KissMeData/241770/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	204800	74445250	9510	9510	9510	9510	598
3	20240612	204700	74445250	9510	9510	9510	9510	0
4	20240612	204600	74445250	9510	9510	9510	9510	0
5	20240612	204500	74445250	9510	9510	9510	9510	0
6	20240612	204400	74445250	9510	9510	9510	9510	0
7	20240612	204300	74445250	9510	9510	9510	9510	0
8	20240612	204200	74445250	9510	9510	9510	9510	0
9	20240612	204100	74445250	9510	9510	9510	9510	0
10	20240612	204000	74445250	9510	9510	9510	9510	0
11	20240612	203900	74445250	9510	9510	9510	9510	0
12	20240612	203800	74445250	9510	9510	9510	9510	0
13	20240612	203700	74445250	9510	9510	9510	9510	0
14	20240612	203600	74445250	9510	9510	9510	9510	0
15	20240612	203500	74445250	9510	9510	9510	9510	0
16	20240612	203400	74445250	9510	9510	9510	9510	0
17	20240612	203300	74445250	9510	9510	9510	9510	0
18	20240612	203200	74445250	9510	9510	9510	9510	0
19	20240612	203100	74445250	9510	9510	9510	9510	0
20	20240612	203000	74445250	9510	9510	9510	9510	0
21	20240612	202900	74445250	9510	9510	9510	9510	0
22	20240612	202800	74445250	9510	9510	9510	9510	0
23	20240612	202700	74445250	9510	9510	9510	9510	0
24	20240612	202600	74445250	9510	9510	9510	9510	0
25	20240612	202500	74445250	9510	9510	9510	9510	0
26	20240612	202400	74445250	9510	9510	9510	9510	0
27	20240612	202300	74445250	9510	9510	9510	9510	0
28	20240612	202200	74445250	9510	9510	9510	9510	0
29	20240612	202100	74445250	9510	9510	9510	9510	0
30	20240612	202000	74445250	9510	9510	9510	9510	0
31	20240612	201900	74445250	9510	9510	9510	9510	0
32	20240612	201800	74445250	9510	9510	9510	9510	598
33	20240612	201700	74445250	9510	9510	9510	9510	0
34	20240612	201600	74445250	9510	9510	9510	9510	0
35	20240612	201500	74445250	9510	9510	9510	9510	0
36	20240612	201400	74445250	9510	9510	9510	9510	0
37	20240612	201300	74445250	9510	9510	9510	9510	0
38	20240612	201200	74445250	9510	9510	9510	9510	0
39	20240612	201100	74445250	9510	9510	9510	9510	0
40	20240612	201000	74445250	9510	9510	9510	9510	0
41	20240612	200900	74445250	9510	9510	9510	9510	0
42	20240612	200800	74445250	9510	9510	9510	9510	0
43	20240612	200700	74445250	9510	9510	9510	9510	0
44	20240612	200600	74445250	9510	9510	9510	9510	0
45	20240612	200500	74445250	9510	9510	9510	9510	0
46	20240612	200400	74445250	9510	9510	9510	9510	0
47	20240612	200300	74445250	9510	9510	9510	9510	0
48	20240612	200200	74445250	9510	9510	9510	9510	0
49	20240612	200100	74445250	9510	9510	9510	9510	0
50	20240612	200000	74445250	9510	9510	9510	9510	0
51	20240612	195900	74445250	9510	9510	9510	9510	0
52	20240612	195800	74445250	9510	9510	9510	9510	0
53	20240612	195700	74445250	9510	9510	9510	9510	0
54	20240612	195600	74445250	9510	9510	9510	9510	0
55	20240612	195500	74445250	9510	9510	9510	9510	0
56	20240612	195400	74445250	9510	9510	9510	9510	0
57	20240612	195300	74445250	9510	9510	9510	9510	0
58	20240612	195200	74445250	9510	9510	9510	9510	0
59	20240612	195100	74445250	9510	9510	9510	9510	0
60	20240612	195000	74445250	9510	9510	9510	9510	0
61	20240612	194900	74445250	9510	9510	9510	9510	0
62	20240612	194800	74445250	9510	9510	9510	9510	598
63	20240612	194700	74445250	9510	9510	9510	9510	0
64	20240612	194600	74445250	9510	9510	9510	9510	0
65	20240612	194500	74445250	9510	9510	9510	9510	0
66	20240612	194400	74445250	9510	9510	9510	9510	0
67	20240612	194300	74445250	9510	9510	9510	9510	0
68	20240612	194200	74445250	9510	9510	9510	9510	0
69	20240612	194100	74445250	9510	9510	9510	9510	0
70	20240612	194000	74445250	9510	9510	9510	9510	0
71	20240612	193900	74445250	9510	9510	9510	9510	0
72	20240612	193800	74445250	9510	9510	9510	9510	0
73	20240612	193700	74445250	9510	9510	9510	9510	0
74	20240612	193600	74445250	9510	9510	9510	9510	0
75	20240612	193500	74445250	9510	9510	9510	9510	0
76	20240612	193400	74445250	9510	9510	9510	9510	0
77	20240612	193300	74445250	9510	9510	9510	9510	0
78	20240612	193200	74445250	9510	9510	9510	9510	0
79	20240612	193100	74445250	9510	9510	9510	9510	0
80	20240612	193000	74445250	9510	9510	9510	9510	0
81	20240612	192900	74445250	9510	9510	9510	9510	0
82	20240612	192800	74445250	9510	9510	9510	9510	0
83	20240612	192700	74445250	9510	9510	9510	9510	0
84	20240612	192600	74445250	9510	9510	9510	9510	0
85	20240612	192500	74445250	9510	9510	9510	9510	0
86	20240612	192400	74445250	9510	9510	9510	9510	0
87	20240612	192300	74445250	9510	9510	9510	9510	0
88	20240612	192200	74445250	9510	9510	9510	9510	0
89	20240612	192100	74445250	9510	9510	9510	9510	0
90	20240612	192000	74445250	9510	9510	9510	9510	0
