KissMeData/130580/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	201800	27910300	5820	5820	5820	5820	98
3	20240612	201700	27910300	5820	5820	5820	5820	0
4	20240612	201600	27910300	5820	5820	5820	5820	0
5	20240612	201500	27910300	5820	5820	5820	5820	0
6	20240612	201400	27910300	5820	5820	5820	5820	0
7	20240612	201300	27910300	5820	5820	5820	5820	0
8	20240612	201200	27910300	5820	5820	5820	5820	0
9	20240612	201100	27910300	5820	5820	5820	5820	0
10	20240612	201000	27910300	5820	5820	5820	5820	0
11	20240612	200900	27910300	5820	5820	5820	5820	0
12	20240612	200800	27910300	5820	5820	5820	5820	0
13	20240612	200700	27910300	5820	5820	5820	5820	0
14	20240612	200600	27910300	5820	5820	5820	5820	0
15	20240612	200500	27910300	5820	5820	5820	5820	0
16	20240612	200400	27910300	5820	5820	5820	5820	0
17	20240612	200300	27910300	5820	5820	5820	5820	0
18	20240612	200200	27910300	5820	5820	5820	5820	0
19	20240612	200100	27910300	5820	5820	5820	5820	0
20	20240612	200000	27910300	5820	5820	5820	5820	0
21	20240612	195900	27910300	5820	5820	5820	5820	0
22	20240612	195800	27910300	5820	5820	5820	5820	0
23	20240612	195700	27910300	5820	5820	5820	5820	0
24	20240612	195600	27910300	5820	5820	5820	5820	0
25	20240612	195500	27910300	5820	5820	5820	5820	0
26	20240612	195400	27910300	5820	5820	5820	5820	0
27	20240612	195300	27910300	5820	5820	5820	5820	0
28	20240612	195200	27910300	5820	5820	5820	5820	0
29	20240612	195100	27910300	5820	5820	5820	5820	0
30	20240612	195000	27910300	5820	5820	5820	5820	0
31	20240612	194900	27910300	5820	5820	5820	5820	0
32	20240612	194800	27910300	5820	5820	5820	5820	98
33	20240612	194700	27910300	5820	5820	5820	5820	0
34	20240612	194600	27910300	5820	5820	5820	5820	0
35	20240612	194500	27910300	5820	5820	5820	5820	0
36	20240612	194400	27910300	5820	5820	5820	5820	0
37	20240612	194300	27910300	5820	5820	5820	5820	0
38	20240612	194200	27910300	5820	5820	5820	5820	0
39	20240612	194100	27910300	5820	5820	5820	5820	0
40	20240612	194000	27910300	5820	5820	5820	5820	0
41	20240612	193900	27910300	5820	5820	5820	5820	0
42	20240612	193800	27910300	5820	5820	5820	5820	0
43	20240612	193700	27910300	5820	5820	5820	5820	0
44	20240612	193600	27910300	5820	5820	5820	5820	0
45	20240612	193500	27910300	5820	5820	5820	5820	0
46	20240612	193400	27910300	5820	5820	5820	5820	0
47	20240612	193300	27910300	5820	5820	5820	5820	0
48	20240612	193200	27910300	5820	5820	5820	5820	0
49	20240612	193100	27910300	5820	5820	5820	5820	0
50	20240612	193000	27910300	5820	5820	5820	5820	0
51	20240612	192900	27910300	5820	5820	5820	5820	0
52	20240612	192800	27910300	5820	5820	5820	5820	0
53	20240612	192700	27910300	5820	5820	5820	5820	0
54	20240612	192600	27910300	5820	5820	5820	5820	0
55	20240612	192500	27910300	5820	5820	5820	5820	0
56	20240612	192400	27910300	5820	5820	5820	5820	0
57	20240612	192300	27910300	5820	5820	5820	5820	0
58	20240612	192200	27910300	5820	5820	5820	5820	0
59	20240612	192100	27910300	5820	5820	5820	5820	0
60	20240612	192000	27910300	5820	5820	5820	5820	0
61	20240612	191900	27910300	5820	5820	5820	5820	0
62	20240612	191800	27910300	5820	5820	5820	5820	98
63	20240612	191700	27910300	5820	5820	5820	5820	0
64	20240612	191600	27910300	5820	5820	5820	5820	0
65	20240612	191500	27910300	5820	5820	5820	5820	0
66	20240612	191400	27910300	5820	5820	5820	5820	0
67	20240612	191300	27910300	5820	5820	5820	5820	0
68	20240612	191200	27910300	5820	5820	5820	5820	0
69	20240612	191100	27910300	5820	5820	5820	5820	0
70	20240612	191000	27910300	5820	5820	5820	5820	0
71	20240612	190900	27910300	5820	5820	5820	5820	0
72	20240612	190800	27910300	5820	5820	5820	5820	0
73	20240612	190700	27910300	5820	5820	5820	5820	0
74	20240612	190600	27910300	5820	5820	5820	5820	0
75	20240612	190500	27910300	5820	5820	5820	5820	0
76	20240612	190400	27910300	5820	5820	5820	5820	0
77	20240612	190300	27910300	5820	5820	5820	5820	0
78	20240612	190200	27910300	5820	5820	5820	5820	0
79	20240612	190100	27910300	5820	5820	5820	5820	0
80	20240612	190000	27910300	5820	5820	5820	5820	0
81	20240612	185900	27910300	5820	5820	5820	5820	0
82	20240612	185800	27910300	5820	5820	5820	5820	0
83	20240612	185700	27910300	5820	5820	5820	5820	0
84	20240612	185600	27910300	5820	5820	5820	5820	0
85	20240612	185500	27910300	5820	5820	5820	5820	0
86	20240612	185400	27910300	5820	5820	5820	5820	0
