KissMeData/232530/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	204500	18827950	4455	4455	4455	4455	2
3	20240612	204400	18827950	4455	4455	4455	4455	0
4	20240612	204300	18827950	4455	4455	4455	4455	0
5	20240612	204200	18827950	4455	4455	4455	4455	0
6	20240612	204100	18827950	4455	4455	4455	4455	0
7	20240612	204000	18827950	4455	4455	4455	4455	0
8	20240612	203900	18827950	4455	4455	4455	4455	0
9	20240612	203800	18827950	4455	4455	4455	4455	0
10	20240612	203700	18827950	4455	4455	4455	4455	0
11	20240612	203600	18827950	4455	4455	4455	4455	0
12	20240612	203500	18827950	4455	4455	4455	4455	0
13	20240612	203400	18827950	4455	4455	4455	4455	0
14	20240612	203300	18827950	4455	4455	4455	4455	0
15	20240612	203200	18827950	4455	4455	4455	4455	0
16	20240612	203100	18827950	4455	4455	4455	4455	0
17	20240612	203000	18827950	4455	4455	4455	4455	0
18	20240612	202900	18827950	4455	4455	4455	4455	0
19	20240612	202800	18827950	4455	4455	4455	4455	0
20	20240612	202700	18827950	4455	4455	4455	4455	0
21	20240612	202600	18827950	4455	4455	4455	4455	0
22	20240612	202500	18827950	4455	4455	4455	4455	0
23	20240612	202400	18827950	4455	4455	4455	4455	0
24	20240612	202300	18827950	4455	4455	4455	4455	0
25	20240612	202200	18827950	4455	4455	4455	4455	0
26	20240612	202100	18827950	4455	4455	4455	4455	0
27	20240612	202000	18827950	4455	4455	4455	4455	0
28	20240612	201900	18827950	4455	4455	4455	4455	0
29	20240612	201800	18827950	4455	4455	4455	4455	0
30	20240612	201700	18827950	4455	4455	4455	4455	0
31	20240612	201600	18827950	4455	4455	4455	4455	0
32	20240612	201500	18827950	4455	4455	4455	4455	2
33	20240612	201400	18827950	4455	4455	4455	4455	0
34	20240612	201300	18827950	4455	4455	4455	4455	0
35	20240612	201200	18827950	4455	4455	4455	4455	0
36	20240612	201100	18827950	4455	4455	4455	4455	0
37	20240612	201000	18827950	4455	4455	4455	4455	0
38	20240612	200900	18827950	4455	4455	4455	4455	0
39	20240612	200800	18827950	4455	4455	4455	4455	0
40	20240612	200700	18827950	4455	4455	4455	4455	0
41	20240612	200600	18827950	4455	4455	4455	4455	0
42	20240612	200500	18827950	4455	4455	4455	4455	0
43	20240612	200400	18827950	4455	4455	4455	4455	0
44	20240612	200300	18827950	4455	4455	4455	4455	0
45	20240612	200200	18827950	4455	4455	4455	4455	0
46	20240612	200100	18827950	4455	4455	4455	4455	0
47	20240612	200000	18827950	4455	4455	4455	4455	0
48	20240612	195900	18827950	4455	4455	4455	4455	0
49	20240612	195800	18827950	4455	4455	4455	4455	0
50	20240612	195700	18827950	4455	4455	4455	4455	0
51	20240612	195600	18827950	4455	4455	4455	4455	0
52	20240612	195500	18827950	4455	4455	4455	4455	0
53	20240612	195400	18827950	4455	4455	4455	4455	0
54	20240612	195300	18827950	4455	4455	4455	4455	0
55	20240612	195200	18827950	4455	4455	4455	4455	0
56	20240612	195100	18827950	4455	4455	4455	4455	0
57	20240612	195000	18827950	4455	4455	4455	4455	0
58	20240612	194900	18827950	4455	4455	4455	4455	0
