KissMeData/059100/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	193800	22759730	5270	5270	5270	5270	6
3	20240612	193700	22759730	5270	5270	5270	5270	0
4	20240612	193600	22759730	5270	5270	5270	5270	0
5	20240612	193500	22759730	5270	5270	5270	5270	0
6	20240612	193400	22759730	5270	5270	5270	5270	0
7	20240612	193300	22759730	5270	5270	5270	5270	0
8	20240612	193200	22759730	5270	5270	5270	5270	0
9	20240612	193100	22759730	5270	5270	5270	5270	0
10	20240612	193000	22759730	5270	5270	5270	5270	0
11	20240612	192900	22759730	5270	5270	5270	5270	0
12	20240612	192800	22759730	5270	5270	5270	5270	0
13	20240612	192700	22759730	5270	5270	5270	5270	0
14	20240612	192600	22759730	5270	5270	5270	5270	0
15	20240612	192500	22759730	5270	5270	5270	5270	0
16	20240612	192400	22759730	5270	5270	5270	5270	0
17	20240612	192300	22759730	5270	5270	5270	5270	0
18	20240612	192200	22759730	5270	5270	5270	5270	0
19	20240612	192100	22759730	5270	5270	5270	5270	0
20	20240612	192000	22759730	5270	5270	5270	5270	0
21	20240612	191900	22759730	5270	5270	5270	5270	0
22	20240612	191800	22759730	5270	5270	5270	5270	0
23	20240612	191700	22759730	5270	5270	5270	5270	0
24	20240612	191600	22759730	5270	5270	5270	5270	0
25	20240612	191500	22759730	5270	5270	5270	5270	0
26	20240612	191400	22759730	5270	5270	5270	5270	0
27	20240612	191300	22759730	5270	5270	5270	5270	0
28	20240612	191200	22759730	5270	5270	5270	5270	0
29	20240612	191100	22759730	5270	5270	5270	5270	0
30	20240612	191000	22759730	5270	5270	5270	5270	0
31	20240612	190900	22759730	5270	5270	5270	5270	0
32	20240612	190800	22759730	5270	5270	5270	5270	6
33	20240612	190700	22759730	5270	5270	5270	5270	0
34	20240612	190600	22759730	5270	5270	5270	5270	0
35	20240612	190500	22759730	5270	5270	5270	5270	0
36	20240612	190400	22759730	5270	5270	5270	5270	0
37	20240612	190300	22759730	5270	5270	5270	5270	0
38	20240612	190200	22759730	5270	5270	5270	5270	0
39	20240612	190100	22759730	5270	5270	5270	5270	0
40	20240612	190000	22759730	5270	5270	5270	5270	0
41	20240612	185900	22759730	5270	5270	5270	5270	0
42	20240612	185800	22759730	5270	5270	5270	5270	0
43	20240612	185700	22759730	5270	5270	5270	5270	0
44	20240612	185600	22759730	5270	5270	5270	5270	0
45	20240612	185500	22759730	5270	5270	5270	5270	0
46	20240612	185400	22759730	5270	5270	5270	5270	0
47	20240612	185300	22759730	5270	5270	5270	5270	0
48	20240612	185200	22759730	5270	5270	5270	5270	0
49	20240612	185100	22759730	5270	5270	5270	5270	0
50	20240612	185000	22759730	5270	5270	5270	5270	0
51	20240612	184900	22759730	5270	5270	5270	5270	0
52	20240612	184800	22759730	5270	5270	5270	5270	0
53	20240612	184700	22759730	5270	5270	5270	5270	0
54	20240612	184600	22759730	5270	5270	5270	5270	0
55	20240612	184500	22759730	5270	5270	5270	5270	0
56	20240612	184400	22759730	5270	5270	5270	5270	0
57	20240612	184300	22759730	5270	5270	5270	5270	0
58	20240612	184200	22759730	5270	5270	5270	5270	0
59	20240612	184100	22759730	5270	5270	5270	5270	0
60	20240612	184000	22759730	5270	5270	5270	5270	0
61	20240612	183900	22759730	5270	5270	5270	5270	0
62	20240612	183800	22759730	5270	5270	5270	5270	6
63	20240612	183700	22759730	5270	5270	5270	5270	0
64	20240612	183600	22759730	5270	5270	5270	5270	0
65	20240612	183500	22759730	5270	5270	5270	5270	0
66	20240612	183400	22759730	5270	5270	5270	5270	0
67	20240612	183300	22759730	5270	5270	5270	5270	0
68	20240612	183200	22759730	5270	5270	5270	5270	0
69	20240612	183100	22759730	5270	5270	5270	5270	0
70	20240612	183000	22759730	5270	5270	5270	5270	0
71	20240612	182900	22759730	5270	5270	5270	5270	0
72	20240612	182800	22759730	5270	5270	5270	5270	0
73	20240612	182700	22759730	5270	5270	5270	5270	0
74	20240612	182600	22759730	5270	5270	5270	5270	0
75	20240612	182500	22759730	5270	5270	5270	5270	0
76	20240612	182400	22759730	5270	5270	5270	5270	0
77	20240612	182300	22759730	5270	5270	5270	5270	0
78	20240612	182200	22759730	5270	5270	5270	5270	0
79	20240612	182100	22759730	5270	5270	5270	5270	0
80	20240612	182000	22759730	5270	5270	5270	5270	0
81	20240612	181900	22759730	5270	5270	5270	5270	0
