KissMeData/147760/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	202300	139405850	5670	5670	5670	5670	454
3	20240612	202200	139405850	5670	5670	5670	5670	0
4	20240612	202100	139405850	5670	5670	5670	5670	0
5	20240612	202000	139405850	5670	5670	5670	5670	0
6	20240612	201900	139405850	5670	5670	5670	5670	0
7	20240612	201800	139405850	5670	5670	5670	5670	0
8	20240612	201700	139405850	5670	5670	5670	5670	0
9	20240612	201600	139405850	5670	5670	5670	5670	0
10	20240612	201500	139405850	5670	5670	5670	5670	0
11	20240612	201400	139405850	5670	5670	5670	5670	0
12	20240612	201300	139405850	5670	5670	5670	5670	0
13	20240612	201200	139405850	5670	5670	5670	5670	0
14	20240612	201100	139405850	5670	5670	5670	5670	0
15	20240612	201000	139405850	5670	5670	5670	5670	0
16	20240612	200900	139405850	5670	5670	5670	5670	0
17	20240612	200800	139405850	5670	5670	5670	5670	0
18	20240612	200700	139405850	5670	5670	5670	5670	0
19	20240612	200600	139405850	5670	5670	5670	5670	0
20	20240612	200500	139405850	5670	5670	5670	5670	0
21	20240612	200400	139405850	5670	5670	5670	5670	0
22	20240612	200300	139405850	5670	5670	5670	5670	0
23	20240612	200200	139405850	5670	5670	5670	5670	0
24	20240612	200100	139405850	5670	5670	5670	5670	0
25	20240612	200000	139405850	5670	5670	5670	5670	0
26	20240612	195900	139405850	5670	5670	5670	5670	0
27	20240612	195800	139405850	5670	5670	5670	5670	0
28	20240612	195700	139405850	5670	5670	5670	5670	0
29	20240612	195600	139405850	5670	5670	5670	5670	0
30	20240612	195500	139405850	5670	5670	5670	5670	0
31	20240612	195400	139405850	5670	5670	5670	5670	0
32	20240612	195300	139405850	5670	5670	5670	5670	454
33	20240612	195200	139405850	5670	5670	5670	5670	0
34	20240612	195100	139405850	5670	5670	5670	5670	0
35	20240612	195000	139405850	5670	5670	5670	5670	0
36	20240612	194900	139405850	5670	5670	5670	5670	0
37	20240612	194800	139405850	5670	5670	5670	5670	0
38	20240612	194700	139405850	5670	5670	5670	5670	0
39	20240612	194600	139405850	5670	5670	5670	5670	0
40	20240612	194500	139405850	5670	5670	5670	5670	0
41	20240612	194400	139405850	5670	5670	5670	5670	0
42	20240612	194300	139405850	5670	5670	5670	5670	0
43	20240612	194200	139405850	5670	5670	5670	5670	0
44	20240612	194100	139405850	5670	5670	5670	5670	0
45	20240612	194000	139405850	5670	5670	5670	5670	0
46	20240612	193900	139405850	5670	5670	5670	5670	0
47	20240612	193800	139405850	5670	5670	5670	5670	0
48	20240612	193700	139405850	5670	5670	5670	5670	0
49	20240612	193600	139405850	5670	5670	5670	5670	0
50	20240612	193500	139405850	5670	5670	5670	5670	0
51	20240612	193400	139405850	5670	5670	5670	5670	0
52	20240612	193300	139405850	5670	5670	5670	5670	0
53	20240612	193200	139405850	5670	5670	5670	5670	0
54	20240612	193100	139405850	5670	5670	5670	5670	0
55	20240612	193000	139405850	5670	5670	5670	5670	0
56	20240612	192900	139405850	5670	5670	5670	5670	0
57	20240612	192800	139405850	5670	5670	5670	5670	0
58	20240612	192700	139405850	5670	5670	5670	5670	0
59	20240612	192600	139405850	5670	5670	5670	5670	0
60	20240612	192500	139405850	5670	5670	5670	5670	0
61	20240612	192400	139405850	5670	5670	5670	5670	0
62	20240612	192300	139405850	5670	5670	5670	5670	454
63	20240612	192200	139405850	5670	5670	5670	5670	0
64	20240612	192100	139405850	5670	5670	5670	5670	0
65	20240612	192000	139405850	5670	5670	5670	5670	0
66	20240612	191900	139405850	5670	5670	5670	5670	0
67	20240612	191800	139405850	5670	5670	5670	5670	0
68	20240612	191700	139405850	5670	5670	5670	5670	0
69	20240612	191600	139405850	5670	5670	5670	5670	0
70	20240612	191500	139405850	5670	5670	5670	5670	0
71	20240612	191400	139405850	5670	5670	5670	5670	0
72	20240612	191300	139405850	5670	5670	5670	5670	0
73	20240612	191200	139405850	5670	5670	5670	5670	0
74	20240612	191100	139405850	5670	5670	5670	5670	0
75	20240612	191000	139405850	5670	5670	5670	5670	0
76	20240612	190900	139405850	5670	5670	5670	5670	0
77	20240612	190800	139405850	5670	5670	5670	5670	0
78	20240612	190700	139405850	5670	5670	5670	5670	0
79	20240612	190600	139405850	5670	5670	5670	5670	0
80	20240612	190500	139405850	5670	5670	5670	5670	0
81	20240612	190400	139405850	5670	5670	5670	5670	0
82	20240612	190300	139405850	5670	5670	5670	5670	0
83	20240612	190200	139405850	5670	5670	5670	5670	0
84	20240612	190100	139405850	5670	5670	5670	5670	0
85	20240612	190000	139405850	5670	5670	5670	5670	0
86	20240612	185900	139405850	5670	5670	5670	5670	0
87	20240612	185800	139405850	5670	5670	5670	5670	0
