KissMeData/053280/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	193400	53280370	4655	4655	4655	4655	958
3	20240612	193300	53280370	4655	4655	4655	4655	0
4	20240612	193200	53280370	4655	4655	4655	4655	0
5	20240612	193100	53280370	4655	4655	4655	4655	0
6	20240612	193000	53280370	4655	4655	4655	4655	0
7	20240612	192900	53280370	4655	4655	4655	4655	0
8	20240612	192800	53280370	4655	4655	4655	4655	0
9	20240612	192700	53280370	4655	4655	4655	4655	0
10	20240612	192600	53280370	4655	4655	4655	4655	0
11	20240612	192500	53280370	4655	4655	4655	4655	0
12	20240612	192400	53280370	4655	4655	4655	4655	0
13	20240612	192300	53280370	4655	4655	4655	4655	0
14	20240612	192200	53280370	4655	4655	4655	4655	0
15	20240612	192100	53280370	4655	4655	4655	4655	0
16	20240612	192000	53280370	4655	4655	4655	4655	0
17	20240612	191900	53280370	4655	4655	4655	4655	0
18	20240612	191800	53280370	4655	4655	4655	4655	0
19	20240612	191700	53280370	4655	4655	4655	4655	0
20	20240612	191600	53280370	4655	4655	4655	4655	0
21	20240612	191500	53280370	4655	4655	4655	4655	0
22	20240612	191400	53280370	4655	4655	4655	4655	0
23	20240612	191300	53280370	4655	4655	4655	4655	0
24	20240612	191200	53280370	4655	4655	4655	4655	0
25	20240612	191100	53280370	4655	4655	4655	4655	0
26	20240612	191000	53280370	4655	4655	4655	4655	0
27	20240612	190900	53280370	4655	4655	4655	4655	0
28	20240612	190800	53280370	4655	4655	4655	4655	0
29	20240612	190700	53280370	4655	4655	4655	4655	0
30	20240612	190600	53280370	4655	4655	4655	4655	0
31	20240612	190500	53280370	4655	4655	4655	4655	0
32	20240612	190400	53280370	4655	4655	4655	4655	958
33	20240612	190300	53280370	4655	4655	4655	4655	0
34	20240612	190200	53280370	4655	4655	4655	4655	0
35	20240612	190100	53280370	4655	4655	4655	4655	0
36	20240612	190000	53280370	4655	4655	4655	4655	0
37	20240612	185900	53280370	4655	4655	4655	4655	0
38	20240612	185800	53280370	4655	4655	4655	4655	0
39	20240612	185700	53280370	4655	4655	4655	4655	0
40	20240612	185600	53280370	4655	4655	4655	4655	0
41	20240612	185500	53280370	4655	4655	4655	4655	0
42	20240612	185400	53280370	4655	4655	4655	4655	0
43	20240612	185300	53280370	4655	4655	4655	4655	0
44	20240612	185200	53280370	4655	4655	4655	4655	0
45	20240612	185100	53280370	4655	4655	4655	4655	0
46	20240612	185000	53280370	4655	4655	4655	4655	0
47	20240612	184900	53280370	4655	4655	4655	4655	0
48	20240612	184800	53280370	4655	4655	4655	4655	0
49	20240612	184700	53280370	4655	4655	4655	4655	0
50	20240612	184600	53280370	4655	4655	4655	4655	0
51	20240612	184500	53280370	4655	4655	4655	4655	0
52	20240612	184400	53280370	4655	4655	4655	4655	0
53	20240612	184300	53280370	4655	4655	4655	4655	0
54	20240612	184200	53280370	4655	4655	4655	4655	0
55	20240612	184100	53280370	4655	4655	4655	4655	0
56	20240612	184000	53280370	4655	4655	4655	4655	0
57	20240612	183900	53280370	4655	4655	4655	4655	0
58	20240612	183800	53280370	4655	4655	4655	4655	0
59	20240612	183700	53280370	4655	4655	4655	4655	0
60	20240612	183600	53280370	4655	4655	4655	4655	0
61	20240612	183500	53280370	4655	4655	4655	4655	0
62	20240612	183400	53280370	4655	4655	4655	4655	958
63	20240612	183300	53280370	4655	4655	4655	4655	0
64	20240612	183200	53280370	4655	4655	4655	4655	0
65	20240612	183100	53280370	4655	4655	4655	4655	0
66	20240612	183000	53280370	4655	4655	4655	4655	0
67	20240612	182900	53280370	4655	4655	4655	4655	0
68	20240612	182800	53280370	4655	4655	4655	4655	0
69	20240612	182700	53280370	4655	4655	4655	4655	0
70	20240612	182600	53280370	4655	4655	4655	4655	0
71	20240612	182500	53280370	4655	4655	4655	4655	0
72	20240612	182400	53280370	4655	4655	4655	4655	0
73	20240612	182300	53280370	4655	4655	4655	4655	0
74	20240612	182200	53280370	4655	4655	4655	4655	0
75	20240612	182100	53280370	4655	4655	4655	4655	0
76	20240612	182000	53280370	4655	4655	4655	4655	0
77	20240612	181900	53280370	4655	4655	4655	4655	0
78	20240612	181800	53280370	4655	4655	4655	4655	0
79	20240612	181700	53280370	4655	4655	4655	4655	0
80	20240612	181600	53280370	4655	4655	4655	4655	0
81	20240612	181500	53280370	4655	4655	4655	4655	0