82	20240612	181800	22759730	5270	5270	5270	5270	0
83	20240612	181700	22759730	5270	5270	5270	5270	0
84	20240612	181600	22759730	5270	5270	5270	5270	0
85	20240612	181500	22759730	5270	5270	5270	5270	0
86	20240612	181400	22759730	5270	5270	5270	5270	0
87	20240612	181300	22759730	5270	5270	5270	5270	0
88	20240612	181200	22759730	5270	5270	5270	5270	0
89	20240612	181100	22759730	5270	5270	5270	5270	0
90	20240612	181000	22759730	5270	5270	5270	5270	0
91	20240612	180900	22759730	5270	5270	5270	5270	0
92	20240612	180800	22759730	5270	5270	5270	5270	6
93	20240612	180700	22759730	5270	5270	5270	5270	0
94	20240612	180600	22759730	5270	5270	5270	5270	0
95	20240612	180500	22759730	5270	5270	5270	5270	0
96	20240612	180400	22759730	5270	5270	5270	5270	0
97	20240612	180300	22759730	5270	5270	5270	5270	0
98	20240612	180200	22759730	5270	5270	5270	5270	0
99	20240612	180100	22759730	5270	5270	5270	5270	0
100	20240612	180000	22759730	5270	5270	5270	5270	0
101	20240612	175900	22759730	5270	5270	5270	5270	0
102	20240612	175800	22759730	5270	5270	5270	5270	0
103	20240612	175700	22759730	5270	5270	5270	5270	0
104	20240612	175600	22759730	5270	5270	5270	5270	0
105	20240612	175500	22759730	5270	5270	5270	5270	0
106	20240612	175400	22759730	5270	5270	5270	5270	0
107	20240612	175300	22759730	5270	5270	5270	5270	0
108	20240612	175200	22759730	5270	5270	5270	5270	0
109	20240612	175100	22759730	5270	5270	5270	5270	0
110	20240612	175000	22759730	5270	5270	5270	5270	0
111	20240612	174900	22759730	5270	5270	5270	5270	0
112	20240612	174800	22759730	5270	5270	5270	5270	0
113	20240612	174700	22759730	5270	5270	5270	5270	0
114	20240612	174600	22759730	5270	5270	5270	5270	0
115	20240612	174500	22759730	5270	5270	5270	5270	0
116	20240612	174400	22759730	5270	5270	5270	5270	0
117	20240612	174300	22759730	5270	5270	5270	5270	0
118	20240612	174200	22759730	5270	5270	5270	5270	0
119	20240612	174100	22759730	5270	5270	5270	5270	0
120	20240612	174000	22759730	5270	5270	5270	5270	0
121	20240612	173900	22759730	5270	5270	5270	5270	0
122	20240612	173800	22759730	5270	5270	5270	5270	6
123	20240612	173700	22759730	5270	5270	5270	5270	0
124	20240612	173600	22759730	5270	5270	5270	5270	0
125	20240612	173500	22759730	5270	5270	5270	5270	0
126	20240612	173400	22759730	5270	5270	5270	5270	0
127	20240612	173300	22759730	5270	5270	5270	5270	0
128	20240612	173200	22759730	5270	5270	5270	5270	0
129	20240612	173100	22759730	5270	5270	5270	5270	0
130	20240612	173000	22759730	5270	5270	5270	5270	0
131	20240612	172900	22759730	5270	5270	5270	5270	0
132	20240612	172800	22759730	5270	5270	5270	5270	0
133	20240612	172700	22759730	5270	5270	5270	5270	0
134	20240612	172600	22759730	5270	5270	5270	5270	0
135	20240612	172500	22759730	5270	5270	5270	5270	0
136	20240612	172400	22759730	5270	5270	5270	5270	0
137	20240612	172300	22759730	5270	5270	5270	5270	0
138	20240612	172200	22759730	5270	5270	5270	5270	0
139	20240612	172100	22759730	5270	5270	5270	5270	0
140	20240612	172000	22759730	5270	5270	5270	5270	0
141	20240612	171900	22759730	5270	5270	5270	5270	0
142	20240612	171800	22759730	5270	5270	5270	5270	0
143	20240612	171700	22759730	5270	5270	5270	5270	0
144	20240612	171600	22759730	5270	5270	5270	5270	0
145	20240612	171500	22759730	5270	5270	5270	5270	0
146	20240612	171400	22759730	5270	5270	5270	5270	0
147	20240612	171300	22759730	5270	5270	5270	5270	0
148	20240612	171200	22759730	5270	5270	5270	5270	0
149	20240612	171100	22759730	5270	5270	5270	5270	0
150	20240612	171000	22759730	5270	5270	5270	5270	0
151	20240612	170900	22759730	5270	5270	5270	5270	0
152	20240612	170800	22759730	5270	5270	5270	5270	6
153	20240612	170700	22759730	5270	5270	5270	5270	0
154	20240612	170600	22759730	5270	5270	5270	5270	0
155	20240612	170500	22759730	5270	5270	5270	5270	0
156	20240612	170400	22759730	5270	5270	5270	5270	0
157	20240612	170300	22759730	5270	5270	5270	5270	0
158	20240612	170200	22759730	5270	5270	5270	5270	0
159	20240612	170100	22759730	5270	5270	5270	5270	0
160	20240612	170000	22759730	5270	5270	5270	5270	0