87	20240612	185300	27910300	5820	5820	5820	5820	0
88	20240612	185200	27910300	5820	5820	5820	5820	0
89	20240612	185100	27910300	5820	5820	5820	5820	0
90	20240612	185000	27910300	5820	5820	5820	5820	0
91	20240612	184900	27910300	5820	5820	5820	5820	0
92	20240612	184800	27910300	5820	5820	5820	5820	98
93	20240612	184700	27910300	5820	5820	5820	5820	0
94	20240612	184600	27910300	5820	5820	5820	5820	0
95	20240612	184500	27910300	5820	5820	5820	5820	0
96	20240612	184400	27910300	5820	5820	5820	5820	0
97	20240612	184300	27910300	5820	5820	5820	5820	0
98	20240612	184200	27910300	5820	5820	5820	5820	0
99	20240612	184100	27910300	5820	5820	5820	5820	0
100	20240612	184000	27910300	5820	5820	5820	5820	0
101	20240612	183900	27910300	5820	5820	5820	5820	0
102	20240612	183800	27910300	5820	5820	5820	5820	0
103	20240612	183700	27910300	5820	5820	5820	5820	0
104	20240612	183600	27910300	5820	5820	5820	5820	0
105	20240612	183500	27910300	5820	5820	5820	5820	0
106	20240612	183400	27910300	5820	5820	5820	5820	0
107	20240612	183300	27910300	5820	5820	5820	5820	0
108	20240612	183200	27910300	5820	5820	5820	5820	0
109	20240612	183100	27910300	5820	5820	5820	5820	0
110	20240612	183000	27910300	5820	5820	5820	5820	0
111	20240612	182900	27910300	5820	5820	5820	5820	0
112	20240612	182800	27910300	5820	5820	5820	5820	0
113	20240612	182700	27910300	5820	5820	5820	5820	0
114	20240612	182600	27910300	5820	5820	5820	5820	0
115	20240612	182500	27910300	5820	5820	5820	5820	0
116	20240612	182400	27910300	5820	5820	5820	5820	0
117	20240612	182300	27910300	5820	5820	5820	5820	0
118	20240612	182200	27910300	5820	5820	5820	5820	0
119	20240612	182100	27910300	5820	5820	5820	5820	0
120	20240612	182000	27910300	5820	5820	5820	5820	0
121	20240612	181900	27910300	5820	5820	5820	5820	0
122	20240612	181800	27910300	5820	5820	5820	5820	98
123	20240612	181700	27910300	5820	5820	5820	5820	0
124	20240612	181600	27910300	5820	5820	5820	5820	0
125	20240612	181500	27910300	5820	5820	5820	5820	0
126	20240612	181400	27910300	5820	5820	5820	5820	0
127	20240612	181300	27910300	5820	5820	5820	5820	0
128	20240612	181200	27910300	5820	5820	5820	5820	0
129	20240612	181100	27910300	5820	5820	5820	5820	0
130	20240612	181000	27910300	5820	5820	5820	5820	0
131	20240612	180900	27910300	5820	5820	5820	5820	0
132	20240612	180800	27910300	5820	5820	5820	5820	0
133	20240612	180700	27910300	5820	5820	5820	5820	0
134	20240612	180600	27910300	5820	5820	5820	5820	0
135	20240612	180500	27910300	5820	5820	5820	5820	0
136	20240612	180400	27910300	5820	5820	5820	5820	0
137	20240612	180300	27910300	5820	5820	5820	5820	0
138	20240612	180200	27910300	5820	5820	5820	5820	0
139	20240612	180100	27910300	5820	5820	5820	5820	0
140	20240612	180000	27910300	5820	5820	5820	5820	0
141	20240612	175900	27910300	5820	5820	5820	5820	0
142	20240612	175800	27910300	5820	5820	5820	5820	0
143	20240612	175700	27910300	5820	5820	5820	5820	0
144	20240612	175600	27910300	5820	5820	5820	5820	0
145	20240612	175500	27910300	5820	5820	5820	5820	0
146	20240612	175400	27910300	5820	5820	5820	5820	0
147	20240612	175300	27910300	5820	5820	5820	5820	0
148	20240612	175200	27910300	5820	5820	5820	5820	0
149	20240612	175100	27910300	5820	5820	5820	5820	0
150	20240612	175000	27910300	5820	5820	5820	5820	0
151	20240612	174900	27910300	5820	5820	5820	5820	0
152	20240612	174800	27910300	5820	5820	5820	5820	98
153	20240612	174700	27910300	5820	5820	5820	5820	0
154	20240612	174600	27910300	5820	5820	5820	5820	0
155	20240612	174500	27910300	5820	5820	5820	5820	0
156	20240612	174400	27910300	5820	5820	5820	5820	0
157	20240612	174300	27910300	5820	5820	5820	5820	0
158	20240612	174200	27910300	5820	5820	5820	5820	0
159	20240612	174100	27910300	5820	5820	5820	5820	0
160	20240612	174000	27910300	5820	5820	5820	5820	0
161	20240612	173900	27910300	5820	5820	5820	5820	0
162	20240612	173800	27910300	5820	5820	5820	5820	0
163	20240612	173700	27910300	5820	5820	5820	5820	0
164	20240612	173600	27910300	5820	5820	5820	5820	0
165	20240612	173500	27910300	5820	5820	5820	5820	0
166	20240612	173400	27910300	5820	5820	5820	5820	0
167	20240612	173300	27910300	5820	5820	5820	5820	0
168	20240612	173200	27910300	5820	5820	5820	5820	0
169	20240612	173100	27910300	5820	5820	5820	5820	0
170	20240612	173000	27910300	5820	5820	5820	5820	0
171	20240612	172900	27910300	5820	5820	5820	5820	0