82	20240612	181400	53280370	4655	4655	4655	4655	0
83	20240612	181300	53280370	4655	4655	4655	4655	0
84	20240612	181200	53280370	4655	4655	4655	4655	0
85	20240612	181100	53280370	4655	4655	4655	4655	0
86	20240612	181000	53280370	4655	4655	4655	4655	0
87	20240612	180900	53280370	4655	4655	4655	4655	0
88	20240612	180800	53280370	4655	4655	4655	4655	0
89	20240612	180700	53280370	4655	4655	4655	4655	0
90	20240612	180600	53280370	4655	4655	4655	4655	0
91	20240612	180500	53280370	4655	4655	4655	4655	0
92	20240612	180400	53280370	4655	4655	4655	4655	958
93	20240612	180300	53280370	4655	4655	4655	4655	0
94	20240612	180200	53280370	4655	4655	4655	4655	0
95	20240612	180100	53280370	4655	4655	4655	4655	0
96	20240612	180000	53280370	4655	4655	4655	4655	0
97	20240612	175900	53280370	4655	4655	4655	4655	0
98	20240612	175800	53280370	4655	4655	4655	4655	0
99	20240612	175700	53280370	4655	4655	4655	4655	0
100	20240612	175600	53280370	4655	4655	4655	4655	0
101	20240612	175500	53280370	4655	4655	4655	4655	0
102	20240612	175400	53280370	4655	4655	4655	4655	0
103	20240612	175300	53280370	4655	4655	4655	4655	0
104	20240612	175200	53280370	4655	4655	4655	4655	0
105	20240612	175100	53280370	4655	4655	4655	4655	0
106	20240612	175000	53280370	4655	4655	4655	4655	0
107	20240612	174900	53280370	4655	4655	4655	4655	0
108	20240612	174800	53280370	4655	4655	4655	4655	0
109	20240612	174700	53280370	4655	4655	4655	4655	0
110	20240612	174600	53280370	4655	4655	4655	4655	0
111	20240612	174500	53280370	4655	4655	4655	4655	0
112	20240612	174400	53280370	4655	4655	4655	4655	0
113	20240612	174300	53280370	4655	4655	4655	4655	0
114	20240612	174200	53280370	4655	4655	4655	4655	0
115	20240612	174100	53280370	4655	4655	4655	4655	0
116	20240612	174000	53280370	4655	4655	4655	4655	0
117	20240612	173900	53280370	4655	4655	4655	4655	0
118	20240612	173800	53280370	4655	4655	4655	4655	0
119	20240612	173700	53280370	4655	4655	4655	4655	0
120	20240612	173600	53280370	4655	4655	4655	4655	0
121	20240612	173500	53280370	4655	4655	4655	4655	0
122	20240612	173400	53280370	4655	4655	4655	4655	958
123	20240612	173300	53280370	4655	4655	4655	4655	0
124	20240612	173200	53280370	4655	4655	4655	4655	0
125	20240612	173100	53280370	4655	4655	4655	4655	0
126	20240612	173000	53280370	4655	4655	4655	4655	0
127	20240612	172900	53280370	4655	4655	4655	4655	0
128	20240612	172800	53280370	4655	4655	4655	4655	0
129	20240612	172700	53280370	4655	4655	4655	4655	0
130	20240612	172600	53280370	4655	4655	4655	4655	0
131	20240612	172500	53280370	4655	4655	4655	4655	0
132	20240612	172400	53280370	4655	4655	4655	4655	0
133	20240612	172300	53280370	4655	4655	4655	4655	0
134	20240612	172200	53280370	4655	4655	4655	4655	0
135	20240612	172100	53280370	4655	4655	4655	4655	0
136	20240612	172000	53280370	4655	4655	4655	4655	0
137	20240612	171900	53280370	4655	4655	4655	4655	0
138	20240612	171800	53280370	4655	4655	4655	4655	0
139	20240612	171700	53280370	4655	4655	4655	4655	0
140	20240612	171600	53280370	4655	4655	4655	4655	0
141	20240612	171500	53280370	4655	4655	4655	4655	0
142	20240612	171400	53280370	4655	4655	4655	4655	0
143	20240612	171300	53280370	4655	4655	4655	4655	0
144	20240612	171200	53280370	4655	4655	4655	4655	0
145	20240612	171100	53280370	4655	4655	4655	4655	0
146	20240612	171000	53280370	4655	4655	4655	4655	0
147	20240612	170900	53280370	4655	4655	4655	4655	0
148	20240612	170800	53280370	4655	4655	4655	4655	0
149	20240612	170700	53280370	4655	4655	4655	4655	0
150	20240612	170600	53280370	4655	4655	4655	4655	0
151	20240612	170500	53280370	4655	4655	4655	4655	0
152	20240612	170400	53280370	4655	4655	4655	4655	958
153	20240612	170300	53280370	4655	4655	4655	4655	0
154	20240612	170200	53280370	4655	4655	4655	4655	0
155	20240612	170100	53280370	4655	4655	4655	4655	0
156	20240612	170000	53280370	4655	4655	4655	4655	0
157	20240612	165900	53280370	4655	4655	4655	4655	0
158	20240612	165800	53280370	4655	4655	4655	4655	0
159	20240612	165700	53280370	4655	4655	4655	4655	0
160	20240612	165600	53280370	4655	4655	4655	4655	0