91	20240612	191900	74445250	9510	9510	9510	9510	0
92	20240612	191800	74445250	9510	9510	9510	9510	598
93	20240612	191700	74445250	9510	9510	9510	9510	0
94	20240612	191600	74445250	9510	9510	9510	9510	0
95	20240612	191500	74445250	9510	9510	9510	9510	0
96	20240612	191400	74445250	9510	9510	9510	9510	0
97	20240612	191300	74445250	9510	9510	9510	9510	0
98	20240612	191200	74445250	9510	9510	9510	9510	0
99	20240612	191100	74445250	9510	9510	9510	9510	0
100	20240612	191000	74445250	9510	9510	9510	9510	0
101	20240612	190900	74445250	9510	9510	9510	9510	0
102	20240612	190800	74445250	9510	9510	9510	9510	0
103	20240612	190700	74445250	9510	9510	9510	9510	0
104	20240612	190600	74445250	9510	9510	9510	9510	0
105	20240612	190500	74445250	9510	9510	9510	9510	0
106	20240612	190400	74445250	9510	9510	9510	9510	0
107	20240612	190300	74445250	9510	9510	9510	9510	0
108	20240612	190200	74445250	9510	9510	9510	9510	0
109	20240612	190100	74445250	9510	9510	9510	9510	0
110	20240612	190000	74445250	9510	9510	9510	9510	0
111	20240612	185900	74445250	9510	9510	9510	9510	0
112	20240612	185800	74445250	9510	9510	9510	9510	0
113	20240612	185700	74445250	9510	9510	9510	9510	0
114	20240612	185600	74445250	9510	9510	9510	9510	0
115	20240612	185500	74445250	9510	9510	9510	9510	0
116	20240612	185400	74445250	9510	9510	9510	9510	0
117	20240612	185300	74445250	9510	9510	9510	9510	0
118	20240612	185200	74445250	9510	9510	9510	9510	0
119	20240612	185100	74445250	9510	9510	9510	9510	0
120	20240612	185000	74445250	9510	9510	9510	9510	0
121	20240612	184900	74445250	9510	9510	9510	9510	0
122	20240612	184800	74445250	9510	9510	9510	9510	598
123	20240612	184700	74445250	9510	9510	9510	9510	0
124	20240612	184600	74445250	9510	9510	9510	9510	0
125	20240612	184500	74445250	9510	9510	9510	9510	0
126	20240612	184400	74445250	9510	9510	9510	9510	0
127	20240612	184300	74445250	9510	9510	9510	9510	0
128	20240612	184200	74445250	9510	9510	9510	9510	0
129	20240612	184100	74445250	9510	9510	9510	9510	0
130	20240612	184000	74445250	9510	9510	9510	9510	0
131	20240612	183900	74445250	9510	9510	9510	9510	0
132	20240612	183800	74445250	9510	9510	9510	9510	0
133	20240612	183700	74445250	9510	9510	9510	9510	0
134	20240612	183600	74445250	9510	9510	9510	9510	0
135	20240612	183500	74445250	9510	9510	9510	9510	0
136	20240612	183400	74445250	9510	9510	9510	9510	0
137	20240612	183300	74445250	9510	9510	9510	9510	0
138	20240612	183200	74445250	9510	9510	9510	9510	0
139	20240612	183100	74445250	9510	9510	9510	9510	0
140	20240612	183000	74445250	9510	9510	9510	9510	0
141	20240612	182900	74445250	9510	9510	9510	9510	0
142	20240612	182800	74445250	9510	9510	9510	9510	0
143	20240612	182700	74445250	9510	9510	9510	9510	0
144	20240612	182600	74445250	9510	9510	9510	9510	0
145	20240612	182500	74445250	9510	9510	9510	9510	0
146	20240612	182400	74445250	9510	9510	9510	9510	0
147	20240612	182300	74445250	9510	9510	9510	9510	0
148	20240612	182200	74445250	9510	9510	9510	9510	0
149	20240612	182100	74445250	9510	9510	9510	9510	0
150	20240612	182000	74445250	9510	9510	9510	9510	0
151	20240612	181900	74445250	9510	9510	9510	9510	0
152	20240612	181800	74445250	9510	9510	9510	9510	598
153	20240612	181700	74445250	9510	9510	9510	9510	0
154	20240612	181600	74445250	9510	9510	9510	9510	0
155	20240612	181500	74445250	9510	9510	9510	9510	0
156	20240612	181400	74445250	9510	9510	9510	9510	0
157	20240612	181300	74445250	9510	9510	9510	9510	0
158	20240612	181200	74445250	9510	9510	9510	9510	0
159	20240612	181100	74445250	9510	9510	9510	9510	0
160	20240612	181000	74445250	9510	9510	9510	9510	0
161	20240612	180900	74445250	9510	9510	9510	9510	0
162	20240612	180800	74445250	9510	9510	9510	9510	0
163	20240612	180700	74445250	9510	9510	9510	9510	0
164	20240612	180600	74445250	9510	9510	9510	9510	0
165	20240612	180500	74445250	9510	9510	9510	9510	0
166	20240612	180400	74445250	9510	9510	9510	9510	0
167	20240612	180300	74445250	9510	9510	9510	9510	0
168	20240612	180200	74445250	9510	9510	9510	9510	0
169	20240612	180100	74445250	9510	9510	9510	9510	0
170	20240612	180000	74445250	9510	9510	9510	9510	0
171	20240612	175900	74445250	9510	9510	9510	9510	0
172	20240612	175800	74445250	9510	9510	9510	9510	0
173	20240612	175700	74445250	9510	9510	9510	9510	0
174	20240612	175600	74445250	9510	9510	9510	9510	0
175	20240612	175500	74445250	9510	9510	9510	9510	0
176	20240612	175400	74445250	9510	9510	9510	9510	0
177	20240612	175300	74445250	9510	9510	9510	9510	0
178	20240612	175200	74445250	9510	9510	9510	9510	0
179	20240612	175100	74445250	9510	9510	9510	9510	0