161	20240612	165900	22759730	5270	5270	5270	5270	0
162	20240612	165800	22759730	5270	5270	5270	5270	0
163	20240612	165700	22759730	5270	5270	5270	5270	0
164	20240612	165600	22759730	5270	5270	5270	5270	0
165	20240612	165500	22759730	5270	5270	5270	5270	0
166	20240612	165400	22759730	5270	5270	5270	5270	0
167	20240612	165300	22759730	5270	5270	5270	5270	0
168	20240612	165200	22759730	5270	5270	5270	5270	0
169	20240612	165100	22759730	5270	5270	5270	5270	0
170	20240612	165000	22759730	5270	5270	5270	5270	0
171	20240612	164900	22759730	5270	5270	5270	5270	0
172	20240612	164800	22759730	5270	5270	5270	5270	0
173	20240612	164700	22759730	5270	5270	5270	5270	0
174	20240612	164600	22759730	5270	5270	5270	5270	0
175	20240612	164500	22759730	5270	5270	5270	5270	0
176	20240612	164400	22759730	5270	5270	5270	5270	0
177	20240612	164300	22759730	5270	5270	5270	5270	0
178	20240612	164200	22759730	5270	5270	5270	5270	0
179	20240612	164100	22759730	5270	5270	5270	5270	0
180	20240612	164000	22759730	5270	5270	5270	5270	0
181	20240612	163900	22759730	5270	5270	5270	5270	0
182	20240612	163800	22759730	5270	5270	5270	5270	6
183	20240612	163700	22759730	5270	5270	5270	5270	0
184	20240612	163600	22759730	5270	5270	5270	5270	0
185	20240612	163500	22759730	5270	5270	5270	5270	0
186	20240612	163400	22759730	5270	5270	5270	5270	0
187	20240612	163300	22759730	5270	5270	5270	5270	0
188	20240612	163200	22759730	5270	5270	5270	5270	0
189	20240612	163100	22759730	5270	5270	5270	5270	0
190	20240612	163000	22759730	5270	5270	5270	5270	0
191	20240612	162900	22759730	5270	5270	5270	5270	0
192	20240612	162800	22759730	5270	5270	5270	5270	0
193	20240612	162700	22759730	5270	5270	5270	5270	0
194	20240612	162600	22759730	5270	5270	5270	5270	0
195	20240612	162500	22759730	5270	5270	5270	5270	0
196	20240612	162400	22759730	5270	5270	5270	5270	0
197	20240612	162300	22759730	5270	5270	5270	5270	0
198	20240612	162200	22759730	5270	5270	5270	5270	0
199	20240612	162100	22759730	5270	5270	5270	5270	0
200	20240612	162000	22759730	5270	5270	5270	5270	0
201	20240612	161900	22759730	5270	5270	5270	5270	0
202	20240612	161800	22759730	5270	5270	5270	5270	0
203	20240612	161700	22759730	5270	5270	5270	5270	0
204	20240612	161600	22759730	5270	5270	5270	5270	0
205	20240612	161500	22759730	5270	5270	5270	5270	0
206	20240612	161400	22759730	5270	5270	5270	5270	0
207	20240612	161300	22759730	5270	5270	5270	5270	0
208	20240612	161200	22759730	5270	5270	5270	5270	0
209	20240612	161100	22759730	5270	5270	5270	5270	0
210	20240612	161000	22759730	5270	5270	5270	5270	0
211	20240612	160900	22759730	5270	5270	5270	5270	0
212	20240612	160800	22759730	5270	5270	5270	5270	6
213	20240612	160700	22759730	5270	5270	5270	5270	0
214	20240612	160600	22759730	5270	5270	5270	5270	0
215	20240612	160500	22759730	5270	5270	5270	5270	0
216	20240612	160400	22759730	5270	5270	5270	5270	0
217	20240612	160300	22759730	5270	5270	5270	5270	0
218	20240612	160200	22759730	5270	5270	5270	5270	0
219	20240612	160100	22759730	5270	5270	5270	5270	0
220	20240612	160000	22759730	5270	5270	5270	5270	0
221	20240612	155900	22759730	5270	5270	5270	5270	0
222	20240612	155800	22759730	5270	5270	5270	5270	0
223	20240612	155700	22759730	5270	5270	5270	5270	0
224	20240612	155600	22759730	5270	5270	5270	5270	0
225	20240612	155500	22759730	5270	5270	5270	5270	0
226	20240612	155400	22759730	5270	5270	5270	5270	0
227	20240612	155300	22759730	5270	5270	5270	5270	0
228	20240612	155200	22759730	5270	5270	5270	5270	0
229	20240612	155100	22759730	5270	5270	5270	5270	0
230	20240612	155000	22759730	5270	5270	5270	5270	0
231	20240612	154900	22759730	5270	5270	5270	5270	0
232	20240612	154800	22759730	5270	5270	5270	5270	0
233	20240612	154700	22759730	5270	5270	5270	5270	0
234	20240612	154600	22759730	5270	5270	5270	5270	0
235	20240612	154500	22759730	5270	5270	5270	5270	0
236	20240612	154400	22759730	5270	5270	5270	5270	0
237	20240612	154300	22759730	5270	5270	5270	5270	0
238	20240612	154200	22759730	5270	5270	5270	5270	0
239	20240612	154100	22759730	5270	5270	5270	5270	0
240	20240612	154000	22759730	5270	5270	5270	5270	0
