KissMeData/101680/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	200700	13268000	2440	2440	2440	2440	11
3	20240612	200600	13268000	2440	2440	2440	2440	0
4	20240612	200500	13268000	2440	2440	2440	2440	0
5	20240612	200400	13268000	2440	2440	2440	2440	0
6	20240612	200300	13268000	2440	2440	2440	2440	0
7	20240612	200200	13268000	2440	2440	2440	2440	0
8	20240612	200100	13268000	2440	2440	2440	2440	0
9	20240612	200000	13268000	2440	2440	2440	2440	0
10	20240612	195900	13268000	2440	2440	2440	2440	0
11	20240612	195800	13268000	2440	2440	2440	2440	0
12	20240612	195700	13268000	2440	2440	2440	2440	0
13	20240612	195600	13268000	2440	2440	2440	2440	0
14	20240612	195500	13268000	2440	2440	2440	2440	0
15	20240612	195400	13268000	2440	2440	2440	2440	0
16	20240612	195300	13268000	2440	2440	2440	2440	0
17	20240612	195200	13268000	2440	2440	2440	2440	0
18	20240612	195100	13268000	2440	2440	2440	2440	0
19	20240612	195000	13268000	2440	2440	2440	2440	0
20	20240612	194900	13268000	2440	2440	2440	2440	0
21	20240612	194800	13268000	2440	2440	2440	2440	0
22	20240612	194700	13268000	2440	2440	2440	2440	0
23	20240612	194600	13268000	2440	2440	2440	2440	0
24	20240612	194500	13268000	2440	2440	2440	2440	0
25	20240612	194400	13268000	2440	2440	2440	2440	0
26	20240612	194300	13268000	2440	2440	2440	2440	0
27	20240612	194200	13268000	2440	2440	2440	2440	0
28	20240612	194100	13268000	2440	2440	2440	2440	0
29	20240612	194000	13268000	2440	2440	2440	2440	0
30	20240612	193900	13268000	2440	2440	2440	2440	0
31	20240612	193800	13268000	2440	2440	2440	2440	0
32	20240612	193700	13268000	2440	2440	2440	2440	11
33	20240612	193600	13268000	2440	2440	2440	2440	0
34	20240612	193500	13268000	2440	2440	2440	2440	0
35	20240612	193400	13268000	2440	2440	2440	2440	0
36	20240612	193300	13268000	2440	2440	2440	2440	0
37	20240612	193200	13268000	2440	2440	2440	2440	0
38	20240612	193100	13268000	2440	2440	2440	2440	0
39	20240612	193000	13268000	2440	2440	2440	2440	0
40	20240612	192900	13268000	2440	2440	2440	2440	0
41	20240612	192800	13268000	2440	2440	2440	2440	0
42	20240612	192700	13268000	2440	2440	2440	2440	0
43	20240612	192600	13268000	2440	2440	2440	2440	0
44	20240612	192500	13268000	2440	2440	2440	2440	0
45	20240612	192400	13268000	2440	2440	2440	2440	0
46	20240612	192300	13268000	2440	2440	2440	2440	0
47	20240612	192200	13268000	2440	2440	2440	2440	0
48	20240612	192100	13268000	2440	2440	2440	2440	0
49	20240612	192000	13268000	2440	2440	2440	2440	0
50	20240612	191900	13268000	2440	2440	2440	2440	0
51	20240612	191800	13268000	2440	2440	2440	2440	0
52	20240612	191700	13268000	2440	2440	2440	2440	0
53	20240612	191600	13268000	2440	2440	2440	2440	0
54	20240612	191500	13268000	2440	2440	2440	2440	0
55	20240612	191400	13268000	2440	2440	2440	2440	0
56	20240612	191300	13268000	2440	2440	2440	2440	0
57	20240612	191200	13268000	2440	2440	2440	2440	0
58	20240612	191100	13268000	2440	2440	2440	2440	0
59	20240612	191000	13268000	2440	2440	2440	2440	0
60	20240612	190900	13268000	2440	2440	2440	2440	0
61	20240612	190800	13268000	2440	2440	2440	2440	0
62	20240612	190700	13268000	2440	2440	2440	2440	11
63	20240612	190600	13268000	2440	2440	2440	2440	0
64	20240612	190500	13268000	2440	2440	2440	2440	0
65	20240612	190400	13268000	2440	2440	2440	2440	0
66	20240612	190300	13268000	2440	2440	2440	2440	0
67	20240612	190200	13268000	2440	2440	2440	2440	0
68	20240612	190100	13268000	2440	2440	2440	2440	0
69	20240612	190000	13268000	2440	2440	2440	2440	0
70	20240612	185900	13268000	2440	2440	2440	2440	0
71	20240612	185800	13268000	2440	2440	2440	2440	0
72	20240612	185700	13268000	2440	2440	2440	2440	0
73	20240612	185600	13268000	2440	2440	2440	2440	0
74	20240612	185500	13268000	2440	2440	2440	2440	0
75	20240612	185400	13268000	2440	2440	2440	2440	0
76	20240612	185300	13268000	2440	2440	2440	2440	0
77	20240612	185200	13268000	2440	2440	2440	2440	0
78	20240612	185100	13268000	2440	2440	2440	2440	0
79	20240612	185000	13268000	2440	2440	2440	2440	0
80	20240612	184900	13268000	2440	2440	2440	2440	0
81	20240612	184800	13268000	2440	2440	2440	2440	0
82	20240612	184700	13268000	2440	2440	2440	2440	0
83	20240612	184600	13268000	2440	2440	2440	2440	0
84	20240612	184500	13268000	2440	2440	2440	2440	0