180	20240612	175000	74445250	9510	9510	9510	9510	0
181	20240612	174900	74445250	9510	9510	9510	9510	0
182	20240612	174800	74445250	9510	9510	9510	9510	598
183	20240612	174700	74445250	9510	9510	9510	9510	0
184	20240612	174600	74445250	9510	9510	9510	9510	0
185	20240612	174500	74445250	9510	9510	9510	9510	0
186	20240612	174400	74445250	9510	9510	9510	9510	0
187	20240612	174300	74445250	9510	9510	9510	9510	0
188	20240612	174200	74445250	9510	9510	9510	9510	0
189	20240612	174100	74445250	9510	9510	9510	9510	0
190	20240612	174000	74445250	9510	9510	9510	9510	0
191	20240612	173900	74445250	9510	9510	9510	9510	0
192	20240612	173800	74445250	9510	9510	9510	9510	0
193	20240612	173700	74445250	9510	9510	9510	9510	0
194	20240612	173600	74445250	9510	9510	9510	9510	0
195	20240612	173500	74445250	9510	9510	9510	9510	0
196	20240612	173400	74445250	9510	9510	9510	9510	0
197	20240612	173300	74445250	9510	9510	9510	9510	0
198	20240612	173200	74445250	9510	9510	9510	9510	0
199	20240612	173100	74445250	9510	9510	9510	9510	0
200	20240612	173000	74445250	9510	9510	9510	9510	0
201	20240612	172900	74445250	9510	9510	9510	9510	0
202	20240612	172800	74445250	9510	9510	9510	9510	0
203	20240612	172700	74445250	9510	9510	9510	9510	0
204	20240612	172600	74445250	9510	9510	9510	9510	0
205	20240612	172500	74445250	9510	9510	9510	9510	0
206	20240612	172400	74445250	9510	9510	9510	9510	0
207	20240612	172300	74445250	9510	9510	9510	9510	0
208	20240612	172200	74445250	9510	9510	9510	9510	0
209	20240612	172100	74445250	9510	9510	9510	9510	0
210	20240612	172000	74445250	9510	9510	9510	9510	0
211	20240612	171900	74445250	9510	9510	9510	9510	0
212	20240612	171800	74445250	9510	9510	9510	9510	598
213	20240612	171700	74445250	9510	9510	9510	9510	0
214	20240612	171600	74445250	9510	9510	9510	9510	0
215	20240612	171500	74445250	9510	9510	9510	9510	0
216	20240612	171400	74445250	9510	9510	9510	9510	0
217	20240612	171300	74445250	9510	9510	9510	9510	0
218	20240612	171200	74445250	9510	9510	9510	9510	0
219	20240612	171100	74445250	9510	9510	9510	9510	0
220	20240612	171000	74445250	9510	9510	9510	9510	0
221	20240612	170900	74445250	9510	9510	9510	9510	0
222	20240612	170800	74445250	9510	9510	9510	9510	0
223	20240612	170700	74445250	9510	9510	9510	9510	0
224	20240612	170600	74445250	9510	9510	9510	9510	0
225	20240612	170500	74445250	9510	9510	9510	9510	0
226	20240612	170400	74445250	9510	9510	9510	9510	0
227	20240612	170300	74445250	9510	9510	9510	9510	0
228	20240612	170200	74445250	9510	9510	9510	9510	0
229	20240612	170100	74445250	9510	9510	9510	9510	0
230	20240612	170000	74445250	9510	9510	9510	9510	0
231	20240612	165900	74445250	9510	9510	9510	9510	0
232	20240612	165800	74445250	9510	9510	9510	9510	0
233	20240612	165700	74445250	9510	9510	9510	9510	0
234	20240612	165600	74445250	9510	9510	9510	9510	0
235	20240612	165500	74445250	9510	9510	9510	9510	0
236	20240612	165400	74445250	9510	9510	9510	9510	0
237	20240612	165300	74445250	9510	9510	9510	9510	0
238	20240612	165200	74445250	9510	9510	9510	9510	0
239	20240612	165100	74445250	9510	9510	9510	9510	0
240	20240612	165000	74445250	9510	9510	9510	9510	0
241	20240612	164900	74445250	9510	9510	9510	9510	0
242	20240612	164800	74445250	9510	9510	9510	9510	598
243	20240612	164700	74445250	9510	9510	9510	9510	0
244	20240612	164600	74445250	9510	9510	9510	9510	0
245	20240612	164500	74445250	9510	9510	9510	9510	0
246	20240612	164400	74445250	9510	9510	9510	9510	0
247	20240612	164300	74445250	9510	9510	9510	9510	0
248	20240612	164200	74445250	9510	9510	9510	9510	0
249	20240612	164100	74445250	9510	9510	9510	9510	0
250	20240612	164000	74445250	9510	9510	9510	9510	0
251	20240612	163900	74445250	9510	9510	9510	9510	0
252	20240612	163800	74445250	9510	9510	9510	9510	0
253	20240612	163700	74445250	9510	9510	9510	9510	0
254	20240612	163600	74445250	9510	9510	9510	9510	0
255	20240612	163500	74445250	9510	9510	9510	9510	0
256	20240612	163400	74445250	9510	9510	9510	9510	0
257	20240612	163300	74445250	9510	9510	9510	9510	0
258	20240612	163200	74445250	9510	9510	9510	9510	0
259	20240612	163100	74445250	9510	9510	9510	9510	0
260	20240612	163000	74445250	9510	9510	9510	9510	0
261	20240612	162900	74445250	9510	9510	9510	9510	0
262	20240612	162800	74445250	9510	9510	9510	9510	0
263	20240612	162700	74445250	9510	9510	9510	9510	0
264	20240612	162600	74445250	9510	9510	9510	9510	0
265	20240612	162500	74445250	9510	9510	9510	9510	0
266	20240612	162400	74445250	9510	9510	9510	9510	0
267	20240612	162300	74445250	9510	9510	9510	9510	0
