	9150	9150	9150	0
181	20240612	163100	135215290	9150	9150	9150	9150	0
182	20240612	163000	135215290	9150	9150	9150	9150	413
183	20240612	162900	135215290	9150	9150	9150	9150	0
184	20240612	162800	135215290	9150	9150	9150	9150	0
185	20240612	162700	135215290	9150	9150	9150	9150	0
186	20240612	162600	135215290	9150	9150	9150	9150	0
187	20240612	162500	135215290	9150	9150	9150	9150	0
188	20240612	162400	135215290	9150	9150	9150	9150	0
189	20240612	162300	135215290	9150	9150	9150	9150	0
190	20240612	162200	135215290	9150	9150	9150	9150	0
191	20240612	162100	135215290	9150	9150	9150	9150	0
192	20240612	162000	135215290	9150	9150	9150	9150	0
193	20240612	161900	135215290	9150	9150	9150	9150	0
194	20240612	161800	135215290	9150	9150	9150	9150	0
195	20240612	161700	135215290	9150	9150	9150	9150	0
196	20240612	161600	135215290	9150	9150	9150	9150	0
197	20240612	161500	135215290	9150	9150	9150	9150	0
198	20240612	161400	135215290	9150	9150	9150	9150	0
199	20240612	161300	135215290	9150	9150	9150	9150	0
200	20240612	161200	135215290	9150	9150	9150	9150	0
201	20240612	161100	135215290	9150	9150	9150	9150	0
202	20240612	161000	135215290	9150	9150	9150	9150	0
203	20240612	160900	135215290	9150	9150	9150	9150	0
204	20240612	160800	135215290	9150	9150	9150	9150	0
205	20240612	160700	135215290	9150	9150	9150	9150	0
206	20240612	160600	135215290	9150	9150	9150	9150	0
207	20240612	160500	135215290	9150	9150	9150	9150	0
208	20240612	160400	135215290	9150	9150	9150	9150	0
209	20240612	160300	135215290	9150	9150	9150	9150	0
210	20240612	160200	135215290	9150	9150	9150	9150	0
211	20240612	160100	135215290	9150	9150	9150	9150	0
212	20240612	160000	135215290	9150	9150	9150	9150	413
213	20240612	155900	135215290	9150	9150	9150	9150	0
214	20240612	155800	135215290	9150	9150	9150	9150	0
215	20240612	155700	135215290	9150	9150	9150	9150	0
216	20240612	155600	135215290	9150	9150	9150	9150	0
217	20240612	155500	135215290	9150	9150	9150	9150	0
218	20240612	155400	135215290	9150	9150	9150	9150	0
219	20240612	155300	135215290	9150	9150	9150	9150	0
220	20240612	155200	135215290	9150	9150	9150	9150	0
221	20240612	155100	135215290	9150	9150	9150	9150	0
222	20240612	155000	135215290	9150	9150	9150	9150	0
223	20240612	154900	135215290	9150	9150	9150	9150	0
224	20240612	154800	135215290	9150	9150	9150	9150	0
225	20240612	154700	135215290	9150	9150	9150	9150	0
226	20240612	154600	135215290	9150	9150	9150	9150	0
227	20240612	154500	135215290	9150	9150	9150	9150	0
228	20240612	154400	135215290	9150	9150	9150	9150	0
229	20240612	154300	135215290	9150	9150	9150	9150	0
230	20240612	154200	135215290	9150	9150	9150	9150	0
231	20240612	154100	135215290	9150	9150	9150	9150	0
232	20240612	154000	135215290	9150	9150	9150	9150	0
233	20240612	153900	135215290	9150	9150	9150	9150	0
234	20240612	153800	135215290	9150	9150	9150	9150	0
235	20240612	153700	135215290	9150	9150	9150	9150	0
236	20240612	153600	135215290	9150	9150	9150	9150	0
237	20240612	153500	135215290	9150	9150	9150	9150	0
238	20240612	153400	135215290	9150	9150	9150	9150	0
239	20240612	153300	135215290	9150	9150	9150	9150	0
240	20240612	153200	135215290	9150	9150	9150	9150	0
241	20240612	153100	135215290	9150	9150	9150	9150	0
242	20240612	153000	135215290	9150	9150	9150	9150	826
243	20240612	152900	131436340	9150	9150	9150	9150	0