85	20240612	184400	13268000	2440	2440	2440	2440	0
86	20240612	184300	13268000	2440	2440	2440	2440	0
87	20240612	184200	13268000	2440	2440	2440	2440	0
88	20240612	184100	13268000	2440	2440	2440	2440	0
89	20240612	184000	13268000	2440	2440	2440	2440	0
90	20240612	183900	13268000	2440	2440	2440	2440	0
91	20240612	183800	13268000	2440	2440	2440	2440	0
92	20240612	183700	13268000	2440	2440	2440	2440	11
93	20240612	183600	13268000	2440	2440	2440	2440	0
94	20240612	183500	13268000	2440	2440	2440	2440	0
95	20240612	183400	13268000	2440	2440	2440	2440	0
96	20240612	183300	13268000	2440	2440	2440	2440	0
97	20240612	183200	13268000	2440	2440	2440	2440	0
98	20240612	183100	13268000	2440	2440	2440	2440	0
99	20240612	183000	13268000	2440	2440	2440	2440	0
100	20240612	182900	13268000	2440	2440	2440	2440	0
101	20240612	182800	13268000	2440	2440	2440	2440	0
102	20240612	182700	13268000	2440	2440	2440	2440	0
103	20240612	182600	13268000	2440	2440	2440	2440	0
104	20240612	182500	13268000	2440	2440	2440	2440	0
105	20240612	182400	13268000	2440	2440	2440	2440	0
106	20240612	182300	13268000	2440	2440	2440	2440	0
107	20240612	182200	13268000	2440	2440	2440	2440	0
108	20240612	182100	13268000	2440	2440	2440	2440	0
109	20240612	182000	13268000	2440	2440	2440	2440	0
110	20240612	181900	13268000	2440	2440	2440	2440	0
111	20240612	181800	13268000	2440	2440	2440	2440	0
112	20240612	181700	13268000	2440	2440	2440	2440	0
113	20240612	181600	13268000	2440	2440	2440	2440	0
114	20240612	181500	13268000	2440	2440	2440	2440	0
115	20240612	181400	13268000	2440	2440	2440	2440	0
116	20240612	181300	13268000	2440	2440	2440	2440	0
117	20240612	181200	13268000	2440	2440	2440	2440	0
118	20240612	181100	13268000	2440	2440	2440	2440	0
119	20240612	181000	13268000	2440	2440	2440	2440	0
120	20240612	180900	13268000	2440	2440	2440	2440	0
121	20240612	180800	13268000	2440	2440	2440	2440	0
122	20240612	180700	13268000	2440	2440	2440	2440	11
123	20240612	180600	13268000	2440	2440	2440	2440	0
124	20240612	180500	13268000	2440	2440	2440	2440	0
125	20240612	180400	13268000	2440	2440	2440	2440	0
126	20240612	180300	13268000	2440	2440	2440	2440	0
127	20240612	180200	13268000	2440	2440	2440	2440	0
128	20240612	180100	13268000	2440	2440	2440	2440	0
129	20240612	180000	13268000	2440	2440	2440	2440	0
130	20240612	175900	13268000	2440	2440	2440	2440	0
131	20240612	175800	13268000	2440	2440	2440	2440	0
132	20240612	175700	13268000	2440	2440	2440	2440	0
133	20240612	175600	13268000	2440	2440	2440	2440	0
134	20240612	175500	13268000	2440	2440	2440	2440	0
135	20240612	175400	13268000	2440	2440	2440	2440	0
136	20240612	175300	13268000	2440	2440	2440	2440	0
137	20240612	175200	13268000	2440	2440	2440	2440	0
138	20240612	175100	13268000	2440	2440	2440	2440	0
139	20240612	175000	13268000	2440	2440	2440	2440	0
140	20240612	174900	13268000	2440	2440	2440	2440	0
141	20240612	174800	13268000	2440	2440	2440	2440	0
142	20240612	174700	13268000	2440	2440	2440	2440	0
143	20240612	174600	13268000	2440	2440	2440	2440	0
144	20240612	174500	13268000	2440	2440	2440	2440	0
145	20240612	174400	13268000	2440	2440	2440	2440	0
146	20240612	174300	13268000	2440	2440	2440	2440	0
147	20240612	174200	13268000	2440	2440	2440	2440	0
148	20240612	174100	13268000	2440	2440	2440	2440	0
149	20240612	174000	13268000	2440	2440	2440	2440	0
150	20240612	173900	13268000	2440	2440	2440	2440	0
151	20240612	173800	13268000	2440	2440	2440	2440	0
152	20240612	173700	13268000	2440	2440	2440	2440	11
153	20240612	173600	13268000	2440	2440	2440	2440	0
154	20240612	173500	13268000	2440	2440	2440	2440	0
155	20240612	173400	13268000	2440	2440	2440	2440	0
156	20240612	173300	13268000	2440	2440	2440	2440	0
157	20240612	173200	13268000	2440	2440	2440	2440	0
158	20240612	173100	13268000	2440	2440	2440	2440	0
159	20240612	173000	13268000	2440	2440	2440	2440	0
160	20240612	172900	13268000	2440	2440	2440	2440	0
161	20240612	172800	13268000	2440	2440	2440	2440	0
162	20240612	172700	13268000	2440	2440	2440	2440	0
163	20240612	172600	13268000	2440	2440	2440	2440	0
164	20240612	172500	13268000	2440	2440	2440	2440	0
165	20240612	172400	13268000	2440	2440	2440	2440	0
166	20240612	172300	13268000	2440	2440	2440	2440	0
167	20240612	172200	13268000	2440	2440	2440	2440	0
