KissMeData/025770/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190900	139147160	8680	8680	8680	8680	251
3	20240612	190800	139147160	8680	8680	8680	8680	0
4	20240612	190700	139147160	8680	8680	8680	8680	0
5	20240612	190600	139147160	8680	8680	8680	8680	0
6	20240612	190500	139147160	8680	8680	8680	8680	0
7	20240612	190400	139147160	8680	8680	8680	8680	0
8	20240612	190300	139147160	8680	8680	8680	8680	0
9	20240612	190200	139147160	8680	8680	8680	8680	0
10	20240612	190100	139147160	8680	8680	8680	8680	0
11	20240612	190000	139147160	8680	8680	8680	8680	0
12	20240612	185900	139147160	8680	8680	8680	8680	0
13	20240612	185800	139147160	8680	8680	8680	8680	0
14	20240612	185700	139147160	8680	8680	8680	8680	0
15	20240612	185600	139147160	8680	8680	8680	8680	0
16	20240612	185500	139147160	8680	8680	8680	8680	0
17	20240612	185400	139147160	8680	8680	8680	8680	0
18	20240612	185300	139147160	8680	8680	8680	8680	0
19	20240612	185200	139147160	8680	8680	8680	8680	0
20	20240612	185100	139147160	8680	8680	8680	8680	0
21	20240612	185000	139147160	8680	8680	8680	8680	0
22	20240612	184900	139147160	8680	8680	8680	8680	0
23	20240612	184800	139147160	8680	8680	8680	8680	0
24	20240612	184700	139147160	8680	8680	8680	8680	0
25	20240612	184600	139147160	8680	8680	8680	8680	0
26	20240612	184500	139147160	8680	8680	8680	8680	0
27	20240612	184400	139147160	8680	8680	8680	8680	0
28	20240612	184300	139147160	8680	8680	8680	8680	0
29	20240612	184200	139147160	8680	8680	8680	8680	0
30	20240612	184100	139147160	8680	8680	8680	8680	0
31	20240612	184000	139147160	8680	8680	8680	8680	0
32	20240612	183900	139147160	8680	8680	8680	8680	251
33	20240612	183800	139147160	8680	8680	8680	8680	0
34	20240612	183700	139147160	8680	8680	8680	8680	0
35	20240612	183600	139147160	8680	8680	8680	8680	0
36	20240612	183500	139147160	8680	8680	8680	8680	0
37	20240612	183400	139147160	8680	8680	8680	8680	0
38	20240612	183300	139147160	8680	8680	8680	8680	0
39	20240612	183200	139147160	8680	8680	8680	8680	0
40	20240612	183100	139147160	8680	8680	8680	8680	0
41	20240612	183000	139147160	8680	8680	8680	8680	0
42	20240612	182900	139147160	8680	8680	8680	8680	0
43	20240612	182800	139147160	8680	8680	8680	8680	0
44	20240612	182700	139147160	8680	8680	8680	8680	0
45	20240612	182600	139147160	8680	8680	8680	8680	0
46	20240612	182500	139147160	8680	8680	8680	8680	0
47	20240612	182400	139147160	8680	8680	8680	8680	0
48	20240612	182300	139147160	8680	8680	8680	8680	0
49	20240612	182200	139147160	8680	8680	8680	8680	0
50	20240612	182100	139147160	8680	8680	8680	8680	0
51	20240612	182000	139147160	8680	8680	8680	8680	0
52	20240612	181900	139147160	8680	8680	8680	8680	0
53	20240612	181800	139147160	8680	8680	8680	8680	0
54	20240612	181700	139147160	8680	8680	8680	8680	0
55	20240612	181600	139147160	8680	8680	8680	8680	0
56	20240612	181500	139147160	8680	8680	8680	8680	0
57	20240612	181400	139147160	8680	8680	8680	8680	0
58	20240612	181300	139147160	8680	8680	8680	8680	0
59	20240612	181200	139147160	8680	8680	8680	8680	0
60	20240612	181100	139147160	8680	8680	8680	8680	0
61	20240612	181000	139147160	8680	8680	8680	8680	0
62	20240612	180900	139147160	8680	8680	8680	8680	251
63	20240612	180800	139147160	8680	8680	8680	8680	0
64	20240612	180700	139147160	8680	8680	8680	8680	0
65	20240612	180600	139147160	8680	8680	8680	8680	0
66	20240612	180500	139147160	8680	8680	8680	8680	0
67	20240612	180400	139147160	8680	8680	8680	8680	0
68	20240612	180300	139147160	8680	8680	8680	8680	0
69	20240612	180200	139147160	8680	8680	8680	8680	0
70	20240612	180100	139147160	8680	8680	8680	8680	0
71	20240612	180000	139147160	8680	8680	8680	8680	0
72	20240612	175900	139147160	8680	8680	8680	8680	0
73	20240612	175800	139147160	8680	8680	8680	8680	0
74	20240612	175700	139147160	8680	8680	8680	8680	0
75	20240612	175600	139147160	8680	8680	8680	8680	0
76	20240612	175500	139147160	8680	8680	8680	8680	0
77	20240612	175400	139147160	8680	8680	8680	8680	0