172	20240612	172800	27910300	5820	5820	5820	5820	0
173	20240612	172700	27910300	5820	5820	5820	5820	0
174	20240612	172600	27910300	5820	5820	5820	5820	0
175	20240612	172500	27910300	5820	5820	5820	5820	0
176	20240612	172400	27910300	5820	5820	5820	5820	0
177	20240612	172300	27910300	5820	5820	5820	5820	0
178	20240612	172200	27910300	5820	5820	5820	5820	0
179	20240612	172100	27910300	5820	5820	5820	5820	0
180	20240612	172000	27910300	5820	5820	5820	5820	0
181	20240612	171900	27910300	5820	5820	5820	5820	0
182	20240612	171800	27910300	5820	5820	5820	5820	98
183	20240612	171700	27910300	5820	5820	5820	5820	0
184	20240612	171600	27910300	5820	5820	5820	5820	0
185	20240612	171500	27910300	5820	5820	5820	5820	0
186	20240612	171400	27910300	5820	5820	5820	5820	0
187	20240612	171300	27910300	5820	5820	5820	5820	0
188	20240612	171200	27910300	5820	5820	5820	5820	0
189	20240612	171100	27910300	5820	5820	5820	5820	0
190	20240612	171000	27910300	5820	5820	5820	5820	0
191	20240612	170900	27910300	5820	5820	5820	5820	0
192	20240612	170800	27910300	5820	5820	5820	5820	0
193	20240612	170700	27910300	5820	5820	5820	5820	0
194	20240612	170600	27910300	5820	5820	5820	5820	0
195	20240612	170500	27910300	5820	5820	5820	5820	0
196	20240612	170400	27910300	5820	5820	5820	5820	0
197	20240612	170300	27910300	5820	5820	5820	5820	0
198	20240612	170200	27910300	5820	5820	5820	5820	0
199	20240612	170100	27910300	5820	5820	5820	5820	0
200	20240612	170000	27910300	5820	5820	5820	5820	0
201	20240612	165900	27910300	5820	5820	5820	5820	0
202	20240612	165800	27910300	5820	5820	5820	5820	0
203	20240612	165700	27910300	5820	5820	5820	5820	0
204	20240612	165600	27910300	5820	5820	5820	5820	0
205	20240612	165500	27910300	5820	5820	5820	5820	0
206	20240612	165400	27910300	5820	5820	5820	5820	0
207	20240612	165300	27910300	5820	5820	5820	5820	0
208	20240612	165200	27910300	5820	5820	5820	5820	0
209	20240612	165100	27910300	5820	5820	5820	5820	0
210	20240612	165000	27910300	5820	5820	5820	5820	0
211	20240612	164900	27910300	5820	5820	5820	5820	0
212	20240612	164800	27910300	5820	5820	5820	5820	98
213	20240612	164700	27910300	5820	5820	5820	5820	0
214	20240612	164600	27910300	5820	5820	5820	5820	0
215	20240612	164500	27910300	5820	5820	5820	5820	0
216	20240612	164400	27910300	5820	5820	5820	5820	0
217	20240612	164300	27910300	5820	5820	5820	5820	0
218	20240612	164200	27910300	5820	5820	5820	5820	0
219	20240612	164100	27910300	5820	5820	5820	5820	0
220	20240612	164000	27910300	5820	5820	5820	5820	0
221	20240612	163900	27910300	5820	5820	5820	5820	0
222	20240612	163800	27910300	5820	5820	5820	5820	0
223	20240612	163700	27910300	5820	5820	5820	5820	0
224	20240612	163600	27910300	5820	5820	5820	5820	0
225	20240612	163500	27910300	5820	5820	5820	5820	0
226	20240612	163400	27910300	5820	5820	5820	5820	0
227	20240612	163300	27910300	5820	5820	5820	5820	0
228	20240612	163200	27910300	5820	5820	5820	5820	0
229	20240612	163100	27910300	5820	5820	5820	5820	0
230	20240612	163000	27910300	5820	5820	5820	5820	0
231	20240612	162900	27910300	5820	5820	5820	5820	0
232	20240612	162800	27910300	5820	5820	5820	5820	0
233	20240612	162700	27910300	5820	5820	5820	5820	0
234	20240612	162600	27910300	5820	5820	5820	5820	0
235	20240612	162500	27910300	5820	5820	5820	5820	0
236	20240612	162400	27910300	5820	5820	5820	5820	0
237	20240612	162300	27910300	5820	5820	5820	5820	0
238	20240612	162200	27910300	5820	5820	5820	5820	0
239	20240612	162100	27910300	5820	5820	5820	5820	0
240	20240612	162000	27910300	5820	5820	5820	5820	0
241	20240612	161900	27910300	5820	5820	5820	5820	0
242	20240612	161800	27910300	5820	5820	5820	5820	98
243	20240612	161700	27910300	5820	5820	5820	5820	0
244	20240612	161600	27910300	5820	5820	5820	5820	0
245	20240612	161500	27910300	5820	5820	5820	5820	0
246	20240612	161400	27910300	5820	5820	5820	5820	0
247	20240612	161300	27910300	5820	5820	5820	5820	0
248	20240612	161200	27910300	5820	5820	5820	5820	0
249	20240612	161100	27910300	5820	5820	5820	5820	0
250	20240612	161000	27910300	5820	5820	5820	5820	0
251	20240612	160900	27910300	5820	5820	5820	5820	0
252	20240612	160800	27910300	5820	5820	5820	5820	0
253	20240612	160700	27910300	5820	5820	5820	5820	0
254	20240612	160600	27910300	5820	5820	5820	5820	0
255	20240612	160500	27910300	5820	5820	5820	5820	0