88	20240612	185700	139405850	5670	5670	5670	5670	0
89	20240612	185600	139405850	5670	5670	5670	5670	0
90	20240612	185500	139405850	5670	5670	5670	5670	0
91	20240612	185400	139405850	5670	5670	5670	5670	0
92	20240612	185300	139405850	5670	5670	5670	5670	454
93	20240612	185200	139405850	5670	5670	5670	5670	0
94	20240612	185100	139405850	5670	5670	5670	5670	0
95	20240612	185000	139405850	5670	5670	5670	5670	0
96	20240612	184900	139405850	5670	5670	5670	5670	0
97	20240612	184800	139405850	5670	5670	5670	5670	0
98	20240612	184700	139405850	5670	5670	5670	5670	0
99	20240612	184600	139405850	5670	5670	5670	5670	0
100	20240612	184500	139405850	5670	5670	5670	5670	0
101	20240612	184400	139405850	5670	5670	5670	5670	0
102	20240612	184300	139405850	5670	5670	5670	5670	0
103	20240612	184200	139405850	5670	5670	5670	5670	0
104	20240612	184100	139405850	5670	5670	5670	5670	0
105	20240612	184000	139405850	5670	5670	5670	5670	0
106	20240612	183900	139405850	5670	5670	5670	5670	0
107	20240612	183800	139405850	5670	5670	5670	5670	0
108	20240612	183700	139405850	5670	5670	5670	5670	0
109	20240612	183600	139405850	5670	5670	5670	5670	0
110	20240612	183500	139405850	5670	5670	5670	5670	0
111	20240612	183400	139405850	5670	5670	5670	5670	0
112	20240612	183300	139405850	5670	5670	5670	5670	0
113	20240612	183200	139405850	5670	5670	5670	5670	0
114	20240612	183100	139405850	5670	5670	5670	5670	0
115	20240612	183000	139405850	5670	5670	5670	5670	0
116	20240612	182900	139405850	5670	5670	5670	5670	0
117	20240612	182800	139405850	5670	5670	5670	5670	0
118	20240612	182700	139405850	5670	5670	5670	5670	0
119	20240612	182600	139405850	5670	5670	5670	5670	0
120	20240612	182500	139405850	5670	5670	5670	5670	0
121	20240612	182400	139405850	5670	5670	5670	5670	0
122	20240612	182300	139405850	5670	5670	5670	5670	454
123	20240612	182200	139405850	5670	5670	5670	5670	0
124	20240612	182100	139405850	5670	5670	5670	5670	0
125	20240612	182000	139405850	5670	5670	5670	5670	0
126	20240612	181900	139405850	5670	5670	5670	5670	0
127	20240612	181800	139405850	5670	5670	5670	5670	0
128	20240612	181700	139405850	5670	5670	5670	5670	0
129	20240612	181600	139405850	5670	5670	5670	5670	0
130	20240612	181500	139405850	5670	5670	5670	5670	0
131	20240612	181400	139405850	5670	5670	5670	5670	0
132	20240612	181300	139405850	5670	5670	5670	5670	0
133	20240612	181200	139405850	5670	5670	5670	5670	0
134	20240612	181100	139405850	5670	5670	5670	5670	0
135	20240612	181000	139405850	5670	5670	5670	5670	0
136	20240612	180900	139405850	5670	5670	5670	5670	0
137	20240612	180800	139405850	5670	5670	5670	5670	0
138	20240612	180700	139405850	5670	5670	5670	5670	0
139	20240612	180600	139405850	5670	5670	5670	5670	0
140	20240612	180500	139405850	5670	5670	5670	5670	0
141	20240612	180400	139405850	5670	5670	5670	5670	0
142	20240612	180300	139405850	5670	5670	5670	5670	0
143	20240612	180200	139405850	5670	5670	5670	5670	0
144	20240612	180100	139405850	5670	5670	5670	5670	0
145	20240612	180000	139405850	5670	5670	5670	5670	0
146	20240612	175900	139405850	5670	5670	5670	5670	0
147	20240612	175800	139405850	5670	5670	5670	5670	0
148	20240612	175700	139405850	5670	5670	5670	5670	0
149	20240612	175600	139405850	5670	5670	5670	5670	0
150	20240612	175500	139405850	5670	5670	5670	5670	0
151	20240612	175400	139405850	5670	5670	5670	5670	0
152	20240612	175300	139405850	5670	5670	5670	5670	454
153	20240612	175200	139405850	5670	5670	5670	5670	0
154	20240612	175100	139405850	5670	5670	5670	5670	0
155	20240612	175000	139405850	5670	5670	5670	5670	0
156	20240612	174900	139405850	5670	5670	5670	5670	0
157	20240612	174800	139405850	5670	5670	5670	5670	0
158	20240612	174700	139405850	5670	5670	5670	5670	0
159	20240612	174600	139405850	5670	5670	5670	5670	0
160	20240612	174500	139405850	5670	5670	5670	5670	0
161	20240612	174400	139405850	5670	5670	5670	5670	0
162	20240612	174300	139405850	5670	5670	5670	5670	0
163	20240612	174200	139405850	5670	5670	5670	5670	0
164	20240612	174100	139405850	5670	5670	5670	5670	0
165	20240612	174000	139405850	5670	5670	5670	5670	0
166	20240612	173900	139405850	5670	5670	5670	5670	0
167	20240612	173800	139405850	5670	5670	5670	5670	0
168	20240612	173700	139405850	5670	5670	5670	5670	0
169	20240612	173600	139405850	5670	5670	5670	5670	0
170	20240612	173500	139405850	5670	5670	5670	5670	0
171	20240612	173400	139405850	5670	5670	5670	5670	0
172	20240612	173300	139405850	5670	5670	5670	5670	0