78	20240612	175300	139147160	8680	8680	8680	8680	0
79	20240612	175200	139147160	8680	8680	8680	8680	0
80	20240612	175100	139147160	8680	8680	8680	8680	0
81	20240612	175000	139147160	8680	8680	8680	8680	0
82	20240612	174900	139147160	8680	8680	8680	8680	0
83	20240612	174800	139147160	8680	8680	8680	8680	0
84	20240612	174700	139147160	8680	8680	8680	8680	0
85	20240612	174600	139147160	8680	8680	8680	8680	0
86	20240612	174500	139147160	8680	8680	8680	8680	0
87	20240612	174400	139147160	8680	8680	8680	8680	0
88	20240612	174300	139147160	8680	8680	8680	8680	0
89	20240612	174200	139147160	8680	8680	8680	8680	0
90	20240612	174100	139147160	8680	8680	8680	8680	0
91	20240612	174000	139147160	8680	8680	8680	8680	0
92	20240612	173900	139147160	8680	8680	8680	8680	251
93	20240612	173800	139147160	8680	8680	8680	8680	0
94	20240612	173700	139147160	8680	8680	8680	8680	0
95	20240612	173600	139147160	8680	8680	8680	8680	0
96	20240612	173500	139147160	8680	8680	8680	8680	0
97	20240612	173400	139147160	8680	8680	8680	8680	0
98	20240612	173300	139147160	8680	8680	8680	8680	0
99	20240612	173200	139147160	8680	8680	8680	8680	0
100	20240612	173100	139147160	8680	8680	8680	8680	0
101	20240612	173000	139147160	8680	8680	8680	8680	0
102	20240612	172900	139147160	8680	8680	8680	8680	0
103	20240612	172800	139147160	8680	8680	8680	8680	0
104	20240612	172700	139147160	8680	8680	8680	8680	0
105	20240612	172600	139147160	8680	8680	8680	8680	0
106	20240612	172500	139147160	8680	8680	8680	8680	0
107	20240612	172400	139147160	8680	8680	8680	8680	0
108	20240612	172300	139147160	8680	8680	8680	8680	0
109	20240612	172200	139147160	8680	8680	8680	8680	0
110	20240612	172100	139147160	8680	8680	8680	8680	0
111	20240612	172000	139147160	8680	8680	8680	8680	0
112	20240612	171900	139147160	8680	8680	8680	8680	0
113	20240612	171800	139147160	8680	8680	8680	8680	0
114	20240612	171700	139147160	8680	8680	8680	8680	0
115	20240612	171600	139147160	8680	8680	8680	8680	0
116	20240612	171500	139147160	8680	8680	8680	8680	0
117	20240612	171400	139147160	8680	8680	8680	8680	0
118	20240612	171300	139147160	8680	8680	8680	8680	0
119	20240612	171200	139147160	8680	8680	8680	8680	0
120	20240612	171100	139147160	8680	8680	8680	8680	0
121	20240612	171000	139147160	8680	8680	8680	8680	0
122	20240612	170900	139147160	8680	8680	8680	8680	251
123	20240612	170800	139147160	8680	8680	8680	8680	0
124	20240612	170700	139147160	8680	8680	8680	8680	0
125	20240612	170600	139147160	8680	8680	8680	8680	0
126	20240612	170500	139147160	8680	8680	8680	8680	0
127	20240612	170400	139147160	8680	8680	8680	8680	0
128	20240612	170300	139147160	8680	8680	8680	8680	0
129	20240612	170200	139147160	8680	8680	8680	8680	0
130	20240612	170100	139147160	8680	8680	8680	8680	0
131	20240612	170000	139147160	8680	8680	8680	8680	0
132	20240612	165900	139147160	8680	8680	8680	8680	0
133	20240612	165800	139147160	8680	8680	8680	8680	0
134	20240612	165700	139147160	8680	8680	8680	8680	0
135	20240612	165600	139147160	8680	8680	8680	8680	0
136	20240612	165500	139147160	8680	8680	8680	8680	0
137	20240612	165400	139147160	8680	8680	8680	8680	0
138	20240612	165300	139147160	8680	8680	8680	8680	0
139	20240612	165200	139147160	8680	8680	8680	8680	0
140	20240612	165100	139147160	8680	8680	8680	8680	0
141	20240612	165000	139147160	8680	8680	8680	8680	0
142	20240612	164900	139147160	8680	8680	8680	8680	0
143	20240612	164800	139147160	8680	8680	8680	8680	0
144	20240612	164700	139147160	8680	8680	8680	8680	0
145	20240612	164600	139147160	8680	8680	8680	8680	0
146	20240612	164500	139147160	8680	8680	8680	8680	0
147	20240612	164400	139147160	8680	8680	8680	8680	0
148	20240612	164300	139147160	8680	8680	8680	8680	0
149	20240612	164200	139147160	8680	8680	8680	8680	0
150	20240612	164100	139147160	8680	8680	8680	8680	0
151	20240612	164000	139147160	8680	8680	8680	8680	0
152	20240612	163900	139147160	8680	8680	8680	8680	251
153	20240612	163800	139147160	8680	8680	8680	8680	0
154	20240612	163700	139147160	8680	8680	8680	8680	0