256	20240612	160400	27910300	5820	5820	5820	5820	0
257	20240612	160300	27910300	5820	5820	5820	5820	0
258	20240612	160200	27910300	5820	5820	5820	5820	0
259	20240612	160100	27910300	5820	5820	5820	5820	0
260	20240612	160000	27910300	5820	5820	5820	5820	0
261	20240612	155900	27910300	5820	5820	5820	5820	0
262	20240612	155800	27910300	5820	5820	5820	5820	0
263	20240612	155700	27910300	5820	5820	5820	5820	0
264	20240612	155600	27910300	5820	5820	5820	5820	0
265	20240612	155500	27910300	5820	5820	5820	5820	0
266	20240612	155400	27910300	5820	5820	5820	5820	0
267	20240612	155300	27910300	5820	5820	5820	5820	0
268	20240612	155200	27910300	5820	5820	5820	5820	0
269	20240612	155100	27910300	5820	5820	5820	5820	0
270	20240612	155000	27910300	5820	5820	5820	5820	0
271	20240612	154900	27910300	5820	5820	5820	5820	0
272	20240612	154800	27910300	5820	5820	5820	5820	98
273	20240612	154700	27910300	5820	5820	5820	5820	0
274	20240612	154600	27910300	5820	5820	5820	5820	0
275	20240612	154500	27910300	5820	5820	5820	5820	0
276	20240612	154400	27910300	5820	5820	5820	5820	0
277	20240612	154300	27910300	5820	5820	5820	5820	0
278	20240612	154200	27910300	5820	5820	5820	5820	0
279	20240612	154100	27910300	5820	5820	5820	5820	0
280	20240612	154000	27910300	5820	5820	5820	5820	0
281	20240612	153900	27910300	5820	5820	5820	5820	0
282	20240612	153800	27910300	5820	5820	5820	5820	0
283	20240612	153700	27910300	5820	5820	5820	5820	0
284	20240612	153600	27910300	5820	5820	5820	5820	0
285	20240612	153500	27910300	5820	5820	5820	5820	0
286	20240612	153400	27910300	5820	5820	5820	5820	0
287	20240612	153300	27910300	5820	5820	5820	5820	0
288	20240612	153200	27910300	5820	5820	5820	5820	0
289	20240612	153100	27910300	5820	5820	5820	5820	0
290	20240612	153000	27910300	5820	5820	5820	5820	98
291	20240612	152900	27339940	5820	5820	5820	5820	0
292	20240612	152800	27339940	5820	5820	5820	5820	0
293	20240612	152700	27339940	5820	5820	5820	5820	0
294	20240612	152600	27339940	5820	5820	5820	5820	0
295	20240612	152500	27339940	5820	5820	5820	5820	0
296	20240612	152400	27339940	5820	5820	5820	5820	0
297	20240612	152300	27339940	5820	5820	5820	5820	0
298	20240612	152200	27339940	5820	5820	5820	5820	0
299	20240612	152100	27339940	5820	5820	5820	5820	0
300	20240612	152000	27339940	5820	5820	5820	5820	0
301	20240612	151900	27339940	5820	5820	5820	5820	0
302	20240612	151800	27339940	5820	5820	5820	5820	34
303	20240612	151700	27142060	5820	5820	5820	5820	0
304	20240612	151600	27142060	5820	5800	5820	5800	40
305	20240612	151500	26909880	5780	5800	5800	5780	41
306	20240612	151400	26672700	5820	5820	5820	5820	0
307	20240612	151300	26672700	5820	5820	5820	5820	0
308	20240612	151200	26672700	5820	5820	5820	5820	0
309	20240612	151100	26672700	5820	5820	5820	5820	0
310	20240612	151000	26672700	5820	5820	5820	5820	0
311	20240612	150900	26672700	5820	5820	5820	5820	0
312	20240612	150800	26672700	5820	5820	5820	5820	2
313	20240612	150700	26661060	5800	5800	5800	5800	0
314	20240612	150600	26661060	5800	5800	5800	5800	0
315	20240612	150500	26661060	5800	5800	5800	5800	0
316	20240612	150400	26661060	5800	5800	5800	5800	0
317	20240612	150300	26661060	5800	5800	5800	5800	0
318	20240612	150200	26661060	5800	5800	5800	5800	0
319	20240612	150100	26661060	5800	5800	5800	5800	0
320	20240612	150000	26661060	5800	5800	5800	5800	0
321	20240612	145900	26661060	5800	5800	5800	5800	0
322	20240612	145800	26661060	5800	5800	5800	5800	0
323	20240612	145700	26661060	5800	5800	5800	5800	0
324	20240612	145600	26661060	5800	5800	5800	5800	0
325	20240612	145500	26661060	5800	5800	5800	5800	0
326	20240612	145400	26661060	5800	5800	5800	5800	38
327	20240612	145300	26440660	5820	5820	5820	5820	1
328	20240612	145200	26434840	5800	5800	5800	5800	0
329	20240612	145100	26434840	5800	5800	5800	5800	0
330	20240612	145000	26434840	5800	5800	5800	5800	0
331	20240612	144900	26434840	5800	5800	5800	5800	0
332	20240612	144800	26434840	5800	5800	5800	5800	0
333	20240612	144700	26434840	5800	5800	5800	5800	0
334	20240612	144600	26434840	5800	5800	5800	5800	0
335	20240612	144500	26434840	5800	5800	5800	5800	0
336	20240612	144400	26434840	5800	5800	5800	5800	0
337	20240612	144300	26434840	5800	5800	5800	5800	0
338	20240612	144200	26434840	5800	5800	5800	5800	0
339	20240612	144100	26434840	5800	5800	5800	5800	0
340	20240612	144000	26434840	5800	5800	5800	5800	0
