KissMeData/082640/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	195300	180119400	5040	5040	5040	5040	1252
3	20240612	195200	180119400	5040	5040	5040	5040	0
4	20240612	195100	180119400	5040	5040	5040	5040	0
5	20240612	195000	180119400	5040	5040	5040	5040	0
6	20240612	194900	180119400	5040	5040	5040	5040	0
7	20240612	194800	180119400	5040	5040	5040	5040	0
8	20240612	194700	180119400	5040	5040	5040	5040	0
9	20240612	194600	180119400	5040	5040	5040	5040	0
10	20240612	194500	180119400	5040	5040	5040	5040	0
11	20240612	194400	180119400	5040	5040	5040	5040	0
12	20240612	194300	180119400	5040	5040	5040	5040	0
13	20240612	194200	180119400	5040	5040	5040	5040	0
14	20240612	194100	180119400	5040	5040	5040	5040	0
15	20240612	194000	180119400	5040	5040	5040	5040	0
16	20240612	193900	180119400	5040	5040	5040	5040	0
17	20240612	193800	180119400	5040	5040	5040	5040	0
18	20240612	193700	180119400	5040	5040	5040	5040	0
19	20240612	193600	180119400	5040	5040	5040	5040	0
20	20240612	193500	180119400	5040	5040	5040	5040	0
21	20240612	193400	180119400	5040	5040	5040	5040	0
22	20240612	193300	180119400	5040	5040	5040	5040	0
23	20240612	193200	180119400	5040	5040	5040	5040	0
24	20240612	193100	180119400	5040	5040	5040	5040	0
25	20240612	193000	180119400	5040	5040	5040	5040	0
26	20240612	192900	180119400	5040	5040	5040	5040	0
27	20240612	192800	180119400	5040	5040	5040	5040	0
28	20240612	192700	180119400	5040	5040	5040	5040	0
29	20240612	192600	180119400	5040	5040	5040	5040	0
30	20240612	192500	180119400	5040	5040	5040	5040	0
31	20240612	192400	180119400	5040	5040	5040	5040	0
32	20240612	192300	180119400	5040	5040	5040	5040	1252
33	20240612	192200	180119400	5040	5040	5040	5040	0
34	20240612	192100	180119400	5040	5040	5040	5040	0
35	20240612	192000	180119400	5040	5040	5040	5040	0
36	20240612	191900	180119400	5040	5040	5040	5040	0
37	20240612	191800	180119400	5040	5040	5040	5040	0
38	20240612	191700	180119400	5040	5040	5040	5040	0
39	20240612	191600	180119400	5040	5040	5040	5040	0
40	20240612	191500	180119400	5040	5040	5040	5040	0
41	20240612	191400	180119400	5040	5040	5040	5040	0
42	20240612	191300	180119400	5040	5040	5040	5040	0
43	20240612	191200	180119400	5040	5040	5040	5040	0
44	20240612	191100	180119400	5040	5040	5040	5040	0
45	20240612	191000	180119400	5040	5040	5040	5040	0
46	20240612	190900	180119400	5040	5040	5040	5040	0
47	20240612	190800	180119400	5040	5040	5040	5040	0
48	20240612	190700	180119400	5040	5040	5040	5040	0
49	20240612	190600	180119400	5040	5040	5040	5040	0
50	20240612	190500	180119400	5040	5040	5040	5040	0
51	20240612	190400	180119400	5040	5040	5040	5040	0
52	20240612	190300	180119400	5040	5040	5040	5040	0
53	20240612	190200	180119400	5040	5040	5040	5040	0
54	20240612	190100	180119400	5040	5040	5040	5040	0
55	20240612	190000	180119400	5040	5040	5040	5040	0
56	20240612	185900	180119400	5040	5040	5040	5040	0
57	20240612	185800	180119400	5040	5040	5040	5040	0
58	20240612	185700	180119400	5040	5040	5040	5040	0
59	20240612	185600	180119400	5040	5040	5040	5040	0
60	20240612	185500	180119400	5040	5040	5040	5040	0
61	20240612	185400	180119400	5040	5040	5040	5040	0
62	20240612	185300	180119400	5040	5040	5040	5040	1252
63	20240612	185200	180119400	5040	5040	5040	5040	0
64	20240612	185100	180119400	5040	5040	5040	5040	0
65	20240612	185000	180119400	5040	5040	5040	5040	0
66	20240612	184900	180119400	5040	5040	5040	5040	0
67	20240612	184800	180119400	5040	5040	5040	5040	0
68	20240612	184700	180119400	5040	5040	5040	5040	0
69	20240612	184600	180119400	5040	5040	5040	5040	0
70	20240612	184500	180119400	5040	5040	5040	5040	0
71	20240612	184400	180119400	5040	5040	5040	5040	0
72	20240612	184300	180119400	5040	5040	5040	5040	0
73	20240612	184200	180119400	5040	5040	5040	5040	0
74	20240612	184100	180119400	5040	5040	5040	5040	0
75	20240612	184000	180119400	5040	5040	5040	5040	0
76	20240612	183900	180119400	5040	5040	5040	5040	0
77	20240612	183800	180119400	5040	5040	5040	5040	0
78	20240612	183700	180119400	5040	5040	5040	5040	0
79	20240612	183600	180119400	5040	5040	5040	5040	0
80	20240612	183500	180119400	5040	5040	5040	5040	0
81	20240612	183400	180119400	5040	5040	5040	5040	0
82	20240612	183300	180119400	5040	5040	5040	5040	0
83	20240612	183200	180119400	5040	5040	5040	5040	0
