KissMeData/434190/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	213100	2629980	5260	5260	5260	5260	1
3	20240612	213000	2629980	5260	5260	5260	5260	0
4	20240612	212900	2629980	5260	5260	5260	5260	0
5	20240612	212800	2629980	5260	5260	5260	5260	0
6	20240612	212700	2629980	5260	5260	5260	5260	0
7	20240612	212600	2629980	5260	5260	5260	5260	0
8	20240612	212500	2629980	5260	5260	5260	5260	0
9	20240612	212400	2629980	5260	5260	5260	5260	0
10	20240612	212300	2629980	5260	5260	5260	5260	0
11	20240612	212200	2629980	5260	5260	5260	5260	0
12	20240612	212100	2629980	5260	5260	5260	5260	0
13	20240612	212000	2629980	5260	5260	5260	5260	0
14	20240612	211900	2629980	5260	5260	5260	5260	0
15	20240612	211800	2629980	5260	5260	5260	5260	0
16	20240612	211700	2629980	5260	5260	5260	5260	0
17	20240612	211600	2629980	5260	5260	5260	5260	0
18	20240612	211500	2629980	5260	5260	5260	5260	0
19	20240612	211400	2629980	5260	5260	5260	5260	0
20	20240612	211300	2629980	5260	5260	5260	5260	0
21	20240612	211200	2629980	5260	5260	5260	5260	0
22	20240612	211100	2629980	5260	5260	5260	5260	0
23	20240612	211000	2629980	5260	5260	5260	5260	0
24	20240612	210900	2629980	5260	5260	5260	5260	0
25	20240612	210800	2629980	5260	5260	5260	5260	0
26	20240612	210700	2629980	5260	5260	5260	5260	0
27	20240612	210600	2629980	5260	5260	5260	5260	0
28	20240612	210500	2629980	5260	5260	5260	5260	0
29	20240612	210400	2629980	5260	5260	5260	5260	0
30	20240612	210300	2629980	5260	5260	5260	5260	0
31	20240612	210200	2629980	5260	5260	5260	5260	0
32	20240612	210100	2629980	5260	5260	5260	5260	1
33	20240612	210000	2629980	5260	5260	5260	5260	0
34	20240612	205900	2629980	5260	5260	5260	5260	0
35	20240612	205800	2629980	5260	5260	5260	5260	0
36	20240612	205700	2629980	5260	5260	5260	5260	0
37	20240612	205600	2629980	5260	5260	5260	5260	0
38	20240612	205500	2629980	5260	5260	5260	5260	0
39	20240612	205400	2629980	5260	5260	5260	5260	0
40	20240612	205300	2629980	5260	5260	5260	5260	0
41	20240612	205200	2629980	5260	5260	5260	5260	0
42	20240612	205100	2629980	5260	5260	5260	5260	0
43	20240612	205000	2629980	5260	5260	5260	5260	0
44	20240612	204900	2629980	5260	5260	5260	5260	0
45	20240612	204800	2629980	5260	5260	5260	5260	0
46	20240612	204700	2629980	5260	5260	5260	5260	0
47	20240612	204600	2629980	5260	5260	5260	5260	0
48	20240612	204500	2629980	5260	5260	5260	5260	0
49	20240612	204400	2629980	5260	5260	5260	5260	0
50	20240612	204300	2629980	5260	5260	5260	5260	0
51	20240612	204200	2629980	5260	5260	5260	5260	0
52	20240612	204100	2629980	5260	5260	5260	5260	0
53	20240612	204000	2629980	5260	5260	5260	5260	0
54	20240612	203900	2629980	5260	5260	5260	5260	0
55	20240612	203800	2629980	5260	5260	5260	5260	0
56	20240612	203700	2629980	5260	5260	5260	5260	0
57	20240612	203600	2629980	5260	5260	5260	5260	0
58	20240612	203500	2629980	5260	5260	5260	5260	0
59	20240612	203400	2629980	5260	5260	5260	5260	0
60	20240612	203300	2629980	5260	5260	5260	5260	0
61	20240612	203200	2629980	5260	5260	5260	5260	0
62	20240612	203100	2629980	5260	5260	5260	5260	1
63	20240612	203000	2629980	5260	5260	5260	5260	0
64	20240612	202900	2629980	5260	5260	5260	5260	0
65	20240612	202800	2629980	5260	5260	5260	5260	0
66	20240612	202700	2629980	5260	5260	5260	5260	0
67	20240612	202600	2629980	5260	5260	5260	5260	0
68	20240612	202500	2629980	5260	5260	5260	5260	0
69	20240612	202400	2629980	5260	5260	5260	5260	0
70	20240612	202300	2629980	5260	5260	5260	5260	0
71	20240612	202200	2629980	5260	5260	5260	5260	0
72	20240612	202100	2629980	5260	5260	5260	5260	0
73	20240612	202000	2629980	5260	5260	5260	5260	0
74	20240612	201900	2629980	5260	5260	5260	5260	0
75	20240612	201800	2629980	5260	5260	5260	5260	0
76	20240612	201700	2629980	5260	5260	5260	5260	0
77	20240612	201600	2629980	5260	5260	5260	5260	0
78	20240612	201500	2629980	5260	5260	5260	5260	0
79	20240612	201400	2629980	5260	5260	5260	5260	0
80	20240612	201300	2629980	5260	5260	5260	5260	0
81	20240612	201200	2629980	5260	5260	5260	5260	0
82	20240612	201100	2629980	5260	5260	5260	5260	0
83	20240612	201000	2629980	5260	5260	5260	5260	0
84	20240612	200900	2629980	5260	5260	5260	5260	0
85	20240612	200800	2629980	5260	5260	5260	5260	0
86	20240612	200700	2629980	5260	5260	5260	5260	0
87	20240612	200600	2629980	5260	5260	5260	5260	0
88	20240612	200500	2629980	5260	5260	5260	5260	0
89	20240612	200400	2629980	5260	5260	5260	5260	0
90	20240612	200300	2629980	5260	5260	5260	5260	0
91	20240612	200200	2629980	5260	5260	5260	5260	0
92	20240612	200100	2629980	5260	5260	5260	5260	1
93	20240612	200000	2629980	5260	5260	5260	5260	0
94	20240612	195900	2629980	5260	5260	5260	5260	0
95	20240612	195800	2629980	5260	5260	5260	5260	0