155	20240612	163600	139147160	8680	8680	8680	8680	0
156	20240612	163500	139147160	8680	8680	8680	8680	0
157	20240612	163400	139147160	8680	8680	8680	8680	0
158	20240612	163300	139147160	8680	8680	8680	8680	0
159	20240612	163200	139147160	8680	8680	8680	8680	0
160	20240612	163100	139147160	8680	8680	8680	8680	0
161	20240612	163000	139147160	8680	8680	8680	8680	0
162	20240612	162900	139147160	8680	8680	8680	8680	0
163	20240612	162800	139147160	8680	8680	8680	8680	0
164	20240612	162700	139147160	8680	8680	8680	8680	0
165	20240612	162600	139147160	8680	8680	8680	8680	0
166	20240612	162500	139147160	8680	8680	8680	8680	0
167	20240612	162400	139147160	8680	8680	8680	8680	0
168	20240612	162300	139147160	8680	8680	8680	8680	0
169	20240612	162200	139147160	8680	8680	8680	8680	0
170	20240612	162100	139147160	8680	8680	8680	8680	0
171	20240612	162000	139147160	8680	8680	8680	8680	0
172	20240612	161900	139147160	8680	8680	8680	8680	0
173	20240612	161800	139147160	8680	8680	8680	8680	0
174	20240612	161700	139147160	8680	8680	8680	8680	0
175	20240612	161600	139147160	8680	8680	8680	8680	0
176	20240612	161500	139147160	8680	8680	8680	8680	0
177	20240612	161400	139147160	8680	8680	8680	8680	0
178	20240612	161300	139147160	8680	8680	8680	8680	0
179	20240612	161200	139147160	8680	8680	8680	8680	0
180	20240612	161100	139147160	8680	8680	8680	8680	0
181	20240612	161000	139147160	8680	8680	8680	8680	0
182	20240612	160900	139147160	8680	8680	8680	8680	251
183	20240612	160800	139147160	8680	8680	8680	8680	0
184	20240612	160700	139147160	8680	8680	8680	8680	0
185	20240612	160600	139147160	8680	8680	8680	8680	0
186	20240612	160500	139147160	8680	8680	8680	8680	0
187	20240612	160400	139147160	8680	8680	8680	8680	0
188	20240612	160300	139147160	8680	8680	8680	8680	0
189	20240612	160200	139147160	8680	8680	8680	8680	0
190	20240612	160100	139147160	8680	8680	8680	8680	0
191	20240612	160000	139147160	8680	8680	8680	8680	0
192	20240612	155900	139147160	8680	8680	8680	8680	0
193	20240612	155800	139147160	8680	8680	8680	8680	0
194	20240612	155700	139147160	8680	8680	8680	8680	0
195	20240612	155600	139147160	8680	8680	8680	8680	0
196	20240612	155500	139147160	8680	8680	8680	8680	0
197	20240612	155400	139147160	8680	8680	8680	8680	0
198	20240612	155300	139147160	8680	8680	8680	8680	0
199	20240612	155200	139147160	8680	8680	8680	8680	0
200	20240612	155100	139147160	8680	8680	8680	8680	0
201	20240612	155000	139147160	8680	8680	8680	8680	0
202	20240612	154900	139147160	8680	8680	8680	8680	0
203	20240612	154800	139147160	8680	8680	8680	8680	0
204	20240612	154700	139147160	8680	8680	8680	8680	0
205	20240612	154600	139147160	8680	8680	8680	8680	0
206	20240612	154500	139147160	8680	8680	8680	8680	0
207	20240612	154400	139147160	8680	8680	8680	8680	0
208	20240612	154300	139147160	8680	8680	8680	8680	0
209	20240612	154200	139147160	8680	8680	8680	8680	0
210	20240612	154100	139147160	8680	8680	8680	8680	0
211	20240612	154000	139147160	8680	8680	8680	8680	0
212	20240612	153900	139147160	8680	8680	8680	8680	251
213	20240612	153800	139147160	8680	8680	8680	8680	0
214	20240612	153700	139147160	8680	8680	8680	8680	0
215	20240612	153600	139147160	8680	8680	8680	8680	0
216	20240612	153500	139147160	8680	8680	8680	8680	0
217	20240612	153400	139147160	8680	8680	8680	8680	0
218	20240612	153300	139147160	8680	8680	8680	8680	0
219	20240612	153200	139147160	8680	8680	8680	8680	0
220	20240612	153100	139147160	8680	8680	8680	8680	0
221	20240612	153000	139147160	8680	8680	8680	8680	251
222	20240612	152900	136968480	8680	8680	8680	8680	0
223	20240612	152800	136968480	8680	8680	8680	8680	0
224	20240612	152700	136968480	8680	8680	8680	8680	0
225	20240612	152600	136968480	8680	8680	8680	8680	0
226	20240612	152500	136968480	8680	8680	8680	8680	0
227	20240612	152400	136968480	8680	8680	8680	8680	0
228	20240612	152300	136968480	8680	8680	8680	8680	0
229	20240612	152200	136968480	8680	8680	8680	8680	0
230	20240612	152100	136968480	8680	8680	8680	8680	0