59	20240612	194800	18827950	4455	4455	4455	4455	0
60	20240612	194700	18827950	4455	4455	4455	4455	0
61	20240612	194600	18827950	4455	4455	4455	4455	0
62	20240612	194500	18827950	4455	4455	4455	4455	2
63	20240612	194400	18827950	4455	4455	4455	4455	0
64	20240612	194300	18827950	4455	4455	4455	4455	0
65	20240612	194200	18827950	4455	4455	4455	4455	0
66	20240612	194100	18827950	4455	4455	4455	4455	0
67	20240612	194000	18827950	4455	4455	4455	4455	0
68	20240612	193900	18827950	4455	4455	4455	4455	0
69	20240612	193800	18827950	4455	4455	4455	4455	0
70	20240612	193700	18827950	4455	4455	4455	4455	0
71	20240612	193600	18827950	4455	4455	4455	4455	0
72	20240612	193500	18827950	4455	4455	4455	4455	0
73	20240612	193400	18827950	4455	4455	4455	4455	0
74	20240612	193300	18827950	4455	4455	4455	4455	0
75	20240612	193200	18827950	4455	4455	4455	4455	0
76	20240612	193100	18827950	4455	4455	4455	4455	0
77	20240612	193000	18827950	4455	4455	4455	4455	0
78	20240612	192900	18827950	4455	4455	4455	4455	0
79	20240612	192800	18827950	4455	4455	4455	4455	0
80	20240612	192700	18827950	4455	4455	4455	4455	0
81	20240612	192600	18827950	4455	4455	4455	4455	0
82	20240612	192500	18827950	4455	4455	4455	4455	0
83	20240612	192400	18827950	4455	4455	4455	4455	0
84	20240612	192300	18827950	4455	4455	4455	4455	0
85	20240612	192200	18827950	4455	4455	4455	4455	0
86	20240612	192100	18827950	4455	4455	4455	4455	0
87	20240612	192000	18827950	4455	4455	4455	4455	0
88	20240612	191900	18827950	4455	4455	4455	4455	0
89	20240612	191800	18827950	4455	4455	4455	4455	0
90	20240612	191700	18827950	4455	4455	4455	4455	0
91	20240612	191600	18827950	4455	4455	4455	4455	0
92	20240612	191500	18827950	4455	4455	4455	4455	2
93	20240612	191400	18827950	4455	4455	4455	4455	0
94	20240612	191300	18827950	4455	4455	4455	4455	0
95	20240612	191200	18827950	4455	4455	4455	4455	0
96	20240612	191100	18827950	4455	4455	4455	4455	0
97	20240612	191000	18827950	4455	4455	4455	4455	0
98	20240612	190900	18827950	4455	4455	4455	4455	0
99	20240612	190800	18827950	4455	4455	4455	4455	0
100	20240612	190700	18827950	4455	4455	4455	4455	0
101	20240612	190600	18827950	4455	4455	4455	4455	0
102	20240612	190500	18827950	4455	4455	4455	4455	0
103	20240612	190400	18827950	4455	4455	4455	4455	0
104	20240612	190300	18827950	4455	4455	4455	4455	0
105	20240612	190200	18827950	4455	4455	4455	4455	0
106	20240612	190100	18827950	4455	4455	4455	4455	0
107	20240612	190000	18827950	4455	4455	4455	4455	0
108	20240612	185900	18827950	4455	4455	4455	4455	0
109	20240612	185800	18827950	4455	4455	4455	4455	0
110	20240612	185700	18827950	4455	4455	4455	4455	0
111	20240612	185600	18827950	4455	4455	4455	4455	0
112	20240612	185500	18827950	4455	4455	4455	4455	0
113	20240612	185400	18827950	4455	4455	4455	4455	0
114	20240612	185300	18827950	4455	4455	4455	4455	0
115	20240612	185200	18827950	4455	4455	4455	4455	0