96	20240612	195700	2629980	5260	5260	5260	5260	0
97	20240612	195600	2629980	5260	5260	5260	5260	0
98	20240612	195500	2629980	5260	5260	5260	5260	0
99	20240612	195400	2629980	5260	5260	5260	5260	0
100	20240612	195300	2629980	5260	5260	5260	5260	0
101	20240612	195200	2629980	5260	5260	5260	5260	0
102	20240612	195100	2629980	5260	5260	5260	5260	0
103	20240612	195000	2629980	5260	5260	5260	5260	0
104	20240612	194900	2629980	5260	5260	5260	5260	0
105	20240612	194800	2629980	5260	5260	5260	5260	0
106	20240612	194700	2629980	5260	5260	5260	5260	0
107	20240612	194600	2629980	5260	5260	5260	5260	0
108	20240612	194500	2629980	5260	5260	5260	5260	0
109	20240612	194400	2629980	5260	5260	5260	5260	0
110	20240612	194300	2629980	5260	5260	5260	5260	0
111	20240612	194200	2629980	5260	5260	5260	5260	0
112	20240612	194100	2629980	5260	5260	5260	5260	0
113	20240612	194000	2629980	5260	5260	5260	5260	0
114	20240612	193900	2629980	5260	5260	5260	5260	0
115	20240612	193800	2629980	5260	5260	5260	5260	0
116	20240612	193700	2629980	5260	5260	5260	5260	0
117	20240612	193600	2629980	5260	5260	5260	5260	0
118	20240612	193500	2629980	5260	5260	5260	5260	0
119	20240612	193400	2629980	5260	5260	5260	5260	0
120	20240612	193300	2629980	5260	5260	5260	5260	0
121	20240612	193200	2629980	5260	5260	5260	5260	0
122	20240612	193100	2629980	5260	5260	5260	5260	1
123	20240612	193000	2629980	5260	5260	5260	5260	0
124	20240612	192900	2629980	5260	5260	5260	5260	0
125	20240612	192800	2629980	5260	5260	5260	5260	0
126	20240612	192700	2629980	5260	5260	5260	5260	0
127	20240612	192600	2629980	5260	5260	5260	5260	0
128	20240612	192500	2629980	5260	5260	5260	5260	0
129	20240612	192400	2629980	5260	5260	5260	5260	0
130	20240612	192300	2629980	5260	5260	5260	5260	0
131	20240612	192200	2629980	5260	5260	5260	5260	0
132	20240612	192100	2629980	5260	5260	5260	5260	0
133	20240612	192000	2629980	5260	5260	5260	5260	0
134	20240612	191900	2629980	5260	5260	5260	5260	0
135	20240612	191800	2629980	5260	5260	5260	5260	0
136	20240612	191700	2629980	5260	5260	5260	5260	0
137	20240612	191600	2629980	5260	5260	5260	5260	0
138	20240612	191500	2629980	5260	5260	5260	5260	0
139	20240612	191400	2629980	5260	5260	5260	5260	0
140	20240612	191300	2629980	5260	5260	5260	5260	0
141	20240612	191200	2629980	5260	5260	5260	5260	0
142	20240612	191100	2629980	5260	5260	5260	5260	0
143	20240612	191000	2629980	5260	5260	5260	5260	0
144	20240612	190900	2629980	5260	5260	5260	5260	0
145	20240612	190800	2629980	5260	5260	5260	5260	0
146	20240612	190700	2629980	5260	5260	5260	5260	0
147	20240612	190600	2629980	5260	5260	5260	5260	0
148	20240612	190500	2629980	5260	5260	5260	5260	0
149	20240612	190400	2629980	5260	5260	5260	5260	0
150	20240612	190300	2629980	5260	5260	5260	5260	0
151	20240612	190200	2629980	5260	5260	5260	5260	0
152	20240612	190100	2629980	5260	5260	5260	5260	1
153	20240612	190000	2629980	5260	5260	5260	5260	0
154	20240612	185900	2629980	5260	5260	5260	5260	0
155	20240612	185800	2629980	5260	5260	5260	5260	0
156	20240612	185700	2629980	5260	5260	5260	5260	0
157	20240612	185600	2629980	5260	5260	5260	5260	0
158	20240612	185500	2629980	5260	5260	5260	5260	0
159	20240612	185400	2629980	5260	5260	5260	5260	0
160	20240612	185300	2629980	5260	5260	5260	5260	0
161	20240612	185200	2629980	5260	5260	5260	5260	0
162	20240612	185100	2629980	5260	5260	5260	5260	0
163	20240612	185000	2629980	5260	5260	5260	5260	0
164	20240612	184900	2629980	5260	5260	5260	5260	0
165	20240612	184800	2629980	5260	5260	5260	5260	0
166	20240612	184700	2629980	5260	5260	5260	5260	0
167	20240612	184600	2629980	5260	5260	5260	5260	0
168	20240612	184500	2629980	5260	5260	5260	5260	0
169	20240612	184400	2629980	5260	5260	5260	5260	0
170	20240612	184300	2629980	5260	5260	5260	5260	0
171	20240612	184200	2629980	5260	5260	5260	5260	0
172	20240612	184100	2629980	5260	5260	5260	5260	0
173	20240612	184000	2629980	5260	5260	5260	5260	0
174	20240612	183900	2629980	5260	5260	5260	5260	0
175	20240612	183800	2629980	5260	5260	5260	5260	0
176	20240612	183700	2629980	5260	5260	5260	5260	0
177	20240612	183600	2629980	5260	5260	5260	5260	0
178	20240612	183500	2629980	5260	5260	5260	5260	0
179	20240612	183400	2629980	5260	5260	5260	5260	0
180	20240612	183300	2629980	5260	5260	5260	5260	0
181	20240612	183200	2629980	5260	5260	5260	5260	0
182	20240612	183100	2629980	5260	5260	5260	5260	1
183	20240612	183000	2629980	5260	5260	5260	5260	0
184	20240612	182900	2629980	5260	5260	5260	5260	0
185	20240612	182800	2629980	5260	5260	5260	5260	0
186	20240612	182700	2629980	5260	5260	5260	5260	0
187	20240612	182600	2629980	5260	5260	5260	5260	0
188	20240612	182500	2629980	5260	5260	5260	5260	0