168	20240612	172100	13268000	2440	2440	2440	2440	0
169	20240612	172000	13268000	2440	2440	2440	2440	0
170	20240612	171900	13268000	2440	2440	2440	2440	0
171	20240612	171800	13268000	2440	2440	2440	2440	0
172	20240612	171700	13268000	2440	2440	2440	2440	0
173	20240612	171600	13268000	2440	2440	2440	2440	0
174	20240612	171500	13268000	2440	2440	2440	2440	0
175	20240612	171400	13268000	2440	2440	2440	2440	0
176	20240612	171300	13268000	2440	2440	2440	2440	0
177	20240612	171200	13268000	2440	2440	2440	2440	0
178	20240612	171100	13268000	2440	2440	2440	2440	0
179	20240612	171000	13268000	2440	2440	2440	2440	0
180	20240612	170900	13268000	2440	2440	2440	2440	0
181	20240612	170800	13268000	2440	2440	2440	2440	0
182	20240612	170700	13268000	2440	2440	2440	2440	11
183	20240612	170600	13268000	2440	2440	2440	2440	0
184	20240612	170500	13268000	2440	2440	2440	2440	0
185	20240612	170400	13268000	2440	2440	2440	2440	0
186	20240612	170300	13268000	2440	2440	2440	2440	0
187	20240612	170200	13268000	2440	2440	2440	2440	0
188	20240612	170100	13268000	2440	2440	2440	2440	0
189	20240612	170000	13268000	2440	2440	2440	2440	0
190	20240612	165900	13268000	2440	2440	2440	2440	0
191	20240612	165800	13268000	2440	2440	2440	2440	0
192	20240612	165700	13268000	2440	2440	2440	2440	0
193	20240612	165600	13268000	2440	2440	2440	2440	0
194	20240612	165500	13268000	2440	2440	2440	2440	0
195	20240612	165400	13268000	2440	2440	2440	2440	0
196	20240612	165300	13268000	2440	2440	2440	2440	0
197	20240612	165200	13268000	2440	2440	2440	2440	0
198	20240612	165100	13268000	2440	2440	2440	2440	0
199	20240612	165000	13268000	2440	2440	2440	2440	0
200	20240612	164900	13268000	2440	2440	2440	2440	0
201	20240612	164800	13268000	2440	2440	2440	2440	0
202	20240612	164700	13268000	2440	2440	2440	2440	0
203	20240612	164600	13268000	2440	2440	2440	2440	0
204	20240612	164500	13268000	2440	2440	2440	2440	0
205	20240612	164400	13268000	2440	2440	2440	2440	0
206	20240612	164300	13268000	2440	2440	2440	2440	0
207	20240612	164200	13268000	2440	2440	2440	2440	0
208	20240612	164100	13268000	2440	2440	2440	2440	0
209	20240612	164000	13268000	2440	2440	2440	2440	0
210	20240612	163900	13268000	2440	2440	2440	2440	0
211	20240612	163800	13268000	2440	2440	2440	2440	0
212	20240612	163700	13268000	2440	2440	2440	2440	11
213	20240612	163600	13268000	2440	2440	2440	2440	0
214	20240612	163500	13268000	2440	2440	2440	2440	0
215	20240612	163400	13268000	2440	2440	2440	2440	0
216	20240612	163300	13268000	2440	2440	2440	2440	0
217	20240612	163200	13268000	2440	2440	2440	2440	0
218	20240612	163100	13268000	2440	2440	2440	2440	0
219	20240612	163000	13268000	2440	2440	2440	2440	0
220	20240612	162900	13268000	2440	2440	2440	2440	0
221	20240612	162800	13268000	2440	2440	2440	2440	0
222	20240612	162700	13268000	2440	2440	2440	2440	0
223	20240612	162600	13268000	2440	2440	2440	2440	0
224	20240612	162500	13268000	2440	2440	2440	2440	0
225	20240612	162400	13268000	2440	2440	2440	2440	0
226	20240612	162300	13268000	2440	2440	2440	2440	0
227	20240612	162200	13268000	2440	2440	2440	2440	0
228	20240612	162100	13268000	2440	2440	2440	2440	0
229	20240612	162000	13268000	2440	2440	2440	2440	0
230	20240612	161900	13268000	2440	2440	2440	2440	0
231	20240612	161800	13268000	2440	2440	2440	2440	0
232	20240612	161700	13268000	2440	2440	2440	2440	0
233	20240612	161600	13268000	2440	2440	2440	2440	0
234	20240612	161500	13268000	2440	2440	2440	2440	0
235	20240612	161400	13268000	2440	2440	2440	2440	0
236	20240612	161300	13268000	2440	2440	2440	2440	0
237	20240612	161200	13268000	2440	2440	2440	2440	0
238	20240612	161100	13268000	2440	2440	2440	2440	0
239	20240612	161000	13268000	2440	2440	2440	2440	0
240	20240612	160900	13268000	2440	2440	2440	2440	0
241	20240612	160800	13268000	2440	2440	2440	2440	0
242	20240612	160700	13268000	2440	2440	2440	2440	11
243	20240612	160600	13268000	2440	2440	2440	2440	0
244	20240612	160500	13268000	2440	2440	2440	2440	0
245	20240612	160400	13268000	2440	2440	2440	2440	0
246	20240612	160300	13268000	2440	2440	2440	2440	0
247	20240612	160200	13268000	2440	2440	2440	2440	0
248	20240612	160100	13268000	2440	2440	2440	2440	0
249	20240612	160000	13268000	2440	2440	2440	2440	0
250	20240612	155900	13268000	2440	2440	2440	2440	0