116	20240612	185100	18827950	4455	4455	4455	4455	0
117	20240612	185000	18827950	4455	4455	4455	4455	0
118	20240612	184900	18827950	4455	4455	4455	4455	0
119	20240612	184800	18827950	4455	4455	4455	4455	0
120	20240612	184700	18827950	4455	4455	4455	4455	0
121	20240612	184600	18827950	4455	4455	4455	4455	0
122	20240612	184500	18827950	4455	4455	4455	4455	2
123	20240612	184400	18827950	4455	4455	4455	4455	0
124	20240612	184300	18827950	4455	4455	4455	4455	0
125	20240612	184200	18827950	4455	4455	4455	4455	0
126	20240612	184100	18827950	4455	4455	4455	4455	0
127	20240612	184000	18827950	4455	4455	4455	4455	0
128	20240612	183900	18827950	4455	4455	4455	4455	0
129	20240612	183800	18827950	4455	4455	4455	4455	0
130	20240612	183700	18827950	4455	4455	4455	4455	0
131	20240612	183600	18827950	4455	4455	4455	4455	0
132	20240612	183500	18827950	4455	4455	4455	4455	0
133	20240612	183400	18827950	4455	4455	4455	4455	0
134	20240612	183300	18827950	4455	4455	4455	4455	0
135	20240612	183200	18827950	4455	4455	4455	4455	0
136	20240612	183100	18827950	4455	4455	4455	4455	0
137	20240612	183000	18827950	4455	4455	4455	4455	0
138	20240612	182900	18827950	4455	4455	4455	4455	0
139	20240612	182800	18827950	4455	4455	4455	4455	0
140	20240612	182700	18827950	4455	4455	4455	4455	0
141	20240612	182600	18827950	4455	4455	4455	4455	0
142	20240612	182500	18827950	4455	4455	4455	4455	0
143	20240612	182400	18827950	4455	4455	4455	4455	0
144	20240612	182300	18827950	4455	4455	4455	4455	0
145	20240612	182200	18827950	4455	4455	4455	4455	0
146	20240612	182100	18827950	4455	4455	4455	4455	0
147	20240612	182000	18827950	4455	4455	4455	4455	0
148	20240612	181900	18827950	4455	4455	4455	4455	0
149	20240612	181800	18827950	4455	4455	4455	4455	0
150	20240612	181700	18827950	4455	4455	4455	4455	0
151	20240612	181600	18827950	4455	4455	4455	4455	0
152	20240612	181500	18827950	4455	4455	4455	4455	2
153	20240612	181400	18827950	4455	4455	4455	4455	0
154	20240612	181300	18827950	4455	4455	4455	4455	0
155	20240612	181200	18827950	4455	4455	4455	4455	0
156	20240612	181100	18827950	4455	4455	4455	4455	0
157	20240612	181000	18827950	4455	4455	4455	4455	0
158	20240612	180900	18827950	4455	4455	4455	4455	0
159	20240612	180800	18827950	4455	4455	4455	4455	0
160	20240612	180700	18827950	4455	4455	4455	4455	0
161	20240612	180600	18827950	4455	4455	4455	4455	0
162	20240612	180500	18827950	4455	4455	4455	4455	0
163	20240612	180400	18827950	4455	4455	4455	4455	0
164	20240612	180300	18827950	4455	4455	4455	4455	0
165	20240612	180200	18827950	4455	4455	4455	4455	0
166	20240612	180100	18827950	4455	4455	4455	4455	0
167	20240612	180000	18827950	4455	4455	4455	4455	0
168	20240612	175900	18827950	4455	4455	4455	4455	0
169	20240612	175800	18827950	4455	4455	4455	4455	0
170	20240612	175700	18827950	4455	4455	4455	4455	0
171	20240612	175600	18827950	4455	4455	4455	4455	0
172	20240612	175500	18827950	4455	4455	4455	4455	0