341	20240612	143900	26434840	5800	5800	5800	5800	41
342	20240612	143800	26197040	5820	5820	5820	5820	0
343	20240612	143700	26197040	5820	5820	5820	5820	0
344	20240612	143600	26197040	5820	5820	5820	5820	0
345	20240612	143500	26197040	5820	5820	5820	5820	0
346	20240612	143400	26197040	5820	5820	5820	5820	0
347	20240612	143300	26197040	5820	5820	5820	5820	0
348	20240612	143200	26197040	5820	5820	5820	5820	0
349	20240612	143100	26197040	5820	5820	5820	5820	0
350	20240612	143000	26197040	5820	5820	5820	5820	0
351	20240612	142900	26197040	5820	5820	5820	5820	0
352	20240612	142800	26197040	5820	5820	5820	5820	0
353	20240612	142700	26197040	5820	5820	5820	5820	0
354	20240612	142600	26197040	5820	5820	5820	5820	0
355	20240612	142500	26197040	5820	5820	5820	5820	0
356	20240612	142400	26197040	5820	5820	5820	5820	0
357	20240612	142300	26197040	5820	5820	5820	5820	0
358	20240612	142200	26197040	5820	5820	5820	5820	0
359	20240612	142100	26197040	5820	5820	5820	5820	0
360	20240612	142000	26197040	5820	5820	5820	5820	0
361	20240612	141900	26197040	5820	5820	5820	5820	0
362	20240612	141800	26197040	5820	5820	5820	5820	0
363	20240612	141700	26197040	5820	5820	5820	5820	0
364	20240612	141600	26197040	5820	5820	5820	5820	0
365	20240612	141500	26197040	5820	5820	5820	5820	0
366	20240612	141400	26197040	5820	5820	5820	5820	0
367	20240612	141300	26197040	5820	5820	5820	5820	0
368	20240612	141200	26197040	5820	5820	5820	5820	0
369	20240612	141100	26197040	5820	5820	5820	5820	0
370	20240612	141000	26197040	5820	5820	5820	5820	0
371	20240612	140900	26197040	5820	5820	5820	5820	0
372	20240612	140800	26197040	5820	5820	5820	5820	10
373	20240612	140700	26138840	5820	5820	5820	5820	0
374	20240612	140600	26138840	5820	5820	5820	5820	0
375	20240612	140500	26138840	5820	5820	5820	5820	0
376	20240612	140400	26138840	5820	5820	5820	5820	0
377	20240612	140300	26138840	5820	5820	5820	5820	0
378	20240612	140200	26138840	5820	5820	5820	5820	0
379	20240612	140100	26138840	5820	5820	5820	5820	0
380	20240612	140000	26138840	5820	5820	5820	5820	0
381	20240612	135900	26138840	5820	5820	5820	5820	0
382	20240612	135800	26138840	5820	5820	5820	5820	0
383	20240612	135700	26138840	5820	5820	5820	5820	0
384	20240612	135600	26138840	5820	5820	5820	5820	0
385	20240612	135500	26138840	5820	5820	5820	5820	0
386	20240612	135400	26138840	5820	5820	5820	5820	0
387	20240612	135300	26138840	5820	5820	5820	5820	0
388	20240612	135200	26138840	5820	5820	5820	5820	0
389	20240612	135100	26138840	5820	5820	5820	5820	0
390	20240612	135000	26138840	5820	5820	5820	5820	0
391	20240612	134900	26138840	5820	5820	5820	5820	0
392	20240612	134800	26138840	5820	5820	5820	5820	0
393	20240612	134700	26138840	5820	5820	5820	5820	0
394	20240612	134600	26138840	5820	5820	5820	5820	0
395	20240612	134500	26138840	5820	5820	5820	5820	0
396	20240612	134400	26138840	5820	5820	5820	5820	0
397	20240612	134300	26138840	5820	5810	5820	5810	71
398	20240612	134200	25726270	5780	5780	5780	5780	0
399	20240612	134100	25726270	5780	5780	5780	5780	0
400	20240612	134000	25726270	5780	5780	5780	5780	0
401	20240612	133900	25726270	5780	5780	5780	5780	0
402	20240612	133800	25726270	5780	5780	5780	5780	0
403	20240612	133700	25726270	5780	5780	5780	5780	0
404	20240612	133600	25726270	5780	5780	5780	5780	0
405	20240612	133500	25726270	5780	5780	5780	5780	0
406	20240612	133400	25726270	5780	5780	5780	5780	0
407	20240612	133300	25726270	5780	5780	5780	5780	0
408	20240612	133200	25726270	5780	5780	5780	5780	0
409	20240612	133100	25726270	5780	5780	5780	5780	0
410	20240612	133000	25726270	5780	5780	5780	5780	0
411	20240612	132900	25726270	5780	5780	5780	5780	0
412	20240612	132800	25726270	5780	5780	5780	5780	0
413	20240612	132700	25726270	5780	5780	5780	5780	12
414	20240612	132600	25656910	5820	5820	5820	5820	0
415	20240612	132500	25656910	5820	5820	5820	5820	0
416	20240612	132400	25656910	5820	5820	5820	5820	0
417	20240612	132300	25656910	5820	5820	5820	5820	0
418	20240612	132200	25656910	5820	5820	5820	5820	1
419	20240612	132100	25651090	5820	5820	5820	5820	0
420	20240612	132000	25651090	5820	5820	5820	5820	0
421	20240612	131900	25651090	5820	5820	5820	5820	0
422	20240612	131800	25651090	5820	5810	5820	5810	61
423	20240612	131700	25296120	5820	5780	5820	5780	200
424	20240612	131600	24139020	5780	5780	5780	5780	0