251	20240612	155800	13268000	2440	2440	2440	2440	0
252	20240612	155700	13268000	2440	2440	2440	2440	0
253	20240612	155600	13268000	2440	2440	2440	2440	0
254	20240612	155500	13268000	2440	2440	2440	2440	0
255	20240612	155400	13268000	2440	2440	2440	2440	0
256	20240612	155300	13268000	2440	2440	2440	2440	0
257	20240612	155200	13268000	2440	2440	2440	2440	0
258	20240612	155100	13268000	2440	2440	2440	2440	0
259	20240612	155000	13268000	2440	2440	2440	2440	0
260	20240612	154900	13268000	2440	2440	2440	2440	0
261	20240612	154800	13268000	2440	2440	2440	2440	0
262	20240612	154700	13268000	2440	2440	2440	2440	0
263	20240612	154600	13268000	2440	2440	2440	2440	0
264	20240612	154500	13268000	2440	2440	2440	2440	0
265	20240612	154400	13268000	2440	2440	2440	2440	0
266	20240612	154300	13268000	2440	2440	2440	2440	0
267	20240612	154200	13268000	2440	2440	2440	2440	0
268	20240612	154100	13268000	2440	2440	2440	2440	0
269	20240612	154000	13268000	2440	2440	2440	2440	0
270	20240612	153900	13268000	2440	2440	2440	2440	0
271	20240612	153800	13268000	2440	2440	2440	2440	0
272	20240612	153700	13268000	2440	2440	2440	2440	11
273	20240612	153600	13268000	2440	2440	2440	2440	0
274	20240612	153500	13268000	2440	2440	2440	2440	0
275	20240612	153400	13268000	2440	2440	2440	2440	0
276	20240612	153300	13268000	2440	2440	2440	2440	0
277	20240612	153200	13268000	2440	2440	2440	2440	0
278	20240612	153100	13268000	2440	2440	2440	2440	0
279	20240612	153000	13268000	2440	2440	2440	2440	11
280	20240612	152900	13241160	2440	2440	2440	2440	0
281	20240612	152800	13241160	2440	2440	2440	2440	0
282	20240612	152700	13241160	2440	2440	2440	2440	0
283	20240612	152600	13241160	2440	2440	2440	2440	0
284	20240612	152500	13241160	2440	2440	2440	2440	0
285	20240612	152400	13241160	2440	2440	2440	2440	0
286	20240612	152300	13241160	2440	2440	2440	2440	0
287	20240612	152200	13241160	2440	2440	2440	2440	0
288	20240612	152100	13241160	2440	2440	2440	2440	0
289	20240612	152000	13241160	2440	2440	2440	2440	0
290	20240612	151900	13241160	2440	2440	2440	2440	0
291	20240612	151800	13241160	2440	2440	2440	2430	412
292	20240612	151700	12235900	2440	2440	2440	2440	0
293	20240612	151600	12235900	2440	2440	2440	2440	0
294	20240612	151500	12235900	2440	2440	2440	2440	1
295	20240612	151400	12233460	2430	2430	2430	2430	20
296	20240612	151300	12184860	2430	2430	2430	2430	0
297	20240612	151200	12184860	2430	2435	2435	2430	98
298	20240612	151100	11946650	2435	2435	2435	2435	0
299	20240612	151000	11946650	2435	2435	2435	2435	0
300	20240612	150900	11946650	2435	2440	2440	2435	414
301	20240612	150800	10936500	2440	2440	2440	2440	0
302	20240612	150700	10936500	2440	2440	2440	2440	0
303	20240612	150600	10936500	2440	2440	2440	2440	0
304	20240612	150500	10936500	2440	2440	2440	2440	0
305	20240612	150400	10936500	2440	2440	2440	2440	0
306	20240612	150300	10936500	2440	2440	2440	2440	0
307	20240612	150200	10936500	2440	2440	2440	2440	0
308	20240612	150100	10936500	2440	2440	2440	2440	0
309	20240612	150000	10936500	2440	2440	2440	2440	0
310	20240612	145900	10936500	2440	2440	2440	2440	0
311	20240612	145800	10936500	2440	2440	2440	2440	0
312	20240612	145700	10936500	2440	2440	2440	2440	0
313	20240612	145600	10936500	2440	2440	2440	2440	1
314	20240612	145500	10934060	2440	2440	2440	2440	0
315	20240612	145400	10934060	2440	2440	2440	2440	0
316	20240612	145300	10934060	2440	2440	2440	2440	0
317	20240612	145200	10934060	2440	2440	2440	2440	0
318	20240612	145100	10934060	2440	2440	2440	2440	0
319	20240612	145000	10934060	2440	2440	2440	2440	0
320	20240612	144900	10934060	2440	2440	2440	2440	0
321	20240612	144800	10934060	2440	2440	2440	2440	0
322	20240612	144700	10934060	2440	2440	2440	2440	0
323	20240612	144600	10934060	2440	2440	2440	2440	0
324	20240612	144500	10934060	2440	2440	2440	2440	0
325	20240612	144400	10934060	2440	2440	2440	2440	0
326	20240612	144300	10934060	2440	2440	2440	2440	0
327	20240612	144200	10934060	2440	2440	2440	2440	0
328	20240612	144100	10934060	2440	2440	2440	2440	0
329	20240612	144000	10934060	2440	2440	2440	2440	0
330	20240612	143900	10934060	2440	2440	2440	2440	0
331	20240612	143800	10934060	2440	2440	2440	2440	0
332	20240612	143700	10934060	2440	2440	2440	2440	0
333	20240612	143600	10934060	2440	2440	2440	2440	0