173	20240612	175400	18827950	4455	4455	4455	4455	0
174	20240612	175300	18827950	4455	4455	4455	4455	0
175	20240612	175200	18827950	4455	4455	4455	4455	0
176	20240612	175100	18827950	4455	4455	4455	4455	0
177	20240612	175000	18827950	4455	4455	4455	4455	0
178	20240612	174900	18827950	4455	4455	4455	4455	0
179	20240612	174800	18827950	4455	4455	4455	4455	0
180	20240612	174700	18827950	4455	4455	4455	4455	0
181	20240612	174600	18827950	4455	4455	4455	4455	0
182	20240612	174500	18827950	4455	4455	4455	4455	2
183	20240612	174400	18827950	4455	4455	4455	4455	0
184	20240612	174300	18827950	4455	4455	4455	4455	0
185	20240612	174200	18827950	4455	4455	4455	4455	0
186	20240612	174100	18827950	4455	4455	4455	4455	0
187	20240612	174000	18827950	4455	4455	4455	4455	0
188	20240612	173900	18827950	4455	4455	4455	4455	0
189	20240612	173800	18827950	4455	4455	4455	4455	0
190	20240612	173700	18827950	4455	4455	4455	4455	0
191	20240612	173600	18827950	4455	4455	4455	4455	0
192	20240612	173500	18827950	4455	4455	4455	4455	0
193	20240612	173400	18827950	4455	4455	4455	4455	0
194	20240612	173300	18827950	4455	4455	4455	4455	0
195	20240612	173200	18827950	4455	4455	4455	4455	0
196	20240612	173100	18827950	4455	4455	4455	4455	0
197	20240612	173000	18827950	4455	4455	4455	4455	0
198	20240612	172900	18827950	4455	4455	4455	4455	0
199	20240612	172800	18827950	4455	4455	4455	4455	0
200	20240612	172700	18827950	4455	4455	4455	4455	0
201	20240612	172600	18827950	4455	4455	4455	4455	0
202	20240612	172500	18827950	4455	4455	4455	4455	0
203	20240612	172400	18827950	4455	4455	4455	4455	0
204	20240612	172300	18827950	4455	4455	4455	4455	0
205	20240612	172200	18827950	4455	4455	4455	4455	0
206	20240612	172100	18827950	4455	4455	4455	4455	0
207	20240612	172000	18827950	4455	4455	4455	4455	0
208	20240612	171900	18827950	4455	4455	4455	4455	0
209	20240612	171800	18827950	4455	4455	4455	4455	0
210	20240612	171700	18827950	4455	4455	4455	4455	0
211	20240612	171600	18827950	4455	4455	4455	4455	0
212	20240612	171500	18827950	4455	4455	4455	4455	2
213	20240612	171400	18827950	4455	4455	4455	4455	0
214	20240612	171300	18827950	4455	4455	4455	4455	0
215	20240612	171200	18827950	4455	4455	4455	4455	0
216	20240612	171100	18827950	4455	4455	4455	4455	0
217	20240612	171000	18827950	4455	4455	4455	4455	0
218	20240612	170900	18827950	4455	4455	4455	4455	0
219	20240612	170800	18827950	4455	4455	4455	4455	0
220	20240612	170700	18827950	4455	4455	4455	4455	0
221	20240612	170600	18827950	4455	4455	4455	4455	0
222	20240612	170500	18827950	4455	4455	4455	4455	0
223	20240612	170400	18827950	4455	4455	4455	4455	0
224	20240612	170300	18827950	4455	4455	4455	4455	0
225	20240612	170200	18827950	4455	4455	4455	4455	0
226	20240612	170100	18827950	4455	4455	4455	4455	0
227	20240612	170000	18827950	4455	4455	4455	4455	0
228	20240612	165900	18827950	4455	4455	4455	4455	0
229	20240612	165800	18827950	4455	4455	4455	4455	0