84	20240612	183100	180119400	5040	5040	5040	5040	0
85	20240612	183000	180119400	5040	5040	5040	5040	0
86	20240612	182900	180119400	5040	5040	5040	5040	0
87	20240612	182800	180119400	5040	5040	5040	5040	0
88	20240612	182700	180119400	5040	5040	5040	5040	0
89	20240612	182600	180119400	5040	5040	5040	5040	0
90	20240612	182500	180119400	5040	5040	5040	5040	0
91	20240612	182400	180119400	5040	5040	5040	5040	0
92	20240612	182300	180119400	5040	5040	5040	5040	1252
93	20240612	182200	180119400	5040	5040	5040	5040	0
94	20240612	182100	180119400	5040	5040	5040	5040	0
95	20240612	182000	180119400	5040	5040	5040	5040	0
96	20240612	181900	180119400	5040	5040	5040	5040	0
97	20240612	181800	180119400	5040	5040	5040	5040	0
98	20240612	181700	180119400	5040	5040	5040	5040	0
99	20240612	181600	180119400	5040	5040	5040	5040	0
100	20240612	181500	180119400	5040	5040	5040	5040	0
101	20240612	181400	180119400	5040	5040	5040	5040	0
102	20240612	181300	180119400	5040	5040	5040	5040	0
103	20240612	181200	180119400	5040	5040	5040	5040	0
104	20240612	181100	180119400	5040	5040	5040	5040	0
105	20240612	181000	180119400	5040	5040	5040	5040	0
106	20240612	180900	180119400	5040	5040	5040	5040	0
107	20240612	180800	180119400	5040	5040	5040	5040	0
108	20240612	180700	180119400	5040	5040	5040	5040	0
109	20240612	180600	180119400	5040	5040	5040	5040	0
110	20240612	180500	180119400	5040	5040	5040	5040	0
111	20240612	180400	180119400	5040	5040	5040	5040	0
112	20240612	180300	180119400	5040	5040	5040	5040	0
113	20240612	180200	180119400	5040	5040	5040	5040	0
114	20240612	180100	180119400	5040	5040	5040	5040	0
115	20240612	180000	180119400	5040	5040	5040	5040	0
116	20240612	175900	180119400	5040	5040	5040	5040	0
117	20240612	175800	180119400	5040	5040	5040	5040	0
118	20240612	175700	180119400	5040	5040	5040	5040	0
119	20240612	175600	180119400	5040	5040	5040	5040	0
120	20240612	175500	180119400	5040	5040	5040	5040	0
121	20240612	175400	180119400	5040	5040	5040	5040	0
122	20240612	175300	180119400	5040	5040	5040	5040	1252
123	20240612	175200	180119400	5040	5040	5040	5040	0
124	20240612	175100	180119400	5040	5040	5040	5040	0
125	20240612	175000	180119400	5040	5040	5040	5040	0
126	20240612	174900	180119400	5040	5040	5040	5040	0
127	20240612	174800	180119400	5040	5040	5040	5040	0
128	20240612	174700	180119400	5040	5040	5040	5040	0
129	20240612	174600	180119400	5040	5040	5040	5040	0
130	20240612	174500	180119400	5040	5040	5040	5040	0
131	20240612	174400	180119400	5040	5040	5040	5040	0
132	20240612	174300	180119400	5040	5040	5040	5040	0
133	20240612	174200	180119400	5040	5040	5040	5040	0
134	20240612	174100	180119400	5040	5040	5040	5040	0
135	20240612	174000	180119400	5040	5040	5040	5040	0
136	20240612	173900	180119400	5040	5040	5040	5040	0
137	20240612	173800	180119400	5040	5040	5040	5040	0
138	20240612	173700	180119400	5040	5040	5040	5040	0
139	20240612	173600	180119400	5040	5040	5040	5040	0
140	20240612	173500	180119400	5040	5040	5040	5040	0
141	20240612	173400	180119400	5040	5040	5040	5040	0
142	20240612	173300	180119400	5040	5040	5040	5040	0
143	20240612	173200	180119400	5040	5040	5040	5040	0
144	20240612	173100	180119400	5040	5040	5040	5040	0
145	20240612	173000	180119400	5040	5040	5040	5040	0
146	20240612	172900	180119400	5040	5040	5040	5040	0
147	20240612	172800	180119400	5040	5040	5040	5040	0
148	20240612	172700	180119400	5040	5040	5040	5040	0
149	20240612	172600	180119400	5040	5040	5040	5040	0
150	20240612	172500	180119400	5040	5040	5040	5040	0
151	20240612	172400	180119400	5040	5040	5040	5040	0
152	20240612	172300	180119400	5040	5040	5040	5040	1252
153	20240612	172200	180119400	5040	5040	5040	5040	0
154	20240612	172100	180119400	5040	5040	5040	5040	0
155	20240612	172000	180119400	5040	5040	5040	5040	0
156	20240612	171900	180119400	5040	5040	5040	5040	0
157	20240612	171800	180119400	5040	5040	5040	5040	0
158	20240612	171700	180119400	5040	5040	5040	5040	0
159	20240612	171600	180119400	5040	5040	5040	5040	0
160	20240612	171500	180119400	5040	5040	5040	5040	0
161	20240612	171400	180119400	5040	5040	5040	5040	0
162	20240612	171300	180119400	5040	5040	5040	5040	0
163	20240612	171200	180119400	5040	5040	5040	5040	0
164	20240612	171100	180119400	5040	5040	5040	5040	0
165	20240612	171000	180119400	5040	5040	5040	5040	0