425	20240612	131500	24139020	5780	5780	5780	5780	0
426	20240612	131400	24139020	5780	5780	5780	5780	0
427	20240612	131300	24139020	5780	5780	5780	5780	0
428	20240612	131200	24139020	5780	5780	5780	5780	0
429	20240612	131100	24139020	5780	5780	5780	5780	0
430	20240612	131000	24139020	5780	5780	5780	5780	0
431	20240612	130900	24139020	5780	5780	5780	5780	0
432	20240612	130800	24139020	5780	5780	5780	5780	0
433	20240612	130700	24139020	5780	5780	5780	5780	0
434	20240612	130600	24139020	5780	5780	5780	5780	0
435	20240612	130500	24139020	5780	5780	5780	5780	0
436	20240612	130400	24139020	5780	5780	5780	5780	0
437	20240612	130300	24139020	5780	5780	5780	5780	0
438	20240612	130200	24139020	5780	5780	5780	5780	2
439	20240612	130100	24127460	5780	5780	5780	5780	0
440	20240612	130000	24127460	5780	5780	5780	5780	0
441	20240612	125900	24127460	5780	5780	5780	5780	0
442	20240612	125800	24127460	5780	5780	5780	5780	0
443	20240612	125700	24127460	5780	5780	5780	5780	0
444	20240612	125600	24127460	5780	5780	5780	5780	0
445	20240612	125500	24127460	5780	5780	5780	5780	0
446	20240612	125400	24127460	5780	5780	5780	5780	0
447	20240612	125300	24127460	5780	5780	5780	5780	0
448	20240612	125200	24127460	5780	5780	5780	5780	40
449	20240612	125100	23896260	5790	5790	5790	5790	0
450	20240612	125000	23896260	5790	5790	5790	5790	1
451	20240612	124900	23890470	5800	5800	5800	5800	0
452	20240612	124800	23890470	5800	5800	5800	5800	0
453	20240612	124700	23890470	5800	5800	5800	5800	0
454	20240612	124600	23890470	5800	5800	5800	5800	0
455	20240612	124500	23890470	5800	5800	5800	5800	0
456	20240612	124400	23890470	5800	5800	5800	5800	0
457	20240612	124300	23890470	5800	5800	5800	5800	458
458	20240612	124200	21234070	5800	5800	5800	5800	0
459	20240612	124100	21234070	5800	5800	5800	5800	0
460	20240612	124000	21234070	5800	5800	5800	5800	0
461	20240612	123900	21234070	5800	5800	5800	5800	0
462	20240612	123800	21234070	5800	5800	5800	5800	1
463	20240612	123700	21228270	5800	5800	5800	5800	0
464	20240612	123600	21228270	5800	5800	5800	5800	0
465	20240612	123500	21228270	5800	5800	5800	5800	0
466	20240612	123400	21228270	5800	5800	5800	5800	20
467	20240612	123300	21112270	5800	5800	5800	5800	0
468	20240612	123200	21112270	5800	5800	5800	5800	50
469	20240612	123100	20822270	5800	5800	5800	5800	0
470	20240612	123000	20822270	5800	5800	5800	5800	0
471	20240612	122900	20822270	5800	5800	5800	5800	0
472	20240612	122800	20822270	5800	5800	5800	5800	0
473	20240612	122700	20822270	5800	5800	5800	5800	0
474	20240612	122600	20822270	5800	5800	5800	5800	0
475	20240612	122500	20822270	5800	5800	5800	5800	0
476	20240612	122400	20822270	5800	5800	5800	5800	0
477	20240612	122300	20822270	5800	5800	5800	5800	0
478	20240612	122200	20822270	5800	5800	5800	5800	0
479	20240612	122100	20822270	5800	5800	5800	5800	0
480	20240612	122000	20822270	5800	5800	5800	5800	0
481	20240612	121900	20822270	5800	5800	5800	5800	0
482	20240612	121800	20822270	5800	5800	5800	5800	0
483	20240612	121700	20822270	5800	5800	5800	5800	50
484	20240612	121600	20532270	5800	5800	5800	5800	0
485	20240612	121500	20532270	5800	5800	5800	5800	0
486	20240612	121400	20532270	5800	5800	5800	5800	0
487	20240612	121300	20532270	5800	5800	5800	5800	0
488	20240612	121200	20532270	5800	5800	5800	5800	0
489	20240612	121100	20532270	5800	5800	5800	5800	0
490	20240612	121000	20532270	5800	5800	5800	5800	0
491	20240612	120900	20532270	5800	5800	5800	5800	0
492	20240612	120800	20532270	5800	5800	5800	5800	0
493	20240612	120700	20532270	5800	5800	5800	5800	0
494	20240612	120600	20532270	5800	5800	5800	5800	35
495	20240612	120500	20329270	5800	5800	5800	5800	20
496	20240612	120400	20213270	5800	5800	5800	5800	0
497	20240612	120300	20213270	5800	5800	5800	5800	0
498	20240612	120200	20213270	5800	5800	5800	5800	30
499	20240612	120100	20039270	5800	5800	5800	5800	0
500	20240612	120000	20039270	5800	5800	5800	5800	0
501	20240612	115900	20039270	5800	5800	5800	5800	0
502	20240612	115800	20039270	5800	5800	5800	5800	0
503	20240612	115700	20039270	5800	5800	5800	5800	0
504	20240612	115600	20039270	5800	5800	5800	5800	20
505	20240612	115500	19923270	5840	5840	5840	5840	0
506	20240612	115400	19923270	5840	5840	5840	5840	0
507	20240612	115300	19923270	5840	5840	5840	5840	0
508	20240612	115200	19923270	5840	5840	5840	5840	0