334	20240612	143500	10934060	2440	2440	2440	2440	5
335	20240612	143400	10921860	2440	2440	2440	2440	0
336	20240612	143300	10921860	2440	2440	2440	2440	0
337	20240612	143200	10921860	2440	2440	2440	2440	0
338	20240612	143100	10921860	2440	2440	2440	2440	0
339	20240612	143000	10921860	2440	2440	2440	2440	0
340	20240612	142900	10921860	2440	2440	2440	2440	0
341	20240612	142800	10921860	2440	2440	2440	2440	0
342	20240612	142700	10921860	2440	2440	2440	2440	0
343	20240612	142600	10921860	2440	2440	2440	2440	0
344	20240612	142500	10921860	2440	2440	2440	2440	0
345	20240612	142400	10921860	2440	2440	2440	2440	0
346	20240612	142300	10921860	2440	2440	2440	2440	0
347	20240612	142200	10921860	2440	2440	2440	2440	0
348	20240612	142100	10921860	2440	2440	2440	2440	0
349	20240612	142000	10921860	2440	2440	2440	2440	0
350	20240612	141900	10921860	2440	2440	2440	2440	0
351	20240612	141800	10921860	2440	2440	2440	2440	0
352	20240612	141700	10921860	2440	2440	2440	2440	0
353	20240612	141600	10921860	2440	2440	2440	2440	0
354	20240612	141500	10921860	2440	2440	2440	2440	0
355	20240612	141400	10921860	2440	2440	2440	2440	0
356	20240612	141300	10921860	2440	2440	2440	2440	0
357	20240612	141200	10921860	2440	2440	2440	2440	0
358	20240612	141100	10921860	2440	2440	2440	2440	0
359	20240612	141000	10921860	2440	2440	2440	2440	0
360	20240612	140900	10921860	2440	2440	2440	2440	0
361	20240612	140800	10921860	2440	2440	2440	2440	0
362	20240612	140700	10921860	2440	2440	2440	2440	0
363	20240612	140600	10921860	2440	2440	2440	2440	0
364	20240612	140500	10921860	2440	2440	2440	2440	0
365	20240612	140400	10921860	2440	2440	2440	2440	0
366	20240612	140300	10921860	2440	2440	2440	2440	0
367	20240612	140200	10921860	2440	2440	2440	2440	0
368	20240612	140100	10921860	2440	2440	2440	2440	0
369	20240612	140000	10921860	2440	2440	2440	2440	1
370	20240612	135900	10919420	2435	2440	2440	2435	88
371	20240612	135800	10705065	2440	2440	2440	2440	0
372	20240612	135700	10705065	2440	2440	2440	2440	0
373	20240612	135600	10705065	2440	2440	2440	2440	0
374	20240612	135500	10705065	2440	2440	2440	2440	0
375	20240612	135400	10705065	2440	2440	2440	2440	0
376	20240612	135300	10705065	2440	2440	2440	2440	0
377	20240612	135200	10705065	2440	2440	2440	2440	0
378	20240612	135100	10705065	2440	2440	2440	2440	0
379	20240612	135000	10705065	2440	2440	2440	2440	0
380	20240612	134900	10705065	2440	2440	2440	2440	0
381	20240612	134800	10705065	2440	2440	2440	2440	0
382	20240612	134700	10705065	2440	2440	2440	2440	0
383	20240612	134600	10705065	2440	2440	2440	2440	0
384	20240612	134500	10705065	2440	2440	2440	2440	0
385	20240612	134400	10705065	2440	2440	2440	2440	0
386	20240612	134300	10705065	2440	2440	2440	2440	0
387	20240612	134200	10705065	2440	2440	2440	2440	0
388	20240612	134100	10705065	2440	2440	2440	2440	1
389	20240612	134000	10702625	2440	2440	2440	2440	0
390	20240612	133900	10702625	2440	2440	2440	2440	0
391	20240612	133800	10702625	2440	2440	2440	2440	0
392	20240612	133700	10702625	2440	2440	2440	2440	0
393	20240612	133600	10702625	2440	2440	2440	2440	0
394	20240612	133500	10702625	2440	2440	2440	2440	0
395	20240612	133400	10702625	2440	2440	2440	2440	0
396	20240612	133300	10702625	2440	2440	2440	2440	0
397	20240612	133200	10702625	2440	2440	2440	2440	0
398	20240612	133100	10702625	2440	2440	2440	2440	548
399	20240612	133000	9365505	2440	2440	2440	2440	0
400	20240612	132900	9365505	2440	2440	2440	2440	2
401	20240612	132800	9360625	2435	2435	2435	2435	0
402	20240612	132700	9360625	2435	2440	2440	2435	2
403	20240612	132600	9355750	2435	2435	2435	2435	0
404	20240612	132500	9355750	2435	2435	2435	2435	0
405	20240612	132400	9355750	2435	2435	2435	2435	0
406	20240612	132300	9355750	2435	2435	2435	2435	1
407	20240612	132200	9353315	2440	2440	2440	2440	0
408	20240612	132100	9353315	2440	2440	2440	2440	0
409	20240612	132000	9353315	2440	2440	2440	2440	0
410	20240612	131900	9353315	2440	2440	2440	2440	0
411	20240612	131800	9353315	2440	2440	2440	2440	1
412	20240612	131700	9350875	2435	2435	2435	2435	0
413	20240612	131600	9350875	2435	2435	2435	2435	0
414	20240612	131500	9350875	2435	2435	2435	2435	0
415	20240612	131400	9350875	2435	2435	2435	2435	1
416	20240612	131300	9348440	2440	2435	2440	2435	2