231	20240612	152000	136968480	8680	8680	8680	8680	0
232	20240612	151900	136968480	8680	8610	8680	8610	48
233	20240612	151800	136553170	8680	8670	8680	8670	31
234	20240612	151700	136284390	8620	8640	8640	8620	8
235	20240612	151600	136215410	8670	8670	8670	8670	0
236	20240612	151500	136215410	8670	8670	8670	8670	1
237	20240612	151400	136206740	8680	8670	8680	8670	8
238	20240612	151300	136137370	8680	8680	8680	8680	0
239	20240612	151200	136137370	8680	8680	8680	8680	1
240	20240612	151100	136128690	8680	8680	8680	8680	2
241	20240612	151000	136111330	8670	8670	8670	8670	27
242	20240612	150900	135877240	8680	8680	8680	8680	0
243	20240612	150800	135877240	8680	8670	8680	8670	156
244	20240612	150700	134524660	8670	8670	8670	8670	0
245	20240612	150600	134524660	8670	8660	8670	8630	37
246	20240612	150500	134205160	8660	8660	8660	8660	2
247	20240612	150400	134187840	8660	8660	8660	8660	6
248	20240612	150300	134135880	8670	8670	8670	8670	0
249	20240612	150200	134135880	8670	8670	8670	8670	245
250	20240612	150100	132011730	8680	8680	8680	8680	0
251	20240612	150000	132011730	8680	8680	8680	8680	0
252	20240612	145900	132011730	8680	8680	8680	8680	0
253	20240612	145800	132011730	8680	8680	8680	8680	0
254	20240612	145700	132011730	8680	8680	8680	8680	0
255	20240612	145600	132011730	8680	8680	8680	8680	0
256	20240612	145500	132011730	8680	8680	8680	8680	0
257	20240612	145400	132011730	8680	8680	8680	8680	0
258	20240612	145300	132011730	8680	8670	8680	8670	20
259	20240612	145200	131838310	8670	8670	8670	8670	51
260	20240612	145100	131396140	8670	8670	8670	8670	6
261	20240612	145000	131344120	8670	8670	8670	8670	0
262	20240612	144900	131344120	8670	8670	8670	8670	0
263	20240612	144800	131344120	8670	8660	8670	8660	42
264	20240612	144700	130980100	8670	8670	8670	8670	0
265	20240612	144600	130980100	8670	8670	8670	8670	15
266	20240612	144500	130850050	8670	8670	8670	8670	0
267	20240612	144400	130850050	8670	8670	8670	8670	0
268	20240612	144300	130850050	8670	8670	8670	8670	1
269	20240612	144200	130841380	8660	8660	8660	8660	0
270	20240612	144100	130841380	8660	8660	8660	8660	0
271	20240612	144000	130841380	8660	8660	8660	8660	0
272	20240612	143900	130841380	8660	8660	8660	8660	0
273	20240612	143800	130841380	8660	8660	8660	8660	0
274	20240612	143700	130841380	8660	8650	8660	8650	99
275	20240612	143600	129985010	8650	8640	8650	8640	84
276	20240612	143500	129258950	8640	8630	8640	8630	1024
277	20240612	143400	120421800	8630	8630	8630	8630	0
278	20240612	143300	120421800	8630	8630	8630	8630	0
279	20240612	143200	120421800	8630	8630	8630	8630	0
280	20240612	143100	120421800	8630	8630	8630	8630	0
281	20240612	143000	120421800	8630	8630	8630	8630	0
282	20240612	142900	120421800	8630	8630	8630	8630	0
283	20240612	142800	120421800	8630	8630	8630	8630	0
284	20240612	142700	120421800	8630	8630	8630	8630	0
285	20240612	142600	120421800	8630	8630	8630	8630	0
286	20240612	142500	120421800	8630	8630	8630	8630	29
287	20240612	142400	120171530	8630	8630	8630	8630	29
288	20240612	142300	119921260	8630	8630	8630	8630	0
289	20240612	142200	119921260	8630	8630	8630	8630	0
290	20240612	142100	119921260	8630	8630	8630	8630	0
291	20240612	142000	119921260	8630	8630	8630	8630	0
292	20240612	141900	119921260	8630	8630	8630	8630	0
293	20240612	141800	119921260	8630	8630	8630	8630	10
294	20240612	141700	119834960	8630	8630	8630	8630	29
295	20240612	141600	119584690	8620	8620	8620	8620	1
296	20240612	141500	119576070	8620	8620	8620	8620	193
297	20240612	141400	117912410	8610	8610	8610	8610	0
298	20240612	141300	117912410	8610	8610	8610	8610	3
299	20240612	141200	117886580	8620	8620	8620	8620	0
300	20240612	141100	117886580	8620	8620	8620	8620	0
301	20240612	141000	117886580	8620	8620	8620	8620	5
302	20240612	140900	117843480	8620	8610	8620	8600	638
303	20240612	140800	112353330	8610	8620	8620	8610	52
304	20240612	140700	111905120	8620	8620	8620	8620	32
305	20240612	140600	111629280	8620	8620	8620	8620	36
