KissMeData/083550/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	195400	32710765	3940	3940	3940	3940	147
3	20240612	195300	32710765	3940	3940	3940	3940	0
4	20240612	195200	32710765	3940	3940	3940	3940	0
5	20240612	195100	32710765	3940	3940	3940	3940	0
6	20240612	195000	32710765	3940	3940	3940	3940	0
7	20240612	194900	32710765	3940	3940	3940	3940	0
8	20240612	194800	32710765	3940	3940	3940	3940	0
9	20240612	194700	32710765	3940	3940	3940	3940	0
10	20240612	194600	32710765	3940	3940	3940	3940	0
11	20240612	194500	32710765	3940	3940	3940	3940	0
12	20240612	194400	32710765	3940	3940	3940	3940	0
13	20240612	194300	32710765	3940	3940	3940	3940	0
14	20240612	194200	32710765	3940	3940	3940	3940	0
15	20240612	194100	32710765	3940	3940	3940	3940	0
16	20240612	194000	32710765	3940	3940	3940	3940	0
17	20240612	193900	32710765	3940	3940	3940	3940	0
18	20240612	193800	32710765	3940	3940	3940	3940	0
19	20240612	193700	32710765	3940	3940	3940	3940	0
20	20240612	193600	32710765	3940	3940	3940	3940	0
21	20240612	193500	32710765	3940	3940	3940	3940	0
22	20240612	193400	32710765	3940	3940	3940	3940	0
23	20240612	193300	32710765	3940	3940	3940	3940	0
24	20240612	193200	32710765	3940	3940	3940	3940	0
25	20240612	193100	32710765	3940	3940	3940	3940	0
26	20240612	193000	32710765	3940	3940	3940	3940	0
27	20240612	192900	32710765	3940	3940	3940	3940	0
28	20240612	192800	32710765	3940	3940	3940	3940	0
29	20240612	192700	32710765	3940	3940	3940	3940	0
30	20240612	192600	32710765	3940	3940	3940	3940	0
31	20240612	192500	32710765	3940	3940	3940	3940	0
32	20240612	192400	32710765	3940	3940	3940	3940	147
33	20240612	192300	32710765	3940	3940	3940	3940	0
34	20240612	192200	32710765	3940	3940	3940	3940	0
35	20240612	192100	32710765	3940	3940	3940	3940	0
36	20240612	192000	32710765	3940	3940	3940	3940	0
37	20240612	191900	32710765	3940	3940	3940	3940	0
38	20240612	191800	32710765	3940	3940	3940	3940	0
39	20240612	191700	32710765	3940	3940	3940	3940	0
40	20240612	191600	32710765	3940	3940	3940	3940	0
41	20240612	191500	32710765	3940	3940	3940	3940	0
42	20240612	191400	32710765	3940	3940	3940	3940	0
43	20240612	191300	32710765	3940	3940	3940	3940	0
44	20240612	191200	32710765	3940	3940	3940	3940	0
45	20240612	191100	32710765	3940	3940	3940	3940	0
46	20240612	191000	32710765	3940	3940	3940	3940	0
47	20240612	190900	32710765	3940	3940	3940	3940	0
48	20240612	190800	32710765	3940	3940	3940	3940	0
49	20240612	190700	32710765	3940	3940	3940	3940	0
50	20240612	190600	32710765	3940	3940	3940	3940	0
51	20240612	190500	32710765	3940	3940	3940	3940	0
52	20240612	190400	32710765	3940	3940	3940	3940	0
53	20240612	190300	32710765	3940	3940	3940	3940	0
54	20240612	190200	32710765	3940	3940	3940	3940	0
55	20240612	190100	32710765	3940	3940	3940	3940	0
56	20240612	190000	32710765	3940	3940	3940	3940	0
57	20240612	185900	32710765	3940	3940	3940	3940	0
58	20240612	185800	32710765	3940	3940	3940	3940	0
59	20240612	185700	32710765	3940	3940	3940	3940	0
60	20240612	185600	32710765	3940	3940	3940	3940	0
61	20240612	185500	32710765	3940	3940	3940	3940	0
62	20240612	185400	32710765	3940	3940	3940	3940	147
63	20240612	185300	32710765	3940	3940	3940	3940	0
64	20240612	185200	32710765	3940	3940	3940	3940	0
65	20240612	185100	32710765	3940	3940	3940	3940	0
66	20240612	185000	32710765	3940	3940	3940	3940	0
67	20240612	184900	32710765	3940	3940	3940	3940	0
68	20240612	184800	32710765	3940	3940	3940	3940	0
69	20240612	184700	32710765	3940	3940	3940	3940	0
70	20240612	184600	32710765	3940	3940	3940	3940	0
71	20240612	184500	32710765	3940	3940	3940	3940	0
72	20240612	184400	32710765	3940	3940	3940	3940	0
73	20240612	184300	32710765	3940	3940	3940	3940	0
74	20240612	184200	32710765	3940	3940	3940	3940	0
75	20240612	184100	32710765	3940	3940	3940	3940	0
76	20240612	184000	32710765	3940	3940	3940	3940	0
77	20240612	183900	32710765	3940	3940	3940	3940	0
78	20240612	183800	32710765	3940	3940	3940	3940	0
79	20240612	183700	32710765	3940	3940	3940	3940	0
80	20240612	183600	32710765	3940	3940	3940	3940	0
81	20240612	183500	32710765	3940	3940	3940	3940	0
82	20240612	183400	32710765	3940	3940	3940	3940	0
83	20240612	183300	32710765	3940	3940	3940	3940	0