241	20240612	153900	22759730	5270	5270	5270	5270	0
242	20240612	153800	22759730	5270	5270	5270	5270	6
243	20240612	153700	22759730	5270	5270	5270	5270	0
244	20240612	153600	22759730	5270	5270	5270	5270	0
245	20240612	153500	22759730	5270	5270	5270	5270	0
246	20240612	153400	22759730	5270	5270	5270	5270	0
247	20240612	153300	22759730	5270	5270	5270	5270	0
248	20240612	153200	22759730	5270	5270	5270	5270	0
249	20240612	153100	22759730	5270	5270	5270	5270	0
250	20240612	153000	22759730	5270	5270	5270	5270	6
251	20240612	152900	22728110	5200	5200	5200	5200	0
252	20240612	152800	22728110	5200	5200	5200	5200	0
253	20240612	152700	22728110	5200	5200	5200	5200	0
254	20240612	152600	22728110	5200	5200	5200	5200	0
255	20240612	152500	22728110	5200	5200	5200	5200	0
256	20240612	152400	22728110	5200	5200	5200	5200	0
257	20240612	152300	22728110	5200	5200	5200	5200	0
258	20240612	152200	22728110	5200	5200	5200	5200	0
259	20240612	152100	22728110	5200	5200	5200	5200	0
260	20240612	152000	22728110	5200	5200	5200	5200	0
261	20240612	151900	22728110	5200	5200	5200	5200	0
262	20240612	151800	22728110	5200	5200	5200	5200	0
263	20240612	151700	22728110	5200	5200	5200	5200	0
264	20240612	151600	22728110	5200	5200	5200	5200	11
265	20240612	151500	22670910	5200	5280	5280	5200	9
266	20240612	151400	22623870	5280	5280	5280	5280	0
267	20240612	151300	22623870	5280	5280	5280	5280	0
268	20240612	151200	22623870	5280	5280	5280	5280	0
269	20240612	151100	22623870	5280	5280	5280	5280	0
270	20240612	151000	22623870	5280	5280	5280	5280	0
271	20240612	150900	22623870	5280	5280	5280	5280	0
272	20240612	150800	22623870	5280	5280	5280	5280	0
273	20240612	150700	22623870	5280	5280	5280	5280	5
274	20240612	150600	22597470	5200	5200	5200	5200	0
275	20240612	150500	22597470	5200	5230	5230	5200	812
276	20240612	150400	18369250	5220	5220	5220	5220	0
277	20240612	150300	18369250	5220	5230	5230	5220	356
278	20240612	150200	16510830	5230	5230	5230	5230	0
279	20240612	150100	16510830	5230	5230	5230	5230	0
280	20240612	150000	16510830	5230	5230	5230	5230	0
281	20240612	145900	16510830	5230	5230	5230	5230	24
282	20240612	145800	16385310	5240	5240	5240	5240	0
283	20240612	145700	16385310	5240	5240	5240	5240	0
284	20240612	145600	16385310	5240	5240	5240	5240	0
285	20240612	145500	16385310	5240	5240	5240	5240	0
286	20240612	145400	16385310	5240	5240	5240	5240	0
287	20240612	145300	16385310	5240	5240	5240	5240	15
288	20240612	145200	16306710	5260	5260	5260	5260	0
289	20240612	145100	16306710	5260	5260	5260	5260	0
290	20240612	145000	16306710	5260	5260	5260	5260	0
291	20240612	144900	16306710	5260	5260	5260	5260	0
292	20240612	144800	16306710	5260	5260	5260	5260	0
293	20240612	144700	16306710	5260	5260	5260	5260	5
294	20240612	144600	16280410	5260	5260	5260	5260	0
295	20240612	144500	16280410	5260	5260	5260	5260	0
296	20240612	144400	16280410	5260	5280	5280	5260	122
297	20240612	144300	15638250	5280	5280	5280	5280	0
298	20240612	144200	15638250	5280	5280	5280	5280	0
299	20240612	144100	15638250	5280	5280	5280	5280	0
300	20240612	144000	15638250	5280	5280	5280	5280	0
301	20240612	143900	15638250	5280	5280	5280	5280	0
302	20240612	143800	15638250	5280	5280	5280	5280	0
303	20240612	143700	15638250	5280	5280	5280	5280	0
304	20240612	143600	15638250	5280	5280	5280	5280	0
305	20240612	143500	15638250	5280	5280	5280	5280	0
306	20240612	143400	15638250	5280	5280	5280	5280	0
307	20240612	143300	15638250	5280	5280	5280	5280	0
308	20240612	143200	15638250	5280	5280	5280	5280	0
309	20240612	143100	15638250	5280	5280	5280	5280	0
310	20240612	143000	15638250	5280	5280	5280	5280	0
311	20240612	142900	15638250	5280	5280	5280	5280	0
312	20240612	142800	15638250	5280	5280	5280	5280	0
313	20240612	142700	15638250	5280	5280	5280	5280	0
314	20240612	142600	15638250	5280	5280	5280	5280	0
315	20240612	142500	15638250	5280	5280	5280	5280	1
316	20240612	142400	15632970	5280	5280	5280	5280	0
317	20240612	142300	15632970	5280	5280	5280	5280	0
318	20240612	142200	15632970	5280	5280	5280	5280	0
319	20240612	142100	15632970	5280	5280	5280	5280	0