166	20240612	170900	180119400	5040	5040	5040	5040	0
167	20240612	170800	180119400	5040	5040	5040	5040	0
168	20240612	170700	180119400	5040	5040	5040	5040	0
169	20240612	170600	180119400	5040	5040	5040	5040	0
170	20240612	170500	180119400	5040	5040	5040	5040	0
171	20240612	170400	180119400	5040	5040	5040	5040	0
172	20240612	170300	180119400	5040	5040	5040	5040	0
173	20240612	170200	180119400	5040	5040	5040	5040	0
174	20240612	170100	180119400	5040	5040	5040	5040	0
175	20240612	170000	180119400	5040	5040	5040	5040	0
176	20240612	165900	180119400	5040	5040	5040	5040	0
177	20240612	165800	180119400	5040	5040	5040	5040	0
178	20240612	165700	180119400	5040	5040	5040	5040	0
179	20240612	165600	180119400	5040	5040	5040	5040	0
180	20240612	165500	180119400	5040	5040	5040	5040	0
181	20240612	165400	180119400	5040	5040	5040	5040	0
182	20240612	165300	180119400	5040	5040	5040	5040	1252
183	20240612	165200	180119400	5040	5040	5040	5040	0
184	20240612	165100	180119400	5040	5040	5040	5040	0
185	20240612	165000	180119400	5040	5040	5040	5040	0
186	20240612	164900	180119400	5040	5040	5040	5040	0
187	20240612	164800	180119400	5040	5040	5040	5040	0
188	20240612	164700	180119400	5040	5040	5040	5040	0
189	20240612	164600	180119400	5040	5040	5040	5040	0
190	20240612	164500	180119400	5040	5040	5040	5040	0
191	20240612	164400	180119400	5040	5040	5040	5040	0
192	20240612	164300	180119400	5040	5040	5040	5040	0
193	20240612	164200	180119400	5040	5040	5040	5040	0
194	20240612	164100	180119400	5040	5040	5040	5040	0
195	20240612	164000	180119400	5040	5040	5040	5040	0
196	20240612	163900	180119400	5040	5040	5040	5040	0
197	20240612	163800	180119400	5040	5040	5040	5040	0
198	20240612	163700	180119400	5040	5040	5040	5040	0
199	20240612	163600	180119400	5040	5040	5040	5040	0
200	20240612	163500	180119400	5040	5040	5040	5040	0
201	20240612	163400	180119400	5040	5040	5040	5040	0
202	20240612	163300	180119400	5040	5040	5040	5040	0
203	20240612	163200	180119400	5040	5040	5040	5040	0
204	20240612	163100	180119400	5040	5040	5040	5040	0
205	20240612	163000	180119400	5040	5040	5040	5040	0
206	20240612	162900	180119400	5040	5040	5040	5040	0
207	20240612	162800	180119400	5040	5040	5040	5040	0
208	20240612	162700	180119400	5040	5040	5040	5040	0
209	20240612	162600	180119400	5040	5040	5040	5040	0
210	20240612	162500	180119400	5040	5040	5040	5040	0
211	20240612	162400	180119400	5040	5040	5040	5040	0
212	20240612	162300	180119400	5040	5040	5040	5040	1252
213	20240612	162200	180119400	5040	5040	5040	5040	0
214	20240612	162100	180119400	5040	5040	5040	5040	0
215	20240612	162000	180119400	5040	5040	5040	5040	0
216	20240612	161900	180119400	5040	5040	5040	5040	0
217	20240612	161800	180119400	5040	5040	5040	5040	0
218	20240612	161700	180119400	5040	5040	5040	5040	0
219	20240612	161600	180119400	5040	5040	5040	5040	0
220	20240612	161500	180119400	5040	5040	5040	5040	0
221	20240612	161400	180119400	5040	5040	5040	5040	0
222	20240612	161300	180119400	5040	5040	5040	5040	0
223	20240612	161200	180119400	5040	5040	5040	5040	0
224	20240612	161100	180119400	5040	5040	5040	5040	0
225	20240612	161000	180119400	5040	5040	5040	5040	0
226	20240612	160900	180119400	5040	5040	5040	5040	0
227	20240612	160800	180119400	5040	5040	5040	5040	0
228	20240612	160700	180119400	5040	5040	5040	5040	0
229	20240612	160600	180119400	5040	5040	5040	5040	0
230	20240612	160500	180119400	5040	5040	5040	5040	0
231	20240612	160400	180119400	5040	5040	5040	5040	0
232	20240612	160300	180119400	5040	5040	5040	5040	0
233	20240612	160200	180119400	5040	5040	5040	5040	0
234	20240612	160100	180119400	5040	5040	5040	5040	0
235	20240612	160000	180119400	5040	5040	5040	5040	0
236	20240612	155900	180119400	5040	5040	5040	5040	0
237	20240612	155800	180119400	5040	5040	5040	5040	0
238	20240612	155700	180119400	5040	5040	5040	5040	0
239	20240612	155600	180119400	5040	5040	5040	5040	0
240	20240612	155500	180119400	5040	5040	5040	5040	0
241	20240612	155400	180119400	5040	5040	5040	5040	0
242	20240612	155300	180119400	5040	5040	5040	5040	1252
243	20240612	155200	180119400	5040	5040	5040	5040	0
244	20240612	155100	180119400	5040	5040	5040	5040	0
245	20240612	155000	180119400	5040	5040	5040	5040	0
246	20240612	154900	180119400	5040	5040	5040	5040	0
247	20240612	154800	180119400	5040	5040	5040	5040	0