173	20240612	173200	139405850	5670	5670	5670	5670	0
174	20240612	173100	139405850	5670	5670	5670	5670	0
175	20240612	173000	139405850	5670	5670	5670	5670	0
176	20240612	172900	139405850	5670	5670	5670	5670	0
177	20240612	172800	139405850	5670	5670	5670	5670	0
178	20240612	172700	139405850	5670	5670	5670	5670	0
179	20240612	172600	139405850	5670	5670	5670	5670	0
180	20240612	172500	139405850	5670	5670	5670	5670	0
181	20240612	172400	139405850	5670	5670	5670	5670	0
182	20240612	172300	139405850	5670	5670	5670	5670	454
183	20240612	172200	139405850	5670	5670	5670	5670	0
184	20240612	172100	139405850	5670	5670	5670	5670	0
185	20240612	172000	139405850	5670	5670	5670	5670	0
186	20240612	171900	139405850	5670	5670	5670	5670	0
187	20240612	171800	139405850	5670	5670	5670	5670	0
188	20240612	171700	139405850	5670	5670	5670	5670	0
189	20240612	171600	139405850	5670	5670	5670	5670	0
190	20240612	171500	139405850	5670	5670	5670	5670	0
191	20240612	171400	139405850	5670	5670	5670	5670	0
192	20240612	171300	139405850	5670	5670	5670	5670	0
193	20240612	171200	139405850	5670	5670	5670	5670	0
194	20240612	171100	139405850	5670	5670	5670	5670	0
195	20240612	171000	139405850	5670	5670	5670	5670	0
196	20240612	170900	139405850	5670	5670	5670	5670	0
197	20240612	170800	139405850	5670	5670	5670	5670	0
198	20240612	170700	139405850	5670	5670	5670	5670	0
199	20240612	170600	139405850	5670	5670	5670	5670	0
200	20240612	170500	139405850	5670	5670	5670	5670	0
201	20240612	170400	139405850	5670	5670	5670	5670	0
202	20240612	170300	139405850	5670	5670	5670	5670	0
203	20240612	170200	139405850	5670	5670	5670	5670	0
204	20240612	170100	139405850	5670	5670	5670	5670	0
205	20240612	170000	139405850	5670	5670	5670	5670	0
206	20240612	165900	139405850	5670	5670	5670	5670	0
207	20240612	165800	139405850	5670	5670	5670	5670	0
208	20240612	165700	139405850	5670	5670	5670	5670	0
209	20240612	165600	139405850	5670	5670	5670	5670	0
210	20240612	165500	139405850	5670	5670	5670	5670	0
211	20240612	165400	139405850	5670	5670	5670	5670	0
212	20240612	165300	139405850	5670	5670	5670	5670	454
213	20240612	165200	139405850	5670	5670	5670	5670	0
214	20240612	165100	139405850	5670	5670	5670	5670	0
215	20240612	165000	139405850	5670	5670	5670	5670	0
216	20240612	164900	139405850	5670	5670	5670	5670	0
217	20240612	164800	139405850	5670	5670	5670	5670	0
218	20240612	164700	139405850	5670	5670	5670	5670	0
219	20240612	164600	139405850	5670	5670	5670	5670	0
220	20240612	164500	139405850	5670	5670	5670	5670	0
221	20240612	164400	139405850	5670	5670	5670	5670	0
222	20240612	164300	139405850	5670	5670	5670	5670	0
223	20240612	164200	139405850	5670	5670	5670	5670	0
224	20240612	164100	139405850	5670	5670	5670	5670	0
225	20240612	164000	139405850	5670	5670	5670	5670	0
226	20240612	163900	139405850	5670	5670	5670	5670	0
227	20240612	163800	139405850	5670	5670	5670	5670	0
228	20240612	163700	139405850	5670	5670	5670	5670	0
229	20240612	163600	139405850	5670	5670	5670	5670	0
230	20240612	163500	139405850	5670	5670	5670	5670	0
231	20240612	163400	139405850	5670	5670	5670	5670	0
232	20240612	163300	139405850	5670	5670	5670	5670	0
233	20240612	163200	139405850	5670	5670	5670	5670	0
234	20240612	163100	139405850	5670	5670	5670	5670	0
235	20240612	163000	139405850	5670	5670	5670	5670	0
236	20240612	162900	139405850	5670	5670	5670	5670	0
237	20240612	162800	139405850	5670	5670	5670	5670	0
238	20240612	162700	139405850	5670	5670	5670	5670	0
239	20240612	162600	139405850	5670	5670	5670	5670	0
240	20240612	162500	139405850	5670	5670	5670	5670	0
241	20240612	162400	139405850	5670	5670	5670	5670	0
242	20240612	162300	139405850	5670	5670	5670	5670	454
243	20240612	162200	139405850	5670	5670	5670	5670	0
244	20240612	162100	139405850	5670	5670	5670	5670	0
245	20240612	162000	139405850	5670	5670	5670	5670	0
246	20240612	161900	139405850	5670	5670	5670	5670	0
247	20240612	161800	139405850	5670	5670	5670	5670	0
248	20240612	161700	139405850	5670	5670	5670	5670	0
249	20240612	161600	139405850	5670	5670	5670	5670	0
250	20240612	161500	139405850	5670	5670	5670	5670	0
251	20240612	161400	139405850	5670	5670	5670	5670	0
252	20240612	161300	139405850	5670	5670	5670	5670	0
253	20240612	161200	139405850	5670	5670	5670	5670	0
254	20240612	161100	139405850	5670	5670	5670	5670	0
255	20240612	161000	139405850	5670	5670	5670	5670	0
256	20240612	160900	139405850	5670	5670	5670	5670	0
257	20240612	160800	139405850	5670	5670	5670	5670	0