189	20240612	182400	2629980	5260	5260	5260	5260	0
190	20240612	182300	2629980	5260	5260	5260	5260	0
191	20240612	182200	2629980	5260	5260	5260	5260	0
192	20240612	182100	2629980	5260	5260	5260	5260	0
193	20240612	182000	2629980	5260	5260	5260	5260	0
194	20240612	181900	2629980	5260	5260	5260	5260	0
195	20240612	181800	2629980	5260	5260	5260	5260	0
196	20240612	181700	2629980	5260	5260	5260	5260	0
197	20240612	181600	2629980	5260	5260	5260	5260	0
198	20240612	181500	2629980	5260	5260	5260	5260	0
199	20240612	181400	2629980	5260	5260	5260	5260	0
200	20240612	181300	2629980	5260	5260	5260	5260	0
201	20240612	181200	2629980	5260	5260	5260	5260	0
202	20240612	181100	2629980	5260	5260	5260	5260	0
203	20240612	181000	2629980	5260	5260	5260	5260	0
204	20240612	180900	2629980	5260	5260	5260	5260	0
205	20240612	180800	2629980	5260	5260	5260	5260	0
206	20240612	180700	2629980	5260	5260	5260	5260	0
207	20240612	180600	2629980	5260	5260	5260	5260	0
208	20240612	180500	2629980	5260	5260	5260	5260	0
209	20240612	180400	2629980	5260	5260	5260	5260	0
210	20240612	180300	2629980	5260	5260	5260	5260	0
211	20240612	180200	2629980	5260	5260	5260	5260	0
212	20240612	180100	2629980	5260	5260	5260	5260	1
213	20240612	180000	2629980	5260	5260	5260	5260	0
214	20240612	175900	2629980	5260	5260	5260	5260	0
215	20240612	175800	2629980	5260	5260	5260	5260	0
216	20240612	175700	2629980	5260	5260	5260	5260	0
217	20240612	175600	2629980	5260	5260	5260	5260	0
218	20240612	175500	2629980	5260	5260	5260	5260	0
219	20240612	175400	2629980	5260	5260	5260	5260	0
220	20240612	175300	2629980	5260	5260	5260	5260	0
221	20240612	175200	2629980	5260	5260	5260	5260	0
222	20240612	175100	2629980	5260	5260	5260	5260	0
223	20240612	175000	2629980	5260	5260	5260	5260	0
224	20240612	174900	2629980	5260	5260	5260	5260	0
225	20240612	174800	2629980	5260	5260	5260	5260	0
226	20240612	174700	2629980	5260	5260	5260	5260	0
227	20240612	174600	2629980	5260	5260	5260	5260	0
228	20240612	174500	2629980	5260	5260	5260	5260	0
229	20240612	174400	2629980	5260	5260	5260	5260	0
230	20240612	174300	2629980	5260	5260	5260	5260	0
231	20240612	174200	2629980	5260	5260	5260	5260	0
232	20240612	174100	2629980	5260	5260	5260	5260	0
233	20240612	174000	2629980	5260	5260	5260	5260	0
234	20240612	173900	2629980	5260	5260	5260	5260	0
235	20240612	173800	2629980	5260	5260	5260	5260	0
236	20240612	173700	2629980	5260	5260	5260	5260	0
237	20240612	173600	2629980	5260	5260	5260	5260	0
238	20240612	173500	2629980	5260	5260	5260	5260	0
239	20240612	173400	2629980	5260	5260	5260	5260	0
240	20240612	173300	2629980	5260	5260	5260	5260	0
241	20240612	173200	2629980	5260	5260	5260	5260	0
242	20240612	173100	2629980	5260	5260	5260	5260	1
243	20240612	173000	2629980	5260	5260	5260	5260	0
244	20240612	172900	2629980	5260	5260	5260	5260	0
245	20240612	172800	2629980	5260	5260	5260	5260	0
246	20240612	172700	2629980	5260	5260	5260	5260	0
247	20240612	172600	2629980	5260	5260	5260	5260	0
248	20240612	172500	2629980	5260	5260	5260	5260	0
249	20240612	172400	2629980	5260	5260	5260	5260	0
250	20240612	172300	2629980	5260	5260	5260	5260	0
251	20240612	172200	2629980	5260	5260	5260	5260	0
252	20240612	172100	2629980	5260	5260	5260	5260	0
253	20240612	172000	2629980	5260	5260	5260	5260	0
254	20240612	171900	2629980	5260	5260	5260	5260	0
255	20240612	171800	2629980	5260	5260	5260	5260	0
256	20240612	171700	2629980	5260	5260	5260	5260	0
257	20240612	171600	2629980	5260	5260	5260	5260	0
258	20240612	171500	2629980	5260	5260	5260	5260	0
259	20240612	171400	2629980	5260	5260	5260	5260	0
260	20240612	171300	2629980	5260	5260	5260	5260	0
261	20240612	171200	2629980	5260	5260	5260	5260	0
262	20240612	171100	2629980	5260	5260	5260	5260	0
263	20240612	171000	2629980	5260	5260	5260	5260	0
264	20240612	170900	2629980	5260	5260	5260	5260	0
265	20240612	170800	2629980	5260	5260	5260	5260	0
266	20240612	170700	2629980	5260	5260	5260	5260	0
267	20240612	170600	2629980	5260	5260	5260	5260	0
268	20240612	170500	2629980	5260	5260	5260	5260	0
269	20240612	170400	2629980	5260	5260	5260	5260	0
270	20240612	170300	2629980	5260	5260	5260	5260	0
271	20240612	170200	2629980	5260	5260	5260	5260	0
272	20240612	170100	2629980	5260	5260	5260	5260	1
273	20240612	170000	2629980	5260	5260	5260	5260	0
274	20240612	165900	2629980	5260	5260	5260	5260	0
275	20240612	165800	2629980	5260	5260	5260	5260	0
276	20240612	165700	2629980	5260	5260	5260	5260	0
277	20240612	165600	2629980	5260	5260	5260	5260	0
278	20240612	165500	2629980	5260	5260	5260	5260	0
279	20240612	165400	2629980	5260	5260	5260	5260	0
280	20240612	165300	2629980	5260	5260	5260	5260	0
281	20240612	165200	2629980	5260	5260	5260	5260	0