248	20240612	154700	180119400	5040	5040	5040	5040	0
249	20240612	154600	180119400	5040	5040	5040	5040	0
250	20240612	154500	180119400	5040	5040	5040	5040	0
251	20240612	154400	180119400	5040	5040	5040	5040	0
252	20240612	154300	180119400	5040	5040	5040	5040	0
253	20240612	154200	180119400	5040	5040	5040	5040	0
254	20240612	154100	180119400	5040	5040	5040	5040	0
255	20240612	154000	180119400	5040	5040	5040	5040	0
256	20240612	153900	180119400	5040	5040	5040	5040	0
257	20240612	153800	180119400	5040	5040	5040	5040	0
258	20240612	153700	180119400	5040	5040	5040	5040	0
259	20240612	153600	180119400	5040	5040	5040	5040	0
260	20240612	153500	180119400	5040	5040	5040	5040	0
261	20240612	153400	180119400	5040	5040	5040	5040	0
262	20240612	153300	180119400	5040	5040	5040	5040	0
263	20240612	153200	180119400	5040	5040	5040	5040	0
264	20240612	153100	180119400	5040	5040	5040	5040	0
265	20240612	153000	180119400	5040	5040	5040	5040	1252
266	20240612	152900	173809320	5030	5030	5030	5030	0
267	20240612	152800	173809320	5030	5030	5030	5030	0
268	20240612	152700	173809320	5030	5030	5030	5030	0
269	20240612	152600	173809320	5030	5030	5030	5030	0
270	20240612	152500	173809320	5030	5030	5030	5030	0
271	20240612	152400	173809320	5030	5030	5030	5030	0
272	20240612	152300	173809320	5030	5030	5030	5030	0
273	20240612	152200	173809320	5030	5030	5030	5030	0
274	20240612	152100	173809320	5030	5030	5030	5030	0
275	20240612	152000	173809320	5030	5030	5030	5030	0
276	20240612	151900	173809320	5030	5030	5040	5030	76
277	20240612	151800	173426920	5040	5030	5040	5030	54
278	20240612	151700	173154920	5040	5030	5040	5030	37
279	20240612	151600	172968750	5040	5040	5040	5040	24
280	20240612	151500	172847790	5040	5030	5040	5030	35
281	20240612	151400	172671640	5040	5040	5040	5040	40
282	20240612	151300	172470040	5040	5040	5040	5040	0
283	20240612	151200	172470040	5040	5040	5040	5040	82
284	20240612	151100	172056760	5040	5030	5040	5030	391
285	20240612	151000	170088120	5030	5030	5030	5030	108
286	20240612	150900	169544880	5040	5040	5040	5040	39
287	20240612	150800	169348320	5040	5040	5040	5040	132
288	20240612	150700	168683040	5040	5040	5040	5040	2
289	20240612	150600	168672960	5030	5030	5030	5030	0
290	20240612	150500	168672960	5030	5030	5030	5030	14
291	20240612	150400	168602540	5040	5030	5040	5030	201
292	20240612	150300	167591140	5030	5030	5030	5030	26
293	20240612	150200	167460360	5040	5040	5040	5040	0
294	20240612	150100	167460360	5040	5040	5040	5040	113
295	20240612	150000	166890840	5030	5040	5040	5030	34
296	20240612	145900	166719490	5040	5030	5040	5030	241
297	20240612	145800	165506850	5040	5040	5040	5040	0
298	20240612	145700	165506850	5040	5040	5040	5040	0
299	20240612	145600	165506850	5040	5040	5040	5040	0
300	20240612	145500	165506850	5040	5040	5040	5040	40
301	20240612	145400	165305250	5030	5030	5030	5030	0
302	20240612	145300	165305250	5030	5030	5030	5030	0
303	20240612	145200	165305250	5030	5030	5030	5030	1085
304	20240612	145100	159847700	5020	5020	5020	5020	0
305	20240612	145000	159847700	5020	5020	5020	5020	0
306	20240612	144900	159847700	5020	5020	5020	5020	49
307	20240612	144800	159601720	5030	5030	5030	5030	2
308	20240612	144700	159591660	5020	5020	5030	5020	195
309	20240612	144600	158612270	5020	5020	5020	5020	0
310	20240612	144500	158612270	5020	5020	5020	5020	6
311	20240612	144400	158582150	5030	5030	5030	5030	1
312	20240612	144300	158577120	5030	5030	5030	5030	0
313	20240612	144200	158577120	5030	5030	5030	5030	0
314	20240612	144100	158577120	5030	5030	5030	5030	0
315	20240612	144000	158577120	5030	5030	5030	5030	0
316	20240612	143900	158577120	5030	5030	5030	5030	1000
317	20240612	143800	153547120	5040	5040	5040	5040	122
318	20240612	143700	152932240	5040	5040	5040	5040	0
319	20240612	143600	152932240	5040	5040	5040	5040	0
320	20240612	143500	152932240	5040	5040	5040	5040	0
321	20240612	143400	152932240	5040	5040	5040	5040	37
322	20240612	143300	152745760	5020	5020	5020	5020	0
323	20240612	143200	152745760	5020	5020	5020	5020	0
324	20240612	143100	152745760	5020	5020	5020	5020	0
325	20240612	143000	152745760	5020	5020	5020	5020	0
326	20240612	142900	152745760	5020	5020	5020	5020	0
327	20240612	142800	152745760	5020	5020	5020	5020	0
328	20240612	142700	152745760	5020	5020	5020	5020	0