509	20240612	115100	19923270	5840	5840	5840	5840	0
510	20240612	115000	19923270	5840	5840	5840	5840	0
511	20240612	114900	19923270	5840	5840	5840	5840	0
512	20240612	114800	19923270	5840	5840	5840	5840	0
513	20240612	114700	19923270	5840	5840	5840	5840	0
514	20240612	114600	19923270	5840	5840	5840	5840	0
515	20240612	114500	19923270	5840	5840	5840	5840	0
516	20240612	114400	19923270	5840	5840	5840	5840	0
517	20240612	114300	19923270	5840	5840	5840	5840	0
518	20240612	114200	19923270	5840	5840	5840	5840	0
519	20240612	114100	19923270	5840	5840	5840	5840	0
520	20240612	114000	19923270	5840	5830	5840	5830	20
521	20240612	113900	19806480	5840	5840	5840	5840	0
522	20240612	113800	19806480	5840	5840	5840	5840	0
523	20240612	113700	19806480	5840	5840	5840	5840	0
524	20240612	113600	19806480	5840	5840	5840	5840	10
525	20240612	113500	19748080	5840	5840	5840	5840	0
526	20240612	113400	19748080	5840	5840	5840	5840	0
527	20240612	113300	19748080	5840	5840	5840	5840	0
528	20240612	113200	19748080	5840	5840	5840	5840	0
529	20240612	113100	19748080	5840	5840	5840	5840	0
530	20240612	113000	19748080	5840	5840	5840	5840	0
531	20240612	112900	19748080	5840	5840	5840	5840	0
532	20240612	112800	19748080	5840	5840	5840	5840	0
533	20240612	112700	19748080	5840	5840	5840	5840	0
534	20240612	112600	19748080	5840	5840	5840	5840	0
535	20240612	112500	19748080	5840	5840	5840	5840	0
536	20240612	112400	19748080	5840	5840	5840	5840	0
537	20240612	112300	19748080	5840	5840	5840	5840	0
538	20240612	112200	19748080	5840	5840	5840	5840	0
539	20240612	112100	19748080	5840	5840	5840	5840	0
540	20240612	112000	19748080	5840	5840	5840	5840	0
541	20240612	111900	19748080	5840	5840	5840	5840	0
542	20240612	111800	19748080	5840	5840	5840	5840	11
543	20240612	111700	19683840	5840	5840	5840	5840	0
544	20240612	111600	19683840	5840	5840	5840	5840	0
545	20240612	111500	19683840	5840	5840	5840	5840	0
546	20240612	111400	19683840	5840	5840	5840	5840	0
547	20240612	111300	19683840	5840	5840	5840	5840	0
548	20240612	111200	19683840	5840	5840	5840	5840	0
549	20240612	111100	19683840	5840	5840	5840	5840	0
550	20240612	111000	19683840	5840	5840	5840	5840	0
551	20240612	110900	19683840	5840	5840	5840	5840	0
552	20240612	110800	19683840	5840	5840	5840	5840	0
553	20240612	110700	19683840	5840	5840	5840	5840	0
554	20240612	110600	19683840	5840	5840	5840	5840	0
555	20240612	110500	19683840	5840	5840	5840	5840	0
556	20240612	110400	19683840	5840	5840	5840	5840	0
557	20240612	110300	19683840	5840	5840	5840	5840	0
558	20240612	110200	19683840	5840	5840	5840	5840	0
559	20240612	110100	19683840	5840	5840	5840	5840	0
560	20240612	110000	19683840	5840	5840	5840	5840	3
561	20240612	105900	19666320	5850	5850	5850	5850	0
562	20240612	105800	19666320	5850	5850	5850	5850	0
563	20240612	105700	19666320	5850	5850	5850	5850	0
564	20240612	105600	19666320	5850	5850	5850	5850	0
565	20240612	105500	19666320	5850	5850	5850	5850	0
566	20240612	105400	19666320	5850	5850	5850	5850	0
567	20240612	105300	19666320	5850	5850	5850	5850	0
568	20240612	105200	19666320	5850	5850	5850	5850	0
569	20240612	105100	19666320	5850	5850	5850	5850	0
570	20240612	105000	19666320	5850	5840	5850	5840	12
571	20240612	104900	19596190	5760	5760	5760	5760	7
572	20240612	104800	19555870	5840	5840	5840	5840	0
573	20240612	104700	19555870	5840	5750	5850	5720	1414
574	20240612	104600	11391570	5750	5750	5750	5750	0
575	20240612	104500	11391570	5750	5750	5750	5750	0
576	20240612	104400	11391570	5750	5750	5750	5750	0
577	20240612	104300	11391570	5750	5750	5750	5750	0
578	20240612	104200	11391570	5750	5730	5750	5720	1153
579	20240612	104100	4791390	5750	5750	5750	5750	0
580	20240612	104000	4791390	5750	5750	5750	5750	0
581	20240612	103900	4791390	5750	5750	5750	5750	0
582	20240612	103800	4791390	5750	5750	5750	5750	0
583	20240612	103700	4791390	5750	5750	5750	5750	0
584	20240612	103600	4791390	5750	5750	5750	5750	0
585	20240612	103500	4791390	5750	5750	5750	5750	0
586	20240612	103400	4791390	5750	5750	5750	5750	0
587	20240612	103300	4791390	5750	5750	5750	5750	0
588	20240612	103200	4791390	5750	5750	5750	5750	0
589	20240612	103100	4791390	5750	5750	5750	5750	0
590	20240612	103000	4791390	5750	5750	5750	5750	0
591	20240612	102900	4791390	5750	5750	5750	5750	0
592	20240612	102800	4791390	5750	5750	5750	5750	0
593	20240612	102700	4791390	5750	5750	5750	5750	0