84	20240612	183200	32710765	3940	3940	3940	3940	0
85	20240612	183100	32710765	3940	3940	3940	3940	0
86	20240612	183000	32710765	3940	3940	3940	3940	0
87	20240612	182900	32710765	3940	3940	3940	3940	0
88	20240612	182800	32710765	3940	3940	3940	3940	0
89	20240612	182700	32710765	3940	3940	3940	3940	0
90	20240612	182600	32710765	3940	3940	3940	3940	0
91	20240612	182500	32710765	3940	3940	3940	3940	0
92	20240612	182400	32710765	3940	3940	3940	3940	147
93	20240612	182300	32710765	3940	3940	3940	3940	0
94	20240612	182200	32710765	3940	3940	3940	3940	0
95	20240612	182100	32710765	3940	3940	3940	3940	0
96	20240612	182000	32710765	3940	3940	3940	3940	0
97	20240612	181900	32710765	3940	3940	3940	3940	0
98	20240612	181800	32710765	3940	3940	3940	3940	0
99	20240612	181700	32710765	3940	3940	3940	3940	0
100	20240612	181600	32710765	3940	3940	3940	3940	0
101	20240612	181500	32710765	3940	3940	3940	3940	0
102	20240612	181400	32710765	3940	3940	3940	3940	0
103	20240612	181300	32710765	3940	3940	3940	3940	0
104	20240612	181200	32710765	3940	3940	3940	3940	0
105	20240612	181100	32710765	3940	3940	3940	3940	0
106	20240612	181000	32710765	3940	3940	3940	3940	0
107	20240612	180900	32710765	3940	3940	3940	3940	0
108	20240612	180800	32710765	3940	3940	3940	3940	0
109	20240612	180700	32710765	3940	3940	3940	3940	0
110	20240612	180600	32710765	3940	3940	3940	3940	0
111	20240612	180500	32710765	3940	3940	3940	3940	0
112	20240612	180400	32710765	3940	3940	3940	3940	0
113	20240612	180300	32710765	3940	3940	3940	3940	0
114	20240612	180200	32710765	3940	3940	3940	3940	0
115	20240612	180100	32710765	3940	3940	3940	3940	0
116	20240612	180000	32710765	3940	3940	3940	3940	0
117	20240612	175900	32710765	3940	3940	3940	3940	0
118	20240612	175800	32710765	3940	3940	3940	3940	0
119	20240612	175700	32710765	3940	3940	3940	3940	0
120	20240612	175600	32710765	3940	3940	3940	3940	0
121	20240612	175500	32710765	3940	3940	3940	3940	0
122	20240612	175400	32710765	3940	3940	3940	3940	147
123	20240612	175300	32710765	3940	3940	3940	3940	0
124	20240612	175200	32710765	3940	3940	3940	3940	0
125	20240612	175100	32710765	3940	3940	3940	3940	0
126	20240612	175000	32710765	3940	3940	3940	3940	0
127	20240612	174900	32710765	3940	3940	3940	3940	0
128	20240612	174800	32710765	3940	3940	3940	3940	0
129	20240612	174700	32710765	3940	3940	3940	3940	0
130	20240612	174600	32710765	3940	3940	3940	3940	0
131	20240612	174500	32710765	3940	3940	3940	3940	0
132	20240612	174400	32710765	3940	3940	3940	3940	0
133	20240612	174300	32710765	3940	3940	3940	3940	0
134	20240612	174200	32710765	3940	3940	3940	3940	0
135	20240612	174100	32710765	3940	3940	3940	3940	0
136	20240612	174000	32710765	3940	3940	3940	3940	0
137	20240612	173900	32710765	3940	3940	3940	3940	0
138	20240612	173800	32710765	3940	3940	3940	3940	0
139	20240612	173700	32710765	3940	3940	3940	3940	0
140	20240612	173600	32710765	3940	3940	3940	3940	0
141	20240612	173500	32710765	3940	3940	3940	3940	0
142	20240612	173400	32710765	3940	3940	3940	3940	0
143	20240612	173300	32710765	3940	3940	3940	3940	0
144	20240612	173200	32710765	3940	3940	3940	3940	0
145	20240612	173100	32710765	3940	3940	3940	3940	0
146	20240612	173000	32710765	3940	3940	3940	3940	0
147	20240612	172900	32710765	3940	3940	3940	3940	0
148	20240612	172800	32710765	3940	3940	3940	3940	0
149	20240612	172700	32710765	3940	3940	3940	3940	0
150	20240612	172600	32710765	3940	3940	3940	3940	0
151	20240612	172500	32710765	3940	3940	3940	3940	0
152	20240612	172400	32710765	3940	3940	3940	3940	147
153	20240612	172300	32710765	3940	3940	3940	3940	0
154	20240612	172200	32710765	3940	3940	3940	3940	0
155	20240612	172100	32710765	3940	3940	3940	3940	0
156	20240612	172000	32710765	3940	3940	3940	3940	0
157	20240612	171900	32710765	3940	3940	3940	3940	0
158	20240612	171800	32710765	3940	3940	3940	3940	0
159	20240612	171700	32710765	3940	3940	3940	3940	0
160	20240612	171600	32710765	3940	3940	3940	3940	0
161	20240612	171500	32710765	3940	3940	3940	3940	0
162	20240612	171400	32710765	3940	3940	3940	3940	0
163	20240612	171300	32710765	3940	3940	3940	3940	0
164	20240612	171200	32710765	3940	3940	3940	3940	0
165	20240612	171100	32710765	3940	3940	3940	3940	0