306	20240612	140500	111318960	8620	8620	8620	8620	29
307	20240612	140400	111068980	8630	8630	8630	8630	29
308	20240612	140300	110818710	8620	8620	8620	8620	0
309	20240612	140200	110818710	8620	8620	8620	8620	0
310	20240612	140100	110818710	8620	8620	8620	8620	0
311	20240612	140000	110818710	8620	8620	8620	8620	0
312	20240612	135900	110818710	8620	8620	8620	8620	8
313	20240612	135800	110749750	8620	8620	8620	8620	0
314	20240612	135700	110749750	8620	8620	8620	8620	335
315	20240612	135600	107862050	8620	8620	8620	8620	0
316	20240612	135500	107862050	8620	8620	8620	8620	0
317	20240612	135400	107862050	8620	8620	8620	8620	12
318	20240612	135300	107758610	8640	8640	8640	8640	29
319	20240612	135200	107508050	8620	8620	8620	8620	0
320	20240612	135100	107508050	8620	8620	8620	8620	0
321	20240612	135000	107508050	8620	8620	8620	8620	12
322	20240612	134900	107404610	8640	8640	8640	8640	0
323	20240612	134800	107404610	8640	8640	8640	8640	0
324	20240612	134700	107404610	8640	8640	8640	8640	30
325	20240612	134600	107145410	8640	8640	8640	8640	0
326	20240612	134500	107145410	8640	8640	8640	8640	0
327	20240612	134400	107145410	8640	8640	8640	8640	0
328	20240612	134300	107145410	8640	8640	8640	8640	0
329	20240612	134200	107145410	8640	8640	8640	8640	0
330	20240612	134100	107145410	8640	8640	8640	8640	0
331	20240612	134000	107145410	8640	8640	8640	8640	0
332	20240612	133900	107145410	8640	8640	8640	8640	0
333	20240612	133800	107145410	8640	8640	8640	8640	0
334	20240612	133700	107145410	8640	8640	8640	8640	0
335	20240612	133600	107145410	8640	8640	8640	8640	1
336	20240612	133500	107136770	8630	8630	8630	8630	0
337	20240612	133400	107136770	8630	8630	8630	8630	0
338	20240612	133300	107136770	8630	8630	8630	8630	0
339	20240612	133200	107136770	8630	8630	8630	8630	0
340	20240612	133100	107136770	8630	8630	8630	8630	0
341	20240612	133000	107136770	8630	8630	8630	8630	0
342	20240612	132900	107136770	8630	8630	8630	8630	0
343	20240612	132800	107136770	8630	8630	8630	8630	1
344	20240612	132700	107128140	8620	8620	8620	8620	0
345	20240612	132600	107128140	8620	8620	8620	8620	0
346	20240612	132500	107128140	8620	8620	8620	8620	0
347	20240612	132400	107128140	8620	8620	8620	8620	0
348	20240612	132300	107128140	8620	8620	8620	8620	0
349	20240612	132200	107128140	8620	8620	8620	8620	0
350	20240612	132100	107128140	8620	8620	8620	8620	0
351	20240612	132000	107128140	8620	8620	8620	8620	0
352	20240612	131900	107128140	8620	8620	8620	8620	0
353	20240612	131800	107128140	8620	8620	8620	8620	0
354	20240612	131700	107128140	8620	8620	8620	8620	0
355	20240612	131600	107128140	8620	8620	8620	8620	12
356	20240612	131500	107024700	8620	8620	8620	8620	0
357	20240612	131400	107024700	8620	8620	8620	8620	1
358	20240612	131300	107016080	8640	8640	8640	8640	0
359	20240612	131200	107016080	8640	8640	8640	8640	0
360	20240612	131100	107016080	8640	8630	8640	8630	190
361	20240612	131000	105374770	8640	8640	8640	8640	0
362	20240612	130900	105374770	8640	8640	8640	8640	0
363	20240612	130800	105374770	8640	8640	8640	8640	0
364	20240612	130700	105374770	8640	8640	8640	8640	0
365	20240612	130600	105374770	8640	8640	8640	8640	0
366	20240612	130500	105374770	8640	8640	8640	8640	0
367	20240612	130400	105374770	8640	8640	8640	8640	0
368	20240612	130300	105374770	8640	8640	8640	8640	0
369	20240612	130200	105374770	8640	8640	8640	8640	0
370	20240612	130100	105374770	8640	8640	8640	8640	175
371	20240612	130000	103862770	8640	8640	8640	8640	0
372	20240612	125900	103862770	8640	8640	8640	8640	0
373	20240612	125800	103862770	8640	8630	8640	8630	40
374	20240612	125700	103517520	8630	8630	8630	8630	1
375	20240612	125600	103508890	8630	8630	8630	8630	0
376	20240612	125500	103508890	8630	8630	8630	8630	0
377	20240612	125400	103508890	8630	8630	8630	8630	30
378	20240612	125300	103249990	8630	8630	8630	8630	0
379	20240612	125200	103249990	8630	8630	8630	8630	0
380	20240612	125100	103249990	8630	8630	8630	8630	0
381	20240612	125000	103249990	8630	8630	8630	8630	0