594	20240612	102600	4791390	5750	5750	5750	5750	0
595	20240612	102500	4791390	5750	5750	5750	5750	0
596	20240612	102400	4791390	5750	5750	5750	5750	0
597	20240612	102300	4791390	5750	5750	5750	5750	0
598	20240612	102200	4791390	5750	5750	5750	5750	0
599	20240612	102100	4791390	5750	5750	5750	5750	5
600	20240612	102000	4762640	5750	5750	5750	5750	0
601	20240612	101900	4762640	5750	5750	5750	5750	0
602	20240612	101800	4762640	5750	5750	5750	5750	0
603	20240612	101700	4762640	5750	5750	5750	5750	50
604	20240612	101600	4475140	5750	5750	5750	5750	0
605	20240612	101500	4475140	5750	5750	5750	5750	0
606	20240612	101400	4475140	5750	5750	5750	5750	0
607	20240612	101300	4475140	5750	5750	5750	5750	0
608	20240612	101200	4475140	5750	5750	5750	5750	0
609	20240612	101100	4475140	5750	5750	5750	5750	0
610	20240612	101000	4475140	5750	5750	5750	5750	0
611	20240612	100900	4475140	5750	5750	5750	5750	0
612	20240612	100800	4475140	5750	5750	5750	5750	0
613	20240612	100700	4475140	5750	5750	5750	5750	0
614	20240612	100600	4475140	5750	5750	5750	5750	0
615	20240612	100500	4475140	5750	5750	5750	5750	0
616	20240612	100400	4475140	5750	5750	5750	5750	0
617	20240612	100300	4475140	5750	5750	5750	5750	0
618	20240612	100200	4475140	5750	5750	5750	5750	0
619	20240612	100100	4475140	5750	5750	5750	5750	0
620	20240612	100000	4475140	5750	5750	5750	5750	5
621	20240612	095900	4446390	5750	5750	5750	5750	0
622	20240612	095800	4446390	5750	5750	5750	5750	2
623	20240612	095700	4434890	5730	5750	5770	5730	193
624	20240612	095600	3326620	5750	5750	5750	5750	0
625	20240612	095500	3326620	5750	5750	5750	5750	1
626	20240612	095400	3320870	5730	5730	5730	5730	0
627	20240612	095300	3320870	5730	5730	5730	5730	0
628	20240612	095200	3320870	5730	5740	5770	5730	319
629	20240612	095100	1492420	5770	5770	5770	5770	0
630	20240612	095000	1492420	5770	5770	5770	5770	0
631	20240612	094900	1492420	5770	5750	5770	5740	40
632	20240612	094800	1262550	5750	5750	5750	5750	0
633	20240612	094700	1262550	5750	5750	5750	5750	0
634	20240612	094600	1262550	5750	5750	5750	5750	0
635	20240612	094500	1262550	5750	5750	5750	5750	0
636	20240612	094400	1262550	5750	5750	5750	5750	0
637	20240612	094300	1262550	5750	5750	5750	5750	0
638	20240612	094200	1262550	5750	5750	5750	5750	0
639	20240612	094100	1262550	5750	5760	5760	5750	44
640	20240612	094000	1009530	5760	5760	5760	5760	19
641	20240612	093900	900090	5770	5770	5770	5770	0
642	20240612	093800	900090	5770	5770	5770	5770	0
643	20240612	093700	900090	5770	5770	5770	5770	0
644	20240612	093600	900090	5770	5770	5770	5770	0
645	20240612	093500	900090	5770	5770	5770	5770	0
646	20240612	093400	900090	5770	5770	5770	5770	2
647	20240612	093300	888550	5770	5770	5770	5770	0
648	20240612	093200	888550	5770	5770	5770	5770	2
649	20240612	093100	877010	5770	5770	5770	5770	1
650	20240612	093000	871240	5770	5770	5770	5770	0
651	20240612	092900	871240	5770	5770	5770	5770	0
652	20240612	092800	871240	5770	5770	5770	5770	0
653	20240612	092700	871240	5770	5770	5770	5770	0
654	20240612	092600	871240	5770	5770	5770	5770	12
655	20240612	092500	802000	5760	5760	5760	5760	0
656	20240612	092400	802000	5760	5760	5760	5760	0
657	20240612	092300	802000	5760	5760	5760	5760	0
658	20240612	092200	802000	5760	5760	5760	5760	0
659	20240612	092100	802000	5760	5760	5760	5760	0
660	20240612	092000	802000	5760	5760	5760	5760	0
661	20240612	091900	802000	5760	5760	5760	5760	0
662	20240612	091800	802000	5760	5760	5760	5760	0
663	20240612	091700	802000	5760	5760	5760	5760	0
664	20240612	091600	802000	5760	5760	5760	5760	0
665	20240612	091500	802000	5760	5760	5760	5760	0
666	20240612	091400	802000	5760	5760	5760	5760	0
667	20240612	091300	802000	5760	5760	5760	5760	0
668	20240612	091200	802000	5760	5760	5760	5760	0
669	20240612	091100	802000	5760	5760	5760	5760	6
670	20240612	091000	767440	5770	5770	5770	5770	0
671	20240612	090900	767440	5770	5770	5770	5770	130
672	20240612	090800	17340	5780	5780	5780	5780	0
673	20240612	090700	17340	5780	5780	5780	5780	0
674	20240612	090600	17340	5780	5780	5780	5780	0
675	20240612	090500	17340	5780	5780	5780	5780	0
676	20240612	090400	17340	5780	5780	5780	5780	0
677	20240612	090300	17340	5780	5780	5780	5780	0
678	20240612	090200	17340	5780	5780	5780	5780	1
679	20240612	090100	11560	5780	5780	5780	5780	0
680	20240612	090000	11560	5780	5780	5780	5780	2