258	20240612	160700	139405850	5670	5670	5670	5670	0
259	20240612	160600	139405850	5670	5670	5670	5670	0
260	20240612	160500	139405850	5670	5670	5670	5670	0
261	20240612	160400	139405850	5670	5670	5670	5670	0
262	20240612	160300	139405850	5670	5670	5670	5670	0
263	20240612	160200	139405850	5670	5670	5670	5670	0
264	20240612	160100	139405850	5670	5670	5670	5670	0
265	20240612	160000	139405850	5670	5670	5670	5670	0
266	20240612	155900	139405850	5670	5670	5670	5670	0
267	20240612	155800	139405850	5670	5670	5670	5670	0
268	20240612	155700	139405850	5670	5670	5670	5670	0
269	20240612	155600	139405850	5670	5670	5670	5670	0
270	20240612	155500	139405850	5670	5670	5670	5670	0
271	20240612	155400	139405850	5670	5670	5670	5670	0
272	20240612	155300	139405850	5670	5670	5670	5670	454
273	20240612	155200	139405850	5670	5670	5670	5670	0
274	20240612	155100	139405850	5670	5670	5670	5670	0
275	20240612	155000	139405850	5670	5670	5670	5670	0
276	20240612	154900	139405850	5670	5670	5670	5670	0
277	20240612	154800	139405850	5670	5670	5670	5670	0
278	20240612	154700	139405850	5670	5670	5670	5670	0
279	20240612	154600	139405850	5670	5670	5670	5670	0
280	20240612	154500	139405850	5670	5670	5670	5670	0
281	20240612	154400	139405850	5670	5670	5670	5670	0
282	20240612	154300	139405850	5670	5670	5670	5670	0
283	20240612	154200	139405850	5670	5670	5670	5670	0
284	20240612	154100	139405850	5670	5670	5670	5670	0
285	20240612	154000	139405850	5670	5670	5670	5670	0
286	20240612	153900	139405850	5670	5670	5670	5670	0
287	20240612	153800	139405850	5670	5670	5670	5670	0
288	20240612	153700	139405850	5670	5670	5670	5670	0
289	20240612	153600	139405850	5670	5670	5670	5670	0
290	20240612	153500	139405850	5670	5670	5670	5670	0
291	20240612	153400	139405850	5670	5670	5670	5670	0
292	20240612	153300	139405850	5670	5670	5670	5670	0
293	20240612	153200	139405850	5670	5670	5670	5670	0
294	20240612	153100	139405850	5670	5670	5670	5670	0
295	20240612	153000	139405850	5670	5670	5670	5670	454
296	20240612	152900	136831670	5670	5670	5670	5670	0
297	20240612	152800	136831670	5670	5670	5670	5670	0
298	20240612	152700	136831670	5670	5670	5670	5670	0
299	20240612	152600	136831670	5670	5670	5670	5670	0
300	20240612	152500	136831670	5670	5670	5670	5670	0
301	20240612	152400	136831670	5670	5670	5670	5670	0
302	20240612	152300	136831670	5670	5670	5670	5670	0
303	20240612	152200	136831670	5670	5670	5670	5670	0
304	20240612	152100	136831670	5670	5670	5670	5670	0
305	20240612	152000	136831670	5670	5670	5670	5670	0
306	20240612	151900	136831670	5670	5650	5670	5650	28
307	20240612	151800	136673450	5650	5650	5650	5650	0
308	20240612	151700	136673450	5650	5650	5650	5650	0
309	20240612	151600	136673450	5650	5660	5660	5650	34
310	20240612	151500	136481320	5660	5670	5670	5660	12
311	20240612	151400	136413380	5670	5650	5670	5650	33
312	20240612	151300	136226910	5650	5650	5650	5650	0
313	20240612	151200	136226910	5650	5650	5650	5650	56
314	20240612	151100	135910510	5670	5670	5670	5670	0
315	20240612	151000	135910510	5670	5670	5670	5670	220
316	20240612	150900	134663110	5670	5640	5670	5640	7
317	20240612	150800	134623480	5680	5680	5680	5680	0
318	20240612	150700	134623480	5680	5680	5680	5680	21
319	20240612	150600	134504200	5660	5660	5660	5660	96
320	20240612	150500	133960840	5680	5680	5680	5680	300
321	20240612	150400	132256840	5670	5670	5670	5670	1
322	20240612	150300	132251170	5680	5660	5680	5660	510
323	20240612	150200	129360940	5660	5660	5660	5660	0
324	20240612	150100	129360940	5660	5660	5660	5660	2
325	20240612	150000	129349620	5630	5630	5630	5630	10
326	20240612	145900	129293320	5660	5660	5660	5660	4
327	20240612	145800	129270680	5670	5670	5670	5670	0
328	20240612	145700	129270680	5670	5670	5670	5670	0
329	20240612	145600	129270680	5670	5670	5670	5670	0
330	20240612	145500	129270680	5670	5670	5670	5670	0
331	20240612	145400	129270680	5670	5670	5670	5670	0
332	20240612	145300	129270680	5670	5670	5670	5670	0
333	20240612	145200	129270680	5670	5670	5670	5670	0
334	20240612	145100	129270680	5670	5650	5670	5650	2202
335	20240612	145000	116811340	5650	5650	5650	5650	0
336	20240612	144900	116811340	5650	5640	5650	5640	399
337	20240612	144800	114560960	5640	5640	5640	5640	0
338	20240612	144700	114560960	5640	5640	5640	5640	3
339	20240612	144600	114544040	5630	5630	5630	5630	0
340	20240612	144500	114544040	5630	5630	5630	5630	0
341	20240612	144400	114544040	5630	5630	5630	5630	0