382	20240612	124900	103249990	8630	8630	8630	8630	0
383	20240612	124800	103249990	8630	8630	8630	8630	0
384	20240612	124700	103249990	8630	8630	8630	8630	0
385	20240612	124600	103249990	8630	8630	8630	8630	0
386	20240612	124500	103249990	8630	8630	8630	8630	0
387	20240612	124400	103249990	8630	8630	8630	8630	0
388	20240612	124300	103249990	8630	8630	8630	8630	0
389	20240612	124200	103249990	8630	8630	8630	8630	1
390	20240612	124100	103241360	8630	8630	8630	8630	9
391	20240612	124000	103163690	8640	8640	8640	8640	0
392	20240612	123900	103163690	8640	8640	8640	8640	0
393	20240612	123800	103163690	8640	8640	8640	8640	14
394	20240612	123700	103042730	8640	8640	8640	8640	0
395	20240612	123600	103042730	8640	8640	8640	8640	0
396	20240612	123500	103042730	8640	8640	8640	8640	30
397	20240612	123400	102783530	8640	8640	8640	8640	28
398	20240612	123300	102541610	8640	8640	8640	8640	1
399	20240612	123200	102532970	8650	8650	8650	8650	29
400	20240612	123100	102282120	8650	8650	8650	8650	29
401	20240612	123000	102031270	8650	8650	8650	8650	9
402	20240612	122900	101953420	8650	8650	8650	8650	0
403	20240612	122800	101953420	8650	8650	8650	8650	100
404	20240612	122700	101088420	8650	8650	8650	8650	0
405	20240612	122600	101088420	8650	8650	8650	8650	62
406	20240612	122500	100552120	8650	8650	8650	8650	0
407	20240612	122400	100552120	8650	8650	8650	8650	62
408	20240612	122300	100015820	8650	8650	8650	8650	0
409	20240612	122200	100015820	8650	8650	8650	8650	0
410	20240612	122100	100015820	8650	8650	8650	8650	0
411	20240612	122000	100015820	8650	8650	8650	8650	0
412	20240612	121900	100015820	8650	8650	8650	8650	0
413	20240612	121800	100015820	8650	8650	8650	8650	0
414	20240612	121700	100015820	8650	8650	8650	8650	0
415	20240612	121600	100015820	8650	8650	8650	8650	0
416	20240612	121500	100015820	8650	8650	8650	8650	0
417	20240612	121400	100015820	8650	8650	8650	8650	0
418	20240612	121300	100015820	8650	8650	8650	8650	0
419	20240612	121200	100015820	8650	8650	8650	8650	0
420	20240612	121100	100015820	8650	8650	8650	8650	50
421	20240612	121000	99583320	8660	8660	8660	8660	0
422	20240612	120900	99583320	8660	8660	8660	8660	0
423	20240612	120800	99583320	8660	8660	8660	8660	0
424	20240612	120700	99583320	8660	8660	8660	8660	0
425	20240612	120600	99583320	8660	8660	8660	8660	0
426	20240612	120500	99583320	8660	8660	8660	8660	0
427	20240612	120400	99583320	8660	8660	8660	8660	0
428	20240612	120300	99583320	8660	8660	8660	8660	0
429	20240612	120200	99583320	8660	8660	8660	8660	0
430	20240612	120100	99583320	8660	8660	8660	8660	0
431	20240612	120000	99583320	8660	8660	8660	8660	1
432	20240612	115900	99574660	8610	8610	8610	8610	0
433	20240612	115800	99574660	8610	8610	8610	8610	12
434	20240612	115700	99471340	8610	8610	8610	8610	0
435	20240612	115600	99471340	8610	8610	8610	8610	0
436	20240612	115500	99471340	8610	8610	8610	8610	1
437	20240612	115400	99462730	8610	8610	8610	8610	0
438	20240612	115300	99462730	8610	8610	8610	8610	0
439	20240612	115200	99462730	8610	8610	8610	8610	0
440	20240612	115100	99462730	8610	8610	8610	8610	0
441	20240612	115000	99462730	8610	8610	8610	8610	0
442	20240612	114900	99462730	8610	8610	8610	8610	0
443	20240612	114800	99462730	8610	8610	8610	8610	0
444	20240612	114700	99462730	8610	8610	8610	8610	0
445	20240612	114600	99462730	8610	8610	8610	8610	0
446	20240612	114500	99462730	8610	8610	8610	8610	0
447	20240612	114400	99462730	8610	8610	8610	8610	0
448	20240612	114300	99462730	8610	8610	8610	8610	0
449	20240612	114200	99462730	8610	8610	8610	8610	0
450	20240612	114100	99462730	8610	8610	8610	8610	0
451	20240612	114000	99462730	8610	8630	8630	8610	11
452	20240612	113900	99367840	8660	8660	8660	8660	0
453	20240612	113800	99367840	8660	8660	8660	8660	0
454	20240612	113700	99367840	8660	8660	8660	8660	0
455	20240612	113600	99367840	8660	8660	8660	8660	0
456	20240612	113500	99367840	8660	8660	8660	8660	0
457	20240612	113400	99367840	8660	8660	8660	8660	0
458	20240612	113300	99367840	8660	8660	8660	8660	1