417	20240612	131200	9343565	2440	2440	2440	2440	0
418	20240612	131100	9343565	2440	2435	2440	2435	2
419	20240612	131000	9338690	2440	2440	2440	2440	0
420	20240612	130900	9338690	2440	2440	2440	2440	1000
421	20240612	130800	6898690	2440	2440	2440	2440	0
422	20240612	130700	6898690	2440	2440	2440	2440	0
423	20240612	130600	6898690	2440	2440	2440	2440	0
424	20240612	130500	6898690	2440	2440	2440	2440	0
425	20240612	130400	6898690	2440	2435	2440	2435	1153
426	20240612	130300	4091130	2435	2435	2435	2435	0
427	20240612	130200	4091130	2435	2435	2435	2435	1
428	20240612	130100	4088695	2430	2430	2430	2430	0
429	20240612	130000	4088695	2430	2430	2430	2430	1
430	20240612	125900	4086265	2435	2435	2435	2435	13
431	20240612	125800	4054610	2435	2435	2435	2435	0
432	20240612	125700	4054610	2435	2435	2435	2435	0
433	20240612	125600	4054610	2435	2435	2435	2435	5
434	20240612	125500	4042435	2435	2430	2435	2430	2
435	20240612	125400	4037570	2430	2430	2430	2430	0
436	20240612	125300	4037570	2430	2430	2430	2430	0
437	20240612	125200	4037570	2430	2430	2430	2430	0
438	20240612	125100	4037570	2430	2430	2430	2430	0
439	20240612	125000	4037570	2430	2430	2430	2430	0
440	20240612	124900	4037570	2430	2430	2430	2430	0
441	20240612	124800	4037570	2430	2430	2430	2430	97
442	20240612	124700	3801860	2435	2435	2435	2435	0
443	20240612	124600	3801860	2435	2435	2435	2435	77
444	20240612	124500	3614365	2430	2430	2430	2430	0
445	20240612	124400	3614365	2430	2430	2430	2430	1
446	20240612	124300	3611935	2430	2430	2430	2430	1
447	20240612	124200	3609505	2435	2430	2435	2430	3
448	20240612	124100	3602210	2430	2430	2430	2430	0
449	20240612	124000	3602210	2430	2430	2435	2430	81
450	20240612	123900	3404995	2430	2430	2430	2430	2
451	20240612	123800	3400135	2430	2430	2430	2430	2
452	20240612	123700	3395275	2430	2430	2430	2430	10
453	20240612	123600	3370975	2435	2435	2435	2435	0
454	20240612	123500	3370975	2435	2435	2435	2435	77
455	20240612	123400	3183480	2435	2435	2435	2435	0
456	20240612	123300	3183480	2435	2435	2435	2435	0
457	20240612	123200	3183480	2435	2435	2435	2435	2
458	20240612	123100	3178610	2430	2430	2430	2430	0
459	20240612	123000	3178610	2430	2430	2430	2430	0
460	20240612	122900	3178610	2430	2430	2430	2430	0
461	20240612	122800	3178610	2430	2430	2430	2430	0
462	20240612	122700	3178610	2430	2430	2430	2430	0
463	20240612	122600	3178610	2430	2430	2430	2430	0
464	20240612	122500	3178610	2430	2430	2430	2430	0
465	20240612	122400	3178610	2430	2430	2430	2430	0
466	20240612	122300	3178610	2430	2430	2430	2430	70
467	20240612	122200	3008510	2435	2435	2435	2435	0
468	20240612	122100	3008510	2435	2435	2435	2435	0
469	20240612	122000	3008510	2435	2435	2435	2435	0
470	20240612	121900	3008510	2435	2435	2435	2435	0
471	20240612	121800	3008510	2435	2435	2435	2435	0
472	20240612	121700	3008510	2435	2435	2435	2435	100
473	20240612	121600	2765010	2435	2435	2435	2435	0
474	20240612	121500	2765010	2435	2435	2435	2435	0
475	20240612	121400	2765010	2435	2435	2435	2435	0
476	20240612	121300	2765010	2435	2435	2435	2435	0
477	20240612	121200	2765010	2435	2435	2435	2435	0
478	20240612	121100	2765010	2435	2435	2435	2435	0
479	20240612	121000	2765010	2435	2435	2435	2435	0
480	20240612	120900	2765010	2435	2435	2435	2435	0
481	20240612	120800	2765010	2435	2435	2435	2435	0
482	20240612	120700	2765010	2435	2435	2435	2435	0
483	20240612	120600	2765010	2435	2435	2435	2435	0
484	20240612	120500	2765010	2435	2435	2435	2435	0
485	20240612	120400	2765010	2435	2435	2435	2435	0
486	20240612	120300	2765010	2435	2435	2435	2435	0
487	20240612	120200	2765010	2435	2435	2435	2435	0
488	20240612	120100	2765010	2435	2435	2435	2435	0
489	20240612	120000	2765010	2435	2435	2435	2435	0
490	20240612	115900	2765010	2435	2435	2435	2435	0
491	20240612	115800	2765010	2435	2435	2435	2435	0
492	20240612	115700	2765010	2435	2435	2435	2435	0
493	20240612	115600	2765010	2435	2435	2435	2435	0
494	20240612	115500	2765010	2435	2435	2435	2435	0
495	20240612	115400	2765010	2435	2435	2435	2435	0
496	20240612	115300	2765010	2435	2435	2435	2435	0
497	20240612	115200	2765010	2435	2435	2435	2435	0
498	20240612	115100	2765010	2435	2435	2435	2435	0
499	20240612	115000	2765010	2435	2435	2435	2435	0
500	20240612	114900	2765010	2435	2435	2435	2435	0