268	20240612	162200	74445250	9510	9510	9510	9510	0
269	20240612	162100	74445250	9510	9510	9510	9510	0
270	20240612	162000	74445250	9510	9510	9510	9510	0
271	20240612	161900	74445250	9510	9510	9510	9510	0
272	20240612	161800	74445250	9510	9510	9510	9510	598
273	20240612	161700	74445250	9510	9510	9510	9510	0
274	20240612	161600	74445250	9510	9510	9510	9510	0
275	20240612	161500	74445250	9510	9510	9510	9510	0
276	20240612	161400	74445250	9510	9510	9510	9510	0
277	20240612	161300	74445250	9510	9510	9510	9510	0
278	20240612	161200	74445250	9510	9510	9510	9510	0
279	20240612	161100	74445250	9510	9510	9510	9510	0
280	20240612	161000	74445250	9510	9510	9510	9510	0
281	20240612	160900	74445250	9510	9510	9510	9510	0
282	20240612	160800	74445250	9510	9510	9510	9510	0
283	20240612	160700	74445250	9510	9510	9510	9510	0
284	20240612	160600	74445250	9510	9510	9510	9510	0
285	20240612	160500	74445250	9510	9510	9510	9510	0
286	20240612	160400	74445250	9510	9510	9510	9510	0
287	20240612	160300	74445250	9510	9510	9510	9510	0
288	20240612	160200	74445250	9510	9510	9510	9510	0
289	20240612	160100	74445250	9510	9510	9510	9510	0
290	20240612	160000	74445250	9510	9510	9510	9510	0
291	20240612	155900	74445250	9510	9510	9510	9510	0
292	20240612	155800	74445250	9510	9510	9510	9510	0
293	20240612	155700	74445250	9510	9510	9510	9510	0
294	20240612	155600	74445250	9510	9510	9510	9510	0
295	20240612	155500	74445250	9510	9510	9510	9510	0
296	20240612	155400	74445250	9510	9510	9510	9510	0
297	20240612	155300	74445250	9510	9510	9510	9510	0
298	20240612	155200	74445250	9510	9510	9510	9510	0
299	20240612	155100	74445250	9510	9510	9510	9510	0
300	20240612	155000	74445250	9510	9510	9510	9510	0
301	20240612	154900	74445250	9510	9510	9510	9510	0
302	20240612	154800	74445250	9510	9510	9510	9510	598
303	20240612	154700	74445250	9510	9510	9510	9510	0
304	20240612	154600	74445250	9510	9510	9510	9510	0
305	20240612	154500	74445250	9510	9510	9510	9510	0
306	20240612	154400	74445250	9510	9510	9510	9510	0
307	20240612	154300	74445250	9510	9510	9510	9510	0
308	20240612	154200	74445250	9510	9510	9510	9510	0
309	20240612	154100	74445250	9510	9510	9510	9510	0
310	20240612	154000	74445250	9510	9510	9510	9510	0
311	20240612	153900	74445250	9510	9510	9510	9510	0
312	20240612	153800	74445250	9510	9510	9510	9510	0
313	20240612	153700	74445250	9510	9510	9510	9510	0
314	20240612	153600	74445250	9510	9510	9510	9510	0
315	20240612	153500	74445250	9510	9510	9510	9510	0
316	20240612	153400	74445250	9510	9510	9510	9510	0
317	20240612	153300	74445250	9510	9510	9510	9510	0
318	20240612	153200	74445250	9510	9510	9510	9510	0
319	20240612	153100	74445250	9510	9510	9510	9510	0
320	20240612	153000	74445250	9510	9510	9510	9510	598
321	20240612	152900	68758270	9510	9510	9510	9510	0
322	20240612	152800	68758270	9510	9510	9510	9510	0
323	20240612	152700	68758270	9510	9510	9510	9510	0
324	20240612	152600	68758270	9510	9510	9510	9510	0
325	20240612	152500	68758270	9510	9510	9510	9510	0
326	20240612	152400	68758270	9510	9510	9510	9510	0
327	20240612	152300	68758270	9510	9510	9510	9510	0
328	20240612	152200	68758270	9510	9510	9510	9510	0
329	20240612	152100	68758270	9510	9510	9510	9510	0
330	20240612	152000	68758270	9510	9510	9510	9510	0
331	20240612	151900	68758270	9510	9570	9570	9510	55
332	20240612	151800	68234950	9600	9600	9600	9600	5
333	20240612	151700	68186950	9500	9620	9620	9500	871
334	20240612	151600	59901040	9550	9550	9550	9550	0
335	20240612	151500	59901040	9550	9550	9550	9550	39
336	20240612	151400	59528590	9620	9620	9620	9620	0
337	20240612	151300	59528590	9620	9620	9620	9620	0
338	20240612	151200	59528590	9620	9610	9620	9550	223
339	20240612	151100	57397540	9600	9550	9600	9550	39
340	20240612	151000	57024140	9550	9560	9560	9550	200
341	20240612	150900	55113840	9590	9590	9590	9590	0
342	20240612	150800	55113840	9590	9590	9590	9590	0
343	20240612	150700	55113840	9590	9590	9590	9590	0
344	20240612	150600	55113840	9590	9590	9590	9590	0
345	20240612	150500	55113840	9590	9590	9590	9590	27
346	20240612	150400	54854910	9580	9580	9580	9580	0
347	20240612	150300	54854910	9580	9580	9580	9580	9
348	20240612	150200	54768690	9580	9580	9580	9580	0
349	20240612	150100	54768690	9580	9580	9580	9580	0
350	20240612	150000	54768690	9580	9580	9580	9580	0
351	20240612	145900	54768690	9580	9580	9580	9580	0
352	20240612	145800	54768690	9580	9580	9580	9580	0
353	20240612	145700	54768690	9580	9520	9580	9520	64
354	20240612	145600	54157970	9610	9610	9610	9610	42
355	20240612	145500	53754350	9610	9590	9650	9500	1629