282	20240612	165100	2629980	5260	5260	5260	5260	0
283	20240612	165000	2629980	5260	5260	5260	5260	0
284	20240612	164900	2629980	5260	5260	5260	5260	0
285	20240612	164800	2629980	5260	5260	5260	5260	0
286	20240612	164700	2629980	5260	5260	5260	5260	0
287	20240612	164600	2629980	5260	5260	5260	5260	0
288	20240612	164500	2629980	5260	5260	5260	5260	0
289	20240612	164400	2629980	5260	5260	5260	5260	0
290	20240612	164300	2629980	5260	5260	5260	5260	0
291	20240612	164200	2629980	5260	5260	5260	5260	0
292	20240612	164100	2629980	5260	5260	5260	5260	0
293	20240612	164000	2629980	5260	5260	5260	5260	0
294	20240612	163900	2629980	5260	5260	5260	5260	0
295	20240612	163800	2629980	5260	5260	5260	5260	0
296	20240612	163700	2629980	5260	5260	5260	5260	0
297	20240612	163600	2629980	5260	5260	5260	5260	0
298	20240612	163500	2629980	5260	5260	5260	5260	0
299	20240612	163400	2629980	5260	5260	5260	5260	0
300	20240612	163300	2629980	5260	5260	5260	5260	0
301	20240612	163200	2629980	5260	5260	5260	5260	0
302	20240612	163100	2629980	5260	5260	5260	5260	1
303	20240612	163000	2629980	5260	5260	5260	5260	0
304	20240612	162900	2629980	5260	5260	5260	5260	0
305	20240612	162800	2629980	5260	5260	5260	5260	0
306	20240612	162700	2629980	5260	5260	5260	5260	0
307	20240612	162600	2629980	5260	5260	5260	5260	0
308	20240612	162500	2629980	5260	5260	5260	5260	0
309	20240612	162400	2629980	5260	5260	5260	5260	0
310	20240612	162300	2629980	5260	5260	5260	5260	0
311	20240612	162200	2629980	5260	5260	5260	5260	0
312	20240612	162100	2629980	5260	5260	5260	5260	0
313	20240612	162000	2629980	5260	5260	5260	5260	0
314	20240612	161900	2629980	5260	5260	5260	5260	0
315	20240612	161800	2629980	5260	5260	5260	5260	0
316	20240612	161700	2629980	5260	5260	5260	5260	0
317	20240612	161600	2629980	5260	5260	5260	5260	0
318	20240612	161500	2629980	5260	5260	5260	5260	0
319	20240612	161400	2629980	5260	5260	5260	5260	0
320	20240612	161300	2629980	5260	5260	5260	5260	0
321	20240612	161200	2629980	5260	5260	5260	5260	0
322	20240612	161100	2629980	5260	5260	5260	5260	0
323	20240612	161000	2629980	5260	5260	5260	5260	0
324	20240612	160900	2629980	5260	5260	5260	5260	0
325	20240612	160800	2629980	5260	5260	5260	5260	0
326	20240612	160700	2629980	5260	5260	5260	5260	0
327	20240612	160600	2629980	5260	5260	5260	5260	0
328	20240612	160500	2629980	5260	5260	5260	5260	0
329	20240612	160400	2629980	5260	5260	5260	5260	0
330	20240612	160300	2629980	5260	5260	5260	5260	0
331	20240612	160200	2629980	5260	5260	5260	5260	0
332	20240612	160100	2629980	5260	5260	5260	5260	1
333	20240612	160000	2629980	5260	5260	5260	5260	0
334	20240612	155900	2629980	5260	5260	5260	5260	0
335	20240612	155800	2629980	5260	5260	5260	5260	0
336	20240612	155700	2629980	5260	5260	5260	5260	0
337	20240612	155600	2629980	5260	5260	5260	5260	0
338	20240612	155500	2629980	5260	5260	5260	5260	0
339	20240612	155400	2629980	5260	5260	5260	5260	0
340	20240612	155300	2629980	5260	5260	5260	5260	0
341	20240612	155200	2629980	5260	5260	5260	5260	0
342	20240612	155100	2629980	5260	5260	5260	5260	0
343	20240612	155000	2629980	5260	5260	5260	5260	0
344	20240612	154900	2629980	5260	5260	5260	5260	0
345	20240612	154800	2629980	5260	5260	5260	5260	0
346	20240612	154700	2629980	5260	5260	5260	5260	0
347	20240612	154600	2629980	5260	5260	5260	5260	0
348	20240612	154500	2629980	5260	5260	5260	5260	0
349	20240612	154400	2629980	5260	5260	5260	5260	0
350	20240612	154300	2629980	5260	5260	5260	5260	0
351	20240612	154200	2629980	5260	5260	5260	5260	0
352	20240612	154100	2629980	5260	5260	5260	5260	0
353	20240612	154000	2629980	5260	5260	5260	5260	0
354	20240612	153900	2629980	5260	5260	5260	5260	0
355	20240612	153800	2629980	5260	5260	5260	5260	0
356	20240612	153700	2629980	5260	5260	5260	5260	0
357	20240612	153600	2629980	5260	5260	5260	5260	0
358	20240612	153500	2629980	5260	5260	5260	5260	0
359	20240612	153400	2629980	5260	5260	5260	5260	0
360	20240612	153300	2629980	5260	5260	5260	5260	0
361	20240612	153200	2629980	5260	5260	5260	5260	0
362	20240612	153100	2629980	5260	5260	5260	5260	1
363	20240612	153000	2629980	5260	5260	5260	5260	0
364	20240612	152900	2629980	5260	5260	5260	5260	0
365	20240612	152800	2629980	5260	5260	5260	5260	0
366	20240612	152700	2629980	5260	5260	5260	5260	0
367	20240612	152600	2629980	5260	5260	5260	5260	0
368	20240612	152500	2629980	5260	5260	5260	5260	0
369	20240612	152400	2629980	5260	5260	5260	5260	0
370	20240612	152300	2629980	5260	5260	5260	5260	0
371	20240612	152200	2629980	5260	5260	5260	5260	0
372	20240612	152100	2629980	5260	5260	5260	5260	0
373	20240612	152000	2629980	5260	5260	5260	5260	0
374	20240612	151900	2629980	5260	5260	5260	5260	0