501	20240612	114800	2765010	2435	2435	2435	2435	1
502	20240612	114700	2762575	2435	2435	2435	2435	0
503	20240612	114600	2762575	2435	2435	2435	2435	0
504	20240612	114500	2762575	2435	2435	2435	2435	0
505	20240612	114400	2762575	2435	2435	2435	2435	0
506	20240612	114300	2762575	2435	2435	2435	2435	0
507	20240612	114200	2762575	2435	2435	2435	2435	0
508	20240612	114100	2762575	2435	2435	2435	2435	0
509	20240612	114000	2762575	2435	2435	2435	2435	0
510	20240612	113900	2762575	2435	2435	2435	2435	0
511	20240612	113800	2762575	2435	2435	2435	2435	0
512	20240612	113700	2762575	2435	2435	2435	2435	0
513	20240612	113600	2762575	2435	2435	2435	2435	1
514	20240612	113500	2760140	2430	2430	2430	2430	0
515	20240612	113400	2760140	2430	2430	2430	2430	0
516	20240612	113300	2760140	2430	2430	2430	2430	0
517	20240612	113200	2760140	2430	2430	2430	2430	205
518	20240612	113100	2261990	2435	2435	2435	2435	0
519	20240612	113000	2261990	2435	2435	2435	2435	0
520	20240612	112900	2261990	2435	2435	2435	2435	0
521	20240612	112800	2261990	2435	2435	2435	2435	0
522	20240612	112700	2261990	2435	2435	2435	2435	0
523	20240612	112600	2261990	2435	2435	2435	2435	0
524	20240612	112500	2261990	2435	2435	2435	2435	0
525	20240612	112400	2261990	2435	2435	2435	2435	0
526	20240612	112300	2261990	2435	2435	2435	2435	0
527	20240612	112200	2261990	2435	2435	2435	2435	0
528	20240612	112100	2261990	2435	2435	2435	2435	0
529	20240612	112000	2261990	2435	2435	2435	2435	0
530	20240612	111900	2261990	2435	2435	2435	2435	0
531	20240612	111800	2261990	2435	2435	2435	2435	1
532	20240612	111700	2259555	2435	2435	2435	2435	1
533	20240612	111600	2257120	2440	2440	2440	2440	0
534	20240612	111500	2257120	2440	2440	2440	2440	0
535	20240612	111400	2257120	2440	2440	2440	2440	0
536	20240612	111300	2257120	2440	2440	2440	2440	0
537	20240612	111200	2257120	2440	2440	2440	2440	0
538	20240612	111100	2257120	2440	2440	2440	2440	0
539	20240612	111000	2257120	2440	2440	2440	2440	0
540	20240612	110900	2257120	2440	2440	2440	2440	0
541	20240612	110800	2257120	2440	2440	2440	2440	0
542	20240612	110700	2257120	2440	2440	2440	2440	0
543	20240612	110600	2257120	2440	2440	2440	2440	0
544	20240612	110500	2257120	2440	2440	2440	2440	0
545	20240612	110400	2257120	2440	2440	2440	2440	0
546	20240612	110300	2257120	2440	2440	2440	2440	0
547	20240612	110200	2257120	2440	2440	2440	2440	0
548	20240612	110100	2257120	2440	2440	2440	2440	0
549	20240612	110000	2257120	2440	2440	2440	2440	0
550	20240612	105900	2257120	2440	2440	2440	2440	0
551	20240612	105800	2257120	2440	2440	2440	2440	0
552	20240612	105700	2257120	2440	2440	2440	2440	0
553	20240612	105600	2257120	2440	2440	2440	2440	0
554	20240612	105500	2257120	2440	2440	2440	2440	0
555	20240612	105400	2257120	2440	2440	2440	2440	0
556	20240612	105300	2257120	2440	2440	2440	2440	0
557	20240612	105200	2257120	2440	2440	2440	2440	0
558	20240612	105100	2257120	2440	2440	2440	2440	0
559	20240612	105000	2257120	2440	2440	2440	2440	0
560	20240612	104900	2257120	2440	2440	2440	2440	0
561	20240612	104800	2257120	2440	2440	2440	2440	0
562	20240612	104700	2257120	2440	2440	2440	2440	0
563	20240612	104600	2257120	2440	2440	2440	2440	0
564	20240612	104500	2257120	2440	2440	2440	2440	0
565	20240612	104400	2257120	2440	2440	2440	2440	0
566	20240612	104300	2257120	2440	2440	2440	2440	0
567	20240612	104200	2257120	2440	2440	2440	2440	0
568	20240612	104100	2257120	2440	2440	2440	2440	0
569	20240612	104000	2257120	2440	2440	2440	2440	0
570	20240612	103900	2257120	2440	2440	2440	2440	0
571	20240612	103800	2257120	2440	2440	2440	2440	0
572	20240612	103700	2257120	2440	2440	2440	2440	0
573	20240612	103600	2257120	2440	2440	2440	2440	0
574	20240612	103500	2257120	2440	2440	2440	2440	1
575	20240612	103400	2254680	2435	2435	2435	2435	0
576	20240612	103300	2254680	2435	2435	2435	2435	2
577	20240612	103200	2249810	2435	2435	2435	2435	61
578	20240612	103100	2101275	2435	2435	2435	2435	0
579	20240612	103000	2101275	2435	2435	2435	2435	0
580	20240612	102900	2101275	2435	2435	2435	2435	0
581	20240612	102800	2101275	2435	2435	2435	2435	0
582	20240612	102700	2101275	2435	2435	2435	2435	0
583	20240612	102600	2101275	2435	2435	2435	2435	0
584	20240612	102500	2101275	2435	2435	2435	2435	0
585	20240612	102400	2101275	2435	2435	2435	2435	0