161	20240612	165500	53280370	4655	4655	4655	4655	0
162	20240612	165400	53280370	4655	4655	4655	4655	0
163	20240612	165300	53280370	4655	4655	4655	4655	0
164	20240612	165200	53280370	4655	4655	4655	4655	0
165	20240612	165100	53280370	4655	4655	4655	4655	0
166	20240612	165000	53280370	4655	4655	4655	4655	0
167	20240612	164900	53280370	4655	4655	4655	4655	0
168	20240612	164800	53280370	4655	4655	4655	4655	0
169	20240612	164700	53280370	4655	4655	4655	4655	0
170	20240612	164600	53280370	4655	4655	4655	4655	0
171	20240612	164500	53280370	4655	4655	4655	4655	0
172	20240612	164400	53280370	4655	4655	4655	4655	0
173	20240612	164300	53280370	4655	4655	4655	4655	0
174	20240612	164200	53280370	4655	4655	4655	4655	0
175	20240612	164100	53280370	4655	4655	4655	4655	0
176	20240612	164000	53280370	4655	4655	4655	4655	0
177	20240612	163900	53280370	4655	4655	4655	4655	0
178	20240612	163800	53280370	4655	4655	4655	4655	0
179	20240612	163700	53280370	4655	4655	4655	4655	0
180	20240612	163600	53280370	4655	4655	4655	4655	0
181	20240612	163500	53280370	4655	4655	4655	4655	0
182	20240612	163400	53280370	4655	4655	4655	4655	958
183	20240612	163300	53280370	4655	4655	4655	4655	0
184	20240612	163200	53280370	4655	4655	4655	4655	0
185	20240612	163100	53280370	4655	4655	4655	4655	0
186	20240612	163000	53280370	4655	4655	4655	4655	0
187	20240612	162900	53280370	4655	4655	4655	4655	0
188	20240612	162800	53280370	4655	4655	4655	4655	0
189	20240612	162700	53280370	4655	4655	4655	4655	0
190	20240612	162600	53280370	4655	4655	4655	4655	0
191	20240612	162500	53280370	4655	4655	4655	4655	0
192	20240612	162400	53280370	4655	4655	4655	4655	0
193	20240612	162300	53280370	4655	4655	4655	4655	0
194	20240612	162200	53280370	4655	4655	4655	4655	0
195	20240612	162100	53280370	4655	4655	4655	4655	0
196	20240612	162000	53280370	4655	4655	4655	4655	0
197	20240612	161900	53280370	4655	4655	4655	4655	0
198	20240612	161800	53280370	4655	4655	4655	4655	0
199	20240612	161700	53280370	4655	4655	4655	4655	0
200	20240612	161600	53280370	4655	4655	4655	4655	0
201	20240612	161500	53280370	4655	4655	4655	4655	0
202	20240612	161400	53280370	4655	4655	4655	4655	0
203	20240612	161300	53280370	4655	4655	4655	4655	0
204	20240612	161200	53280370	4655	4655	4655	4655	0
205	20240612	161100	53280370	4655	4655	4655	4655	0
206	20240612	161000	53280370	4655	4655	4655	4655	0
207	20240612	160900	53280370	4655	4655	4655	4655	0
208	20240612	160800	53280370	4655	4655	4655	4655	0
209	20240612	160700	53280370	4655	4655	4655	4655	0
210	20240612	160600	53280370	4655	4655	4655	4655	0
211	20240612	160500	53280370	4655	4655	4655	4655	0
212	20240612	160400	53280370	4655	4655	4655	4655	958
213	20240612	160300	53280370	4655	4655	4655	4655	0
214	20240612	160200	53280370	4655	4655	4655	4655	0
215	20240612	160100	53280370	4655	4655	4655	4655	0
216	20240612	160000	53280370	4655	4655	4655	4655	0
217	20240612	155900	53280370	4655	4655	4655	4655	0
218	20240612	155800	53280370	4655	4655	4655	4655	0
219	20240612	155700	53280370	4655	4655	4655	4655	0
220	20240612	155600	53280370	4655	4655	4655	4655	0
221	20240612	155500	53280370	4655	4655	4655	4655	0
222	20240612	155400	53280370	4655	4655	4655	4655	0
223	20240612	155300	53280370	4655	4655	4655	4655	0
224	20240612	155200	53280370	4655	4655	4655	4655	0
225	20240612	155100	53280370	4655	4655	4655	4655	0
226	20240612	155000	53280370	4655	4655	4655	4655	0
227	20240612	154900	53280370	4655	4655	4655	4655	0
228	20240612	154800	53280370	4655	4655	4655	4655	0
229	20240612	154700	53280370	4655	4655	4655	4655	0
230	20240612	154600	53280370	4655	4655	4655	4655	0
231	20240612	154500	53280370	4655	4655	4655	4655	0
232	20240612	154400	53280370	4655	4655	4655	4655	0
233	20240612	154300	53280370	4655	4655	4655	4655	0
234	20240612	154200	53280370	4655	4655	4655	4655	0
235	20240612	154100	53280370	4655	4655	4655	4655	0
236	20240612	154000	53280370	4655	4655	4655	4655	0
237	20240612	153900	53280370	4655	4655	4655	4655	0
238	20240612	153800	53280370	4655	4655	4655	4655	0
239	20240612	153700	53280370	4655	4655	4655	4655	0
240	20240612	153600	53280370	4655	4655	4655	4655	0