230	20240612	165700	18827950	4455	4455	4455	4455	0
231	20240612	165600	18827950	4455	4455	4455	4455	0
232	20240612	165500	18827950	4455	4455	4455	4455	0
233	20240612	165400	18827950	4455	4455	4455	4455	0
234	20240612	165300	18827950	4455	4455	4455	4455	0
235	20240612	165200	18827950	4455	4455	4455	4455	0
236	20240612	165100	18827950	4455	4455	4455	4455	0
237	20240612	165000	18827950	4455	4455	4455	4455	0
238	20240612	164900	18827950	4455	4455	4455	4455	0
239	20240612	164800	18827950	4455	4455	4455	4455	0
240	20240612	164700	18827950	4455	4455	4455	4455	0
241	20240612	164600	18827950	4455	4455	4455	4455	0
242	20240612	164500	18827950	4455	4455	4455	4455	2
243	20240612	164400	18827950	4455	4455	4455	4455	0
244	20240612	164300	18827950	4455	4455	4455	4455	0
245	20240612	164200	18827950	4455	4455	4455	4455	0
246	20240612	164100	18827950	4455	4455	4455	4455	0
247	20240612	164000	18827950	4455	4455	4455	4455	0
248	20240612	163900	18827950	4455	4455	4455	4455	0
249	20240612	163800	18827950	4455	4455	4455	4455	0
250	20240612	163700	18827950	4455	4455	4455	4455	0
251	20240612	163600	18827950	4455	4455	4455	4455	0
252	20240612	163500	18827950	4455	4455	4455	4455	0
253	20240612	163400	18827950	4455	4455	4455	4455	0
254	20240612	163300	18827950	4455	4455	4455	4455	0
255	20240612	163200	18827950	4455	4455	4455	4455	0
256	20240612	163100	18827950	4455	4455	4455	4455	0
257	20240612	163000	18827950	4455	4455	4455	4455	0
258	20240612	162900	18827950	4455	4455	4455	4455	0
259	20240612	162800	18827950	4455	4455	4455	4455	0
260	20240612	162700	18827950	4455	4455	4455	4455	0
261	20240612	162600	18827950	4455	4455	4455	4455	0
262	20240612	162500	18827950	4455	4455	4455	4455	0
263	20240612	162400	18827950	4455	4455	4455	4455	0
264	20240612	162300	18827950	4455	4455	4455	4455	0
265	20240612	162200	18827950	4455	4455	4455	4455	0
266	20240612	162100	18827950	4455	4455	4455	4455	0
267	20240612	162000	18827950	4455	4455	4455	4455	0
268	20240612	161900	18827950	4455	4455	4455	4455	0
269	20240612	161800	18827950	4455	4455	4455	4455	0
270	20240612	161700	18827950	4455	4455	4455	4455	0
271	20240612	161600	18827950	4455	4455	4455	4455	0
272	20240612	161500	18827950	4455	4455	4455	4455	2
273	20240612	161400	18827950	4455	4455	4455	4455	0
274	20240612	161300	18827950	4455	4455	4455	4455	0
275	20240612	161200	18827950	4455	4455	4455	4455	0
276	20240612	161100	18827950	4455	4455	4455	4455	0
277	20240612	161000	18827950	4455	4455	4455	4455	0
278	20240612	160900	18827950	4455	4455	4455	4455	0
279	20240612	160800	18827950	4455	4455	4455	4455	0
280	20240612	160700	18827950	4455	4455	4455	4455	0
281	20240612	160600	18827950	4455	4455	4455	4455	0
282	20240612	160500	18827950	4455	4455	4455	4455	0
283	20240612	160400	18827950	4455	4455	4455	4455	0
284	20240612	160300	18827950	4455	4455	4455	4455	0
285	20240612	160200	18827950	4455	4455	4455	4455	0
286	20240612	160100	18827950	4455	4455	4455	4455	0