586	20240612	102300	2101275	2435	2435	2435	2435	0
587	20240612	102200	2101275	2435	2435	2435	2435	1
588	20240612	102100	2098840	2430	2430	2430	2430	0
589	20240612	102000	2098840	2430	2430	2430	2430	0
590	20240612	101900	2098840	2430	2430	2430	2430	0
591	20240612	101800	2098840	2430	2430	2430	2430	1
592	20240612	101700	2096410	2440	2440	2440	2440	0
593	20240612	101600	2096410	2440	2440	2440	2440	0
594	20240612	101500	2096410	2440	2440	2440	2440	0
595	20240612	101400	2096410	2440	2440	2440	2440	0
596	20240612	101300	2096410	2440	2440	2440	2440	0
597	20240612	101200	2096410	2440	2440	2440	2440	0
598	20240612	101100	2096410	2440	2440	2440	2440	1
599	20240612	101000	2093970	2435	2435	2435	2435	1
600	20240612	100900	2091535	2440	2440	2440	2440	0
601	20240612	100800	2091535	2440	2440	2440	2440	0
602	20240612	100700	2091535	2440	2440	2440	2440	0
603	20240612	100600	2091535	2440	2440	2440	2440	8
604	20240612	100500	2072015	2440	2440	2440	2440	0
605	20240612	100400	2072015	2440	2440	2440	2440	3
606	20240612	100300	2064695	2440	2440	2440	2440	0
607	20240612	100200	2064695	2440	2440	2440	2440	0
608	20240612	100100	2064695	2440	2440	2440	2440	0
609	20240612	100000	2064695	2440	2440	2440	2440	0
610	20240612	095900	2064695	2440	2440	2440	2440	0
611	20240612	095800	2064695	2440	2440	2440	2440	50
612	20240612	095700	1942695	2440	2420	2440	2420	9
613	20240612	095600	1920880	2440	2440	2440	2440	0
614	20240612	095500	1920880	2440	2440	2440	2440	1
615	20240612	095400	1918440	2440	2440	2440	2440	0
616	20240612	095300	1918440	2440	2440	2440	2440	0
617	20240612	095200	1918440	2440	2440	2440	2440	0
618	20240612	095100	1918440	2440	2440	2440	2440	0
619	20240612	095000	1918440	2440	2440	2440	2440	0
620	20240612	094900	1918440	2440	2440	2440	2440	0
621	20240612	094800	1918440	2440	2440	2440	2440	0
622	20240612	094700	1918440	2440	2440	2440	2440	0
623	20240612	094600	1918440	2440	2435	2440	2435	2
624	20240612	094500	1913565	2440	2440	2440	2440	0
625	20240612	094400	1913565	2440	2440	2440	2440	0
626	20240612	094300	1913565	2440	2440	2440	2440	0
627	20240612	094200	1913565	2440	2440	2440	2440	0
628	20240612	094100	1913565	2440	2440	2440	2440	0
629	20240612	094000	1913565	2440	2440	2440	2440	0
630	20240612	093900	1913565	2440	2440	2440	2440	0
631	20240612	093800	1913565	2440	2440	2440	2440	0
632	20240612	093700	1913565	2440	2440	2440	2440	0
633	20240612	093600	1913565	2440	2440	2440	2440	0
634	20240612	093500	1913565	2440	2440	2440	2440	0
635	20240612	093400	1913565	2440	2440	2440	2440	0
636	20240612	093300	1913565	2440	2440	2440	2440	0
637	20240612	093200	1913565	2440	2440	2440	2440	0
638	20240612	093100	1913565	2440	2440	2440	2440	0
639	20240612	093000	1913565	2440	2440	2440	2440	0
640	20240612	092900	1913565	2440	2440	2440	2440	0
641	20240612	092800	1913565	2440	2440	2440	2440	0
642	20240612	092700	1913565	2440	2440	2440	2440	0
643	20240612	092600	1913565	2440	2440	2440	2440	0
644	20240612	092500	1913565	2440	2440	2440	2440	0
645	20240612	092400	1913565	2440	2440	2440	2440	1
646	20240612	092300	1911125	2435	2435	2435	2435	1
647	20240612	092200	1908690	2440	2440	2440	2440	0
648	20240612	092100	1908690	2440	2440	2440	2440	0
649	20240612	092000	1908690	2440	2440	2440	2440	0
650	20240612	091900	1908690	2440	2440	2440	2440	0
651	20240612	091800	1908690	2440	2440	2440	2440	0
652	20240612	091700	1908690	2440	2440	2440	2440	21
653	20240612	091600	1857450	2435	2435	2435	2435	0
654	20240612	091500	1857450	2435	2435	2435	2435	1
655	20240612	091400	1855015	2440	2440	2440	2440	0
656	20240612	091300	1855015	2440	2440	2440	2440	0
657	20240612	091200	1855015	2440	2440	2440	2440	0
658	20240612	091100	1855015	2440	2440	2440	2440	0
659	20240612	091000	1855015	2440	2440	2440	2440	256
660	20240612	090900	1230375	2430	2430	2430	2430	0
661	20240612	090800	1230375	2430	2430	2430	2430	0
662	20240612	090700	1230375	2430	2430	2430	2425	53
663	20240612	090600	1101590	2420	2420	2420	2420	0
664	20240612	090500	1101590	2420	2420	2420	2420	0
665	20240612	090400	1101590	2420	2420	2420	2420	0
666	20240612	090300	1101590	2420	2420	2420	2420	0
667	20240612	090200	1101590	2420	2420	2420	2420	52
668	20240612	090100	975750	2440	2435	2440	2435	4
669	20240612	090000	966000	2415	2415	2415	2415	400