459	20240612	113200	99359180	8670	8670	8670	8670	0
460	20240612	113100	99359180	8670	8670	8670	8670	0
461	20240612	113000	99359180	8670	8670	8670	8670	15
462	20240612	112900	99229130	8670	8670	8670	8670	14
463	20240612	112800	99107750	8670	8670	8670	8670	0
464	20240612	112700	99107750	8670	8670	8670	8670	0
465	20240612	112600	99107750	8670	8640	8670	8620	229
466	20240612	112500	97132120	8640	8650	8650	8640	1090
467	20240612	112400	87703900	8670	8670	8670	8670	0
468	20240612	112300	87703900	8670	8670	8670	8670	1
469	20240612	112200	87695230	8650	8650	8650	8650	0
470	20240612	112100	87695230	8650	8650	8650	8650	0
471	20240612	112000	87695230	8650	8650	8650	8650	14
472	20240612	111900	87574130	8670	8670	8670	8670	0
473	20240612	111800	87574130	8670	8670	8670	8670	0
474	20240612	111700	87574130	8670	8670	8670	8670	0
475	20240612	111600	87574130	8670	8670	8670	8670	0
476	20240612	111500	87574130	8670	8670	8670	8670	1
477	20240612	111400	87565460	8650	8650	8650	8650	1
478	20240612	111300	87556810	8670	8670	8670	8670	0
479	20240612	111200	87556810	8670	8670	8670	8670	0
480	20240612	111100	87556810	8670	8670	8670	8670	0
481	20240612	111000	87556810	8670	8670	8670	8670	0
482	20240612	110900	87556810	8670	8670	8670	8670	1
483	20240612	110800	87548140	8650	8650	8650	8650	0
484	20240612	110700	87548140	8650	8650	8650	8650	0
485	20240612	110600	87548140	8650	8650	8650	8650	0
486	20240612	110500	87548140	8650	8650	8650	8650	0
487	20240612	110400	87548140	8650	8650	8650	8650	0
488	20240612	110300	87548140	8650	8650	8650	8650	0
489	20240612	110200	87548140	8650	8650	8650	8650	0
490	20240612	110100	87548140	8650	8650	8650	8650	0
491	20240612	110000	87548140	8650	8650	8650	8650	0
492	20240612	105900	87548140	8650	8650	8650	8650	0
493	20240612	105800	87548140	8650	8680	8680	8650	75
494	20240612	105700	86897590	8680	8680	8680	8680	0
495	20240612	105600	86897590	8680	8680	8680	8680	50
496	20240612	105500	86463590	8680	8680	8680	8680	182
497	20240612	105400	84883830	8680	8680	8680	8680	0
498	20240612	105300	84883830	8680	8680	8680	8680	150
499	20240612	105200	83581830	8650	8650	8650	8650	0
500	20240612	105100	83581830	8650	8670	8670	8650	431
501	20240612	105000	79847020	8680	8680	8680	8680	90
502	20240612	104900	79065820	8670	8670	8670	8670	0
503	20240612	104800	79065820	8670	8670	8670	8670	0
504	20240612	104700	79065820	8670	8670	8680	8670	90
505	20240612	104600	78285210	8680	8680	8680	8680	0
506	20240612	104500	78285210	8680	8680	8680	8680	30
507	20240612	104400	78024810	8680	8680	8680	8680	233
508	20240612	104300	76002370	8690	8690	8690	8690	0
509	20240612	104200	76002370	8690	8690	8690	8690	0
510	20240612	104100	76002370	8690	8690	8690	8690	0
511	20240612	104000	76002370	8690	8690	8690	8690	0
512	20240612	103900	76002370	8690	8690	8690	8690	0
513	20240612	103800	76002370	8690	8690	8690	8690	0
514	20240612	103700	76002370	8690	8690	8690	8690	0
515	20240612	103600	76002370	8690	8680	8690	8680	260
516	20240612	103500	73745520	8680	8680	8680	8680	0
517	20240612	103400	73745520	8680	8680	8680	8680	45
518	20240612	103300	73354920	8670	8670	8670	8670	0
519	20240612	103200	73354920	8670	8680	8680	8670	8
520	20240612	103100	73285500	8660	8660	8660	8660	0
521	20240612	103000	73285500	8660	8660	8660	8660	0
522	20240612	102900	73285500	8660	8660	8660	8660	0
523	20240612	102800	73285500	8660	8660	8660	8660	30
524	20240612	102700	73025700	8680	8680	8680	8680	0
525	20240612	102600	73025700	8680	8680	8680	8680	0
526	20240612	102500	73025700	8680	8680	8680	8680	187
527	20240612	102400	71402540	8690	8690	8690	8690	0
528	20240612	102300	71402540	8690	8690	8690	8690	3
529	20240612	102200	71376470	8690	8690	8690	8690	0
530	20240612	102100	71376470	8690	8690	8690	8690	1
531	20240612	102000	71367780	8680	8690	8690	8680	2
532	20240612	101900	71350410	8660	8690	8690	8660	294
533	20240612	101800	68802900	8690	8690	8690	8690	15
534	20240612	101700	68672550	8690	8690	8690	8690	0
535	20240612	101600	68672550	8690	8690	8690	8690	0