356	20240612	145400	38207320	9660	9660	9660	9660	0
357	20240612	145300	38207320	9660	9660	9660	9660	0
358	20240612	145200	38207320	9660	9660	9660	9660	0
359	20240612	145100	38207320	9660	9660	9660	9660	0
360	20240612	145000	38207320	9660	9660	9660	9660	0
361	20240612	144900	38207320	9660	9660	9660	9660	1
362	20240612	144800	38197660	9590	9590	9590	9590	5
363	20240612	144700	38149710	9600	9600	9600	9600	46
364	20240612	144600	37708110	9600	9610	9610	9600	150
365	20240612	144500	36267510	9670	9670	9670	9670	0
366	20240612	144400	36267510	9670	9670	9670	9670	0
367	20240612	144300	36267510	9670	9670	9670	9670	0
368	20240612	144200	36267510	9670	9670	9670	9670	0
369	20240612	144100	36267510	9670	9670	9670	9670	0
370	20240612	144000	36267510	9670	9670	9670	9670	103
371	20240612	143900	35271500	9670	9670	9670	9670	0
372	20240612	143800	35271500	9670	9670	9670	9670	0
373	20240612	143700	35271500	9670	9670	9670	9670	0
374	20240612	143600	35271500	9670	9670	9670	9670	0
375	20240612	143500	35271500	9670	9670	9670	9670	0
376	20240612	143400	35271500	9670	9670	9670	9670	0
377	20240612	143300	35271500	9670	9670	9670	9670	0
378	20240612	143200	35271500	9670	9670	9670	9670	0
379	20240612	143100	35271500	9670	9670	9670	9670	0
380	20240612	143000	35271500	9670	9670	9670	9670	0
381	20240612	142900	35271500	9670	9670	9670	9670	0
382	20240612	142800	35271500	9670	9670	9670	9670	0
383	20240612	142700	35271500	9670	9670	9670	9670	0
384	20240612	142600	35271500	9670	9670	9670	9670	1
385	20240612	142500	35261830	9580	9580	9580	9580	0
386	20240612	142400	35261830	9580	9580	9580	9580	0
387	20240612	142300	35261830	9580	9580	9580	9580	0
388	20240612	142200	35261830	9580	9580	9580	9580	0
389	20240612	142100	35261830	9580	9580	9580	9580	0
390	20240612	142000	35261830	9580	9580	9580	9580	54
391	20240612	141900	34744510	9600	9600	9600	9600	347
392	20240612	141800	31413310	9710	9710	9710	9710	0
393	20240612	141700	31413310	9710	9640	9710	9600	501
394	20240612	141600	26601330	9710	9710	9710	9710	0
395	20240612	141500	26601330	9710	9710	9710	9710	0
396	20240612	141400	26601330	9710	9710	9710	9710	1
397	20240612	141300	26591620	9640	9660	9660	9640	105
398	20240612	141200	25578960	9710	9710	9710	9710	0
399	20240612	141100	25578960	9710	9710	9710	9710	0
400	20240612	141000	25578960	9710	9710	9710	9710	0
401	20240612	140900	25578960	9710	9710	9710	9710	0
402	20240612	140800	25578960	9710	9710	9710	9710	0
403	20240612	140700	25578960	9710	9710	9710	9710	0
404	20240612	140600	25578960	9710	9710	9710	9710	0
405	20240612	140500	25578960	9710	9710	9710	9710	0
406	20240612	140400	25578960	9710	9710	9710	9710	0
407	20240612	140300	25578960	9710	9710	9710	9710	0
408	20240612	140200	25578960	9710	9710	9710	9710	0
409	20240612	140100	25578960	9710	9710	9710	9710	0
410	20240612	140000	25578960	9710	9710	9710	9710	0
411	20240612	135900	25578960	9710	9710	9710	9710	0
412	20240612	135800	25578960	9710	9710	9710	9710	0
413	20240612	135700	25578960	9710	9710	9710	9710	0
414	20240612	135600	25578960	9710	9710	9710	9710	0
415	20240612	135500	25578960	9710	9710	9710	9710	0
416	20240612	135400	25578960	9710	9710	9710	9710	0
417	20240612	135300	25578960	9710	9710	9710	9710	0
418	20240612	135200	25578960	9710	9710	9710	9710	0
419	20240612	135100	25578960	9710	9710	9710	9710	0
420	20240612	135000	25578960	9710	9710	9710	9710	0
421	20240612	134900	25578960	9710	9710	9710	9710	0
422	20240612	134800	25578960	9710	9710	9710	9710	0
423	20240612	134700	25578960	9710	9710	9710	9710	0
424	20240612	134600	25578960	9710	9710	9710	9710	0
425	20240612	134500	25578960	9710	9710	9710	9710	0
426	20240612	134400	25578960	9710	9710	9710	9710	0
427	20240612	134300	25578960	9710	9660	9710	9660	6
428	20240612	134200	25520950	9660	9660	9660	9660	0
429	20240612	134100	25520950	9660	9660	9660	9660	0
430	20240612	134000	25520950	9660	9660	9660	9660	0
431	20240612	133900	25520950	9660	9660	9660	9660	0
432	20240612	133800	25520950	9660	9660	9660	9660	0
433	20240612	133700	25520950	9660	9660	9660	9660	0
434	20240612	133600	25520950	9660	9660	9660	9660	0
435	20240612	133500	25520950	9660	9660	9660	9660	0
436	20240612	133400	25520950	9660	9660	9660	9660	0
437	20240612	133300	25520950	9660	9660	9660	9660	0
438	20240612	133200	25520950	9660	9670	9670	9660	11
439	20240612	133100	25414680	9730	9730	9730	9730	0
440	20240612	133000	25414680	9730	9730	9730	9730	0
441	20240612	132900	25414680	9730	9730	9730	9730	0
442	20240612	132800	25414680	9730	9730	9730	9730	0
443	20240612	132700	25414680	9730	9730	9730	9730	0