241	20240612	153500	53280370	4655	4655	4655	4655	0
242	20240612	153400	53280370	4655	4655	4655	4655	958
243	20240612	153300	53280370	4655	4655	4655	4655	0
244	20240612	153200	53280370	4655	4655	4655	4655	0
245	20240612	153100	53280370	4655	4655	4655	4655	0
246	20240612	153000	53280370	4655	4655	4655	4655	958
247	20240612	152900	48820880	4670	4670	4670	4670	0
248	20240612	152800	48820880	4670	4670	4670	4670	0
249	20240612	152700	48820880	4670	4670	4670	4670	0
250	20240612	152600	48820880	4670	4670	4670	4670	0
251	20240612	152500	48820880	4670	4670	4670	4670	0
252	20240612	152400	48820880	4670	4670	4670	4670	0
253	20240612	152300	48820880	4670	4670	4670	4670	0
254	20240612	152200	48820880	4670	4670	4670	4670	0
255	20240612	152100	48820880	4670	4670	4670	4670	0
256	20240612	152000	48820880	4670	4670	4670	4670	0
257	20240612	151900	48820880	4670	4670	4670	4670	1
258	20240612	151800	48816210	4680	4665	4680	4665	214
259	20240612	151700	47817325	4660	4665	4665	4660	104
260	20240612	151600	47332665	4665	4660	4665	4660	24
261	20240612	151500	47220810	4660	4660	4660	4660	0
262	20240612	151400	47220810	4660	4660	4660	4660	0
263	20240612	151300	47220810	4660	4660	4660	4660	257
264	20240612	151200	46023190	4660	4660	4660	4660	0
265	20240612	151100	46023190	4660	4660	4660	4660	0
266	20240612	151000	46023190	4660	4665	4665	4660	111
267	20240612	150900	45505680	4665	4665	4665	4665	0
268	20240612	150800	45505680	4665	4665	4665	4665	5
269	20240612	150700	45482355	4660	4660	4660	4660	1
270	20240612	150600	45477695	4660	4660	4660	4660	0
271	20240612	150500	45477695	4660	4660	4660	4660	0
272	20240612	150400	45477695	4660	4660	4660	4660	100
273	20240612	150300	45011695	4665	4665	4665	4665	0
274	20240612	150200	45011695	4665	4665	4665	4665	0
275	20240612	150100	45011695	4665	4665	4665	4665	0
276	20240612	150000	45011695	4665	4665	4665	4665	0
277	20240612	145900	45011695	4665	4665	4665	4665	14
278	20240612	145800	44946385	4665	4665	4665	4665	50
279	20240612	145700	44713135	4665	4665	4665	4665	88
280	20240612	145600	44302615	4665	4665	4665	4665	20
281	20240612	145500	44209315	4665	4665	4665	4665	0
282	20240612	145400	44209315	4665	4665	4665	4665	0
283	20240612	145300	44209315	4665	4665	4665	4665	0
284	20240612	145200	44209315	4665	4665	4665	4665	0
285	20240612	145100	44209315	4665	4665	4665	4665	0
286	20240612	145000	44209315	4665	4665	4665	4665	0
287	20240612	144900	44209315	4665	4665	4665	4665	0
288	20240612	144800	44209315	4665	4665	4665	4665	0
289	20240612	144700	44209315	4665	4665	4665	4665	0
290	20240612	144600	44209315	4665	4665	4665	4665	18
291	20240612	144500	44125345	4665	4665	4665	4665	295
292	20240612	144400	42749170	4665	4665	4665	4665	0
293	20240612	144300	42749170	4665	4665	4665	4665	0
294	20240612	144200	42749170	4665	4665	4665	4665	0
295	20240612	144100	42749170	4665	4665	4665	4665	0
296	20240612	144000	42749170	4665	4665	4665	4665	0
297	20240612	143900	42749170	4665	4665	4665	4665	12
298	20240612	143800	42693190	4665	4665	4665	4665	103
299	20240612	143700	42212695	4665	4665	4665	4665	2
300	20240612	143600	42203365	4670	4670	4670	4670	10
301	20240612	143500	42156665	4670	4670	4670	4670	2
302	20240612	143400	42147325	4670	4670	4670	4670	0
303	20240612	143300	42147325	4670	4670	4670	4670	0
304	20240612	143200	42147325	4670	4670	4670	4670	53
305	20240612	143100	41899815	4670	4670	4670	4670	0
306	20240612	143000	41899815	4670	4670	4670	4670	0
307	20240612	142900	41899815	4670	4670	4670	4670	2
308	20240612	142800	41890475	4660	4660	4660	4660	0
309	20240612	142700	41890475	4660	4660	4660	4660	0
310	20240612	142600	41890475	4660	4660	4660	4660	1
311	20240612	142500	41885815	4670	4670	4670	4670	0
312	20240612	142400	41885815	4670	4670	4670	4670	0
313	20240612	142300	41885815	4670	4670	4670	4670	0
314	20240612	142200	41885815	4670	4670	4670	4670	1
315	20240612	142100	41881145	4670	4670	4670	4670	0
316	20240612	142000	41881145	4670	4670	4670	4670	0
317	20240612	141900	41881145	4670	4670	4670	4670	0
318	20240612	141800	41881145	4670	4670	4670	4670	0