342	20240612	144300	114544040	5630	5630	5630	5630	0
343	20240612	144200	114544040	5630	5630	5640	5630	322
344	20240612	144100	112731160	5610	5610	5610	5610	20
345	20240612	144000	112618960	5650	5650	5650	5650	0
346	20240612	143900	112618960	5650	5650	5650	5650	0
347	20240612	143800	112618960	5650	5650	5650	5650	0
348	20240612	143700	112618960	5650	5650	5650	5650	0
349	20240612	143600	112618960	5650	5650	5650	5650	0
350	20240612	143500	112618960	5650	5650	5650	5650	0
351	20240612	143400	112618960	5650	5650	5650	5650	0
352	20240612	143300	112618960	5650	5650	5650	5650	0
353	20240612	143200	112618960	5650	5650	5650	5650	0
354	20240612	143100	112618960	5650	5650	5650	5650	0
355	20240612	143000	112618960	5650	5650	5650	5650	0
356	20240612	142900	112618960	5650	5650	5650	5650	0
357	20240612	142800	112618960	5650	5650	5650	5650	0
358	20240612	142700	112618960	5650	5650	5650	5650	0
359	20240612	142600	112618960	5650	5650	5650	5650	0
360	20240612	142500	112618960	5650	5650	5650	5650	0
361	20240612	142400	112618960	5650	5650	5650	5650	0
362	20240612	142300	112618960	5650	5640	5650	5640	2
363	20240612	142200	112607670	5650	5650	5650	5650	714
364	20240612	142100	108573570	5650	5650	5650	5650	0
365	20240612	142000	108573570	5650	5650	5650	5650	2
366	20240612	141900	108562270	5640	5640	5640	5640	0
367	20240612	141800	108562270	5640	5640	5640	5640	100
368	20240612	141700	107998270	5640	5640	5640	5640	0
369	20240612	141600	107998270	5640	5640	5640	5640	0
370	20240612	141500	107998270	5640	5640	5650	5640	417
371	20240612	141400	105643540	5610	5610	5610	5610	538
372	20240612	141300	102625360	5610	5620	5620	5610	93
373	20240612	141200	102103620	5610	5610	5610	5610	0
374	20240612	141100	102103620	5610	5610	5610	5610	1
375	20240612	141000	102098010	5610	5610	5610	5610	0
376	20240612	140900	102098010	5610	5610	5610	5610	0
377	20240612	140800	102098010	5610	5630	5630	5610	2000
378	20240612	140700	90873730	5630	5650	5650	5630	9
379	20240612	140600	90822900	5660	5660	5660	5660	0
380	20240612	140500	90822900	5660	5660	5660	5660	0
381	20240612	140400	90822900	5660	5660	5660	5660	0
382	20240612	140300	90822900	5660	5660	5660	5660	0
383	20240612	140200	90822900	5660	5660	5660	5660	0
384	20240612	140100	90822900	5660	5660	5660	5660	0
385	20240612	140000	90822900	5660	5660	5660	5660	0
386	20240612	135900	90822900	5660	5660	5660	5660	0
387	20240612	135800	90822900	5660	5650	5660	5650	575
388	20240612	135700	87574070	5640	5640	5640	5640	340
389	20240612	135600	85656470	5630	5630	5630	5630	0
390	20240612	135500	85656470	5630	5630	5630	5630	0
391	20240612	135400	85656470	5630	5630	5630	5630	0
392	20240612	135300	85656470	5630	5630	5630	5630	530
393	20240612	135200	82672570	5630	5630	5630	5630	0
394	20240612	135100	82672570	5630	5630	5630	5630	0
395	20240612	135000	82672570	5630	5630	5630	5630	4
396	20240612	134900	82650050	5640	5640	5640	5640	93
397	20240612	134800	82125530	5630	5630	5630	5630	100
398	20240612	134700	81562530	5630	5630	5630	5630	0
399	20240612	134600	81562530	5630	5630	5630	5630	0
400	20240612	134500	81562530	5630	5630	5630	5630	6
401	20240612	134400	81528750	5640	5630	5640	5630	884
402	20240612	134300	76547160	5630	5630	5630	5630	0
403	20240612	134200	76547160	5630	5630	5630	5630	0
404	20240612	134100	76547160	5630	5630	5630	5630	0
405	20240612	134000	76547160	5630	5630	5630	5630	0
406	20240612	133900	76547160	5630	5630	5630	5630	0
407	20240612	133800	76547160	5630	5630	5630	5630	0
408	20240612	133700	76547160	5630	5630	5630	5630	220
409	20240612	133600	75308560	5630	5630	5630	5630	0
410	20240612	133500	75308560	5630	5630	5630	5630	0
411	20240612	133400	75308560	5630	5630	5630	5630	2
412	20240612	133300	75297300	5620	5620	5620	5620	0
413	20240612	133200	75297300	5620	5610	5620	5610	60
414	20240612	133100	74960430	5600	5600	5600	5600	10
415	20240612	133000	74904430	5610	5610	5610	5610	0
416	20240612	132900	74904430	5610	5610	5610	5610	54
417	20240612	132800	74601490	5620	5620	5620	5620	0
418	20240612	132700	74601490	5620	5620	5620	5620	140
419	20240612	132600	73814690	5640	5640	5640	5640	0
420	20240612	132500	73814690	5640	5640	5640	5640	0
421	20240612	132400	73814690	5640	5640	5640	5640	0
422	20240612	132300	73814690	5640	5640	5640	5640	0
423	20240612	132200	73814690	5640	5640	5640	5640	0
424	20240612	132100	73814690	5640	5640	5640	5640	0
425	20240612	132000	73814690	5640	5640	5640	5640	0
426	20240612	131900	73814690	5640	5640	5640	5640	0