444	20240612	132600	25414680	9730	9730	9730	9730	0
445	20240612	132500	25414680	9730	9730	9730	9730	0
446	20240612	132400	25414680	9730	9730	9730	9730	0
447	20240612	132300	25414680	9730	9730	9730	9730	0
448	20240612	132200	25414680	9730	9730	9730	9730	10
449	20240612	132100	25317380	9730	9730	9730	9730	0
450	20240612	132000	25317380	9730	9730	9730	9730	0
451	20240612	131900	25317380	9730	9730	9730	9730	0
452	20240612	131800	25317380	9730	9730	9730	9730	0
453	20240612	131700	25317380	9730	9660	9730	9650	16
454	20240612	131600	25162870	9730	9730	9730	9730	0
455	20240612	131500	25162870	9730	9730	9730	9730	0
456	20240612	131400	25162870	9730	9730	9730	9730	0
457	20240612	131300	25162870	9730	9730	9730	9730	1
458	20240612	131200	25153140	9660	9660	9660	9660	0
459	20240612	131100	25153140	9660	9660	9660	9660	0
460	20240612	131000	25153140	9660	9660	9660	9660	50
461	20240612	130900	24670140	9730	9730	9730	9730	0
462	20240612	130800	24670140	9730	9730	9730	9730	1
463	20240612	130700	24660410	9660	9660	9660	9660	0
464	20240612	130600	24660410	9660	9660	9660	9660	0
465	20240612	130500	24660410	9660	9700	9700	9660	25
466	20240612	130400	24418690	9750	9750	9750	9750	0
467	20240612	130300	24418690	9750	9750	9750	9750	0
468	20240612	130200	24418690	9750	9750	9750	9750	0
469	20240612	130100	24418690	9750	9750	9750	9750	0
470	20240612	130000	24418690	9750	9750	9750	9750	0
471	20240612	125900	24418690	9750	9750	9750	9750	0
472	20240612	125800	24418690	9750	9750	9750	9750	0
473	20240612	125700	24418690	9750	9750	9750	9750	0
474	20240612	125600	24418690	9750	9750	9750	9750	0
475	20240612	125500	24418690	9750	9750	9750	9750	0
476	20240612	125400	24418690	9750	9750	9750	9750	0
477	20240612	125300	24418690	9750	9750	9750	9750	0
478	20240612	125200	24418690	9750	9750	9750	9750	0
479	20240612	125100	24418690	9750	9750	9750	9750	0
480	20240612	125000	24418690	9750	9750	9750	9750	0
481	20240612	124900	24418690	9750	9750	9750	9750	0
482	20240612	124800	24418690	9750	9750	9750	9750	0
483	20240612	124700	24418690	9750	9750	9750	9750	0
484	20240612	124600	24418690	9750	9750	9750	9750	0
485	20240612	124500	24418690	9750	9750	9750	9750	0
486	20240612	124400	24418690	9750	9750	9750	9750	0
487	20240612	124300	24418690	9750	9750	9750	9750	0
488	20240612	124200	24418690	9750	9750	9750	9750	0
489	20240612	124100	24418690	9750	9750	9750	9750	0
490	20240612	124000	24418690	9750	9750	9750	9750	3
491	20240612	123900	24389440	9750	9750	9750	9750	0
492	20240612	123800	24389440	9750	9750	9750	9750	0
493	20240612	123700	24389440	9750	9750	9750	9750	0
494	20240612	123600	24389440	9750	9750	9750	9750	0
495	20240612	123500	24389440	9750	9750	9750	9750	0
496	20240612	123400	24389440	9750	9750	9750	9750	0
497	20240612	123300	24389440	9750	9750	9750	9750	0
498	20240612	123200	24389440	9750	9750	9750	9750	0
499	20240612	123100	24389440	9750	9750	9750	9750	0
500	20240612	123000	24389440	9750	9750	9750	9750	0
501	20240612	122900	24389440	9750	9750	9750	9750	0
502	20240612	122800	24389440	9750	9750	9750	9750	0
503	20240612	122700	24389440	9750	9750	9750	9750	1
504	20240612	122600	24379690	9660	9660	9660	9660	0
505	20240612	122500	24379690	9660	9660	9660	9660	0
506	20240612	122400	24379690	9660	9660	9660	9660	0
507	20240612	122300	24379690	9660	9660	9660	9660	0
508	20240612	122200	24379690	9660	9660	9660	9660	60
509	20240612	122100	23800090	9670	9670	9670	9670	50
510	20240612	122000	23316590	9760	9760	9760	9760	0
511	20240612	121900	23316590	9760	9760	9760	9760	0
512	20240612	121800	23316590	9760	9760	9760	9760	0
513	20240612	121700	23316590	9760	9760	9760	9760	0
514	20240612	121600	23316590	9760	9760	9760	9760	0
515	20240612	121500	23316590	9760	9760	9760	9760	0
516	20240612	121400	23316590	9760	9760	9760	9760	4
517	20240612	121300	23277550	9760	9760	9760	9760	0
518	20240612	121200	23277550	9760	9760	9760	9760	0
519	20240612	121100	23277550	9760	9760	9760	9760	0
520	20240612	121000	23277550	9760	9760	9760	9760	0
521	20240612	120900	23277550	9760	9760	9760	9760	0
522	20240612	120800	23277550	9760	9760	9760	9760	0
523	20240612	120700	23277550	9760	9760	9760	9760	0
524	20240612	120600	23277550	9760	9760	9760	9760	1
525	20240612	120500	23267790	9760	9710	9760	9680	7
526	20240612	120400	23199800	9770	9770	9770	9770	0
527	20240612	120300	23199800	9770	9770	9770	9770	0
528	20240612	120200	23199800	9770	9770	9770	9770	0
529	20240612	120100	23199800	9770	9770	9770	9770	0
530	20240612	120000	23199800	9770	9770	9770	9770	0
531	20240612	115900	23199800	9770	9770	9770	9770	0
532	20240612	115800	23199800	9770	9770	9770	9770	0