166	20240612	171000	32710765	3940	3940	3940	3940	0
167	20240612	170900	32710765	3940	3940	3940	3940	0
168	20240612	170800	32710765	3940	3940	3940	3940	0
169	20240612	170700	32710765	3940	3940	3940	3940	0
170	20240612	170600	32710765	3940	3940	3940	3940	0
171	20240612	170500	32710765	3940	3940	3940	3940	0
172	20240612	170400	32710765	3940	3940	3940	3940	0
173	20240612	170300	32710765	3940	3940	3940	3940	0
174	20240612	170200	32710765	3940	3940	3940	3940	0
175	20240612	170100	32710765	3940	3940	3940	3940	0
176	20240612	170000	32710765	3940	3940	3940	3940	0
177	20240612	165900	32710765	3940	3940	3940	3940	0
178	20240612	165800	32710765	3940	3940	3940	3940	0
179	20240612	165700	32710765	3940	3940	3940	3940	0
180	20240612	165600	32710765	3940	3940	3940	3940	0
181	20240612	165500	32710765	3940	3940	3940	3940	0
182	20240612	165400	32710765	3940	3940	3940	3940	147
183	20240612	165300	32710765	3940	3940	3940	3940	0
184	20240612	165200	32710765	3940	3940	3940	3940	0
185	20240612	165100	32710765	3940	3940	3940	3940	0
186	20240612	165000	32710765	3940	3940	3940	3940	0
187	20240612	164900	32710765	3940	3940	3940	3940	0
188	20240612	164800	32710765	3940	3940	3940	3940	0
189	20240612	164700	32710765	3940	3940	3940	3940	0
190	20240612	164600	32710765	3940	3940	3940	3940	0
191	20240612	164500	32710765	3940	3940	3940	3940	0
192	20240612	164400	32710765	3940	3940	3940	3940	0
193	20240612	164300	32710765	3940	3940	3940	3940	0
194	20240612	164200	32710765	3940	3940	3940	3940	0
195	20240612	164100	32710765	3940	3940	3940	3940	0
196	20240612	164000	32710765	3940	3940	3940	3940	0
197	20240612	163900	32710765	3940	3940	3940	3940	0
198	20240612	163800	32710765	3940	3940	3940	3940	0
199	20240612	163700	32710765	3940	3940	3940	3940	0
200	20240612	163600	32710765	3940	3940	3940	3940	0
201	20240612	163500	32710765	3940	3940	3940	3940	0
202	20240612	163400	32710765	3940	3940	3940	3940	0
203	20240612	163300	32710765	3940	3940	3940	3940	0
204	20240612	163200	32710765	3940	3940	3940	3940	0
205	20240612	163100	32710765	3940	3940	3940	3940	0
206	20240612	163000	32710765	3940	3940	3940	3940	0
207	20240612	162900	32710765	3940	3940	3940	3940	0
208	20240612	162800	32710765	3940	3940	3940	3940	0
209	20240612	162700	32710765	3940	3940	3940	3940	0
210	20240612	162600	32710765	3940	3940	3940	3940	0
211	20240612	162500	32710765	3940	3940	3940	3940	0
212	20240612	162400	32710765	3940	3940	3940	3940	147
213	20240612	162300	32710765	3940	3940	3940	3940	0
214	20240612	162200	32710765	3940	3940	3940	3940	0
215	20240612	162100	32710765	3940	3940	3940	3940	0
216	20240612	162000	32710765	3940	3940	3940	3940	0
217	20240612	161900	32710765	3940	3940	3940	3940	0
218	20240612	161800	32710765	3940	3940	3940	3940	0
219	20240612	161700	32710765	3940	3940	3940	3940	0
220	20240612	161600	32710765	3940	3940	3940	3940	0
221	20240612	161500	32710765	3940	3940	3940	3940	0
222	20240612	161400	32710765	3940	3940	3940	3940	0
223	20240612	161300	32710765	3940	3940	3940	3940	0
224	20240612	161200	32710765	3940	3940	3940	3940	0
225	20240612	161100	32710765	3940	3940	3940	3940	0
226	20240612	161000	32710765	3940	3940	3940	3940	0
227	20240612	160900	32710765	3940	3940	3940	3940	0
228	20240612	160800	32710765	3940	3940	3940	3940	0
229	20240612	160700	32710765	3940	3940	3940	3940	0
230	20240612	160600	32710765	3940	3940	3940	3940	0
231	20240612	160500	32710765	3940	3940	3940	3940	0
232	20240612	160400	32710765	3940	3940	3940	3940	0
233	20240612	160300	32710765	3940	3940	3940	3940	0
234	20240612	160200	32710765	3940	3940	3940	3940	0
235	20240612	160100	32710765	3940	3940	3940	3940	0
236	20240612	160000	32710765	3940	3940	3940	3940	0
237	20240612	155900	32710765	3940	3940	3940	3940	0
238	20240612	155800	32710765	3940	3940	3940	3940	0
239	20240612	155700	32710765	3940	3940	3940	3940	0
240	20240612	155600	32710765	3940	3940	3940	3940	0
241	20240612	155500	32710765	3940	3940	3940	3940	0
242	20240612	155400	32710765	3940	3940	3940	3940	147
243	20240612	155300	32710765	3940	3940	3940	3940	0
244	20240612	155200	32710765	3940	3940	3940	3940	0
245	20240612	155100	32710765	3940	3940	3940	3940	0
246	20240612	155000	32710765	3940	3940	3940	3940	0