375	20240612	151800	2629980	5260	5260	5260	5260	0
376	20240612	151700	2629980	5260	5260	5260	5260	0
377	20240612	151600	2629980	5260	5260	5260	5260	0
378	20240612	151500	2629980	5260	5260	5260	5260	0
379	20240612	151400	2629980	5260	5260	5260	5260	0
380	20240612	151300	2629980	5260	5260	5260	5260	0
381	20240612	151200	2629980	5260	5260	5260	5260	0
382	20240612	151100	2629980	5260	5260	5260	5260	0
383	20240612	151000	2629980	5260	5260	5260	5260	0
384	20240612	150900	2629980	5260	5260	5260	5260	0
385	20240612	150800	2629980	5260	5260	5260	5260	0
386	20240612	150700	2629980	5260	5260	5260	5260	1
387	20240612	150600	2624720	5130	5130	5130	5130	0
388	20240612	150500	2624720	5130	5130	5130	5130	0
389	20240612	150400	2624720	5130	5130	5130	5130	0
390	20240612	150300	2624720	5130	5130	5130	5130	0
391	20240612	150200	2624720	5130	5130	5130	5130	0
392	20240612	150100	2624720	5130	5130	5130	5130	0
393	20240612	150000	2624720	5130	5130	5130	5130	0
394	20240612	145900	2624720	5130	5130	5130	5130	0
395	20240612	145800	2624720	5130	5130	5130	5130	0
396	20240612	145700	2624720	5130	5130	5130	5130	0
397	20240612	145600	2624720	5130	5130	5130	5130	0
398	20240612	145500	2624720	5130	5160	5160	5130	300
399	20240612	145400	1081760	5270	5270	5270	5270	0
400	20240612	145300	1081760	5270	5270	5270	5270	0
401	20240612	145200	1081760	5270	5270	5270	5270	0
402	20240612	145100	1081760	5270	5270	5270	5270	0
403	20240612	145000	1081760	5270	5270	5270	5270	0
404	20240612	144900	1081760	5270	5270	5270	5270	0
405	20240612	144800	1081760	5270	5270	5270	5270	0
406	20240612	144700	1081760	5270	5270	5270	5270	0
407	20240612	144600	1081760	5270	5270	5270	5270	0
408	20240612	144500	1081760	5270	5270	5270	5270	0
409	20240612	144400	1081760	5270	5270	5270	5270	0
410	20240612	144300	1081760	5270	5270	5270	5270	0
411	20240612	144200	1081760	5270	5270	5270	5270	0
412	20240612	144100	1081760	5270	5270	5270	5270	0
413	20240612	144000	1081760	5270	5270	5270	5270	0
414	20240612	143900	1081760	5270	5270	5270	5270	0
415	20240612	143800	1081760	5270	5270	5270	5270	0
416	20240612	143700	1081760	5270	5270	5270	5270	0
417	20240612	143600	1081760	5270	5270	5270	5270	0
418	20240612	143500	1081760	5270	5270	5270	5270	0
419	20240612	143400	1081760	5270	5270	5270	5270	0
420	20240612	143300	1081760	5270	5270	5270	5270	0
421	20240612	143200	1081760	5270	5270	5270	5270	0
422	20240612	143100	1081760	5270	5270	5270	5270	0
423	20240612	143000	1081760	5270	5270	5270	5270	0
424	20240612	142900	1081760	5270	5270	5270	5270	0
425	20240612	142800	1081760	5270	5270	5270	5270	0
426	20240612	142700	1081760	5270	5270	5270	5270	0
427	20240612	142600	1081760	5270	5270	5270	5270	0
428	20240612	142500	1081760	5270	5270	5270	5270	0
429	20240612	142400	1081760	5270	5270	5270	5270	50
430	20240612	142300	818260	5150	5150	5150	5150	0
431	20240612	142200	818260	5150	5150	5150	5150	0
432	20240612	142100	818260	5150	5150	5150	5150	20
433	20240612	142000	715260	5150	5150	5150	5150	0
434	20240612	141900	715260	5150	5150	5150	5150	0
435	20240612	141800	715260	5150	5150	5150	5150	0
436	20240612	141700	715260	5150	5150	5150	5150	0
437	20240612	141600	715260	5150	5150	5150	5150	80
438	20240612	141500	303260	5300	5300	5300	5300	0
439	20240612	141400	303260	5300	5300	5300	5300	0
440	20240612	141300	303260	5300	5300	5300	5300	0
441	20240612	141200	303260	5300	5300	5300	5300	0
442	20240612	141100	303260	5300	5300	5300	5300	0
443	20240612	141000	303260	5300	5300	5300	5300	0
444	20240612	140900	303260	5300	5300	5300	5300	0
445	20240612	140800	303260	5300	5300	5300	5300	0
446	20240612	140700	303260	5300	5300	5300	5300	0
447	20240612	140600	303260	5300	5300	5300	5300	0
448	20240612	140500	303260	5300	5300	5300	5300	0
449	20240612	140400	303260	5300	5300	5300	5300	0
450	20240612	140300	303260	5300	5300	5300	5300	0
451	20240612	140200	303260	5300	5300	5300	5300	0
452	20240612	140100	303260	5300	5300	5300	5300	0
453	20240612	140000	303260	5300	5300	5300	5300	0
454	20240612	135900	303260	5300	5300	5300	5300	0
455	20240612	135800	303260	5300	5300	5300	5300	0
456	20240612	135700	303260	5300	5300	5300	5300	0
457	20240612	135600	303260	5300	5300	5300	5300	0
458	20240612	135500	303260	5300	5300	5300	5300	0
459	20240612	135400	303260	5300	5300	5300	5300	0
460	20240612	135300	303260	5300	5300	5300	5300	0
461	20240612	135200	303260	5300	5300	5300	5300	0
462	20240612	135100	303260	5300	5300	5300	5300	0
463	20240612	135000	303260	5300	5300	5300	5300	0
464	20240612	134900	303260	5300	5300	5300	5300	0
465	20240612	134800	303260	5300	5300	5300	5300	0
466	20240612	134700	303260	5300	5300	5300	5300	0
467	20240612	134600	303260	5300	5300	5300	5300	0