533	20240612	115700	23199800	9770	9770	9770	9770	0
534	20240612	115600	23199800	9770	9770	9770	9770	0
535	20240612	115500	23199800	9770	9770	9770	9770	0
536	20240612	115400	23199800	9770	9770	9770	9770	0
537	20240612	115300	23199800	9770	9770	9770	9770	0
538	20240612	115200	23199800	9770	9770	9770	9770	0
539	20240612	115100	23199800	9770	9770	9770	9770	0
540	20240612	115000	23199800	9770	9770	9770	9770	0
541	20240612	114900	23199800	9770	9770	9770	9770	0
542	20240612	114800	23199800	9770	9770	9770	9770	0
543	20240612	114700	23199800	9770	9770	9770	9770	0
544	20240612	114600	23199800	9770	9770	9770	9770	0
545	20240612	114500	23199800	9770	9770	9770	9770	0
546	20240612	114400	23199800	9770	9770	9770	9770	0
547	20240612	114300	23199800	9770	9770	9770	9770	0
548	20240612	114200	23199800	9770	9770	9770	9770	0
549	20240612	114100	23199800	9770	9770	9770	9770	0
550	20240612	114000	23199800	9770	9770	9770	9770	0
551	20240612	113900	23199800	9770	9770	9770	9770	0
552	20240612	113800	23199800	9770	9770	9770	9770	0
553	20240612	113700	23199800	9770	9770	9770	9770	0
554	20240612	113600	23199800	9770	9770	9770	9770	0
555	20240612	113500	23199800	9770	9770	9770	9770	0
556	20240612	113400	23199800	9770	9770	9770	9770	0
557	20240612	113300	23199800	9770	9710	9770	9710	202
558	20240612	113200	21238270	9770	9730	9770	9710	65
559	20240612	113100	20607020	9780	9780	9780	9780	0
560	20240612	113000	20607020	9780	9780	9780	9780	0
561	20240612	112900	20607020	9780	9780	9780	9780	0
562	20240612	112800	20607020	9780	9780	9780	9780	0
563	20240612	112700	20607020	9780	9780	9780	9780	3
564	20240612	112600	20577680	9780	9780	9780	9780	0
565	20240612	112500	20577680	9780	9740	9780	9700	226
566	20240612	112400	18379490	9780	9780	9780	9780	0
567	20240612	112300	18379490	9780	9780	9780	9780	0
568	20240612	112200	18379490	9780	9780	9780	9780	0
569	20240612	112100	18379490	9780	9780	9780	9780	0
570	20240612	112000	18379490	9780	9780	9780	9780	0
571	20240612	111900	18379490	9780	9780	9780	9780	0
572	20240612	111800	18379490	9780	9780	9780	9780	0
573	20240612	111700	18379490	9780	9780	9780	9780	0
574	20240612	111600	18379490	9780	9780	9780	9780	0
575	20240612	111500	18379490	9780	9780	9780	9780	0
576	20240612	111400	18379490	9780	9780	9780	9780	0
577	20240612	111300	18379490	9780	9780	9780	9780	0
578	20240612	111200	18379490	9780	9780	9780	9780	0
579	20240612	111100	18379490	9780	9780	9780	9730	83
580	20240612	111000	17571470	9780	9780	9780	9780	0
581	20240612	110900	17571470	9780	9770	9780	9770	41
582	20240612	110800	17170890	9780	9770	9780	9770	9
583	20240612	110700	17082950	9770	9770	9770	9770	0
584	20240612	110600	17082950	9770	9770	9770	9770	0
585	20240612	110500	17082950	9770	9770	9770	9770	1
586	20240612	110400	17073180	9770	9770	9770	9770	0
587	20240612	110300	17073180	9770	9770	9770	9770	0
588	20240612	110200	17073180	9770	9770	9770	9770	0
589	20240612	110100	17073180	9770	9770	9770	9770	0
590	20240612	110000	17073180	9770	9770	9770	9770	0
591	20240612	105900	17073180	9770	9770	9770	9770	40
592	20240612	105800	16682380	9770	9770	9770	9770	10
593	20240612	105700	16584680	9770	9770	9770	9770	0
594	20240612	105600	16584680	9770	9770	9770	9770	0
595	20240612	105500	16584680	9770	9770	9770	9770	15
596	20240612	105400	16438130	9770	9770	9770	9770	11
597	20240612	105300	16330660	9770	9770	9770	9770	0
598	20240612	105200	16330660	9770	9770	9770	9770	100
599	20240612	105100	15353660	9770	9770	9770	9770	0
600	20240612	105000	15353660	9770	9770	9770	9770	0
601	20240612	104900	15353660	9770	9770	9770	9770	0
602	20240612	104800	15353660	9770	9770	9770	9770	0
603	20240612	104700	15353660	9770	9770	9770	9770	0
604	20240612	104600	15353660	9770	9770	9770	9770	0
605	20240612	104500	15353660	9770	9770	9770	9770	0
606	20240612	104400	15353660	9770	9770	9770	9770	0
607	20240612	104300	15353660	9770	9770	9770	9770	0
608	20240612	104200	15353660	9770	9770	9770	9770	0
609	20240612	104100	15353660	9770	9770	9770	9770	0
610	20240612	104000	15353660	9770	9770	9770	9770	0
611	20240612	103900	15353660	9770	9770	9770	9770	0
612	20240612	103800	15353660	9770	9770	9770	9770	0
613	20240612	103700	15353660	9770	9770	9770	9770	0
614	20240612	103600	15353660	9770	9770	9770	9770	0
615	20240612	103500	15353660	9770	9770	9770	9770	0
616	20240612	103400	15353660	9770	9770	9770	9770	0
617	20240612	103300	15353660	9770	9770	9770	9770	0
618	20240612	103200	15353660	9770	9770	9770	9770	20
619	20240612	103100	15158260	9780	9760	9780	9760	260
620	20240612	103000	12617990	9770	9740	9770	9740	260