320	20240612	142000	15632970	5280	5280	5280	5280	0
321	20240612	141900	15632970	5280	5280	5280	5280	0
322	20240612	141800	15632970	5280	5280	5280	5280	1
323	20240612	141700	15627690	5280	5280	5280	5280	0
324	20240612	141600	15627690	5280	5280	5280	5280	0
325	20240612	141500	15627690	5280	5280	5280	5280	0
326	20240612	141400	15627690	5280	5280	5280	5280	0
327	20240612	141300	15627690	5280	5280	5280	5280	0
328	20240612	141200	15627690	5280	5280	5280	5280	0
329	20240612	141100	15627690	5280	5280	5280	5280	0
330	20240612	141000	15627690	5280	5280	5280	5280	0
331	20240612	140900	15627690	5280	5280	5280	5280	0
332	20240612	140800	15627690	5280	5280	5280	5280	0
333	20240612	140700	15627690	5280	5280	5280	5280	0
334	20240612	140600	15627690	5280	5280	5280	5280	0
335	20240612	140500	15627690	5280	5280	5280	5280	0
336	20240612	140400	15627690	5280	5280	5280	5280	0
337	20240612	140300	15627690	5280	5280	5280	5280	0
338	20240612	140200	15627690	5280	5280	5280	5280	0
339	20240612	140100	15627690	5280	5280	5280	5280	0
340	20240612	140000	15627690	5280	5280	5280	5280	0
341	20240612	135900	15627690	5280	5280	5280	5280	0
342	20240612	135800	15627690	5280	5280	5280	5280	0
343	20240612	135700	15627690	5280	5280	5280	5280	91
344	20240612	135600	15147210	5280	5280	5280	5280	0
345	20240612	135500	15147210	5280	5280	5280	5280	0
346	20240612	135400	15147210	5280	5280	5280	5280	0
347	20240612	135300	15147210	5280	5280	5280	5280	0
348	20240612	135200	15147210	5280	5280	5280	5280	0
349	20240612	135100	15147210	5280	5280	5280	5280	0
350	20240612	135000	15147210	5280	5280	5280	5280	43
351	20240612	134900	14920170	5280	5280	5280	5280	0
352	20240612	134800	14920170	5280	5280	5280	5280	0
353	20240612	134700	14920170	5280	5280	5280	5280	0
354	20240612	134600	14920170	5280	5280	5280	5280	57
355	20240612	134500	14619210	5260	5260	5260	5260	0
356	20240612	134400	14619210	5260	5260	5260	5260	0
357	20240612	134300	14619210	5260	5260	5260	5260	0
358	20240612	134200	14619210	5260	5260	5260	5260	0
359	20240612	134100	14619210	5260	5260	5260	5260	1
360	20240612	134000	14613950	5260	5260	5260	5260	0
361	20240612	133900	14613950	5260	5260	5260	5260	0
362	20240612	133800	14613950	5260	5260	5260	5260	0
363	20240612	133700	14613950	5260	5250	5260	5250	9
364	20240612	133600	14566630	5260	5260	5260	5260	9
365	20240612	133500	14519290	5280	5280	5280	5280	0
366	20240612	133400	14519290	5280	5280	5280	5280	0
367	20240612	133300	14519290	5280	5280	5280	5280	0
368	20240612	133200	14519290	5280	5280	5280	5280	0
369	20240612	133100	14519290	5280	5280	5280	5280	0
370	20240612	133000	14519290	5280	5280	5280	5280	0
371	20240612	132900	14519290	5280	5280	5280	5280	0
372	20240612	132800	14519290	5280	5280	5280	5280	0
373	20240612	132700	14519290	5280	5280	5280	5280	0
374	20240612	132600	14519290	5280	5280	5280	5280	0
375	20240612	132500	14519290	5280	5280	5280	5280	0
376	20240612	132400	14519290	5280	5280	5280	5280	0
377	20240612	132300	14519290	5280	5280	5280	5280	0
378	20240612	132200	14519290	5280	5280	5280	5280	0
379	20240612	132100	14519290	5280	5280	5280	5280	0
380	20240612	132000	14519290	5280	5280	5280	5280	0
381	20240612	131900	14519290	5280	5280	5280	5280	0
382	20240612	131800	14519290	5280	5280	5280	5280	190
383	20240612	131700	13516090	5290	5290	5290	5290	588
384	20240612	131600	10405570	5290	5290	5290	5290	0
385	20240612	131500	10405570	5290	5290	5290	5290	0
386	20240612	131400	10405570	5290	5290	5290	5290	0
387	20240612	131300	10405570	5290	5290	5290	5290	0
388	20240612	131200	10405570	5290	5290	5290	5290	0
389	20240612	131100	10405570	5290	5290	5290	5290	0
390	20240612	131000	10405570	5290	5300	5300	5290	10
391	20240612	130900	10352620	5300	5300	5300	5300	0
392	20240612	130800	10352620	5300	5300	5300	5300	0
393	20240612	130700	10352620	5300	5300	5300	5300	35
394	20240612	130600	10167120	5290	5290	5290	5290	0
395	20240612	130500	10167120	5290	5290	5290	5290	0
396	20240612	130400	10167120	5290	5290	5290	5290	0
397	20240612	130300	10167120	5290	5290	5290	5290	0
398	20240612	130200	10167120	5290	5290	5290	5290	0