468	20240612	134500	303260	5300	5300	5300	5300	0
469	20240612	134400	303260	5300	5300	5300	5300	0
470	20240612	134300	303260	5300	5300	5300	5300	0
471	20240612	134200	303260	5300	5300	5300	5300	0
472	20240612	134100	303260	5300	5300	5300	5300	0
473	20240612	134000	303260	5300	5300	5300	5300	0
474	20240612	133900	303260	5300	5300	5300	5300	0
475	20240612	133800	303260	5300	5300	5300	5300	0
476	20240612	133700	303260	5300	5300	5300	5300	0
477	20240612	133600	303260	5300	5300	5300	5300	0
478	20240612	133500	303260	5300	5300	5300	5300	0
479	20240612	133400	303260	5300	5300	5300	5300	0
480	20240612	133300	303260	5300	5300	5300	5300	0
481	20240612	133200	303260	5300	5300	5300	5300	0
482	20240612	133100	303260	5300	5300	5300	5300	0
483	20240612	133000	303260	5300	5300	5300	5300	0
484	20240612	132900	303260	5300	5300	5300	5300	0
485	20240612	132800	303260	5300	5300	5300	5300	0
486	20240612	132700	303260	5300	5300	5300	5300	0
487	20240612	132600	303260	5300	5300	5300	5300	0
488	20240612	132500	303260	5300	5300	5300	5300	0
489	20240612	132400	303260	5300	5300	5300	5300	0
490	20240612	132300	303260	5300	5300	5300	5300	0
491	20240612	132200	303260	5300	5300	5300	5300	0
492	20240612	132100	303260	5300	5300	5300	5300	0
493	20240612	132000	303260	5300	5300	5300	5300	0
494	20240612	131900	303260	5300	5300	5300	5300	0
495	20240612	131800	303260	5300	5300	5300	5300	0
496	20240612	131700	303260	5300	5300	5300	5300	0
497	20240612	131600	303260	5300	5300	5300	5300	0
498	20240612	131500	303260	5300	5300	5300	5300	0
499	20240612	131400	303260	5300	5300	5300	5300	0
500	20240612	131300	303260	5300	5300	5300	5300	0
501	20240612	131200	303260	5300	5300	5300	5300	0
502	20240612	131100	303260	5300	5300	5300	5300	0
503	20240612	131000	303260	5300	5300	5300	5300	0
504	20240612	130900	303260	5300	5300	5300	5300	0
505	20240612	130800	303260	5300	5300	5300	5300	0
506	20240612	130700	303260	5300	5300	5300	5300	0
507	20240612	130600	303260	5300	5300	5300	5300	0
508	20240612	130500	303260	5300	5300	5300	5300	0
509	20240612	130400	303260	5300	5300	5300	5300	0
510	20240612	130300	303260	5300	5300	5300	5300	0
511	20240612	130200	303260	5300	5300	5300	5300	0
512	20240612	130100	303260	5300	5300	5300	5300	0
513	20240612	130000	303260	5300	5300	5300	5300	0
514	20240612	125900	303260	5300	5300	5300	5300	0
515	20240612	125800	303260	5300	5300	5300	5300	0
516	20240612	125700	303260	5300	5300	5300	5300	0
517	20240612	125600	303260	5300	5300	5300	5300	0
518	20240612	125500	303260	5300	5300	5300	5300	0
519	20240612	125400	303260	5300	5300	5300	5300	0
520	20240612	125300	303260	5300	5300	5300	5300	0
521	20240612	125200	303260	5300	5300	5300	5300	0
522	20240612	125100	303260	5300	5300	5300	5300	0
523	20240612	125000	303260	5300	5300	5300	5300	0
524	20240612	124900	303260	5300	5300	5300	5300	0
525	20240612	124800	303260	5300	5300	5300	5300	0
526	20240612	124700	303260	5300	5300	5300	5300	0
527	20240612	124600	303260	5300	5300	5300	5300	0
528	20240612	124500	303260	5300	5300	5300	5300	0
529	20240612	124400	303260	5300	5300	5300	5300	0
530	20240612	124300	303260	5300	5300	5300	5300	0
531	20240612	124200	303260	5300	5300	5300	5300	0
532	20240612	124100	303260	5300	5300	5300	5300	0
533	20240612	124000	303260	5300	5300	5300	5300	0
534	20240612	123900	303260	5300	5300	5300	5300	0
535	20240612	123800	303260	5300	5300	5300	5300	0
536	20240612	123700	303260	5300	5300	5300	5300	0
537	20240612	123600	303260	5300	5300	5300	5300	0
538	20240612	123500	303260	5300	5300	5300	5300	0
539	20240612	123400	303260	5300	5300	5300	5300	0
540	20240612	123300	303260	5300	5300	5300	5300	0
541	20240612	123200	303260	5300	5300	5300	5300	0
542	20240612	123100	303260	5300	5300	5300	5300	0
543	20240612	123000	303260	5300	5300	5300	5300	0
544	20240612	122900	303260	5300	5300	5300	5300	0
545	20240612	122800	303260	5300	5300	5300	5300	0
546	20240612	122700	303260	5300	5300	5300	5300	0
547	20240612	122600	303260	5300	5300	5300	5300	0
548	20240612	122500	303260	5300	5300	5300	5300	0
549	20240612	122400	303260	5300	5300	5300	5300	0
550	20240612	122300	303260	5300	5300	5300	5300	0
551	20240612	122200	303260	5300	5300	5300	5300	0
552	20240612	122100	303260	5300	5300	5300	5300	0
553	20240612	122000	303260	5300	5300	5300	5300	0
554	20240612	121900	303260	5300	5300	5300	5300	0
555	20240612	121800	303260	5300	5300	5300	5300	0
556	20240612	121700	303260	5300	5300	5300	5300	0
557	20240612	121600	303260	5300	5300	5300	5300	0
558	20240612	121500	303260	5300	5300	5300	5300	0
559	20240612	121400	303260	5300	5300	5300	5300	0
560	20240612	121300	303260	5300	5300	5300	5300	0
561	20240612	121200	303260	5300	5300	5300	5300	0
562	20240612	121100	303260	5300	5300	5300	5300	0