244	20240612	152800	131436340	9150	9150	9150	9150	0
245	20240612	152700	131436340	9150	9150	9150	9150	0
246	20240612	152600	131436340	9150	9150	9150	9150	0
247	20240612	152500	131436340	9150	9150	9150	9150	0
248	20240612	152400	131436340	9150	9150	9150	9150	0
249	20240612	152300	131436340	9150	9150	9150	9150	0
250	20240612	152200	131436340	9150	9150	9150	9150	0
251	20240612	152100	131436340	9150	9150	9150	9150	0
252	20240612	152000	131436340	9150	9150	9150	9150	0
253	20240612	151900	131436340	9150	9150	9150	9150	0
254	20240612	151800	131436340	9150	9150	9150	9150	0
255	20240612	151700	131436340	9150	9150	9150	9150	0
256	20240612	151600	131436340	9150	9150	9150	9150	1
257	20240612	151500	131427190	9130	9140	9140	9130	30
258	20240612	151400	131153000	9140	9140	9140	9140	1
259	20240612	151300	131143860	9140	9140	9140	9140	15
260	20240612	151200	131006760	9140	9140	9140	9140	0
261	20240612	151100	131006760	9140	9140	9140	9140	10
262	20240612	151000	130915360	9150	9150	9150	9150	0
263	20240612	150900	130915360	9150	9150	9150	9150	5
264	20240612	150800	130869610	9150	9150	9160	9150	16
265	20240612	150700	130723200	9160	9160	9160	9160	0
266	20240612	150600	130723200	9160	9160	9160	9160	4
267	20240612	150500	130686560	9150	9150	9150	9150	2
268	20240612	150400	130668260	9150	9150	9150	9150	0
269	20240612	150300	130668260	9150	9150	9150	9150	0
270	20240612	150200	130668260	9150	9150	9150	9150	0
271	20240612	150100	130668260	9150	9150	9150	9150	10
272	20240612	150000	130576760	9150	9150	9150	9150	0
273	20240612	145900	130576760	9150	9150	9150	9150	0
274	20240612	145800	130576760	9150	9150	9150	9150	0
275	20240612	145700	130576760	9150	9150	9150	9150	0
276	20240612	145600	130576760	9150	9150	9150	9150	0
277	20240612	145500	130576760	9150	9150	9150	9150	0
278	20240612	145400	130576760	9150	9150	9150	9150	0
279	20240612	145300	130576760	9150	9150	9150	9150	1
280	20240612	145200	130567610	9120	9120	9120	9120	0
281	20240612	145100	130567610	9120	9120	9120	9120	0
282	20240612	145000	130567610	9120	9120	9120	9120	0
283	20240612	144900	130567610	9120	9120	9120	9120	0
284	20240612	144800	130567610	9120	9120	9120	9120	0
285	20240612	144700	130567610	9120	9150	9150	9120	55
286	20240612	144600	130065590	9160	9160	9160	9160	50
287	20240612	144500	129607590	9160	9160	9160	9160	100
288	20240612	144400	128691590	9160	9160	9160	9160	0
289	20240612	144300	128691590	9160	9160	9160	9160	0
290	20240612	144200	128691590	9160	9160	9160	9160	0
291	20240612	144100	128691590	9160	9160	9160	9160	0
292	20240612	144000	128691590	9160	9160	9160	9160	0
293	20240612	143900	128691590	9160	9160	9160	9160	0
294	20240612	143800	128691590	9160	9160	9160	9160	0
295	20240612	143700	128691590	9160	9160	9160	9160	1
296	20240612	143600	128682430	9160	9160	9160	9160	1
297	20240612	143500	128673270	9120	9150	9150	9120	37
298	20240612	143400	128335770	9150	9150	9150	9150	0
299	20240612	143300	128335770	9150	9150	9150	9150	0
300	20240612	143200	128335770	9150	9150	9150	9150	0
301	20240612	143100	128335770	9150	9150	9150	9150	0
302	20240612	143000	128335770	9150	9150	9150	9150	2
303	20240612	142900	128317470	9170	9170	9170	9170	300
304	20240612	142800	125566470	9170	9170	9170	9170	1
305	20240612	142700	125557300	9160	9160	9160	9160	0
306	20240612	142600	125557300	9160	9160	9160	9160	30
307	20240612	142500	125282500	9150	9150	9150	9150	1