399	20240612	130100	10167120	5290	5290	5290	5290	0
400	20240612	130000	10167120	5290	5290	5290	5290	0
401	20240612	125900	10167120	5290	5290	5290	5290	0
402	20240612	125800	10167120	5290	5290	5290	5290	0
403	20240612	125700	10167120	5290	5290	5290	5290	0
404	20240612	125600	10167120	5290	5290	5290	5290	0
405	20240612	125500	10167120	5290	5290	5290	5290	0
406	20240612	125400	10167120	5290	5290	5290	5290	0
407	20240612	125300	10167120	5290	5290	5290	5290	0
408	20240612	125200	10167120	5290	5290	5290	5290	0
409	20240612	125100	10167120	5290	5290	5290	5290	0
410	20240612	125000	10167120	5290	5290	5290	5290	0
411	20240612	124900	10167120	5290	5290	5290	5290	0
412	20240612	124800	10167120	5290	5290	5290	5290	0
413	20240612	124700	10167120	5290	5290	5290	5290	0
414	20240612	124600	10167120	5290	5290	5290	5290	0
415	20240612	124500	10167120	5290	5290	5290	5290	0
416	20240612	124400	10167120	5290	5290	5290	5290	0
417	20240612	124300	10167120	5290	5290	5290	5290	259
418	20240612	124200	8797010	5280	5280	5280	5280	0
419	20240612	124100	8797010	5280	5280	5280	5280	0
420	20240612	124000	8797010	5280	5280	5280	5280	0
421	20240612	123900	8797010	5280	5280	5280	5280	0
422	20240612	123800	8797010	5280	5280	5280	5280	0
423	20240612	123700	8797010	5280	5280	5280	5280	10
424	20240612	123600	8744210	5290	5290	5290	5290	0
425	20240612	123500	8744210	5290	5290	5290	5290	0
426	20240612	123400	8744210	5290	5290	5290	5290	0
427	20240612	123300	8744210	5290	5290	5290	5290	0
428	20240612	123200	8744210	5290	5290	5290	5290	0
429	20240612	123100	8744210	5290	5290	5290	5290	0
430	20240612	123000	8744210	5290	5290	5290	5290	0
431	20240612	122900	8744210	5290	5290	5290	5290	0
432	20240612	122800	8744210	5290	5290	5290	5290	0
433	20240612	122700	8744210	5290	5290	5290	5290	0
434	20240612	122600	8744210	5290	5290	5290	5290	0
435	20240612	122500	8744210	5290	5290	5290	5290	0
436	20240612	122400	8744210	5290	5290	5290	5290	0
437	20240612	122300	8744210	5290	5290	5290	5290	0
438	20240612	122200	8744210	5290	5290	5290	5290	0
439	20240612	122100	8744210	5290	5290	5290	5290	0
440	20240612	122000	8744210	5290	5290	5290	5290	0
441	20240612	121900	8744210	5290	5290	5290	5290	0
442	20240612	121800	8744210	5290	5290	5290	5290	0
443	20240612	121700	8744210	5290	5290	5290	5290	0
444	20240612	121600	8744210	5290	5290	5290	5290	0
445	20240612	121500	8744210	5290	5290	5290	5290	3
446	20240612	121400	8728340	5280	5280	5280	5280	0
447	20240612	121300	8728340	5280	5280	5280	5280	0
448	20240612	121200	8728340	5280	5280	5280	5280	0
449	20240612	121100	8728340	5280	5280	5280	5280	0
450	20240612	121000	8728340	5280	5280	5280	5280	0
451	20240612	120900	8728340	5280	5280	5280	5280	0
452	20240612	120800	8728340	5280	5280	5280	5280	159
453	20240612	120700	7888820	5280	5280	5280	5280	0
454	20240612	120600	7888820	5280	5280	5280	5280	0
455	20240612	120500	7888820	5280	5280	5280	5280	0
456	20240612	120400	7888820	5280	5280	5280	5280	0
457	20240612	120300	7888820	5280	5280	5280	5280	0
458	20240612	120200	7888820	5280	5280	5280	5280	0
459	20240612	120100	7888820	5280	5280	5280	5280	0
460	20240612	120000	7888820	5280	5280	5280	5280	0
461	20240612	115900	7888820	5280	5280	5280	5280	0
462	20240612	115800	7888820	5280	5280	5280	5280	0
463	20240612	115700	7888820	5280	5280	5280	5280	0
464	20240612	115600	7888820	5280	5280	5280	5280	0
465	20240612	115500	7888820	5280	5280	5280	5280	0
466	20240612	115400	7888820	5280	5280	5280	5280	0
467	20240612	115300	7888820	5280	5290	5290	5280	87
468	20240612	115200	7429090	5290	5290	5290	5290	0
469	20240612	115100	7429090	5290	5290	5290	5290	0
470	20240612	115000	7429090	5290	5290	5290	5290	0
471	20240612	114900	7429090	5290	5290	5290	5290	0
472	20240612	114800	7429090	5290	5290	5290	5290	0
473	20240612	114700	7429090	5290	5290	5290	5290	0
474	20240612	114600	7429090	5290	5290	5290	5290	0
475	20240612	114500	7429090	5290	5290	5290	5290	0
476	20240612	114400	7429090	5290	5290	5290	5290	0
477	20240612	114300	7429090	5290	5290	5290	5290	0
478	20240612	114200	7429090	5290	5290	5290	5290	0