287	20240612	160000	18827950	4455	4455	4455	4455	0
288	20240612	155900	18827950	4455	4455	4455	4455	0
289	20240612	155800	18827950	4455	4455	4455	4455	0
290	20240612	155700	18827950	4455	4455	4455	4455	0
291	20240612	155600	18827950	4455	4455	4455	4455	0
292	20240612	155500	18827950	4455	4455	4455	4455	0
293	20240612	155400	18827950	4455	4455	4455	4455	0
294	20240612	155300	18827950	4455	4455	4455	4455	0
295	20240612	155200	18827950	4455	4455	4455	4455	0
296	20240612	155100	18827950	4455	4455	4455	4455	0
297	20240612	155000	18827950	4455	4455	4455	4455	0
298	20240612	154900	18827950	4455	4455	4455	4455	0
299	20240612	154800	18827950	4455	4455	4455	4455	0
300	20240612	154700	18827950	4455	4455	4455	4455	0
301	20240612	154600	18827950	4455	4455	4455	4455	0
302	20240612	154500	18827950	4455	4455	4455	4455	2
303	20240612	154400	18827950	4455	4455	4455	4455	0
304	20240612	154300	18827950	4455	4455	4455	4455	0
305	20240612	154200	18827950	4455	4455	4455	4455	0
306	20240612	154100	18827950	4455	4455	4455	4455	0
307	20240612	154000	18827950	4455	4455	4455	4455	0
308	20240612	153900	18827950	4455	4455	4455	4455	0
309	20240612	153800	18827950	4455	4455	4455	4455	0
310	20240612	153700	18827950	4455	4455	4455	4455	0
311	20240612	153600	18827950	4455	4455	4455	4455	0
312	20240612	153500	18827950	4455	4455	4455	4455	0
313	20240612	153400	18827950	4455	4455	4455	4455	0
314	20240612	153300	18827950	4455	4455	4455	4455	0
315	20240612	153200	18827950	4455	4455	4455	4455	0
316	20240612	153100	18827950	4455	4455	4455	4455	0
317	20240612	153000	18827950	4455	4455	4455	4455	2
318	20240612	152900	18819040	4455	4455	4455	4455	0
319	20240612	152800	18819040	4455	4455	4455	4455	0
320	20240612	152700	18819040	4455	4455	4455	4455	0
321	20240612	152600	18819040	4455	4455	4455	4455	0
322	20240612	152500	18819040	4455	4455	4455	4455	0
323	20240612	152400	18819040	4455	4455	4455	4455	0
324	20240612	152300	18819040	4455	4455	4455	4455	0
325	20240612	152200	18819040	4455	4455	4455	4455	0
326	20240612	152100	18819040	4455	4455	4455	4455	0
327	20240612	152000	18819040	4455	4455	4455	4455	0
328	20240612	151900	18819040	4455	4455	4455	4455	0
329	20240612	151800	18819040	4455	4455	4455	4455	0
330	20240612	151700	18819040	4455	4455	4455	4455	0
331	20240612	151600	18819040	4455	4455	4455	4455	0
332	20240612	151500	18819040	4455	4455	4455	4455	0
333	20240612	151400	18819040	4455	4455	4455	4455	0
334	20240612	151300	18819040	4455	4455	4455	4455	0
335	20240612	151200	18819040	4455	4455	4455	4455	0
336	20240612	151100	18819040	4455	4455	4455	4455	0
337	20240612	151000	18819040	4455	4455	4455	4455	0
338	20240612	150900	18819040	4455	4455	4455	4455	0
339	20240612	150800	18819040	4455	4455	4455	4455	0
340	20240612	150700	18819040	4455	4455	4455	4455	0
341	20240612	150600	18819040	4455	4455	4455	4455	0
342	20240612	150500	18819040	4455	4455	4455	4455	0
343	20240612	150400	18819040	4455	4455	4455	4455	0