319	20240612	141700	41881145	4670	4670	4670	4670	0
320	20240612	141600	41881145	4670	4670	4670	4670	0
321	20240612	141500	41881145	4670	4670	4670	4670	0
322	20240612	141400	41881145	4670	4670	4670	4670	0
323	20240612	141300	41881145	4670	4670	4670	4670	0
324	20240612	141200	41881145	4670	4670	4670	4670	0
325	20240612	141100	41881145	4670	4665	4670	4665	102
326	20240612	141000	41405310	4670	4670	4670	4670	0
327	20240612	140900	41405310	4670	4670	4670	4670	1
328	20240612	140800	41400640	4665	4665	4665	4665	0
329	20240612	140700	41400640	4665	4665	4665	4665	100
330	20240612	140600	40934140	4670	4670	4670	4670	0
331	20240612	140500	40934140	4670	4670	4670	4670	1
332	20240612	140400	40929470	4665	4665	4665	4665	0
333	20240612	140300	40929470	4665	4665	4665	4665	0
334	20240612	140200	40929470	4665	4665	4665	4665	0
335	20240612	140100	40929470	4665	4665	4665	4665	0
336	20240612	140000	40929470	4665	4665	4665	4665	0
337	20240612	135900	40929470	4665	4665	4665	4665	0
338	20240612	135800	40929470	4665	4665	4665	4665	51
339	20240612	135700	40691555	4675	4675	4675	4675	0
340	20240612	135600	40691555	4675	4675	4675	4675	0
341	20240612	135500	40691555	4675	4675	4675	4675	0
342	20240612	135400	40691555	4675	4675	4675	4675	0
343	20240612	135300	40691555	4675	4675	4675	4675	7
344	20240612	135200	40658830	4675	4675	4675	4675	1
345	20240612	135100	40654155	4675	4675	4675	4675	0
346	20240612	135000	40654155	4675	4675	4675	4675	15
347	20240612	134900	40584030	4660	4665	4665	4660	1161
348	20240612	134800	35171555	4665	4665	4665	4665	0
349	20240612	134700	35171555	4665	4670	4670	4665	710
350	20240612	134600	31856135	4675	4675	4675	4675	6
351	20240612	134500	31828085	4675	4675	4675	4675	0
352	20240612	134400	31828085	4675	4675	4675	4675	0
353	20240612	134300	31828085	4675	4675	4675	4675	0
354	20240612	134200	31828085	4675	4675	4675	4675	0
355	20240612	134100	31828085	4675	4675	4675	4675	0
356	20240612	134000	31828085	4675	4675	4675	4675	0
357	20240612	133900	31828085	4675	4675	4675	4675	0
358	20240612	133800	31828085	4675	4675	4675	4675	0
359	20240612	133700	31828085	4675	4675	4675	4675	0
360	20240612	133600	31828085	4675	4675	4675	4675	0
361	20240612	133500	31828085	4675	4675	4675	4675	0
362	20240612	133400	31828085	4675	4675	4675	4675	0
363	20240612	133300	31828085	4675	4675	4675	4675	21
364	20240612	133200	31729910	4675	4675	4675	4675	80
365	20240612	133100	31355910	4675	4675	4675	4675	0
366	20240612	133000	31355910	4675	4675	4675	4675	0
367	20240612	132900	31355910	4675	4675	4675	4675	0
368	20240612	132800	31355910	4675	4675	4675	4675	0
369	20240612	132700	31355910	4675	4675	4675	4675	0
370	20240612	132600	31355910	4675	4675	4675	4675	0
371	20240612	132500	31355910	4675	4670	4675	4670	45
372	20240612	132400	31145735	4675	4675	4675	4675	0
373	20240612	132300	31145735	4675	4675	4675	4675	0
374	20240612	132200	31145735	4675	4675	4675	4675	20
375	20240612	132100	31052235	4675	4675	4675	4675	0
376	20240612	132000	31052235	4675	4675	4675	4675	0
377	20240612	131900	31052235	4675	4675	4675	4675	35
378	20240612	131800	30888610	4675	4675	4675	4675	1
379	20240612	131700	30883935	4680	4680	4680	4680	0
380	20240612	131600	30883935	4680	4680	4680	4680	0
381	20240612	131500	30883935	4680	4680	4680	4680	0
382	20240612	131400	30883935	4680	4680	4680	4680	0
383	20240612	131300	30883935	4680	4680	4680	4680	0
384	20240612	131200	30883935	4680	4680	4680	4680	0
385	20240612	131100	30883935	4680	4680	4680	4680	98
386	20240612	131000	30425295	4675	4675	4675	4675	0
387	20240612	130900	30425295	4675	4675	4675	4675	0
388	20240612	130800	30425295	4675	4675	4675	4675	2
389	20240612	130700	30415945	4675	4675	4675	4675	0
390	20240612	130600	30415945	4675	4675	4675	4675	0
391	20240612	130500	30415945	4675	4675	4675	4675	0
392	20240612	130400	30415945	4675	4675	4675	4675	0
393	20240612	130300	30415945	4675	4675	4675	4675	0
394	20240612	130200	30415945	4675	4675	4675	4675	0
395	20240612	130100	30415945	4675	4675	4675	4675	0
396	20240612	130000	30415945	4675	4675	4675	4675	0
397	20240612	125900	30415945	4675	4675	4675	4675	0
398	20240612	125800	30415945	4675	4675	4675	4675	0