329	20240612	142600	152745760	5020	5020	5020	5020	500
330	20240612	142500	150235760	5020	5020	5020	5020	0
331	20240612	142400	150235760	5020	5020	5020	5020	0
332	20240612	142300	150235760	5020	5020	5020	5020	469
333	20240612	142200	147881380	5030	5030	5030	5030	0
334	20240612	142100	147881380	5030	5030	5030	5030	1031
335	20240612	142000	142695450	5040	5040	5040	5040	0
336	20240612	141900	142695450	5040	5040	5040	5040	0
337	20240612	141800	142695450	5040	5040	5040	5040	155
338	20240612	141700	141914250	5040	5040	5040	5040	0
339	20240612	141600	141914250	5040	5040	5040	5040	0
340	20240612	141500	141914250	5040	5040	5040	5040	128
341	20240612	141400	141269130	5040	5040	5040	5040	0
342	20240612	141300	141269130	5040	5040	5040	5040	0
343	20240612	141200	141269130	5040	5040	5040	5040	162
344	20240612	141100	140452650	5040	5040	5040	5040	42
345	20240612	141000	140240970	5040	5040	5040	5040	152
346	20240612	140900	139474890	5040	5040	5040	5040	179
347	20240612	140800	138572730	5030	5030	5030	5030	50
348	20240612	140700	138321230	5020	5020	5020	5020	332
349	20240612	140600	136654590	5020	5020	5020	5020	14
350	20240612	140500	136584310	5030	5030	5030	5030	0
351	20240612	140400	136584310	5030	5030	5030	5030	0
352	20240612	140300	136584310	5030	5030	5030	5030	9
353	20240612	140200	136539040	5030	5030	5030	5030	0
354	20240612	140100	136539040	5030	5030	5030	5030	0
355	20240612	140000	136539040	5030	5030	5030	5030	0
356	20240612	135900	136539040	5030	5030	5030	5030	42
357	20240612	135800	136327780	5030	5030	5030	5030	4
358	20240612	135700	136307660	5030	5030	5030	5030	35
359	20240612	135600	136131610	5030	5030	5030	5030	0
360	20240612	135500	136131610	5030	5030	5030	5030	0
361	20240612	135400	136131610	5030	5030	5030	5030	50
362	20240612	135300	135880110	5030	5030	5030	5030	0
363	20240612	135200	135880110	5030	5030	5030	5030	0
364	20240612	135100	135880110	5030	5020	5030	5020	7
365	20240612	135000	135844960	5030	5030	5030	5030	0
366	20240612	134900	135844960	5030	5030	5030	5030	0
367	20240612	134800	135844960	5030	5030	5030	5030	0
368	20240612	134700	135844960	5030	5030	5030	5030	0
369	20240612	134600	135844960	5030	5030	5030	5030	25
370	20240612	134500	135719210	5030	5030	5030	5030	101
371	20240612	134400	135211180	5030	5030	5030	5030	0
372	20240612	134300	135211180	5030	5030	5030	5030	0
373	20240612	134200	135211180	5030	5030	5030	5030	6
374	20240612	134100	135181000	5030	5030	5030	5030	0
375	20240612	134000	135181000	5030	5030	5030	5030	774
376	20240612	133900	131287780	5040	5040	5040	5040	0
377	20240612	133800	131287780	5040	5040	5040	5040	0
378	20240612	133700	131287780	5040	5040	5040	5040	2
379	20240612	133600	131277700	5040	5040	5040	5040	0
380	20240612	133500	131277700	5040	5040	5040	5040	0
381	20240612	133400	131277700	5040	5040	5040	5040	42
382	20240612	133300	131066020	5030	5030	5030	5030	100
383	20240612	133200	130563020	5040	5040	5040	5040	0
384	20240612	133100	130563020	5040	5040	5040	5040	1
385	20240612	133000	130557980	5040	5040	5040	5040	118
386	20240612	132900	129963260	5030	5030	5030	5030	0
387	20240612	132800	129963260	5030	5030	5030	5030	0
388	20240612	132700	129963260	5030	5030	5030	5030	0
389	20240612	132600	129963260	5030	5030	5030	5030	0
390	20240612	132500	129963260	5030	5030	5030	5030	0
391	20240612	132400	129963260	5030	5030	5030	5030	0
392	20240612	132300	129963260	5030	5030	5030	5030	0
393	20240612	132200	129963260	5030	5030	5030	5030	0
394	20240612	132100	129963260	5030	5030	5030	5030	0
395	20240612	132000	129963260	5030	5030	5030	5030	508
396	20240612	131900	127408020	5030	5030	5030	5030	1
397	20240612	131800	127402990	5030	5040	5040	5030	511
398	20240612	131700	124832560	5040	5040	5040	5040	117
399	20240612	131600	124242880	5040	5040	5040	5040	0
400	20240612	131500	124242880	5040	5040	5040	5040	2
401	20240612	131400	124232800	5040	5040	5040	5040	119
402	20240612	131300	123633040	5040	5030	5040	5030	101
403	20240612	131200	123124990	5040	5040	5040	5040	0
404	20240612	131100	123124990	5040	5040	5040	5040	111
405	20240612	131000	122565550	5040	5040	5040	5040	0
406	20240612	130900	122565550	5040	5040	5040	5040	0
407	20240612	130800	122565550	5040	5040	5040	5040	0
408	20240612	130700	122565550	5040	5040	5040	5040	39
409	20240612	130600	122368990	5040	5040	5040	5040	0