427	20240612	131800	73814690	5640	5640	5640	5640	0
428	20240612	131700	73814690	5640	5640	5640	5640	0
429	20240612	131600	73814690	5640	5640	5640	5640	0
430	20240612	131500	73814690	5640	5640	5640	5640	0
431	20240612	131400	73814690	5640	5640	5640	5640	0
432	20240612	131300	73814690	5640	5640	5640	5640	0
433	20240612	131200	73814690	5640	5640	5640	5640	0
434	20240612	131100	73814690	5640	5640	5640	5640	0
435	20240612	131000	73814690	5640	5640	5640	5640	0
436	20240612	130900	73814690	5640	5640	5640	5640	0
437	20240612	130800	73814690	5640	5640	5640	5640	2
438	20240612	130700	73803410	5630	5630	5630	5630	0
439	20240612	130600	73803410	5630	5630	5630	5630	0
440	20240612	130500	73803410	5630	5630	5630	5630	0
441	20240612	130400	73803410	5630	5630	5630	5630	0
442	20240612	130300	73803410	5630	5630	5630	5630	0
443	20240612	130200	73803410	5630	5630	5630	5630	0
444	20240612	130100	73803410	5630	5630	5630	5630	0
445	20240612	130000	73803410	5630	5630	5630	5630	0
446	20240612	125900	73803410	5630	5630	5630	5630	0
447	20240612	125800	73803410	5630	5630	5630	5630	7
448	20240612	125700	73764000	5630	5630	5630	5630	0
449	20240612	125600	73764000	5630	5630	5630	5630	770
450	20240612	125500	69428900	5630	5630	5630	5630	0
451	20240612	125400	69428900	5630	5630	5630	5630	0
452	20240612	125300	69428900	5630	5630	5630	5630	0
453	20240612	125200	69428900	5630	5630	5630	5630	0
454	20240612	125100	69428900	5630	5630	5630	5630	0
455	20240612	125000	69428900	5630	5630	5630	5630	0
456	20240612	124900	69428900	5630	5630	5630	5630	0
457	20240612	124800	69428900	5630	5620	5630	5620	535
458	20240612	124700	66419510	5610	5610	5610	5610	43
459	20240612	124600	66178280	5610	5610	5610	5610	0
460	20240612	124500	66178280	5610	5610	5610	5610	0
461	20240612	124400	66178280	5610	5610	5610	5610	91
462	20240612	124300	65667770	5600	5600	5600	5600	0
463	20240612	124200	65667770	5600	5600	5600	5600	25
464	20240612	124100	65527770	5620	5620	5620	5620	0
465	20240612	124000	65527770	5620	5620	5620	5620	0
466	20240612	123900	65527770	5620	5620	5620	5620	0
467	20240612	123800	65527770	5620	5620	5620	5620	0
468	20240612	123700	65527770	5620	5620	5620	5620	0
469	20240612	123600	65527770	5620	5620	5620	5620	0
470	20240612	123500	65527770	5620	5620	5620	5620	0
471	20240612	123400	65527770	5620	5620	5620	5620	0
472	20240612	123300	65527770	5620	5620	5620	5620	0
473	20240612	123200	65527770	5620	5620	5620	5620	0
474	20240612	123100	65527770	5620	5620	5620	5620	0
475	20240612	123000	65527770	5620	5620	5620	5620	0
476	20240612	122900	65527770	5620	5620	5620	5620	0
477	20240612	122800	65527770	5620	5620	5620	5620	0
478	20240612	122700	65527770	5620	5620	5620	5620	0
479	20240612	122600	65527770	5620	5620	5620	5620	0
480	20240612	122500	65527770	5620	5620	5620	5620	2
481	20240612	122400	65516530	5600	5600	5600	5600	0
482	20240612	122300	65516530	5600	5600	5600	5600	0
483	20240612	122200	65516530	5600	5600	5600	5600	100
484	20240612	122100	64956530	5600	5600	5600	5600	0
485	20240612	122000	64956530	5600	5600	5600	5600	0
486	20240612	121900	64956530	5600	5600	5600	5600	0
487	20240612	121800	64956530	5600	5600	5600	5600	0
488	20240612	121700	64956530	5600	5600	5600	5600	0
489	20240612	121600	64956530	5600	5600	5600	5600	0
490	20240612	121500	64956530	5600	5600	5600	5600	0
491	20240612	121400	64956530	5600	5600	5600	5600	0
492	20240612	121300	64956530	5600	5600	5600	5600	0
493	20240612	121200	64956530	5600	5600	5600	5600	0
494	20240612	121100	64956530	5600	5600	5600	5600	0
495	20240612	121000	64956530	5600	5600	5600	5600	0
496	20240612	120900	64956530	5600	5600	5600	5600	0
497	20240612	120800	64956530	5600	5600	5600	5600	0
498	20240612	120700	64956530	5600	5600	5600	5600	0
499	20240612	120600	64956530	5600	5600	5600	5600	0
500	20240612	120500	64956530	5600	5600	5600	5600	113
501	20240612	120400	64323730	5600	5600	5600	5600	0
502	20240612	120300	64323730	5600	5600	5600	5600	492
503	20240612	120200	61568530	5630	5630	5630	5630	0
504	20240612	120100	61568530	5630	5630	5630	5630	0
505	20240612	120000	61568530	5630	5630	5630	5630	0
506	20240612	115900	61568530	5630	5630	5630	5630	0
507	20240612	115800	61568530	5630	5630	5630	5630	0
508	20240612	115700	61568530	5630	5630	5630	5630	0
509	20240612	115600	61568530	5630	5630	5630	5630	0
510	20240612	115500	61568530	5630	5630	5630	5630	0
511	20240612	115400	61568530	5630	5600	5630	5600	11
512	20240612	115300	61506900	5620	5620	5620	5620	0
513	20240612	115200	61506900	5620	5620	5620	5620	0