308	20240612	142400	125273350	9160	9160	9160	9160	0
309	20240612	142300	125273350	9160	9160	9160	9160	0
310	20240612	142200	125273350	9160	9160	9160	9160	0
311	20240612	142100	125273350	9160	9160	9160	9160	0
312	20240612	142000	125273350	9160	9160	9160	9160	0
313	20240612	141900	125273350	9160	9160	9160	9160	0
314	20240612	141800	125273350	9160	9160	9160	9160	10
315	20240612	141700	125181750	9160	9160	9160	9160	0
316	20240612	141600	125181750	9160	9160	9160	9160	0
317	20240612	141500	125181750	9160	9160	9160	9160	0
318	20240612	141400	125181750	9160	9160	9160	9160	0
319	20240612	141300	125181750	9160	9160	9160	9160	1
320	20240612	141200	125172590	9160	9160	9160	9160	0
321	20240612	141100	125172590	9160	9160	9160	9160	0
322	20240612	141000	125172590	9160	9160	9160	9160	15
323	20240612	140900	125035190	9160	9160	9160	9160	0
324	20240612	140800	125035190	9160	9160	9160	9160	0
325	20240612	140700	125035190	9160	9160	9160	9160	0
326	20240612	140600	125035190	9160	9160	9160	9160	0
327	20240612	140500	125035190	9160	9150	9160	9150	110
328	20240612	140400	124027930	9130	9130	9130	9130	0
329	20240612	140300	124027930	9130	9130	9130	9130	5
330	20240612	140200	123982280	9130	9130	9130	9130	29
331	20240612	140100	123717510	9140	9140	9140	9140	0
332	20240612	140000	123717510	9140	9140	9140	9140	1
333	20240612	135900	123708370	9150	9150	9150	9150	6
334	20240612	135800	123653470	9160	9160	9160	9160	1
335	20240612	135700	123644310	9160	9160	9160	9160	0
336	20240612	135600	123644310	9160	9160	9160	9160	0
337	20240612	135500	123644310	9160	9160	9160	9160	0
338	20240612	135400	123644310	9160	9160	9160	9160	0
339	20240612	135300	123644310	9160	9160	9160	9160	0
340	20240612	135200	123644310	9160	9160	9160	9160	0
341	20240612	135100	123644310	9160	9160	9160	9160	0
342	20240612	135000	123644310	9160	9160	9160	9160	0
343	20240612	134900	123644310	9160	9160	9160	9160	0
344	20240612	134800	123644310	9160	9160	9160	9160	0
345	20240612	134700	123644310	9160	9160	9160	9160	0
346	20240612	134600	123644310	9160	9160	9160	9160	10
347	20240612	134500	123552710	9150	9150	9150	9150	0
348	20240612	134400	123552710	9150	9150	9150	9150	0
349	20240612	134300	123552710	9150	9150	9150	9150	0
350	20240612	134200	123552710	9150	9150	9150	9150	0
351	20240612	134100	123552710	9150	9150	9150	9150	0
352	20240612	134000	123552710	9150	9150	9150	9150	0
353	20240612	133900	123552710	9150	9150	9150	9150	0
354	20240612	133800	123552710	9150	9150	9150	9150	0
355	20240612	133700	123552710	9150	9150	9150	9150	0
356	20240612	133600	123552710	9150	9150	9150	9150	0
357	20240612	133500	123552710	9150	9150	9150	9150	0
358	20240612	133400	123552710	9150	9150	9150	9150	10
359	20240612	133300	123461210	9160	9160	9160	9160	0
360	20240612	133200	123461210	9160	9140	9160	9140	453
361	20240612	133100	119316260	9140	9140	9140	9140	1006
362	20240612	133000	110121420	9140	9140	9140	9140	0
363	20240612	132900	110121420	9140	9140	9140	9140	0
364	20240612	132800	110121420	9140	9140	9140	9140	1094
365	20240612	132700	100122260	9130	9130	9130	9130	11
366	20240612	132600	100021830	9100	9100	9100	9100	0
367	20240612	132500	100021830	9100	9100	9100	9100	0
368	20240612	132400	100021830	9100	9100	9100	9100	0
369	20240612	132300	100021830	9100	9100	9100	9100	0
370	20240612	132200	100021830	9100	9100	9100	9100	0
371	20240612	132100	100021830	9100	9100	9100	9100	0