563	20240612	121000	303260	5300	5300	5300	5300	0
564	20240612	120900	303260	5300	5300	5300	5300	0
565	20240612	120800	303260	5300	5300	5300	5300	0
566	20240612	120700	303260	5300	5300	5300	5300	0
567	20240612	120600	303260	5300	5300	5300	5300	0
568	20240612	120500	303260	5300	5300	5300	5300	0
569	20240612	120400	303260	5300	5300	5300	5300	0
570	20240612	120300	303260	5300	5300	5300	5300	0
571	20240612	120200	303260	5300	5300	5300	5300	0
572	20240612	120100	303260	5300	5300	5300	5300	0
573	20240612	120000	303260	5300	5300	5300	5300	0
574	20240612	115900	303260	5300	5300	5300	5300	0
575	20240612	115800	303260	5300	5300	5300	5300	0
576	20240612	115700	303260	5300	5300	5300	5300	0
577	20240612	115600	303260	5300	5300	5300	5300	0
578	20240612	115500	303260	5300	5300	5300	5300	0
579	20240612	115400	303260	5300	5300	5300	5300	0
580	20240612	115300	303260	5300	5300	5300	5300	0
581	20240612	115200	303260	5300	5300	5300	5300	0
582	20240612	115100	303260	5300	5300	5300	5300	0
583	20240612	115000	303260	5300	5300	5300	5300	0
584	20240612	114900	303260	5300	5300	5300	5300	0
585	20240612	114800	303260	5300	5300	5300	5300	0
586	20240612	114700	303260	5300	5300	5300	5300	0
587	20240612	114600	303260	5300	5300	5300	5300	0
588	20240612	114500	303260	5300	5300	5300	5300	0
589	20240612	114400	303260	5300	5300	5300	5300	0
590	20240612	114300	303260	5300	5300	5300	5300	0
591	20240612	114200	303260	5300	5300	5300	5300	0
592	20240612	114100	303260	5300	5300	5300	5300	0
593	20240612	114000	303260	5300	5300	5300	5300	0
594	20240612	113900	303260	5300	5300	5300	5300	0
595	20240612	113800	303260	5300	5300	5300	5300	0
596	20240612	113700	303260	5300	5300	5300	5300	0
597	20240612	113600	303260	5300	5300	5300	5300	0
598	20240612	113500	303260	5300	5300	5300	5300	0
599	20240612	113400	303260	5300	5300	5300	5300	0
600	20240612	113300	303260	5300	5300	5300	5300	0
601	20240612	113200	303260	5300	5300	5300	5300	0
602	20240612	113100	303260	5300	5300	5300	5300	0
603	20240612	113000	303260	5300	5300	5300	5300	0
604	20240612	112900	303260	5300	5300	5300	5300	0
605	20240612	112800	303260	5300	5300	5300	5300	0
606	20240612	112700	303260	5300	5300	5300	5300	0
607	20240612	112600	303260	5300	5300	5300	5300	0
608	20240612	112500	303260	5300	5300	5300	5300	0
609	20240612	112400	303260	5300	5300	5300	5300	0
610	20240612	112300	303260	5300	5300	5300	5300	0
611	20240612	112200	303260	5300	5300	5300	5300	0
612	20240612	112100	303260	5300	5300	5300	5300	0
613	20240612	112000	303260	5300	5300	5300	5300	0
614	20240612	111900	303260	5300	5300	5300	5300	0
615	20240612	111800	303260	5300	5300	5300	5300	0
616	20240612	111700	303260	5300	5300	5300	5300	0
617	20240612	111600	303260	5300	5300	5300	5300	0
618	20240612	111500	303260	5300	5300	5300	5300	0
619	20240612	111400	303260	5300	5300	5300	5300	0
620	20240612	111300	303260	5300	5300	5300	5300	0
621	20240612	111200	303260	5300	5300	5300	5300	0
622	20240612	111100	303260	5300	5300	5300	5300	0
623	20240612	111000	303260	5300	5300	5300	5300	0
624	20240612	110900	303260	5300	5300	5300	5300	0
625	20240612	110800	303260	5300	5300	5300	5300	0
626	20240612	110700	303260	5300	5300	5300	5300	0
627	20240612	110600	303260	5300	5300	5300	5300	0
628	20240612	110500	303260	5300	5300	5300	5300	0
629	20240612	110400	303260	5300	5300	5300	5300	0
630	20240612	110300	303260	5300	5300	5300	5300	0
631	20240612	110200	303260	5300	5300	5300	5300	0
632	20240612	110100	303260	5300	5300	5300	5300	0
633	20240612	110000	303260	5300	5300	5300	5300	0
634	20240612	105900	303260	5300	5300	5300	5300	0
635	20240612	105800	303260	5300	5300	5300	5300	0
636	20240612	105700	303260	5300	5300	5300	5300	0
637	20240612	105600	303260	5300	5300	5300	5300	0
638	20240612	105500	303260	5300	5300	5300	5300	0
639	20240612	105400	303260	5300	5300	5300	5300	0
640	20240612	105300	303260	5300	5300	5300	5300	0
641	20240612	105200	303260	5300	5300	5300	5300	0
642	20240612	105100	303260	5300	5300	5300	5300	0
643	20240612	105000	303260	5300	5300	5300	5300	0
644	20240612	104900	303260	5300	5300	5300	5300	0
645	20240612	104800	303260	5300	5300	5300	5300	0
646	20240612	104700	303260	5300	5300	5300	5300	0
647	20240612	104600	303260	5300	5300	5300	5300	0
648	20240612	104500	303260	5300	5300	5300	5300	0
649	20240612	104400	303260	5300	5300	5300	5300	0
650	20240612	104300	303260	5300	5300	5300	5300	0
651	20240612	104200	303260	5300	5300	5300	5300	0
652	20240612	104100	303260	5300	5300	5300	5300	0
653	20240612	104000	303260	5300	5300	5300	5300	0
654	20240612	103900	303260	5300	5300	5300	5300	0
655	20240612	103800	303260	5300	5300	5300	5300	0
656	20240612	103700	303260	5300	5300	5300	5300	0
657	20240612	103600	303260	5300	5300	5300	5300	0