399	20240612	125700	30415945	4675	4675	4675	4675	0
400	20240612	125600	30415945	4675	4675	4675	4675	0
401	20240612	125500	30415945	4675	4675	4675	4675	18
402	20240612	125400	30331795	4675	4675	4675	4675	0
403	20240612	125300	30331795	4675	4675	4675	4675	5
404	20240612	125200	30308420	4670	4670	4670	4670	0
405	20240612	125100	30308420	4670	4670	4670	4670	20
406	20240612	125000	30215020	4670	4670	4670	4670	4
407	20240612	124900	30196340	4670	4670	4670	4670	6
408	20240612	124800	30168320	4670	4670	4670	4670	1
409	20240612	124700	30163650	4670	4670	4670	4670	5
410	20240612	124600	30140300	4680	4680	4680	4680	0
411	20240612	124500	30140300	4680	4680	4680	4680	0
412	20240612	124400	30140300	4680	4680	4680	4680	0
413	20240612	124300	30140300	4680	4680	4680	4680	0
414	20240612	124200	30140300	4680	4680	4680	4680	0
415	20240612	124100	30140300	4680	4680	4680	4680	0
416	20240612	124000	30140300	4680	4680	4680	4680	69
417	20240612	123900	29817380	4680	4680	4680	4680	0
418	20240612	123800	29817380	4680	4680	4680	4680	0
419	20240612	123700	29817380	4680	4680	4680	4680	0
420	20240612	123600	29817380	4680	4680	4680	4680	0
421	20240612	123500	29817380	4680	4680	4680	4680	0
422	20240612	123400	29817380	4680	4680	4680	4680	0
423	20240612	123300	29817380	4680	4680	4680	4680	0
424	20240612	123200	29817380	4680	4680	4680	4680	0
425	20240612	123100	29817380	4680	4680	4680	4680	0
426	20240612	123000	29817380	4680	4680	4680	4680	0
427	20240612	122900	29817380	4680	4680	4680	4680	0
428	20240612	122800	29817380	4680	4680	4680	4680	2
429	20240612	122700	29808020	4680	4680	4680	4680	0
430	20240612	122600	29808020	4680	4680	4680	4680	0
431	20240612	122500	29808020	4680	4680	4680	4680	0
432	20240612	122400	29808020	4680	4670	4680	4670	2
433	20240612	122300	29798670	4670	4670	4670	4670	99
434	20240612	122200	29336340	4675	4675	4675	4675	0
435	20240612	122100	29336340	4675	4675	4675	4675	0
436	20240612	122000	29336340	4675	4675	4675	4675	1
437	20240612	121900	29331665	4675	4675	4675	4675	0
438	20240612	121800	29331665	4675	4675	4675	4675	0
439	20240612	121700	29331665	4675	4675	4675	4675	0
440	20240612	121600	29331665	4675	4675	4675	4675	0
441	20240612	121500	29331665	4675	4675	4675	4675	0
442	20240612	121400	29331665	4675	4675	4675	4675	0
443	20240612	121300	29331665	4675	4675	4675	4675	10
444	20240612	121200	29284915	4675	4675	4675	4675	80
445	20240612	121100	28910915	4670	4670	4670	4670	0
446	20240612	121000	28910915	4670	4670	4670	4670	25
447	20240612	120900	28794165	4670	4670	4670	4670	0
448	20240612	120800	28794165	4670	4670	4670	4670	0
449	20240612	120700	28794165	4670	4670	4670	4670	0
450	20240612	120600	28794165	4670	4670	4670	4670	0
451	20240612	120500	28794165	4670	4670	4670	4670	9
452	20240612	120400	28752135	4680	4680	4680	4680	0
453	20240612	120300	28752135	4680	4680	4680	4680	0
454	20240612	120200	28752135	4680	4680	4680	4680	20
455	20240612	120100	28658535	4680	4680	4680	4680	0
456	20240612	120000	28658535	4680	4680	4680	4680	0
457	20240612	115900	28658535	4680	4680	4680	4680	0
458	20240612	115800	28658535	4680	4680	4680	4680	0
459	20240612	115700	28658535	4680	4680	4680	4680	100
460	20240612	115600	28190535	4680	4680	4680	4680	1
461	20240612	115500	28185855	4670	4670	4670	4670	1
462	20240612	115400	28181185	4670	4670	4670	4670	0
463	20240612	115300	28181185	4670	4670	4670	4670	0
464	20240612	115200	28181185	4670	4675	4675	4670	186
465	20240612	115100	27312335	4665	4665	4665	4665	0
466	20240612	115000	27312335	4665	4665	4665	4665	0
467	20240612	114900	27312335	4665	4665	4665	4665	0
468	20240612	114800	27312335	4665	4665	4665	4665	0
469	20240612	114700	27312335	4665	4670	4670	4665	65
470	20240612	114600	27008995	4670	4670	4670	4670	0
471	20240612	114500	27008995	4670	4675	4675	4670	1207
472	20240612	114400	21372270	4675	4675	4675	4675	0
473	20240612	114300	21372270	4675	4675	4675	4675	0
474	20240612	114200	21372270	4675	4675	4675	4675	0
475	20240612	114100	21372270	4675	4675	4675	4675	0
476	20240612	114000	21372270	4675	4675	4675	4675	0
477	20240612	113900	21372270	4675	4675	4675	4675	0