372	20240612	132000	100021830	9100	9100	9100	9100	0
373	20240612	131900	100021830	9100	9100	9100	9100	0
374	20240612	131800	100021830	9100	9100	9100	9100	0
375	20240612	131700	100021830	9100	9100	9100	9100	0
376	20240612	131600	100021830	9100	9100	9100	9100	0
377	20240612	131500	100021830	9100	9110	9110	9100	40
378	20240612	131400	99657730	9100	9100	9100	9100	0
379	20240612	131300	99657730	9100	9100	9100	9100	0
380	20240612	131200	99657730	9100	9100	9100	9100	0
381	20240612	131100	99657730	9100	9110	9110	9100	90
382	20240612	131000	98838630	9100	9110	9110	9100	20
383	20240612	130900	98656530	9100	9110	9110	9100	50
384	20240612	130800	98201210	9100	9100	9100	9100	0
385	20240612	130700	98201210	9100	9100	9100	9100	0
386	20240612	130600	98201210	9100	9100	9100	9100	0
387	20240612	130500	98201210	9100	9100	9100	9100	0
388	20240612	130400	98201210	9100	9100	9100	9100	0
389	20240612	130300	98201210	9100	9100	9100	9100	0
390	20240612	130200	98201210	9100	9100	9100	9100	0
391	20240612	130100	98201210	9100	9100	9100	9100	0
392	20240612	130000	98201210	9100	9100	9100	9100	0
393	20240612	125900	98201210	9100	9100	9100	9100	60
394	20240612	125800	97655210	9100	9100	9100	9100	50
395	20240612	125700	97200210	9100	9100	9100	9100	0
396	20240612	125600	97200210	9100	9100	9100	9100	0
397	20240612	125500	97200210	9100	9100	9100	9100	0
398	20240612	125400	97200210	9100	9100	9100	9100	0
399	20240612	125300	97200210	9100	9100	9100	9100	0
400	20240612	125200	97200210	9100	9100	9100	9100	0
401	20240612	125100	97200210	9100	9100	9100	9100	0
402	20240612	125000	97200210	9100	9100	9100	9100	0
403	20240612	124900	97200210	9100	9100	9100	9100	0
404	20240612	124800	97200210	9100	9100	9100	9100	0
405	20240612	124700	97200210	9100	9100	9100	9100	115
406	20240612	124600	96153710	9130	9130	9130	9130	0
407	20240612	124500	96153710	9130	9130	9130	9130	0
408	20240612	124400	96153710	9130	9130	9130	9130	0
409	20240612	124300	96153710	9130	9130	9130	9130	0
410	20240612	124200	96153710	9130	9130	9130	9130	0
411	20240612	124100	96153710	9130	9130	9130	9130	0
412	20240612	124000	96153710	9130	9130	9130	9130	20
413	20240612	123900	95971110	9130	9130	9130	9130	0
414	20240612	123800	95971110	9130	9130	9130	9130	0
415	20240612	123700	95971110	9130	9130	9130	9130	0
416	20240612	123600	95971110	9130	9130	9130	9130	0
417	20240612	123500	95971110	9130	9130	9130	9130	0
418	20240612	123400	95971110	9130	9130	9130	9130	0
419	20240612	123300	95971110	9130	9130	9130	9130	0
420	20240612	123200	95971110	9130	9130	9130	9130	0
421	20240612	123100	95971110	9130	9130	9130	9130	0
422	20240612	123000	95971110	9130	9130	9130	9130	0
423	20240612	122900	95971110	9130	9130	9130	9130	5
424	20240612	122800	95925460	9130	9130	9130	9130	0
425	20240612	122700	95925460	9130	9130	9130	9130	0
426	20240612	122600	95925460	9130	9130	9130	9130	0
427	20240612	122500	95925460	9130	9130	9130	9130	0
428	20240612	122400	95925460	9130	9130	9130	9130	0
429	20240612	122300	95925460	9130	9130	9130	9130	0
430	20240612	122200	95925460	9130	9130	9130	9130	0
431	20240612	122100	95925460	9130	9130	9130	9130	0
432	20240612	122000	95925460	9130	9130	9130	9130	3
433	20240612	121900	95898070	9140	9140	9140	9140	0
434	20240612	121800	95898070	9140	9140	9140	9140	0
435	20240612	121700	95898070	9140	9140	9140	9140	0
436	20240612	121600	95898070	9140	9140	9140	9140	1