536	20240612	101500	68672550	8690	8690	8690	8690	14
537	20240612	101400	68550890	8690	8690	8690	8690	0
538	20240612	101300	68550890	8690	8690	8690	8690	0
539	20240612	101200	68550890	8690	8690	8690	8690	0
540	20240612	101100	68550890	8690	8690	8690	8690	0
541	20240612	101000	68550890	8690	8690	8690	8690	0
542	20240612	100900	68550890	8690	8690	8690	8690	1
543	20240612	100800	68542200	8680	8680	8680	8680	100
544	20240612	100700	67674200	8690	8690	8690	8690	29
545	20240612	100600	67422190	8690	8690	8690	8690	1
546	20240612	100500	67413500	8680	8680	8680	8680	20
547	20240612	100400	67239900	8670	8670	8670	8670	100
548	20240612	100300	66372900	8680	8680	8680	8680	3
549	20240612	100200	66346860	8670	8670	8670	8670	8
550	20240612	100100	66277500	8670	8670	8670	8670	0
551	20240612	100000	66277500	8670	8670	8670	8670	20
552	20240612	095900	66104100	8670	8670	8670	8670	43
553	20240612	095800	65731290	8670	8670	8670	8670	2
554	20240612	095700	65713950	8670	8670	8670	8670	0
555	20240612	095600	65713950	8670	8670	8670	8670	245
556	20240612	095500	63589800	8670	8670	8670	8670	1
557	20240612	095400	63581130	8670	8670	8670	8670	1
558	20240612	095300	63572460	8670	8670	8670	8670	0
559	20240612	095200	63572460	8670	8670	8670	8670	17
560	20240612	095100	63425070	8700	8700	8700	8700	0
561	20240612	095000	63425070	8700	8700	8700	8700	1
562	20240612	094900	63416370	8670	8670	8670	8670	0
563	20240612	094800	63416370	8670	8660	8670	8660	43
564	20240612	094700	63043700	8660	8660	8660	8660	150
565	20240612	094600	61744700	8710	8710	8710	8710	0
566	20240612	094500	61744700	8710	8710	8710	8710	0
567	20240612	094400	61744700	8710	8710	8710	8710	0
568	20240612	094300	61744700	8710	8710	8710	8710	1
569	20240612	094200	61735990	8700	8700	8700	8700	0
570	20240612	094100	61735990	8700	8700	8700	8700	13
571	20240612	094000	61622890	8710	8710	8710	8710	1
572	20240612	093900	61614180	8700	8700	8700	8700	0
573	20240612	093800	61614180	8700	8700	8700	8700	9
574	20240612	093700	61535880	8700	8660	8700	8660	9
575	20240612	093600	61457900	8710	8710	8710	8710	18
576	20240612	093500	61301120	8710	8710	8710	8710	245
577	20240612	093400	59167170	8710	8710	8710	8710	10
578	20240612	093300	59080070	8720	8720	8720	8720	1
579	20240612	093200	59071350	8720	8720	8720	8720	41
580	20240612	093100	58713830	8710	8710	8710	8710	0
581	20240612	093000	58713830	8710	8710	8750	8710	811
582	20240612	092900	51631090	8720	8690	8720	8690	841
583	20240612	092800	44312680	8640	8640	8640	8640	215
584	20240612	092700	42455080	8650	8650	8650	8650	4
585	20240612	092600	42420480	8650	8670	8670	8650	426
586	20240612	092500	38734140	8690	8690	8690	8690	0
587	20240612	092400	38734140	8690	8670	8690	8670	329
588	20240612	092300	35875530	8670	8670	8670	8670	0
589	20240612	092200	35875530	8670	8660	8670	8660	12
590	20240612	092100	35771520	8690	8690	8690	8690	0
591	20240612	092000	35771520	8690	8690	8690	8690	129
592	20240612	091900	34650510	8690	8690	8690	8690	57
593	20240612	091800	34155180	8690	8690	8690	8690	70
594	20240612	091700	33546880	8680	8680	8680	8680	0
595	20240612	091600	33546880	8680	8680	8690	8680	7
596	20240612	091500	33486110	8650	8660	8660	8650	117
597	20240612	091400	32472900	8690	8690	8690	8690	29
598	20240612	091300	32220890	8690	8690	8690	8690	0
599	20240612	091200	32220890	8690	8690	8690	8690	0
600	20240612	091100	32220890	8690	8690	8690	8690	0
601	20240612	091000	32220890	8690	8690	8690	8690	15
602	20240612	090900	32090540	8720	8720	8720	8720	1
603	20240612	090800	32081820	8650	8660	8710	8650	1603
604	20240612	090700	18198760	8660	8660	8660	8660	218
605	20240612	090600	16310880	8660	8650	8660	8650	142
606	20240612	090500	15082290	8650	8650	8650	8650	0
607	20240612	090400	15082290	8650	8650	8650	8650	184
608	20240612	090300	13490690	8650	8650	8650	8610	80
609	20240612	090200	12800690	8650	8650	8650	8650	100
610	20240612	090100	11935690	8650	8650	8650	8650	354
611	20240612	090000	8873590	8650	8650	8650	8630	1027