247	20240612	154900	32710765	3940	3940	3940	3940	0
248	20240612	154800	32710765	3940	3940	3940	3940	0
249	20240612	154700	32710765	3940	3940	3940	3940	0
250	20240612	154600	32710765	3940	3940	3940	3940	0
251	20240612	154500	32710765	3940	3940	3940	3940	0
252	20240612	154400	32710765	3940	3940	3940	3940	0
253	20240612	154300	32710765	3940	3940	3940	3940	0
254	20240612	154200	32710765	3940	3940	3940	3940	0
255	20240612	154100	32710765	3940	3940	3940	3940	0
256	20240612	154000	32710765	3940	3940	3940	3940	0
257	20240612	153900	32710765	3940	3940	3940	3940	0
258	20240612	153800	32710765	3940	3940	3940	3940	0
259	20240612	153700	32710765	3940	3940	3940	3940	0
260	20240612	153600	32710765	3940	3940	3940	3940	0
261	20240612	153500	32710765	3940	3940	3940	3940	0
262	20240612	153400	32710765	3940	3940	3940	3940	0
263	20240612	153300	32710765	3940	3940	3940	3940	0
264	20240612	153200	32710765	3940	3940	3940	3940	0
265	20240612	153100	32710765	3940	3940	3940	3940	0
266	20240612	153000	32710765	3940	3940	3940	3940	147
267	20240612	152900	32131585	3935	3935	3935	3935	0
268	20240612	152800	32131585	3935	3935	3935	3935	0
269	20240612	152700	32131585	3935	3935	3935	3935	0
270	20240612	152600	32131585	3935	3935	3935	3935	0
271	20240612	152500	32131585	3935	3935	3935	3935	0
272	20240612	152400	32131585	3935	3935	3935	3935	0
273	20240612	152300	32131585	3935	3935	3935	3935	0
274	20240612	152200	32131585	3935	3935	3935	3935	0
275	20240612	152100	32131585	3935	3935	3935	3935	0
276	20240612	152000	32131585	3935	3935	3935	3935	0
277	20240612	151900	32131585	3935	3935	3935	3935	1
278	20240612	151800	32127650	3905	3915	3915	3905	397
279	20240612	151700	30577005	3935	3935	3935	3935	0
280	20240612	151600	30577005	3935	3935	3935	3935	0
281	20240612	151500	30577005	3935	3935	3935	3935	0
282	20240612	151400	30577005	3935	3935	3935	3935	0
283	20240612	151300	30577005	3935	3935	3935	3935	0
284	20240612	151200	30577005	3935	3915	3935	3915	15
285	20240612	151100	30518160	3905	3905	3905	3905	0
286	20240612	151000	30518160	3905	3905	3905	3905	0
287	20240612	150900	30518160	3905	3905	3905	3905	0
288	20240612	150800	30518160	3905	3935	3935	3905	301
289	20240612	150700	29342620	3905	3905	3905	3905	0
290	20240612	150600	29342620	3905	3910	3910	3905	189
291	20240612	150500	28604160	3910	3920	3920	3910	510
292	20240612	150400	26608225	3940	3940	3940	3940	0
293	20240612	150300	26608225	3940	3940	3940	3940	0
294	20240612	150200	26608225	3940	3940	3940	3940	0
295	20240612	150100	26608225	3940	3940	3940	3940	0
296	20240612	150000	26608225	3940	3940	3940	3940	0
297	20240612	145900	26608225	3940	3940	3940	3940	0
298	20240612	145800	26608225	3940	3940	3940	3940	0
299	20240612	145700	26608225	3940	3940	3940	3940	0
300	20240612	145600	26608225	3940	3940	3940	3940	0
301	20240612	145500	26608225	3940	3940	3940	3940	0
302	20240612	145400	26608225	3940	3940	3940	3940	0
303	20240612	145300	26608225	3940	3940	3940	3940	0
304	20240612	145200	26608225	3940	3940	3940	3940	0
305	20240612	145100	26608225	3940	3940	3940	3940	0
306	20240612	145000	26608225	3940	3940	3940	3940	0
307	20240612	144900	26608225	3940	3940	3940	3940	0
308	20240612	144800	26608225	3940	3940	3940	3940	0
309	20240612	144700	26608225	3940	3940	3940	3940	1
310	20240612	144600	26604285	3920	3920	3920	3920	42
311	20240612	144500	26439645	3940	3940	3940	3940	5
312	20240612	144400	26419945	3940	3940	3940	3940	0
313	20240612	144300	26419945	3940	3940	3940	3940	0
314	20240612	144200	26419945	3940	3940	3940	3940	0
315	20240612	144100	26419945	3940	3940	3940	3940	0
316	20240612	144000	26419945	3940	3940	3940	3940	0
317	20240612	143900	26419945	3940	3940	3940	3940	0
318	20240612	143800	26419945	3940	3940	3940	3940	0
319	20240612	143700	26419945	3940	3940	3940	3940	4
320	20240612	143600	26404185	3940	3940	3940	3940	12
321	20240612	143500	26356905	3930	3930	3930	3930	91
322	20240612	143400	25999275	3930	3930	3930	3930	2
323	20240612	143300	25991415	3930	3920	3930	3920	125
324	20240612	143200	25501245	3925	3925	3925	3925	1
325	20240612	143100	25497320	3925	3925	3925	3925	80
326	20240612	143000	25183320	3930	3930	3930	3930	0
327	20240612	142900	25183320	3930	3930	3930	3930	0