437	20240612	121500	95888930	9100	9100	9100	9100	0
438	20240612	121400	95888930	9100	9100	9100	9100	0
439	20240612	121300	95888930	9100	9100	9100	9100	0
440	20240612	121200	95888930	9100	9100	9100	9100	0
441	20240612	121100	95888930	9100	9100	9100	9100	0
442	20240612	121000	95888930	9100	9100	9100	9100	0
443	20240612	120900	95888930	9100	9100	9100	9100	0
444	20240612	120800	95888930	9100	9100	9100	9100	0
445	20240612	120700	95888930	9100	9100	9100	9100	0
446	20240612	120600	95888930	9100	9100	9100	9100	0
447	20240612	120500	95888930	9100	9100	9100	9100	0
448	20240612	120400	95888930	9100	9100	9100	9100	1
449	20240612	120300	95879830	9100	9100	9100	9100	0
450	20240612	120200	95879830	9100	9100	9100	9100	0
451	20240612	120100	95879830	9100	9100	9100	9100	0
452	20240612	120000	95879830	9100	9100	9100	9100	0
453	20240612	115900	95879830	9100	9100	9100	9100	94
454	20240612	115800	95024430	9150	9150	9150	9150	0
455	20240612	115700	95024430	9150	9150	9150	9150	0
456	20240612	115600	95024430	9150	9150	9150	9150	0
457	20240612	115500	95024430	9150	9150	9150	9150	0
458	20240612	115400	95024430	9150	9150	9150	9150	63
459	20240612	115300	94447980	9100	9100	9100	9100	0
460	20240612	115200	94447980	9100	9100	9100	9100	0
461	20240612	115100	94447980	9100	9100	9100	9100	0
462	20240612	115000	94447980	9100	9100	9100	9100	0
463	20240612	114900	94447980	9100	9100	9100	9100	0
464	20240612	114800	94447980	9100	9100	9100	9100	0
465	20240612	114700	94447980	9100	9100	9100	9100	0
466	20240612	114600	94447980	9100	9100	9100	9100	0
467	20240612	114500	94447980	9100	9100	9100	9100	0
468	20240612	114400	94447980	9100	9100	9100	9100	0
469	20240612	114300	94447980	9100	9100	9100	9100	0
470	20240612	114200	94447980	9100	9100	9100	9100	0
471	20240612	114100	94447980	9100	9100	9100	9100	0
472	20240612	114000	94447980	9100	9100	9100	9100	0
473	20240612	113900	94447980	9100	9100	9100	9100	0
474	20240612	113800	94447980	9100	9100	9100	9100	0
475	20240612	113700	94447980	9100	9100	9100	9100	0
476	20240612	113600	94447980	9100	9100	9100	9100	150
477	20240612	113500	93082980	9090	9090	9090	9090	0
478	20240612	113400	93082980	9090	9090	9090	9090	0
479	20240612	113300	93082980	9090	9090	9090	9090	0
480	20240612	113200	93082980	9090	9090	9090	9090	0
481	20240612	113100	93082980	9090	9090	9090	9090	0
482	20240612	113000	93082980	9090	9090	9090	9090	0
483	20240612	112900	93082980	9090	9100	9100	9090	3000
484	20240612	112800	65811340	9150	9150	9150	9150	0
485	20240612	112700	65811340	9150	9150	9150	9150	0
486	20240612	112600	65811340	9150	9150	9150	9150	0
487	20240612	112500	65811340	9150	9150	9150	9150	5
488	20240612	112400	65765590	9150	9150	9150	9150	0
489	20240612	112300	65765590	9150	9150	9150	9150	0
490	20240612	112200	65765590	9150	9150	9150	9150	0
491	20240612	112100	65765590	9150	9150	9150	9150	0
492	20240612	112000	65765590	9150	9150	9150	9150	17
493	20240612	111900	65610040	9090	9090	9090	9090	0
494	20240612	111800	65610040	9090	9090	9090	9090	0
495	20240612	111700	65610040	9090	9100	9100	9090	1500
496	20240612	111600	51974370	9100	9100	9100	9100	0
497	20240612	111500	51974370	9100	9100	9100	9100	0
498	20240612	111400	51974370	9100	9100	9100	9100	302
499	20240612	111300	49226170	9100	9100	9100	9100	0
500	20240612	111200	49226170	9100	9100	9100	9100	0