478	20240612	113800	21372270	4675	4675	4675	4675	4
479	20240612	113700	21353570	4670	4670	4670	4670	0
480	20240612	113600	21353570	4670	4670	4670	4670	0
481	20240612	113500	21353570	4670	4670	4670	4670	0
482	20240612	113400	21353570	4670	4670	4670	4670	0
483	20240612	113300	21353570	4670	4670	4670	4670	0
484	20240612	113200	21353570	4670	4670	4670	4670	0
485	20240612	113100	21353570	4670	4670	4670	4670	0
486	20240612	113000	21353570	4670	4670	4670	4670	0
487	20240612	112900	21353570	4670	4670	4670	4670	0
488	20240612	112800	21353570	4670	4670	4670	4670	0
489	20240612	112700	21353570	4670	4670	4670	4670	0
490	20240612	112600	21353570	4670	4670	4670	4670	0
491	20240612	112500	21353570	4670	4680	4680	4670	1000
492	20240612	112400	16677315	4680	4680	4680	4680	270
493	20240612	112300	15413715	4685	4685	4685	4685	0
494	20240612	112200	15413715	4685	4685	4685	4685	0
495	20240612	112100	15413715	4685	4685	4685	4685	3
496	20240612	112000	15399660	4685	4685	4685	4685	0
497	20240612	111900	15399660	4685	4685	4685	4685	0
498	20240612	111800	15399660	4685	4685	4685	4685	0
499	20240612	111700	15399660	4685	4685	4685	4685	0
500	20240612	111600	15399660	4685	4685	4685	4685	30
501	20240612	111500	15259110	4685	4685	4685	4685	7
502	20240612	111400	15226315	4685	4685	4685	4685	0
503	20240612	111300	15226315	4685	4685	4685	4685	0
504	20240612	111200	15226315	4685	4685	4685	4685	0
505	20240612	111100	15226315	4685	4685	4685	4685	0
506	20240612	111000	15226315	4685	4685	4685	4685	7
507	20240612	110900	15193520	4685	4685	4685	4685	0
508	20240612	110800	15193520	4685	4685	4685	4685	62
509	20240612	110700	14903050	4685	4685	4685	4685	0
510	20240612	110600	14903050	4685	4685	4685	4685	0
511	20240612	110500	14903050	4685	4685	4685	4685	45
512	20240612	110400	14692225	4685	4685	4685	4685	0
513	20240612	110300	14692225	4685	4685	4685	4685	1
514	20240612	110200	14687540	4685	4685	4685	4685	0
515	20240612	110100	14687540	4685	4685	4685	4685	0
516	20240612	110000	14687540	4685	4685	4685	4685	0
517	20240612	105900	14687540	4685	4685	4685	4685	58
518	20240612	105800	14415810	4690	4690	4690	4690	0
519	20240612	105700	14415810	4690	4690	4690	4690	4
520	20240612	105600	14397050	4690	4690	4690	4690	0
521	20240612	105500	14397050	4690	4690	4690	4690	0
522	20240612	105400	14397050	4690	4690	4690	4690	3
523	20240612	105300	14382980	4685	4685	4685	4685	0
524	20240612	105200	14382980	4685	4685	4685	4685	0
525	20240612	105100	14382980	4685	4685	4685	4685	0
526	20240612	105000	14382980	4685	4685	4685	4685	0
527	20240612	104900	14382980	4685	4685	4685	4685	0
528	20240612	104800	14382980	4685	4685	4685	4685	0
529	20240612	104700	14382980	4685	4685	4685	4685	6
530	20240612	104600	14354870	4685	4685	4685	4685	62
531	20240612	104500	14064400	4685	4685	4685	4685	0
532	20240612	104400	14064400	4685	4685	4685	4685	0
533	20240612	104300	14064400	4685	4685	4685	4685	0
534	20240612	104200	14064400	4685	4685	4685	4685	40
535	20240612	104100	13877000	4685	4685	4685	4685	101
536	20240612	104000	13403815	4685	4685	4685	4685	70
537	20240612	103900	13075865	4685	4685	4685	4685	1
538	20240612	103800	13071180	4680	4680	4680	4680	0
539	20240612	103700	13071180	4680	4680	4680	4680	0
540	20240612	103600	13071180	4680	4680	4680	4680	0
541	20240612	103500	13071180	4680	4680	4680	4680	0
542	20240612	103400	13071180	4680	4680	4680	4680	20
543	20240612	103300	12977580	4680	4680	4680	4680	0
544	20240612	103200	12977580	4680	4680	4680	4680	0
545	20240612	103100	12977580	4680	4680	4680	4680	0
546	20240612	103000	12977580	4680	4680	4680	4680	0
547	20240612	102900	12977580	4680	4680	4680	4680	94
548	20240612	102800	12537660	4680	4680	4680	4680	105
549	20240612	102700	12046260	4685	4685	4685	4685	0
550	20240612	102600	12046260	4685	4685	4685	4685	0
551	20240612	102500	12046260	4685	4685	4685	4685	0
552	20240612	102400	12046260	4685	4685	4685	4685	0
553	20240612	102300	12046260	4685	4685	4685	4685	0
554	20240612	102200	12046260	4685	4685	4685	4685	0
555	20240612	102100	12046260	4685	4685	4685	4685	0
556	20240612	102000	12046260	4685	4685	4685	4685	0