410	20240612	130500	122368990	5040	5040	5040	5040	0
411	20240612	130400	122368990	5040	5040	5040	5040	42
412	20240612	130300	122157310	5050	5050	5050	5050	0
413	20240612	130200	122157310	5050	5050	5050	5050	0
414	20240612	130100	122157310	5050	5050	5050	5050	0
415	20240612	130000	122157310	5050	5050	5050	5050	0
416	20240612	125900	122157310	5050	5050	5050	5050	0
417	20240612	125800	122157310	5050	5050	5050	5050	0
418	20240612	125700	122157310	5050	5050	5050	5050	0
419	20240612	125600	122157310	5050	5050	5050	5050	0
420	20240612	125500	122157310	5050	5050	5050	5050	0
421	20240612	125400	122157310	5050	5050	5050	5050	0
422	20240612	125300	122157310	5050	5050	5050	5050	432
423	20240612	125200	119975710	5050	5050	5050	5050	0
424	20240612	125100	119975710	5050	5050	5050	5050	0
425	20240612	125000	119975710	5050	5050	5050	5050	0
426	20240612	124900	119975710	5050	5050	5050	5050	100
427	20240612	124800	119470710	5050	5050	5050	5050	0
428	20240612	124700	119470710	5050	5050	5050	5050	0
429	20240612	124600	119470710	5050	5040	5050	5040	4
430	20240612	124500	119450530	5040	5040	5040	5040	615
431	20240612	124400	116350930	5050	5050	5050	5050	1
432	20240612	124300	116345880	5040	5040	5050	5040	1227
433	20240612	124200	110161030	5040	5040	5040	5040	0
434	20240612	124100	110161030	5040	5040	5040	5040	0
435	20240612	124000	110161030	5040	5040	5040	5040	0
436	20240612	123900	110161030	5040	5040	5040	5040	0
437	20240612	123800	110161030	5040	5040	5040	5040	39
438	20240612	123700	109964470	5040	5040	5040	5040	0
439	20240612	123600	109964470	5040	5040	5040	5040	0
440	20240612	123500	109964470	5040	5040	5040	5040	0
441	20240612	123400	109964470	5040	5040	5040	5040	0
442	20240612	123300	109964470	5040	5040	5040	5040	2
443	20240612	123200	109954390	5030	5030	5030	5030	0
444	20240612	123100	109954390	5030	5030	5030	5030	0
445	20240612	123000	109954390	5030	5030	5030	5030	10
446	20240612	122900	109904090	5040	5040	5040	5040	0
447	20240612	122800	109904090	5040	5040	5040	5040	0
448	20240612	122700	109904090	5040	5040	5040	5040	0
449	20240612	122600	109904090	5040	5040	5040	5040	0
450	20240612	122500	109904090	5040	5040	5040	5040	0
451	20240612	122400	109904090	5040	5040	5040	5040	0
452	20240612	122300	109904090	5040	5040	5040	5040	0
453	20240612	122200	109904090	5040	5040	5040	5040	0
454	20240612	122100	109904090	5040	5040	5040	5040	3
455	20240612	122000	109888970	5030	5030	5030	5030	7
456	20240612	121900	109853760	5030	5030	5030	5030	0
457	20240612	121800	109853760	5030	5030	5030	5030	1
458	20240612	121700	109848730	5020	5030	5030	5020	305
459	20240612	121600	108317610	5040	5040	5040	5040	0
460	20240612	121500	108317610	5040	5030	5040	5030	3003
461	20240612	121400	93212490	5040	5040	5040	5040	0
462	20240612	121300	93212490	5040	5040	5040	5040	0
463	20240612	121200	93212490	5040	5040	5040	5040	0
464	20240612	121100	93212490	5040	5040	5040	5040	0
465	20240612	121000	93212490	5040	5040	5040	5040	0
466	20240612	120900	93212490	5040	5040	5040	5040	1
467	20240612	120800	93207450	5030	5030	5030	5030	0
468	20240612	120700	93207450	5030	5030	5030	5030	0
469	20240612	120600	93207450	5030	5030	5030	5030	2
470	20240612	120500	93197390	5040	5040	5040	5040	0
471	20240612	120400	93197390	5040	5040	5040	5040	0
472	20240612	120300	93197390	5040	5040	5040	5040	0
473	20240612	120200	93197390	5040	5040	5040	5040	755
474	20240612	120100	89392190	5050	5050	5050	5050	40
475	20240612	120000	89190190	5040	5040	5040	5040	0
476	20240612	115900	89190190	5040	5040	5040	5040	0
477	20240612	115800	89190190	5040	5040	5040	5040	0
478	20240612	115700	89190190	5040	5040	5040	5040	0
479	20240612	115600	89190190	5040	5040	5040	5040	0
480	20240612	115500	89190190	5040	5040	5040	5040	0
481	20240612	115400	89190190	5040	5040	5040	5040	0
482	20240612	115300	89190190	5040	5040	5040	5040	0
483	20240612	115200	89190190	5040	5040	5040	5040	243
484	20240612	115100	87965470	5050	5050	5050	5050	0
485	20240612	115000	87965470	5050	5050	5050	5050	0
486	20240612	114900	87965470	5050	5050	5050	5050	0
487	20240612	114800	87965470	5050	5050	5050	5050	0
488	20240612	114700	87965470	5050	5050	5050	5050	0
489	20240612	114600	87965470	5050	5050	5050	5050	0
490	20240612	114500	87965470	5050	5050	5050	5050	0