501	20240612	111100	49226170	9100	9100	9100	9100	1
502	20240612	111000	49217070	9090	9090	9090	9090	0
503	20240612	110900	49217070	9090	9090	9090	9090	8
504	20240612	110800	49144350	9090	9100	9100	9090	200
505	20240612	110700	47325820	9090	9090	9090	9090	0
506	20240612	110600	47325820	9090	9090	9090	9090	0
507	20240612	110500	47325820	9090	9090	9090	9090	16
508	20240612	110400	47180380	9090	9090	9090	9090	0
509	20240612	110300	47180380	9090	9090	9090	9090	0
510	20240612	110200	47180380	9090	9090	9090	9090	0
511	20240612	110100	47180380	9090	9090	9090	9090	0
512	20240612	110000	47180380	9090	9090	9090	9090	6
513	20240612	105900	47125840	9090	9090	9090	9090	135
514	20240612	105800	45898690	9090	9090	9090	9090	0
515	20240612	105700	45898690	9090	9090	9090	9090	0
516	20240612	105600	45898690	9090	9090	9090	9090	0
517	20240612	105500	45898690	9090	9090	9090	9090	80
518	20240612	105400	45171490	9090	9090	9090	9090	0
519	20240612	105300	45171490	9090	9090	9090	9090	0
520	20240612	105200	45171490	9090	9150	9150	9090	85
521	20240612	105100	44398540	9090	9090	9090	9090	1350
522	20240612	105000	32127040	9090	9090	9090	9090	0
523	20240612	104900	32127040	9090	9090	9090	9090	0
524	20240612	104800	32127040	9090	9100	9100	9090	200
525	20240612	104700	30309030	9160	9160	9160	9160	0
526	20240612	104600	30309030	9160	9160	9160	9160	0
527	20240612	104500	30309030	9160	9160	9160	9160	0
528	20240612	104400	30309030	9160	9160	9160	9160	0
529	20240612	104300	30309030	9160	9160	9160	9160	0
530	20240612	104200	30309030	9160	9160	9160	9160	0
531	20240612	104100	30309030	9160	9160	9160	9160	0
532	20240612	104000	30309030	9160	9160	9160	9160	0
533	20240612	103900	30309030	9160	9160	9160	9160	0
534	20240612	103800	30309030	9160	9160	9160	9160	0
535	20240612	103700	30309030	9160	9160	9160	9160	0
536	20240612	103600	30309030	9160	9160	9160	9160	0
537	20240612	103500	30309030	9160	9160	9160	9160	0
538	20240612	103400	30309030	9160	9160	9160	9160	0
539	20240612	103300	30309030	9160	9160	9160	9160	0
540	20240612	103200	30309030	9160	9160	9160	9160	0
541	20240612	103100	30309030	9160	9160	9160	9160	0
542	20240612	103000	30309030	9160	9160	9160	9160	0
543	20240612	102900	30309030	9160	9160	9160	9160	0
544	20240612	102800	30309030	9160	9160	9160	9160	0
545	20240612	102700	30309030	9160	9160	9160	9160	0
546	20240612	102600	30309030	9160	9160	9160	9160	0
547	20240612	102500	30309030	9160	9160	9160	9160	0
548	20240612	102400	30309030	9160	9160	9160	9160	0
549	20240612	102300	30309030	9160	9160	9160	9160	0
550	20240612	102200	30309030	9160	9160	9160	9160	0
551	20240612	102100	30309030	9160	9160	9160	9160	0
552	20240612	102000	30309030	9160	9100	9160	9090	7
553	20240612	101900	30245250	9090	9090	9090	9090	0
554	20240612	101800	30245250	9090	9090	9090	9090	0
555	20240612	101700	30245250	9090	9090	9090	9090	0
556	20240612	101600	30245250	9090	9100	9100	9090	2974
557	20240612	101500	3210570	9110	9110	9110	9110	2
558	20240612	101400	3192350	9120	9120	9120	9120	0
559	20240612	101300	3192350	9120	9120	9120	9120	0
560	20240612	101200	3192350	9120	9120	9120	9120	0
561	20240612	101100	3192350	9120	9120	9120	9120	0
562	20240612	101000	3192350	9120	9120	9120	9120	0
563	20240612	100900	3192350	9120	9120	9120	9120	0
564	20240612	100800	3192350	9120	9120	9120	9120	0
565	20240612	100700	3192350	9120	9120	9120	9120	0
566	20240612	100600	3192350	9120	9120	9120	9120	0