479	20240612	114100	7429090	5290	5290	5290	5290	0
480	20240612	114000	7429090	5290	5290	5290	5290	0
481	20240612	113900	7429090	5290	5290	5290	5290	0
482	20240612	113800	7429090	5290	5290	5290	5290	2
483	20240612	113700	7418510	5290	5290	5290	5290	0
484	20240612	113600	7418510	5290	5290	5290	5290	0
485	20240612	113500	7418510	5290	5290	5290	5290	0
486	20240612	113400	7418510	5290	5290	5290	5290	0
487	20240612	113300	7418510	5290	5290	5290	5290	0
488	20240612	113200	7418510	5290	5290	5290	5290	0
489	20240612	113100	7418510	5290	5290	5290	5290	0
490	20240612	113000	7418510	5290	5290	5290	5290	0
491	20240612	112900	7418510	5290	5290	5290	5290	0
492	20240612	112800	7418510	5290	5290	5290	5290	0
493	20240612	112700	7418510	5290	5290	5290	5290	54
494	20240612	112600	7132850	5290	5290	5290	5290	68
495	20240612	112500	6773130	5300	5300	5300	5300	0
496	20240612	112400	6773130	5300	5300	5300	5300	0
497	20240612	112300	6773130	5300	5300	5300	5300	114
498	20240612	112200	6168930	5290	5290	5290	5290	0
499	20240612	112100	6168930	5290	5290	5290	5290	0
500	20240612	112000	6168930	5290	5290	5290	5290	0
501	20240612	111900	6168930	5290	5290	5290	5290	0
502	20240612	111800	6168930	5290	5290	5290	5290	0
503	20240612	111700	6168930	5290	5290	5290	5290	0
504	20240612	111600	6168930	5290	5290	5290	5290	0
505	20240612	111500	6168930	5290	5290	5290	5290	0
506	20240612	111400	6168930	5290	5290	5290	5290	0
507	20240612	111300	6168930	5290	5290	5290	5290	0
508	20240612	111200	6168930	5290	5290	5290	5290	0
509	20240612	111100	6168930	5290	5290	5290	5290	0
510	20240612	111000	6168930	5290	5290	5290	5290	0
511	20240612	110900	6168930	5290	5290	5290	5290	0
512	20240612	110800	6168930	5290	5290	5290	5290	0
513	20240612	110700	6168930	5290	5290	5290	5290	0
514	20240612	110600	6168930	5290	5290	5290	5290	0
515	20240612	110500	6168930	5290	5290	5290	5290	0
516	20240612	110400	6168930	5290	5290	5290	5290	0
517	20240612	110300	6168930	5290	5290	5290	5290	0
518	20240612	110200	6168930	5290	5290	5290	5290	0
519	20240612	110100	6168930	5290	5290	5290	5290	0
520	20240612	110000	6168930	5290	5290	5290	5290	0
521	20240612	105900	6168930	5290	5290	5290	5290	0
522	20240612	105800	6168930	5290	5290	5290	5290	0
523	20240612	105700	6168930	5290	5290	5290	5290	0
524	20240612	105600	6168930	5290	5290	5290	5290	0
525	20240612	105500	6168930	5290	5290	5290	5290	0
526	20240612	105400	6168930	5290	5290	5290	5290	0
527	20240612	105300	6168930	5290	5290	5290	5290	0
528	20240612	105200	6168930	5290	5290	5290	5290	0
529	20240612	105100	6168930	5290	5290	5290	5290	0
530	20240612	105000	6168930	5290	5290	5290	5290	0
531	20240612	104900	6168930	5290	5290	5290	5290	0
532	20240612	104800	6168930	5290	5290	5290	5290	0
533	20240612	104700	6168930	5290	5290	5290	5290	0
534	20240612	104600	6168930	5290	5290	5290	5290	0
535	20240612	104500	6168930	5290	5290	5290	5290	0
536	20240612	104400	6168930	5290	5290	5290	5290	0
537	20240612	104300	6168930	5290	5290	5290	5290	0
538	20240612	104200	6168930	5290	5290	5290	5290	50
539	20240612	104100	5904430	5300	5300	5300	5300	0
540	20240612	104000	5904430	5300	5300	5300	5300	0
541	20240612	103900	5904430	5300	5300	5300	5300	0
542	20240612	103800	5904430	5300	5300	5300	5300	0
543	20240612	103700	5904430	5300	5300	5300	5300	0
544	20240612	103600	5904430	5300	5300	5300	5300	0
545	20240612	103500	5904430	5300	5300	5300	5300	0
546	20240612	103400	5904430	5300	5300	5300	5300	0
547	20240612	103300	5904430	5300	5300	5300	5300	0
548	20240612	103200	5904430	5300	5300	5300	5300	0
549	20240612	103100	5904430	5300	5300	5300	5300	0
550	20240612	103000	5904430	5300	5300	5300	5300	0
551	20240612	102900	5904430	5300	5300	5300	5300	0
552	20240612	102800	5904430	5300	5300	5300	5300	0
553	20240612	102700	5904430	5300	5300	5300	5300	0
554	20240612	102600	5904430	5300	5300	5300	5300	0
555	20240612	102500	5904430	5300	5300	5300	5300	1
556	20240612	102400	5899130	5290	5290	5290	5290	0
557	20240612	102300	5899130	5290	5290	5290	5290	30
558	20240612	102200	5740430	5300	5300	5300	5300	0
559	20240612	102100	5740430	5300	5300	5300	5300	0