491	20240612	114400	87965470	5050	5050	5050	5050	0
492	20240612	114300	87965470	5050	5050	5050	5050	0
493	20240612	114200	87965470	5050	5050	5050	5050	0
494	20240612	114100	87965470	5050	5050	5050	5050	0
495	20240612	114000	87965470	5050	5050	5050	5050	0
496	20240612	113900	87965470	5050	5050	5050	5050	0
497	20240612	113800	87965470	5050	5050	5050	5050	0
498	20240612	113700	87965470	5050	5050	5050	5050	0
499	20240612	113600	87965470	5050	5050	5050	5050	2
500	20240612	113500	87955370	5050	5040	5050	5040	385
501	20240612	113400	86014940	5040	5040	5040	5040	4
502	20240612	113300	85994780	5050	5050	5050	5050	41
503	20240612	113200	85787730	5050	5050	5050	5050	0
504	20240612	113100	85787730	5050	5050	5050	5050	0
505	20240612	113000	85787730	5050	5050	5050	5050	0
506	20240612	112900	85787730	5050	5050	5050	5050	0
507	20240612	112800	85787730	5050	5050	5050	5050	2
508	20240612	112700	85777630	5050	5040	5050	5040	778
509	20240612	112600	81855700	5050	5050	5050	5050	1
510	20240612	112500	81850650	5030	5030	5030	5030	7
511	20240612	112400	81815440	5050	5050	5050	5050	0
512	20240612	112300	81815440	5050	5050	5050	5050	0
513	20240612	112200	81815440	5050	5050	5050	5050	0
514	20240612	112100	81815440	5050	5050	5050	5050	0
515	20240612	112000	81815440	5050	5050	5050	5050	50
516	20240612	111900	81562940	5050	5050	5050	5050	0
517	20240612	111800	81562940	5050	5050	5050	5050	38
518	20240612	111700	81371040	5030	5030	5030	5030	0
519	20240612	111600	81371040	5030	5030	5030	5030	0
520	20240612	111500	81371040	5030	5030	5030	5030	0
521	20240612	111400	81371040	5030	5030	5030	5030	0
522	20240612	111300	81371040	5030	5030	5030	5030	0
523	20240612	111200	81371040	5030	5030	5030	5030	0
524	20240612	111100	81371040	5030	5030	5030	5030	0
525	20240612	111000	81371040	5030	5030	5030	5030	0
526	20240612	110900	81371040	5030	5030	5030	5030	0
527	20240612	110800	81371040	5030	5030	5030	5030	0
528	20240612	110700	81371040	5030	5030	5030	5030	0
529	20240612	110600	81371040	5030	5030	5030	5030	0
530	20240612	110500	81371040	5030	5030	5030	5030	0
531	20240612	110400	81371040	5030	5030	5030	5030	0
532	20240612	110300	81371040	5030	5030	5030	5030	0
533	20240612	110200	81371040	5030	5030	5030	5030	0
534	20240612	110100	81371040	5030	5030	5030	5030	0
535	20240612	110000	81371040	5030	5040	5040	5030	1002
536	20240612	105900	76329170	5040	5040	5040	5040	5
537	20240612	105800	76303970	5050	5050	5050	5050	0
538	20240612	105700	76303970	5050	5050	5050	5050	205
539	20240612	105600	75268720	5050	5050	5050	5050	239
540	20240612	105500	74061770	5060	5060	5060	5060	0
541	20240612	105400	74061770	5060	5050	5060	5050	829
542	20240612	105300	69874190	5040	5040	5040	5040	0
543	20240612	105200	69874190	5040	5040	5040	5040	9
544	20240612	105100	69828830	5050	5050	5050	5050	0
545	20240612	105000	69828830	5050	5050	5050	5050	140
546	20240612	104900	69121830	5050	5050	5050	5050	38
547	20240612	104800	68929930	5050	5050	5050	5050	0
548	20240612	104700	68929930	5050	5040	5050	5040	233
549	20240612	104600	67755260	5030	5040	5040	5030	168
550	20240612	104500	66908900	5040	5040	5040	5040	0
551	20240612	104400	66908900	5040	5040	5040	5040	0
552	20240612	104300	66908900	5040	5040	5040	5040	10
553	20240612	104200	66858500	5040	5040	5040	5040	172
554	20240612	104100	65991620	5040	5040	5040	5040	0
555	20240612	104000	65991620	5040	5040	5040	5040	106
556	20240612	103900	65457380	5040	5040	5040	5040	0
557	20240612	103800	65457380	5040	5040	5040	5040	42
558	20240612	103700	65245700	5040	5040	5040	5040	35
559	20240612	103600	65069300	5040	5040	5040	5040	0
560	20240612	103500	65069300	5040	5040	5040	5040	0
561	20240612	103400	65069300	5040	5040	5040	5040	170
562	20240612	103300	64212500	5040	5040	5040	5040	0
563	20240612	103200	64212500	5040	5040	5040	5040	0
564	20240612	103100	64212500	5040	5040	5040	5040	0
565	20240612	103000	64212500	5040	5040	5040	5040	107
566	20240612	102900	63673220	5040	5040	5040	5040	0
567	20240612	102800	63673220	5040	5040	5040	5040	20
568	20240612	102700	63572420	5040	5040	5040	5040	162
569	20240612	102600	62755940	5040	5030	5040	5030	51
570	20240612	102500	62499020	5040	5040	5040	5040	0
571	20240612	102400	62499020	5040	5040	5040	5040	147
572	20240612	102300	61758140	5040	5040	5040	5040	0
573	20240612	102200	61758140	5040	5030	5040	5030	181