344	20240612	150300	18819040	4455	4455	4455	4455	0
345	20240612	150200	18819040	4455	4455	4455	4455	0
346	20240612	150100	18819040	4455	4455	4455	4455	0
347	20240612	150000	18819040	4455	4455	4455	4455	0
348	20240612	145900	18819040	4455	4455	4455	4455	0
349	20240612	145800	18819040	4455	4455	4455	4455	0
350	20240612	145700	18819040	4455	4455	4455	4455	0
351	20240612	145600	18819040	4455	4455	4455	4455	10
352	20240612	145500	18774490	4370	4370	4370	4370	0
353	20240612	145400	18774490	4370	4370	4370	4370	0
354	20240612	145300	18774490	4370	4370	4370	4370	0
355	20240612	145200	18774490	4370	4370	4370	4370	0
356	20240612	145100	18774490	4370	4370	4370	4370	0
357	20240612	145000	18774490	4370	4370	4370	4370	0
358	20240612	144900	18774490	4370	4370	4370	4370	0
359	20240612	144800	18774490	4370	4370	4370	4370	0
360	20240612	144700	18774490	4370	4370	4370	4370	0
361	20240612	144600	18774490	4370	4370	4370	4370	0
362	20240612	144500	18774490	4370	4370	4370	4370	0
363	20240612	144400	18774490	4370	4375	4375	4370	2279
364	20240612	144300	8814970	4370	4370	4370	4370	0
365	20240612	144200	8814970	4370	4370	4370	4370	0
366	20240612	144100	8814970	4370	4370	4370	4370	0
367	20240612	144000	8814970	4370	4370	4370	4370	0
368	20240612	143900	8814970	4370	4370	4370	4370	0
369	20240612	143800	8814970	4370	4370	4370	4370	0
370	20240612	143700	8814970	4370	4370	4370	4370	0
371	20240612	143600	8814970	4370	4370	4370	4370	0
372	20240612	143500	8814970	4370	4370	4370	4370	0
373	20240612	143400	8814970	4370	4370	4370	4370	0
374	20240612	143300	8814970	4370	4370	4370	4370	0
375	20240612	143200	8814970	4370	4370	4370	4370	0
376	20240612	143100	8814970	4370	4370	4370	4370	0
377	20240612	143000	8814970	4370	4370	4370	4370	0
378	20240612	142900	8814970	4370	4370	4370	4370	0
379	20240612	142800	8814970	4370	4370	4370	4370	0
380	20240612	142700	8814970	4370	4370	4370	4370	0
381	20240612	142600	8814970	4370	4370	4370	4370	0
382	20240612	142500	8814970	4370	4370	4370	4370	0
383	20240612	142400	8814970	4370	4370	4370	4370	0
384	20240612	142300	8814970	4370	4370	4370	4370	0
385	20240612	142200	8814970	4370	4370	4370	4370	0
386	20240612	142100	8814970	4370	4370	4370	4370	0
387	20240612	142000	8814970	4370	4370	4370	4370	0
388	20240612	141900	8814970	4370	4370	4370	4370	0
389	20240612	141800	8814970	4370	4385	4385	4370	531
390	20240612	141700	6490770	4455	4455	4455	4455	0
391	20240612	141600	6490770	4455	4455	4455	4455	0
392	20240612	141500	6490770	4455	4455	4455	4455	0
393	20240612	141400	6490770	4455	4455	4455	4455	0
394	20240612	141300	6490770	4455	4455	4455	4455	0
395	20240612	141200	6490770	4455	4455	4455	4455	0
396	20240612	141100	6490770	4455	4455	4455	4455	0
397	20240612	141000	6490770	4455	4455	4455	4455	0
398	20240612	140900	6490770	4455	4455	4455	4455	109
399	20240612	140800	6005175	4455	4455	4455	4455	0
400	20240612	140700	6005175	4455	4455	4455	4455	0