560	20240612	102000	5740430	5300	5300	5300	5300	0
561	20240612	101900	5740430	5300	5300	5300	5300	0
562	20240612	101800	5740430	5300	5300	5300	5300	0
563	20240612	101700	5740430	5300	5300	5300	5300	0
564	20240612	101600	5740430	5300	5300	5300	5300	0
565	20240612	101500	5740430	5300	5300	5300	5300	0
566	20240612	101400	5740430	5300	5300	5300	5300	0
567	20240612	101300	5740430	5300	5300	5300	5300	0
568	20240612	101200	5740430	5300	5300	5300	5300	0
569	20240612	101100	5740430	5300	5300	5300	5300	0
570	20240612	101000	5740430	5300	5300	5300	5300	0
571	20240612	100900	5740430	5300	5300	5300	5300	0
572	20240612	100800	5740430	5300	5300	5300	5300	0
573	20240612	100700	5740430	5300	5300	5300	5300	0
574	20240612	100600	5740430	5300	5300	5300	5300	0
575	20240612	100500	5740430	5300	5300	5300	5300	0
576	20240612	100400	5740430	5300	5300	5300	5300	0
577	20240612	100300	5740430	5300	5300	5300	5300	0
578	20240612	100200	5740430	5300	5300	5300	5300	0
579	20240612	100100	5740430	5300	5300	5300	5300	0
580	20240612	100000	5740430	5300	5300	5300	5300	0
581	20240612	095900	5740430	5300	5300	5300	5300	0
582	20240612	095800	5740430	5300	5300	5300	5300	34
583	20240612	095700	5560230	5290	5290	5290	5290	0
584	20240612	095600	5560230	5290	5290	5290	5290	100
585	20240612	095500	5031230	5290	5290	5290	5290	0
586	20240612	095400	5031230	5290	5290	5290	5290	0
587	20240612	095300	5031230	5290	5290	5290	5290	0
588	20240612	095200	5031230	5290	5290	5290	5290	0
589	20240612	095100	5031230	5290	5290	5290	5290	0
590	20240612	095000	5031230	5290	5290	5290	5290	0
591	20240612	094900	5031230	5290	5290	5290	5290	0
592	20240612	094800	5031230	5290	5290	5290	5290	1
593	20240612	094700	5025940	5300	5300	5300	5300	0
594	20240612	094600	5025940	5300	5300	5300	5300	0
595	20240612	094500	5025940	5300	5300	5300	5300	0
596	20240612	094400	5025940	5300	5300	5300	5300	0
597	20240612	094300	5025940	5300	5300	5300	5300	0
598	20240612	094200	5025940	5300	5300	5300	5300	0
599	20240612	094100	5025940	5300	5300	5300	5300	0
600	20240612	094000	5025940	5300	5300	5300	5300	0
601	20240612	093900	5025940	5300	5300	5300	5300	100
602	20240612	093800	4495940	5330	5330	5330	5330	0
603	20240612	093700	4495940	5330	5330	5330	5330	0
604	20240612	093600	4495940	5330	5330	5330	5320	34
605	20240612	093500	4314760	5300	5300	5300	5300	0
606	20240612	093400	4314760	5300	5300	5300	5300	0
607	20240612	093300	4314760	5300	5280	5300	5280	451
608	20240612	093200	1928260	5270	5270	5270	5270	0
609	20240612	093100	1928260	5270	5270	5270	5270	0
610	20240612	093000	1928260	5270	5270	5270	5270	0
611	20240612	092900	1928260	5270	5270	5270	5270	0
612	20240612	092800	1928260	5270	5270	5270	5270	0
613	20240612	092700	1928260	5270	5270	5270	5270	0
614	20240612	092600	1928260	5270	5270	5270	5270	0
615	20240612	092500	1928260	5270	5270	5270	5270	0
616	20240612	092400	1928260	5270	5270	5270	5270	0
617	20240612	092300	1928260	5270	5270	5270	5270	0
618	20240612	092200	1928260	5270	5270	5270	5270	0
619	20240612	092100	1928260	5270	5270	5270	5270	0
620	20240612	092000	1928260	5270	5270	5270	5270	0
621	20240612	091900	1928260	5270	5270	5270	5270	0
622	20240612	091800	1928260	5270	5270	5270	5270	0
623	20240612	091700	1928260	5270	5270	5270	5270	0
624	20240612	091600	1928260	5270	5270	5270	5270	200
625	20240612	091500	874260	5280	5280	5280	5280	10
626	20240612	091400	821460	5290	5290	5290	5290	2
627	20240612	091300	810880	5290	5290	5290	5290	0
628	20240612	091200	810880	5290	5290	5290	5290	0
629	20240612	091100	810880	5290	5290	5290	5290	0
630	20240612	091000	810880	5290	5290	5290	5290	1
631	20240612	090900	805590	5300	5300	5300	5300	0
632	20240612	090800	805590	5300	5300	5300	5300	31
633	20240612	090700	641290	5300	5300	5300	5300	0
634	20240612	090600	641290	5300	5300	5300	5300	0
635	20240612	090500	641290	5300	5300	5300	5300	10
636	20240612	090400	588290	5300	5300	5300	5300	0
637	20240612	090300	588290	5300	5300	5300	5300	0
638	20240612	090200	588290	5300	5300	5300	5300	100
639	20240612	090100	58290	5300	5290	5300	5290	10
640	20240612	090000	5300	5300	5300	5300	5300	1