514	20240612	115100	61506900	5620	5620	5620	5620	0
515	20240612	115000	61506900	5620	5620	5620	5620	6
516	20240612	114900	61473180	5620	5620	5620	5620	0
517	20240612	114800	61473180	5620	5610	5620	5610	216
518	20240612	114700	60259920	5610	5610	5610	5610	30
519	20240612	114600	60091620	5610	5610	5610	5610	0
520	20240612	114500	60091620	5610	5610	5610	5610	215
521	20240612	114400	58885470	5620	5620	5620	5620	0
522	20240612	114300	58885470	5620	5620	5620	5620	0
523	20240612	114200	58885470	5620	5620	5620	5620	0
524	20240612	114100	58885470	5620	5620	5620	5620	0
525	20240612	114000	58885470	5620	5620	5620	5620	28
526	20240612	113900	58728110	5620	5620	5620	5620	0
527	20240612	113800	58728110	5620	5620	5620	5620	0
528	20240612	113700	58728110	5620	5620	5620	5620	0
529	20240612	113600	58728110	5620	5620	5620	5620	0
530	20240612	113500	58728110	5620	5620	5620	5620	0
531	20240612	113400	58728110	5620	5620	5620	5620	0
532	20240612	113300	58728110	5620	5620	5620	5620	0
533	20240612	113200	58728110	5620	5620	5620	5620	0
534	20240612	113100	58728110	5620	5620	5620	5620	0
535	20240612	113000	58728110	5620	5620	5620	5620	0
536	20240612	112900	58728110	5620	5620	5620	5620	0
537	20240612	112800	58728110	5620	5620	5620	5620	0
538	20240612	112700	58728110	5620	5620	5620	5620	0
539	20240612	112600	58728110	5620	5620	5620	5620	0
540	20240612	112500	58728110	5620	5620	5620	5620	0
541	20240612	112400	58728110	5620	5620	5620	5620	0
542	20240612	112300	58728110	5620	5620	5620	5620	0
543	20240612	112200	58728110	5620	5620	5620	5620	0
544	20240612	112100	58728110	5620	5620	5620	5620	0
545	20240612	112000	58728110	5620	5620	5620	5620	0
546	20240612	111900	58728110	5620	5620	5620	5620	0
547	20240612	111800	58728110	5620	5620	5620	5620	0
548	20240612	111700	58728110	5620	5620	5620	5620	0
549	20240612	111600	58728110	5620	5620	5620	5620	0
550	20240612	111500	58728110	5620	5620	5620	5620	10
551	20240612	111400	58671910	5620	5620	5620	5620	0
552	20240612	111300	58671910	5620	5620	5620	5620	100
553	20240612	111200	58109910	5620	5620	5620	5620	0
554	20240612	111100	58109910	5620	5620	5620	5620	1
555	20240612	111000	58104290	5610	5610	5610	5610	10
556	20240612	110900	58048190	5610	5610	5610	5610	0
557	20240612	110800	58048190	5610	5610	5610	5610	178
558	20240612	110700	57049610	5620	5620	5620	5620	1
559	20240612	110600	57043990	5610	5610	5610	5610	0
560	20240612	110500	57043990	5610	5600	5610	5600	211
561	20240612	110400	55860380	5600	5610	5610	5600	128
562	20240612	110300	55143300	5620	5620	5620	5620	0
563	20240612	110200	55143300	5620	5620	5620	5620	10
564	20240612	110100	55087100	5620	5620	5620	5620	0
565	20240612	110000	55087100	5620	5620	5620	5620	0
566	20240612	105900	55087100	5620	5620	5620	5620	0
567	20240612	105800	55087100	5620	5620	5620	5620	0
568	20240612	105700	55087100	5620	5620	5620	5620	0
569	20240612	105600	55087100	5620	5620	5620	5620	0
570	20240612	105500	55087100	5620	5620	5620	5620	0
571	20240612	105400	55087100	5620	5620	5620	5620	0
572	20240612	105300	55087100	5620	5620	5620	5620	8
573	20240612	105200	55042140	5620	5620	5620	5620	0
574	20240612	105100	55042140	5620	5620	5620	5620	0
575	20240612	105000	55042140	5620	5620	5620	5620	1
576	20240612	104900	55036520	5610	5610	5610	5610	0
577	20240612	104800	55036520	5610	5610	5610	5610	40
578	20240612	104700	54812120	5610	5610	5610	5610	0
579	20240612	104600	54812120	5610	5610	5610	5610	0
580	20240612	104500	54812120	5610	5610	5610	5610	105
581	20240612	104400	54223070	5620	5610	5620	5610	153
582	20240612	104300	53363340	5610	5610	5610	5610	16
583	20240612	104200	53273580	5610	5610	5610	5610	0
584	20240612	104100	53273580	5610	5610	5610	5610	0
585	20240612	104000	53273580	5610	5610	5610	5610	0
586	20240612	103900	53273580	5610	5610	5610	5610	0
587	20240612	103800	53273580	5610	5610	5610	5610	0
588	20240612	103700	53273580	5610	5610	5610	5610	1
589	20240612	103600	53267970	5600	5600	5600	5600	0
590	20240612	103500	53267970	5600	5600	5600	5580	413
591	20240612	103400	50959570	5620	5620	5620	5620	0
592	20240612	103300	50959570	5620	5620	5620	5620	0
593	20240612	103200	50959570	5620	5620	5620	5620	0
594	20240612	103100	50959570	5620	5620	5620	5620	1
595	20240612	103000	50953950	5580	5580	5580	5580	25
596	20240612	102900	50814450	5620	5620	5620	5620	0
597	20240612	102800	50814450	5620	5620	5620	5620	2
598	20240612	102700	50803210	5600	5590	5620	5550	3288
599	20240612	102600	32487700	5610	5610	5610	5610	0