574	20240612	102100	60846200	5040	5030	5040	5030	543
575	20240612	102000	58114520	5030	5030	5030	5030	118
576	20240612	101900	57520980	5030	5030	5030	5030	0
577	20240612	101800	57520980	5030	5030	5030	5030	0
578	20240612	101700	57520980	5030	5030	5030	5030	0
579	20240612	101600	57520980	5030	5030	5030	5030	177
580	20240612	101500	56630670	5030	5030	5030	5030	0
581	20240612	101400	56630670	5030	5030	5030	5030	0
582	20240612	101300	56630670	5030	5020	5030	5020	51
583	20240612	101200	56374550	5030	5030	5030	5030	129
584	20240612	101100	55725680	5030	5030	5030	5030	36
585	20240612	101000	55544600	5030	5030	5030	5030	0
586	20240612	100900	55544600	5030	5030	5030	5030	112
587	20240612	100800	54981240	5030	5030	5030	5030	0
588	20240612	100700	54981240	5030	5030	5030	5030	0
589	20240612	100600	54981240	5030	5030	5030	5030	0
590	20240612	100500	54981240	5030	5030	5030	5030	45
591	20240612	100400	54754890	5030	5030	5030	5030	1
592	20240612	100300	54749860	5020	5020	5020	5020	0
593	20240612	100200	54749860	5020	5020	5020	5020	0
594	20240612	100100	54749860	5020	5030	5030	5020	21
595	20240612	100000	54644430	5030	5030	5030	5030	1
596	20240612	095900	54639400	5030	5030	5030	5030	0
597	20240612	095800	54639400	5030	5030	5030	5030	0
598	20240612	095700	54639400	5030	5030	5030	5030	0
599	20240612	095600	54639400	5030	5030	5030	5030	604
600	20240612	095500	51601280	5040	5040	5040	5040	1
601	20240612	095400	51596240	5030	5030	5030	5030	0
602	20240612	095300	51596240	5030	5030	5030	5030	0
603	20240612	095200	51596240	5030	5030	5030	5030	0
604	20240612	095100	51596240	5030	5030	5030	5030	0
605	20240612	095000	51596240	5030	5030	5030	5030	300
606	20240612	094900	50087240	5040	5040	5040	5040	0
607	20240612	094800	50087240	5040	5040	5040	5040	0
608	20240612	094700	50087240	5040	5040	5040	5040	10
609	20240612	094600	50036840	5040	5040	5040	5040	5
610	20240612	094500	50011640	5040	5040	5040	5040	1
611	20240612	094400	50006600	5030	5030	5030	5030	464
612	20240612	094300	47672680	5040	5040	5040	5040	44
613	20240612	094200	47450920	5040	5040	5040	5040	118
614	20240612	094100	46856200	5040	5030	5040	5030	44
615	20240612	094000	46634460	5040	5040	5040	5030	216
616	20240612	093900	45545840	5040	5040	5040	5040	1
617	20240612	093800	45540800	5040	5040	5040	5040	0
618	20240612	093700	45540800	5040	5040	5040	5040	129
619	20240612	093600	44890640	5040	5040	5040	5040	2
620	20240612	093500	44880560	5030	5030	5030	5030	0
621	20240612	093400	44880560	5030	5030	5030	5030	0
622	20240612	093300	44880560	5030	5030	5030	5030	15
623	20240612	093200	44805110	5040	5040	5040	5030	53
624	20240612	093100	44538080	5040	5040	5040	5040	100
625	20240612	093000	44034080	5040	5040	5040	5040	37
626	20240612	092900	43847600	5040	5040	5040	5040	83
627	20240612	092800	43429280	5030	5020	5030	5020	546
628	20240612	092700	40685350	5020	5020	5020	5020	0
629	20240612	092600	40685350	5020	5020	5020	5020	101
630	20240612	092500	40178330	5010	5010	5010	5010	0
631	20240612	092400	40178330	5010	5010	5010	5010	962
632	20240612	092300	35358710	5010	5010	5010	5010	0
633	20240612	092200	35358710	5010	5010	5010	5000	663
634	20240612	092100	32042080	5010	5010	5010	5010	0
635	20240612	092000	32042080	5010	5010	5010	5010	15
636	20240612	091900	31966930	5010	5010	5010	5010	0
637	20240612	091800	31966930	5010	5010	5010	5010	120
638	20240612	091700	31365730	5010	5010	5010	5010	2
639	20240612	091600	31355710	5010	5010	5030	5010	1801
640	20240612	091500	22322700	5020	5030	5030	5020	103
641	20240612	091400	21805610	5030	5020	5030	5010	39
642	20240612	091300	21610170	5040	5020	5040	5020	179
643	20240612	091200	20709860	5030	5010	5030	5010	74
644	20240612	091100	20339100	5010	5010	5010	5010	0
645	20240612	091000	20339100	5010	5030	5030	5010	269
646	20240612	090900	18988890	5020	5020	5020	5020	493
647	20240612	090800	16514030	5030	5030	5030	5030	37
648	20240612	090700	16327920	5030	5030	5030	5030	10
649	20240612	090600	16277620	5040	5030	5040	5030	16
650	20240612	090500	16196990	5050	5030	5050	5010	355
651	20240612	090400	14418050	5040	5030	5040	5030	556
652	20240612	090300	11621360	5040	5030	5040	5030	2
653	20240612	090200	11611290	5010	5020	5020	5010	1375
654	20240612	090100	4718110	5040	5040	5040	5040	117
655	20240612	090000	4128430	5040	5010	5040	5010	824