567	20240612	100500	3192350	9120	9120	9120	9120	3
568	20240612	100400	3164990	9110	9110	9110	9110	91
569	20240612	100300	2335980	9110	9110	9110	9110	0
570	20240612	100200	2335980	9110	9110	9110	9110	0
571	20240612	100100	2335980	9110	9110	9110	9110	0
572	20240612	100000	2335980	9110	9110	9110	9110	1
573	20240612	095900	2326870	9110	9110	9110	9110	1
574	20240612	095800	2317760	9160	9160	9160	9160	0
575	20240612	095700	2317760	9160	9160	9160	9160	10
576	20240612	095600	2226160	9110	9110	9110	9110	0
577	20240612	095500	2226160	9110	9120	9120	9110	15
578	20240612	095400	2089490	9160	9160	9160	9160	6
579	20240612	095300	2034530	9120	9120	9120	9120	0
580	20240612	095200	2034530	9120	9120	9120	9120	0
581	20240612	095100	2034530	9120	9120	9120	9120	0
582	20240612	095000	2034530	9120	9120	9120	9120	0
583	20240612	094900	2034530	9120	9120	9120	9120	0
584	20240612	094800	2034530	9120	9120	9120	9120	1
585	20240612	094700	2025410	9160	9160	9160	9160	1
586	20240612	094600	2016250	9160	9160	9160	9160	0
587	20240612	094500	2016250	9160	9160	9160	9160	0
588	20240612	094400	2016250	9160	9160	9160	9160	0
589	20240612	094300	2016250	9160	9160	9160	9160	8
590	20240612	094200	1942970	9170	9170	9170	9170	0
591	20240612	094100	1942970	9170	9170	9170	9170	0
592	20240612	094000	1942970	9170	9170	9170	9170	0
593	20240612	093900	1942970	9170	9170	9170	9170	0
594	20240612	093800	1942970	9170	9160	9170	9160	32
595	20240612	093700	1649600	9170	9170	9170	9170	0
596	20240612	093600	1649600	9170	9170	9170	9170	0
597	20240612	093500	1649600	9170	9170	9170	9170	0
598	20240612	093400	1649600	9170	9170	9170	9170	0
599	20240612	093300	1649600	9170	9170	9170	9170	0
600	20240612	093200	1649600	9170	9170	9170	9170	0
601	20240612	093100	1649600	9170	9170	9170	9170	0
602	20240612	093000	1649600	9170	9170	9170	9170	0
603	20240612	092900	1649600	9170	9170	9170	9170	0
604	20240612	092800	1649600	9170	9170	9170	9170	0
605	20240612	092700	1649600	9170	9170	9170	9170	0
606	20240612	092600	1649600	9170	9170	9170	9170	0
607	20240612	092500	1649600	9170	9170	9170	9170	0
608	20240612	092400	1649600	9170	9170	9170	9170	0
609	20240612	092300	1649600	9170	9170	9170	9170	0
610	20240612	092200	1649600	9170	9170	9170	9170	0
611	20240612	092100	1649600	9170	9170	9170	9170	0
612	20240612	092000	1649600	9170	9170	9170	9170	0
613	20240612	091900	1649600	9170	9170	9170	9170	0
614	20240612	091800	1649600	9170	9170	9170	9170	0
615	20240612	091700	1649600	9170	9170	9170	9170	10
616	20240612	091600	1557900	9170	9120	9170	9120	3
617	20240612	091500	1530490	9120	9120	9120	9120	0
618	20240612	091400	1530490	9120	9120	9120	9120	1
619	20240612	091300	1521370	9110	9110	9110	9110	1
620	20240612	091200	1512260	9110	9110	9110	9110	0
621	20240612	091100	1512260	9110	9110	9110	9110	0
622	20240612	091000	1512260	9110	9110	9110	9110	0
623	20240612	090900	1512260	9110	9110	9110	9110	11
624	20240612	090800	1412050	9110	9110	9110	9110	84
625	20240612	090700	646810	9110	9110	9110	9110	27
626	20240612	090600	400840	9110	9110	9110	9110	0
627	20240612	090500	400840	9110	9110	9110	9110	0
628	20240612	090400	400840	9110	9110	9110	9110	0
629	20240612	090300	400840	9110	9110	9110	9110	0
630	20240612	090200	400840	9110	9110	9110	9110	0
631	20240612	090100	400840	9110	9110	9110	9110	0
632	20240612	090000	400840	9110	9110	9110	9110	44