600	20240612	102500	32487700	5610	5600	5610	5600	68
601	20240612	102400	32106890	5630	5630	5630	5630	0
602	20240612	102300	32106890	5630	5630	5630	5630	0
603	20240612	102200	32106890	5630	5630	5630	5630	0
604	20240612	102100	32106890	5630	5630	5630	5630	0
605	20240612	102000	32106890	5630	5630	5630	5630	0
606	20240612	101900	32106890	5630	5630	5630	5630	0
607	20240612	101800	32106890	5630	5630	5630	5630	0
608	20240612	101700	32106890	5630	5630	5630	5630	0
609	20240612	101600	32106890	5630	5630	5630	5630	35
610	20240612	101500	31909840	5630	5630	5630	5630	0
611	20240612	101400	31909840	5630	5630	5630	5630	1
612	20240612	101300	31904210	5600	5600	5600	5600	0
613	20240612	101200	31904210	5600	5600	5600	5600	0
614	20240612	101100	31904210	5600	5600	5600	5600	0
615	20240612	101000	31904210	5600	5600	5600	5600	0
616	20240612	100900	31904210	5600	5600	5600	5600	0
617	20240612	100800	31904210	5600	5600	5600	5600	119
618	20240612	100700	31237810	5600	5600	5600	5600	0
619	20240612	100600	31237810	5600	5610	5610	5600	20
620	20240612	100500	31125780	5620	5620	5620	5620	36
621	20240612	100400	30923460	5630	5630	5630	5630	70
622	20240612	100300	30529360	5630	5630	5630	5630	56
623	20240612	100200	30214080	5630	5630	5630	5630	0
624	20240612	100100	30214080	5630	5630	5630	5630	0
625	20240612	100000	30214080	5630	5630	5630	5630	10
626	20240612	095900	30157780	5630	5630	5630	5630	1
627	20240612	095800	30152150	5630	5630	5630	5630	1
628	20240612	095700	30146520	5630	5630	5630	5630	250
629	20240612	095600	28739020	5630	5630	5630	5630	0
630	20240612	095500	28739020	5630	5630	5630	5630	1
631	20240612	095400	28733390	5630	5630	5630	5630	47
632	20240612	095300	28468780	5630	5630	5630	5630	0
633	20240612	095200	28468780	5630	5630	5630	5630	0
634	20240612	095100	28468780	5630	5630	5630	5630	0
635	20240612	095000	28468780	5630	5630	5630	5630	1
636	20240612	094900	28463150	5590	5590	5590	5590	0
637	20240612	094800	28463150	5590	5610	5610	5590	220
638	20240612	094700	27233270	5620	5620	5620	5620	0
639	20240612	094600	27233270	5620	5620	5620	5620	0
640	20240612	094500	27233270	5620	5620	5620	5620	40
641	20240612	094400	27008470	5630	5630	5630	5630	0
642	20240612	094300	27008470	5630	5630	5630	5630	0
643	20240612	094200	27008470	5630	5640	5640	5630	2
644	20240612	094100	26997200	5640	5640	5640	5640	0
645	20240612	094000	26997200	5640	5640	5640	5640	0
646	20240612	093900	26997200	5640	5640	5640	5640	0
647	20240612	093800	26997200	5640	5640	5640	5640	1
648	20240612	093700	26991560	5640	5640	5640	5640	18
649	20240612	093600	26890040	5620	5620	5620	5620	1
650	20240612	093500	26884420	5630	5630	5630	5630	1
651	20240612	093400	26878790	5650	5650	5650	5650	0
652	20240612	093300	26878790	5650	5650	5650	5650	176
653	20240612	093200	25884390	5650	5650	5650	5650	6
654	20240612	093100	25850490	5650	5650	5650	5650	0
655	20240612	093000	25850490	5650	5650	5650	5650	4
656	20240612	092900	25827890	5650	5650	5650	5650	0
657	20240612	092800	25827890	5650	5650	5650	5650	9
658	20240612	092700	25777040	5650	5650	5650	5650	0
659	20240612	092600	25777040	5650	5650	5650	5640	3
660	20240612	092500	25760100	5580	5640	5640	5580	1500
661	20240612	092400	17346740	5650	5650	5650	5650	0
662	20240612	092300	17346740	5650	5650	5650	5650	1
663	20240612	092200	17341090	5670	5670	5670	5670	2
664	20240612	092100	17329750	5670	5660	5670	5660	285
665	20240612	092000	15713810	5670	5670	5670	5670	0
666	20240612	091900	15713810	5670	5660	5670	5660	3
667	20240612	091800	15696820	5670	5640	5670	5640	4
668	20240612	091700	15674200	5630	5630	5630	5630	0
669	20240612	091600	15674200	5630	5670	5670	5630	2
670	20240612	091500	15662900	5580	5640	5640	5580	359
671	20240612	091400	13649050	5670	5670	5670	5670	10
672	20240612	091300	13592350	5670	5670	5670	5670	0
673	20240612	091200	13592350	5670	5660	5670	5660	12
674	20240612	091100	13524420	5650	5650	5650	5650	0
675	20240612	091000	13524420	5650	5630	5650	5630	413
676	20240612	090900	11194470	5620	5620	5620	5620	10
677	20240612	090800	11138270	5630	5630	5630	5630	31
678	20240612	090700	10963740	5630	5620	5630	5620	621
679	20240612	090600	7469010	5630	5630	5630	5630	10
680	20240612	090500	7412710	5630	5620	5630	5620	136
681	20240612	090400	6648140	5620	5570	5620	5570	603
682	20240612	090300	3289330	5620	5620	5620	5620	168
683	20240612	090200	2345170	5630	5630	5630	5630	100
684	20240612	090100	1782170	5630	5630	5630	5630	0
685	20240612	090000	1782170	5630	5610	5630	5560	318