328	20240612	142800	25183320	3930	3930	3930	3930	0
329	20240612	142700	25183320	3930	3930	3930	3930	2
330	20240612	142600	25175460	3930	3930	3930	3930	0
331	20240612	142500	25175460	3930	3930	3930	3930	2
332	20240612	142400	25167600	3930	3930	3930	3930	5
333	20240612	142300	25147950	3940	3940	3940	3940	12
334	20240612	142200	25100670	3940	3940	3940	3940	0
335	20240612	142100	25100670	3940	3940	3940	3940	0
336	20240612	142000	25100670	3940	3940	3940	3940	100
337	20240612	141900	24706670	3940	3940	3940	3940	0
338	20240612	141800	24706670	3940	3940	3940	3940	0
339	20240612	141700	24706670	3940	3940	3940	3940	1
340	20240612	141600	24702730	3940	3940	3940	3940	1
341	20240612	141500	24698790	3940	3940	3940	3940	0
342	20240612	141400	24698790	3940	3940	3940	3940	0
343	20240612	141300	24698790	3940	3940	3940	3940	0
344	20240612	141200	24698790	3940	3940	3940	3940	0
345	20240612	141100	24698790	3940	3940	3940	3940	0
346	20240612	141000	24698790	3940	3940	3940	3940	0
347	20240612	140900	24698790	3940	3940	3940	3940	0
348	20240612	140800	24698790	3940	3940	3940	3940	0
349	20240612	140700	24698790	3940	3940	3940	3940	0
350	20240612	140600	24698790	3940	3940	3940	3940	0
351	20240612	140500	24698790	3940	3940	3940	3940	0
352	20240612	140400	24698790	3940	3940	3940	3940	0
353	20240612	140300	24698790	3940	3940	3940	3940	2
354	20240612	140200	24690910	3925	3925	3925	3925	0
355	20240612	140100	24690910	3925	3925	3925	3925	0
356	20240612	140000	24690910	3925	3925	3925	3925	0
357	20240612	135900	24690910	3925	3925	3925	3925	0
358	20240612	135800	24690910	3925	3925	3925	3925	0
359	20240612	135700	24690910	3925	3925	3925	3925	0
360	20240612	135600	24690910	3925	3925	3925	3925	0
361	20240612	135500	24690910	3925	3925	3925	3925	0
362	20240612	135400	24690910	3925	3925	3925	3925	0
363	20240612	135300	24690910	3925	3925	3925	3925	0
364	20240612	135200	24690910	3925	3925	3925	3925	0
365	20240612	135100	24690910	3925	3925	3925	3925	0
366	20240612	135000	24690910	3925	3925	3925	3925	0
367	20240612	134900	24690910	3925	3925	3925	3925	0
368	20240612	134800	24690910	3925	3925	3925	3925	0
369	20240612	134700	24690910	3925	3925	3925	3925	0
370	20240612	134600	24690910	3925	3925	3925	3925	0
371	20240612	134500	24690910	3925	3925	3925	3925	0
372	20240612	134400	24690910	3925	3925	3925	3925	0
373	20240612	134300	24690910	3925	3925	3925	3925	0
374	20240612	134200	24690910	3925	3925	3925	3925	0
375	20240612	134100	24690910	3925	3925	3925	3925	0
376	20240612	134000	24690910	3925	3930	3930	3925	406
377	20240612	133900	23095760	3940	3940	3940	3940	300
378	20240612	133800	21913760	3940	3940	3940	3940	0
379	20240612	133700	21913760	3940	3940	3940	3940	0
380	20240612	133600	21913760	3940	3940	3940	3940	0
381	20240612	133500	21913760	3940	3940	3940	3940	0
382	20240612	133400	21913760	3940	3940	3940	3940	0
383	20240612	133300	21913760	3940	3940	3940	3940	0
384	20240612	133200	21913760	3940	3940	3940	3940	0
385	20240612	133100	21913760	3940	3940	3940	3940	0
386	20240612	133000	21913760	3940	3940	3940	3940	0
387	20240612	132900	21913760	3940	3940	3940	3940	10
388	20240612	132800	21874360	3930	3930	3930	3930	0
389	20240612	132700	21874360	3930	3930	3930	3930	0
390	20240612	132600	21874360	3930	3930	3930	3930	0
391	20240612	132500	21874360	3930	3930	3930	3930	1
392	20240612	132400	21870430	3940	3940	3940	3940	0
393	20240612	132300	21870430	3940	3940	3940	3940	0
394	20240612	132200	21870430	3940	3940	3940	3940	0
395	20240612	132100	21870430	3940	3940	3940	3940	10
396	20240612	132000	21831030	3940	3940	3940	3940	1
397	20240612	131900	21827090	3940	3940	3940	3940	0
398	20240612	131800	21827090	3940	3935	3940	3935	18
399	20240612	131700	21756175	3940	3940	3940	3940	0
400	20240612	131600	21756175	3940	3940	3940	3940	0
401	20240612	131500	21756175	3940	3940	3940	3940	0
402	20240612	131400	21756175	3940	3940	3940	3940	0
403	20240612	131300	21756175	3940	3940	3940	3940	0
404	20240612	131200	21756175	3940	3940	3940	3940	0
405	20240612	131100	21756175	3940	3940	3940	3940	0
406	20240612	131000	21756175	3940	3940	3940	3940	0
407	20240612	130900	21756175	3940	3940	3940	3940	0
408	20240612	130800	21756175	3940	3940	3940	3940	0
409	20240612	130700	21756175	3940	3940	3940	3940	0