658	20240612	103500	303260	5300	5300	5300	5300	0
659	20240612	103400	303260	5300	5300	5300	5300	0
660	20240612	103300	303260	5300	5300	5300	5300	4
661	20240612	103200	282060	5420	5420	5420	5420	0
662	20240612	103100	282060	5420	5420	5420	5420	0
663	20240612	103000	282060	5420	5420	5420	5420	0
664	20240612	102900	282060	5420	5420	5420	5420	0
665	20240612	102800	282060	5420	5420	5420	5420	0
666	20240612	102700	282060	5420	5420	5420	5420	0
667	20240612	102600	282060	5420	5420	5420	5420	0
668	20240612	102500	282060	5420	5420	5420	5420	0
669	20240612	102400	282060	5420	5420	5420	5420	0
670	20240612	102300	282060	5420	5420	5420	5420	0
671	20240612	102200	282060	5420	5420	5420	5420	0
672	20240612	102100	282060	5420	5420	5420	5420	0
673	20240612	102000	282060	5420	5420	5420	5420	0
674	20240612	101900	282060	5420	5420	5420	5420	0
675	20240612	101800	282060	5420	5420	5420	5420	0
676	20240612	101700	282060	5420	5420	5420	5420	0
677	20240612	101600	282060	5420	5420	5420	5420	0
678	20240612	101500	282060	5420	5420	5420	5420	0
679	20240612	101400	282060	5420	5420	5420	5420	0
680	20240612	101300	282060	5420	5420	5420	5420	0
681	20240612	101200	282060	5420	5420	5420	5420	0
682	20240612	101100	282060	5420	5420	5420	5420	0
683	20240612	101000	282060	5420	5420	5420	5420	0
684	20240612	100900	282060	5420	5420	5420	5420	0
685	20240612	100800	282060	5420	5420	5420	5420	0
686	20240612	100700	282060	5420	5420	5420	5420	0
687	20240612	100600	282060	5420	5420	5420	5420	0
688	20240612	100500	282060	5420	5420	5420	5420	0
689	20240612	100400	282060	5420	5420	5420	5420	0
690	20240612	100300	282060	5420	5420	5420	5420	0
691	20240612	100200	282060	5420	5420	5420	5420	0
692	20240612	100100	282060	5420	5420	5420	5420	0
693	20240612	100000	282060	5420	5420	5420	5420	0
694	20240612	095900	282060	5420	5420	5420	5420	0
695	20240612	095800	282060	5420	5420	5420	5420	0
696	20240612	095700	282060	5420	5420	5420	5420	0
697	20240612	095600	282060	5420	5420	5420	5420	0
698	20240612	095500	282060	5420	5420	5420	5420	0
699	20240612	095400	282060	5420	5420	5420	5420	0
700	20240612	095300	282060	5420	5420	5420	5420	0
701	20240612	095200	282060	5420	5420	5420	5420	0
702	20240612	095100	282060	5420	5420	5420	5420	0
703	20240612	095000	282060	5420	5420	5420	5420	0
704	20240612	094900	282060	5420	5420	5420	5420	0
705	20240612	094800	282060	5420	5420	5420	5420	0
706	20240612	094700	282060	5420	5420	5420	5420	0
707	20240612	094600	282060	5420	5420	5420	5420	0
708	20240612	094500	282060	5420	5420	5420	5420	0
709	20240612	094400	282060	5420	5420	5420	5420	0
710	20240612	094300	282060	5420	5420	5420	5420	0
711	20240612	094200	282060	5420	5420	5420	5420	0
712	20240612	094100	282060	5420	5420	5420	5420	0
713	20240612	094000	282060	5420	5420	5420	5420	0
714	20240612	093900	282060	5420	5420	5420	5420	1
715	20240612	093800	276640	5420	5420	5420	5420	0
716	20240612	093700	276640	5420	5420	5420	5420	0
717	20240612	093600	276640	5420	5420	5420	5420	50
718	20240612	093500	5640	5640	5640	5640	5640	0
719	20240612	093400	5640	5640	5640	5640	5640	0
720	20240612	093300	5640	5640	5640	5640	5640	0
721	20240612	093200	5640	5640	5640	5640	5640	0
722	20240612	093100	5640	5640	5640	5640	5640	0
723	20240612	093000	5640	5640	5640	5640	5640	0
724	20240612	092900	5640	5640	5640	5640	5640	0
725	20240612	092800	5640	5640	5640	5640	5640	0
726	20240612	092700	5640	5640	5640	5640	5640	0
727	20240612	092600	5640	5640	5640	5640	5640	0
728	20240612	092500	5640	5640	5640	5640	5640	0
729	20240612	092400	5640	5640	5640	5640	5640	0
730	20240612	092300	5640	5640	5640	5640	5640	0
731	20240612	092200	5640	5640	5640	5640	5640	0
732	20240612	092100	5640	5640	5640	5640	5640	0
733	20240612	092000	5640	5640	5640	5640	5640	0
734	20240612	091900	5640	5640	5640	5640	5640	0
735	20240612	091800	5640	5640	5640	5640	5640	0
736	20240612	091700	5640	5640	5640	5640	5640	0
737	20240612	091600	5640	5640	5640	5640	5640	0
738	20240612	091500	5640	5640	5640	5640	5640	0
739	20240612	091400	5640	5640	5640	5640	5640	0
740	20240612	091300	5640	5640	5640	5640	5640	0
741	20240612	091200	5640	5640	5640	5640	5640	0
742	20240612	091100	5640	5640	5640	5640	5640	0
743	20240612	091000	5640	5640	5640	5640	5640	0
744	20240612	090900	5640	5640	5640	5640	5640	0
745	20240612	090800	5640	5640	5640	5640	5640	0
746	20240612	090700	5640	5640	5640	5640	5640	0
747	20240612	090600	5640	5640	5640	5640	5640	0
748	20240612	090500	5640	5640	5640	5640	5640	0
749	20240612	090400	5640	5640	5640	5640	5640	0
750	20240612	090300	5640	5640	5640	5640	5640	0
751	20240612	090200	5640	5640	5640	5640	5640	0
752	20240612	090100	5640	5640	5640	5640	5640	0
753	20240612	090000	5640	5640	5640	5640	5640	1