621	20240612	102900	10081790	9770	9770	9770	9770	1
622	20240612	102800	10072020	9700	9720	9720	9700	6
623	20240612	102700	10013790	9720	9720	9720	9720	69
624	20240612	102600	9343110	9730	9730	9730	9730	262
625	20240612	102500	6793850	9730	9730	9730	9730	0
626	20240612	102400	6793850	9730	9730	9730	9730	0
627	20240612	102300	6793850	9730	9730	9730	9730	0
628	20240612	102200	6793850	9730	9730	9730	9730	0
629	20240612	102100	6793850	9730	9730	9730	9730	0
630	20240612	102000	6793850	9730	9730	9730	9730	0
631	20240612	101900	6793850	9730	9730	9730	9730	0
632	20240612	101800	6793850	9730	9730	9730	9730	0
633	20240612	101700	6793850	9730	9730	9730	9730	0
634	20240612	101600	6793850	9730	9730	9730	9730	0
635	20240612	101500	6793850	9730	9730	9730	9730	0
636	20240612	101400	6793850	9730	9730	9730	9730	0
637	20240612	101300	6793850	9730	9730	9730	9730	0
638	20240612	101200	6793850	9730	9730	9730	9730	0
639	20240612	101100	6793850	9730	9730	9730	9730	0
640	20240612	101000	6793850	9730	9730	9730	9730	0
641	20240612	100900	6793850	9730	9730	9730	9730	1
642	20240612	100800	6784120	9770	9770	9770	9770	0
643	20240612	100700	6784120	9770	9770	9770	9770	0
644	20240612	100600	6784120	9770	9770	9770	9770	0
645	20240612	100500	6784120	9770	9770	9770	9770	0
646	20240612	100400	6784120	9770	9770	9770	9770	0
647	20240612	100300	6784120	9770	9770	9770	9770	0
648	20240612	100200	6784120	9770	9770	9770	9770	0
649	20240612	100100	6784120	9770	9770	9770	9770	0
650	20240612	100000	6784120	9770	9770	9770	9770	0
651	20240612	095900	6784120	9770	9770	9770	9770	0
652	20240612	095800	6784120	9770	9770	9770	9770	1
653	20240612	095700	6774350	9770	9770	9770	9770	1
654	20240612	095600	6764580	9770	9770	9770	9770	0
655	20240612	095500	6764580	9770	9770	9770	9770	0
656	20240612	095400	6764580	9770	9770	9770	9770	3
657	20240612	095300	6735270	9770	9770	9770	9770	0
658	20240612	095200	6735270	9770	9770	9770	9770	0
659	20240612	095100	6735270	9770	9770	9770	9770	0
660	20240612	095000	6735270	9770	9770	9770	9770	0
661	20240612	094900	6735270	9770	9760	9770	9760	200
662	20240612	094800	4781470	9770	9770	9770	9770	0
663	20240612	094700	4781470	9770	9770	9770	9770	0
664	20240612	094600	4781470	9770	9770	9770	9770	0
665	20240612	094500	4781470	9770	9770	9770	9770	0
666	20240612	094400	4781470	9770	9770	9770	9770	0
667	20240612	094300	4781470	9770	9770	9770	9770	0
668	20240612	094200	4781470	9770	9770	9770	9770	0
669	20240612	094100	4781470	9770	9770	9770	9770	0
670	20240612	094000	4781470	9770	9770	9770	9770	1
671	20240612	093900	4771700	9730	9730	9730	9730	149
672	20240612	093800	3321930	9730	9730	9730	9730	0
673	20240612	093700	3321930	9730	9730	9730	9730	0
674	20240612	093600	3321930	9730	9730	9730	9730	0
675	20240612	093500	3321930	9730	9730	9730	9730	10
676	20240612	093400	3224630	9730	9730	9730	9730	0
677	20240612	093300	3224630	9730	9730	9730	9730	0
678	20240612	093200	3224630	9730	9730	9730	9730	0
679	20240612	093100	3224630	9730	9730	9730	9730	0
680	20240612	093000	3224630	9730	9730	9730	9730	0
681	20240612	092900	3224630	9730	9730	9730	9730	1
682	20240612	092800	3214900	9730	9730	9730	9730	103
683	20240612	092700	2212710	9780	9780	9780	9780	1
684	20240612	092600	2202930	9720	9780	9780	9720	37
685	20240612	092500	1843230	9780	9780	9780	9780	12
686	20240612	092400	1725870	9720	9720	9720	9720	0
687	20240612	092300	1725870	9720	9720	9720	9720	19
688	20240612	092200	1541190	9720	9720	9720	9720	1
689	20240612	092100	1531470	9780	9780	9780	9780	1
690	20240612	092000	1521690	9780	9780	9780	9780	0
691	20240612	091900	1521690	9780	9780	9780	9780	0
692	20240612	091800	1521690	9780	9780	9780	9780	0
693	20240612	091700	1521690	9780	9780	9780	9780	0
694	20240612	091600	1521690	9780	9780	9780	9780	0
695	20240612	091500	1521690	9780	9780	9780	9780	0
696	20240612	091400	1521690	9780	9780	9780	9780	0
697	20240612	091300	1521690	9780	9700	9780	9700	2
698	20240612	091200	1502210	9790	9790	9790	9790	0
699	20240612	091100	1502210	9790	9790	9790	9790	0
700	20240612	091000	1502210	9790	9770	9790	9770	50
701	20240612	090900	1013070	9790	9790	9790	9790	0
702	20240612	090800	1013070	9790	9790	9790	9790	0
703	20240612	090700	1013070	9790	9750	9790	9750	23
704	20240612	090600	788740	9610	9610	9610	9610	10
705	20240612	090500	692640	9620	9620	9620	9620	0
706	20240612	090400	692640	9620	9620	9620	9620	50
707	20240612	090300	0	9620	9620	9620	9620	0
708	20240612	090200	0	9620	9620	9620	9620	0
709	20240612	090100	0	9620	9620	9620	9620	0
710	20240612	090000	0	9620	9620	9620	9620	0