410	20240612	130600	21756175	3940	3940	3940	3940	0
411	20240612	130500	21756175	3940	3940	3940	3940	1
412	20240612	130400	21752235	3940	3940	3940	3940	0
413	20240612	130300	21752235	3940	3940	3940	3940	0
414	20240612	130200	21752235	3940	3940	3940	3940	0
415	20240612	130100	21752235	3940	3940	3940	3940	0
416	20240612	130000	21752235	3940	3940	3940	3940	0
417	20240612	125900	21752235	3940	3940	3940	3940	0
418	20240612	125800	21752235	3940	3940	3940	3940	0
419	20240612	125700	21752235	3940	3940	3940	3940	0
420	20240612	125600	21752235	3940	3940	3940	3940	10
421	20240612	125500	21712835	3940	3940	3940	3940	5
422	20240612	125400	21693135	3930	3930	3930	3930	410
423	20240612	125300	20081835	3935	3935	3935	3935	0
424	20240612	125200	20081835	3935	3935	3935	3935	0
425	20240612	125100	20081835	3935	3935	3935	3935	0
426	20240612	125000	20081835	3935	3935	3935	3935	0
427	20240612	124900	20081835	3935	3935	3935	3935	10
428	20240612	124800	20042485	3935	3935	3935	3935	0
429	20240612	124700	20042485	3935	3935	3935	3935	0
430	20240612	124600	20042485	3935	3935	3935	3935	0
431	20240612	124500	20042485	3935	3935	3935	3935	0
432	20240612	124400	20042485	3935	3935	3935	3935	0
433	20240612	124300	20042485	3935	3935	3935	3935	0
434	20240612	124200	20042485	3935	3935	3935	3935	0
435	20240612	124100	20042485	3935	3935	3935	3935	0
436	20240612	124000	20042485	3935	3935	3935	3935	0
437	20240612	123900	20042485	3935	3935	3935	3935	0
438	20240612	123800	20042485	3935	3935	3935	3935	0
439	20240612	123700	20042485	3935	3935	3935	3935	0
440	20240612	123600	20042485	3935	3935	3935	3935	0
441	20240612	123500	20042485	3935	3935	3935	3935	0
442	20240612	123400	20042485	3935	3935	3935	3935	0
443	20240612	123300	20042485	3935	3935	3935	3935	0
444	20240612	123200	20042485	3935	3935	3935	3935	331
445	20240612	123100	18740000	3940	3940	3940	3940	0
446	20240612	123000	18740000	3940	3940	3940	3940	0
447	20240612	122900	18740000	3940	3940	3940	3940	0
448	20240612	122800	18740000	3940	3940	3940	3940	0
449	20240612	122700	18740000	3940	3940	3940	3940	0
450	20240612	122600	18740000	3940	3940	3940	3940	0
451	20240612	122500	18740000	3940	3940	3940	3940	0
452	20240612	122400	18740000	3940	3940	3940	3940	0
453	20240612	122300	18740000	3940	3940	3940	3940	0
454	20240612	122200	18740000	3940	3940	3940	3940	0
455	20240612	122100	18740000	3940	3940	3940	3940	0
456	20240612	122000	18740000	3940	3940	3940	3940	0
457	20240612	121900	18740000	3940	3940	3940	3940	0
458	20240612	121800	18740000	3940	3940	3940	3940	432
459	20240612	121700	17037920	3940	3940	3940	3940	0
460	20240612	121600	17037920	3940	3940	3940	3940	0
461	20240612	121500	17037920	3940	3940	3940	3940	0
462	20240612	121400	17037920	3940	3940	3940	3940	0
463	20240612	121300	17037920	3940	3940	3940	3940	0
464	20240612	121200	17037920	3940	3940	3940	3940	0
465	20240612	121100	17037920	3940	3940	3940	3940	0
466	20240612	121000	17037920	3940	3940	3940	3940	900
467	20240612	120900	13491920	3940	3940	3940	3940	0
468	20240612	120800	13491920	3940	3940	3940	3940	0
469	20240612	120700	13491920	3940	3940	3940	3940	53
470	20240612	120600	13283100	3940	3940	3940	3940	100
471	20240612	120500	12889100	3940	3940	3940	3940	0
472	20240612	120400	12889100	3940	3940	3940	3940	0
473	20240612	120300	12889100	3940	3940	3940	3940	0
474	20240612	120200	12889100	3940	3940	3940	3940	0
475	20240612	120100	12889100	3940	3940	3940	3940	30
476	20240612	120000	12770900	3940	3940	3940	3940	0
477	20240612	115900	12770900	3940	3940	3940	3940	507
478	20240612	115800	10773320	3940	3940	3940	3940	0
479	20240612	115700	10773320	3940	3940	3940	3940	0
480	20240612	115600	10773320	3940	3940	3940	3940	0
481	20240612	115500	10773320	3940	3940	3940	3940	0
482	20240612	115400	10773320	3940	3940	3940	3940	0
483	20240612	115300	10773320	3940	3940	3940	3940	0
484	20240612	115200	10773320	3940	3940	3940	3940	0
485	20240612	115100	10773320	3940	3940	3940	3940	0
486	20240612	115000	10773320	3940	3940	3940	3940	0
487	20240612	114900	10773320	3940	3940	3940	3940	0
488	20240612	114800	10773320	3940	3940	3940	3940	0
489	20240612	114700	10773320	3940	3940	3940	3940	0
490	20240612	114600	10773320	3940	3940	3940	3940	0