557	20240612	101900	12046260	4685	4685	4685	4685	0
558	20240612	101800	12046260	4685	4685	4685	4685	0
559	20240612	101700	12046260	4685	4685	4685	4685	0
560	20240612	101600	12046260	4685	4685	4685	4685	0
561	20240612	101500	12046260	4685	4685	4685	4685	0
562	20240612	101400	12046260	4685	4685	4685	4685	1
563	20240612	101300	12041575	4675	4675	4675	4675	0
564	20240612	101200	12041575	4675	4680	4680	4675	300
565	20240612	101100	10638265	4685	4685	4685	4685	0
566	20240612	101000	10638265	4685	4685	4685	4685	20
567	20240612	100900	10544565	4685	4685	4685	4685	55
568	20240612	100800	10286890	4685	4685	4685	4685	0
569	20240612	100700	10286890	4685	4690	4690	4685	4
570	20240612	100600	10268145	4690	4690	4690	4690	0
571	20240612	100500	10268145	4690	4690	4690	4690	0
572	20240612	100400	10268145	4690	4690	4690	4690	1
573	20240612	100300	10263455	4690	4690	4690	4690	0
574	20240612	100200	10263455	4690	4690	4690	4690	0
575	20240612	100100	10263455	4690	4690	4690	4690	0
576	20240612	100000	10263455	4690	4690	4690	4690	0
577	20240612	095900	10263455	4690	4690	4690	4690	3
578	20240612	095800	10249385	4690	4690	4690	4690	63
579	20240612	095700	9953915	4695	4695	4695	4695	2
580	20240612	095600	9944525	4695	4695	4695	4690	722
581	20240612	095500	6558235	4690	4690	4690	4690	242
582	20240612	095400	5423255	4690	4690	4690	4690	2
583	20240612	095300	5413875	4685	4685	4685	4685	0
584	20240612	095200	5413875	4685	4685	4685	4685	0
585	20240612	095100	5413875	4685	4685	4685	4685	0
586	20240612	095000	5413875	4685	4685	4685	4685	0
587	20240612	094900	5413875	4685	4685	4685	4685	17
588	20240612	094800	5334230	4690	4690	4690	4690	0
589	20240612	094700	5334230	4690	4690	4690	4690	0
590	20240612	094600	5334230	4690	4690	4690	4690	0
591	20240612	094500	5334230	4690	4690	4690	4690	7
592	20240612	094400	5301400	4690	4690	4690	4690	0
593	20240612	094300	5301400	4690	4690	4690	4690	0
594	20240612	094200	5301400	4690	4690	4690	4690	0
595	20240612	094100	5301400	4690	4690	4690	4690	0
596	20240612	094000	5301400	4690	4690	4690	4690	0
597	20240612	093900	5301400	4690	4690	4690	4690	1
598	20240612	093800	5296710	4690	4690	4690	4690	23
599	20240612	093700	5188840	4690	4690	4690	4690	10
600	20240612	093600	5141940	4690	4690	4690	4690	3
601	20240612	093500	5127870	4690	4690	4690	4690	0
602	20240612	093400	5127870	4690	4690	4690	4690	9
603	20240612	093300	5085660	4685	4685	4685	4685	5
604	20240612	093200	5062235	4695	4695	4695	4695	0
605	20240612	093100	5062235	4695	4695	4695	4695	0
606	20240612	093000	5062235	4695	4695	4695	4695	0
607	20240612	092900	5062235	4695	4695	4695	4695	0
608	20240612	092800	5062235	4695	4695	4695	4695	0
609	20240612	092700	5062235	4695	4695	4695	4695	2
610	20240612	092600	5052845	4695	4695	4695	4695	18
611	20240612	092500	4968335	4695	4695	4695	4695	0
612	20240612	092400	4968335	4695	4695	4695	4695	0
613	20240612	092300	4968335	4695	4695	4695	4695	0
614	20240612	092200	4968335	4695	4695	4695	4695	100
615	20240612	092100	4498835	4695	4695	4695	4695	0
616	20240612	092000	4498835	4695	4695	4695	4695	18
617	20240612	091900	4414325	4695	4695	4695	4695	30
618	20240612	091800	4273475	4695	4695	4695	4695	0
619	20240612	091700	4273475	4695	4695	4695	4695	2
620	20240612	091600	4264085	4695	4695	4695	4695	0
621	20240612	091500	4264085	4695	4675	4695	4675	135
622	20240612	091400	3632290	4680	4675	4680	4675	153
623	20240612	091300	2916310	4675	4665	4675	4665	3
624	20240612	091200	2902305	4675	4660	4675	4660	3
625	20240612	091100	2888310	4680	4665	4680	4665	503
626	20240612	091000	541770	4665	4665	4665	4665	0
627	20240612	090900	541770	4665	4665	4665	4665	0
628	20240612	090800	541770	4665	4680	4680	4665	100
629	20240612	090700	75080	4685	4685	4685	4685	2
630	20240612	090600	65710	4685	4690	4695	4685	11
631	20240612	090500	14090	4695	4695	4695	4695	0
632	20240612	090400	14090	4695	4695	4695	4695	0
633	20240612	090300	14090	4695	4695	4695	4695	0
634	20240612	090200	14090	4695	4695	4695	4695	0
635	20240612	090100	14090	4695	4695	4695	4695	2
636	20240612	090000	4700	4700	4700	4700	4700	1