491	20240612	114500	10773320	3940	3940	3940	3940	0
492	20240612	114400	10773320	3940	3940	3940	3940	0
493	20240612	114300	10773320	3940	3940	3940	3940	150
494	20240612	114200	10182320	3940	3940	3940	3940	0
495	20240612	114100	10182320	3940	3940	3940	3940	0
496	20240612	114000	10182320	3940	3940	3940	3940	0
497	20240612	113900	10182320	3940	3940	3940	3940	0
498	20240612	113800	10182320	3940	3940	3940	3940	0
499	20240612	113700	10182320	3940	3940	3940	3940	0
500	20240612	113600	10182320	3940	3940	3940	3940	0
501	20240612	113500	10182320	3940	3940	3940	3940	0
502	20240612	113400	10182320	3940	3940	3940	3940	0
503	20240612	113300	10182320	3940	3940	3940	3940	0
504	20240612	113200	10182320	3940	3940	3940	3940	0
505	20240612	113100	10182320	3940	3945	3945	3940	543
506	20240612	113000	8041400	3940	3940	3940	3940	0
507	20240612	112900	8041400	3940	3940	3940	3940	0
508	20240612	112800	8041400	3940	3940	3940	3940	0
509	20240612	112700	8041400	3940	3940	3940	3940	0
510	20240612	112600	8041400	3940	3940	3940	3940	0
511	20240612	112500	8041400	3940	3940	3940	3940	29
512	20240612	112400	7927140	3940	3940	3940	3940	28
513	20240612	112300	7816820	3935	3935	3935	3935	0
514	20240612	112200	7816820	3935	3935	3935	3935	0
515	20240612	112100	7816820	3935	3935	3935	3935	0
516	20240612	112000	7816820	3935	3935	3935	3935	0
517	20240612	111900	7816820	3935	3935	3935	3935	1
518	20240612	111800	7812885	3935	3935	3935	3935	0
519	20240612	111700	7812885	3935	3935	3935	3935	0
520	20240612	111600	7812885	3935	3935	3935	3935	0
521	20240612	111500	7812885	3935	3935	3935	3935	0
522	20240612	111400	7812885	3935	3935	3935	3935	0
523	20240612	111300	7812885	3935	3935	3935	3935	0
524	20240612	111200	7812885	3935	3935	3935	3935	0
525	20240612	111100	7812885	3935	3935	3935	3935	8
526	20240612	111000	7781405	3935	3935	3935	3935	0
527	20240612	110900	7781405	3935	3935	3935	3935	0
528	20240612	110800	7781405	3935	3935	3935	3935	0
529	20240612	110700	7781405	3935	3935	3935	3935	0
530	20240612	110600	7781405	3935	3935	3935	3935	0
531	20240612	110500	7781405	3935	3935	3935	3935	11
532	20240612	110400	7738120	3930	3930	3930	3930	0
533	20240612	110300	7738120	3930	3930	3930	3930	0
534	20240612	110200	7738120	3930	3930	3930	3930	0
535	20240612	110100	7738120	3930	3930	3930	3930	0
536	20240612	110000	7738120	3930	3930	3930	3930	0
537	20240612	105900	7738120	3930	3930	3930	3930	0
538	20240612	105800	7738120	3930	3930	3930	3930	0
539	20240612	105700	7738120	3930	3930	3930	3930	0
540	20240612	105600	7738120	3930	3930	3930	3930	0
541	20240612	105500	7738120	3930	3930	3930	3930	0
542	20240612	105400	7738120	3930	3930	3930	3930	0
543	20240612	105300	7738120	3930	3930	3930	3930	0
544	20240612	105200	7738120	3930	3930	3930	3930	0
545	20240612	105100	7738120	3930	3930	3930	3930	0
546	20240612	105000	7738120	3930	3930	3930	3930	0
547	20240612	104900	7738120	3930	3930	3930	3930	0
548	20240612	104800	7738120	3930	3930	3930	3930	17
549	20240612	104700	7671310	3930	3930	3930	3930	0
550	20240612	104600	7671310	3930	3930	3930	3930	0
551	20240612	104500	7671310	3930	3930	3930	3930	0
552	20240612	104400	7671310	3930	3930	3930	3930	0
553	20240612	104300	7671310	3930	3930	3930	3930	0
554	20240612	104200	7671310	3930	3930	3930	3930	0
555	20240612	104100	7671310	3930	3930	3930	3930	0
556	20240612	104000	7671310	3930	3930	3930	3930	0
557	20240612	103900	7671310	3930	3930	3930	3930	0
558	20240612	103800	7671310	3930	3930	3930	3930	99
559	20240612	103700	7282240	3960	3960	3960	3960	0
560	20240612	103600	7282240	3960	3960	3960	3960	0
561	20240612	103500	7282240	3960	3960	3960	3960	0
562	20240612	103400	7282240	3960	3960	3960	3960	0
563	20240612	103300	7282240	3960	3960	3960	3960	0
564	20240612	103200	7282240	3960	3960	3960	3960	0
565	20240612	103100	7282240	3960	3960	3960	3960	3
566	20240612	103000	7270360	3960	3960	3960	3960	0
567	20240612	102900	7270360	3960	3960	3960	3960	1
568	20240612	102800	7266400	3960	3960	3960	3960	0
569	20240612	102700	7266400	3960	3960	3960	3960	0
570	20240612	102600	7266400	3960	3960	3960	3960	2
571	20240612	102500	7258480	3960	3960	3960	3960	0
572	20240612	102400	7258480	3960	3960	3960	3960	0
573	20240612	102300	7258480	3960	3960	3960	3960	0
574	20240612	102200	7258480	3960	3960	3960	3960	0
575	20240612	102100	7258480	3960	3960	3960	3960	0
576	20240612	102000	7258480	3960	3960	3960	3960	0
577	20240612	101900	7258480	3960	3960	3960	3960	0
578	20240612	101800	7258480	3960	3960	3960	3960	0
579	20240612	101700	7258480	3960	3960	3960	3960	0
580	20240612	101600	7258480	3960	3955	3960	3955	10
581	20240612	101500	7218885	3930	3930	3930	3930	0
582	20240612	101400	7218885	3930	3930	3930	3930	0
583	20240612	101300	7218885	3930	3930	3930	3930	0
584	20240612	101200	7218885	3930	3930	3930	3930	0
585	20240612	101100	7218885	3930	3930	3930	3930	0
586	20240612	101000	7218885	3930	3930	3930	3930	0
587	20240612	100900	7218885	3930	3930	3930	3930	0
588	20240612	100800	7218885	3930	3930	3930	3930	0
589	20240612	100700	7218885	3930	3930	3930	3930	1
590	20240612	100600	7214955	3960	3960	3960	3960	0
591	20240612	100500	7214955	3960	3960	3960	3960	1
592	20240612	100400	7210995	3930	3930	3930	3930	0
593	20240612	100300	7210995	3930	3930	3930	3930	0
594	20240612	100200	7210995	3930	3930	3930	3930	35
595	20240612	100100	7073445	3930	3930	3930	3930	0
596	20240612	100000	7073445	3930	3930	3930	3930	0
597	20240612	095900	7073445	3930	3930	3930	3930	0
598	20240612	095800	7073445	3930	3930	3930	3930	32
599	20240612	095700	6947685	3930	3930	3930	3930	0
600	20240612	095600	6947685	3930	3930	3930	3930	40
601	20240612	095500	6790485	3950	3950	3950	3950	1
602	20240612	095400	6786535	3930	3930	3930	3930	0
603	20240612	095300	6786535	3930	3935	3935	3930	1000
604	20240612	095200	2856430	3935	3935	3935	3935	0
605	20240612	095100	2856430	3935	3935	3935	3935	0
606	20240612	095000	2856430	3935	3935	3935	3935	0
607	20240612	094900	2856430	3935	3935	3935	3935	99
608	20240612	094800	2466865	3960	3960	3960	3960	0
609	20240612	094700	2466865	3960	3960	3960	3960	0
610	20240612	094600	2466865	3960	3960	3960	3960	0
611	20240612	094500	2466865	3960	3960	3960	3960	0
612	20240612	094400	2466865	3960	3960	3960	3960	0
613	20240612	094300	2466865	3960	3960	3960	3960	4
614	20240612	094200	2451025	3960	3960	3960	3960	0
615	20240612	094100	2451025	3960	3960	3960	3960	0
616	20240612	094000	2451025	3960	3960	3960	3960	0
617	20240612	093900	2451025	3960	3960	3960	3960	0
618	20240612	093800	2451025	3960	3960	3960	3960	0
619	20240612	093700	2451025	3960	3955	3960	3910	325
620	20240612	093600	1173965	3965	3965	3965	3965	0
621	20240612	093500	1173965	3965	3965	3965	3965	0
622	20240612	093400	1173965	3965	3965	3965	3965	5
623	20240612	093300	1154140	3955	3955	3955	3955	0
624	20240612	093200	1154140	3955	3955	3955	3955	0
625	20240612	093100	1154140	3955	3955	3955	3955	0
626	20240612	093000	1154140	3955	3955	3955	3955	0
627	20240612	092900	1154140	3955	3955	3955	3955	0
628	20240612	092800	1154140	3955	3955	3955	3955	0
629	20240612	092700	1154140	3955	3955	3955	3955	0
630	20240612	092600	1154140	3955	3955	3955	3955	0
631	20240612	092500	1154140	3955	3955	3955	3955	0
632	20240612	092400	1154140	3955	3955	3955	3955	0
633	20240612	092300	1154140	3955	3955	3955	3955	0
634	20240612	092200	1154140	3955	3970	3970	3955	2
635	20240612	092100	1146215	3965	3965	3965	3965	2
636	20240612	092000	1138285	3965	3965	3965	3965	0
637	20240612	091900	1138285	3965	3965	3965	3965	0
638	20240612	091800	1138285	3965	3965	3965	3965	20
639	20240612	091700	1058985	3965	3960	3965	3960	20
640	20240612	091600	979770	3960	3960	3960	3960	5
641	20240612	091500	959970	3960	3960	3960	3960	0
642	20240612	091400	959970	3960	3960	3960	3960	0
643	20240612	091300	959970	3960	3960	3960	3960	0
644	20240612	091200	959970	3960	3960	3960	3960	5
645	20240612	091100	940170	3960	3960	3960	3960	0
646	20240612	091000	940170	3960	3960	3960	3960	0
647	20240612	090900	940170	3960	3960	3960	3960	0
648	20240612	090800	940170	3960	3960	3960	3960	0
649	20240612	090700	940170	3960	3960	3960	3960	0
650	20240612	090600	940170	3960	3960	3960	3960	0
651	20240612	090500	940170	3960	3960	3960	3960	25
652	20240612	090400	841170	3960	3960	3960	3960	0
653	20240612	090300	841170	3960	3960	3960	3960	25
654	20240612	090200	742170	3960	3940	3960	3940	10
655	20240612	090100	702600	3940	3940	3940	3940	0
656	20240612	090000	702600	3940	3900	3940	3900	180