401	20240612	140600	6005175	4455	4455	4455	4455	191
402	20240612	140500	5154270	4455	4455	4455	4455	0
403	20240612	140400	5154270	4455	4455	4455	4455	0
404	20240612	140300	5154270	4455	4455	4455	4455	0
405	20240612	140200	5154270	4455	4455	4455	4455	0
406	20240612	140100	5154270	4455	4455	4455	4455	0
407	20240612	140000	5154270	4455	4455	4455	4455	0
408	20240612	135900	5154270	4455	4455	4455	4455	0
409	20240612	135800	5154270	4455	4455	4455	4455	0
410	20240612	135700	5154270	4455	4455	4455	4455	0
411	20240612	135600	5154270	4455	4455	4455	4455	0
412	20240612	135500	5154270	4455	4455	4455	4455	0
413	20240612	135400	5154270	4455	4455	4455	4455	0
414	20240612	135300	5154270	4455	4455	4455	4455	0
415	20240612	135200	5154270	4455	4455	4455	4455	0
416	20240612	135100	5154270	4455	4455	4455	4455	0
417	20240612	135000	5154270	4455	4455	4455	4455	0
418	20240612	134900	5154270	4455	4455	4455	4455	0
419	20240612	134800	5154270	4455	4455	4455	4455	0
420	20240612	134700	5154270	4455	4455	4455	4455	0
421	20240612	134600	5154270	4455	4455	4455	4455	0
422	20240612	134500	5154270	4455	4455	4455	4455	0
423	20240612	134400	5154270	4455	4455	4455	4455	0
424	20240612	134300	5154270	4455	4455	4455	4455	0
425	20240612	134200	5154270	4455	4455	4455	4455	0
426	20240612	134100	5154270	4455	4455	4455	4455	0
427	20240612	134000	5154270	4455	4455	4455	4455	0
428	20240612	133900	5154270	4455	4455	4455	4455	0
429	20240612	133800	5154270	4455	4455	4455	4455	0
430	20240612	133700	5154270	4455	4455	4455	4455	0
431	20240612	133600	5154270	4455	4455	4455	4455	100
432	20240612	133500	4708770	4455	4455	4455	4455	0
433	20240612	133400	4708770	4455	4455	4455	4455	0
434	20240612	133300	4708770	4455	4455	4455	4455	0
435	20240612	133200	4708770	4455	4455	4455	4455	0
436	20240612	133100	4708770	4455	4455	4455	4455	0
437	20240612	133000	4708770	4455	4455	4455	4455	0
438	20240612	132900	4708770	4455	4455	4455	4455	0
439	20240612	132800	4708770	4455	4455	4455	4455	0
440	20240612	132700	4708770	4455	4455	4455	4455	0
441	20240612	132600	4708770	4455	4455	4455	4455	0
442	20240612	132500	4708770	4455	4455	4455	4455	0
443	20240612	132400	4708770	4455	4455	4455	4455	0
444	20240612	132300	4708770	4455	4455	4455	4455	0
445	20240612	132200	4708770	4455	4455	4455	4455	0
446	20240612	132100	4708770	4455	4455	4455	4455	0
447	20240612	132000	4708770	4455	4455	4455	4455	0
448	20240612	131900	4708770	4455	4455	4455	4455	0
449	20240612	131800	4708770	4455	4455	4455	4455	0
450	20240612	131700	4708770	4455	4455	4455	4455	0
451	20240612	131600	4708770	4455	4455	4455	4455	0
452	20240612	131500	4708770	4455	4455	4455	4455	0
453	20240612	131400	4708770	4455	4455	4455	4455	0
454	20240612	131300	4708770	4455	4455	4455	4455	0
455	20240612	131200	4708770	4455	4455	4455	4455	0
456	20240612	131100	4708770	4455	4455	4455	4455	0
457	20240612	131000	4708770	4455	4455	4455	4455	0
458	20240612	130900	4708770	4455	4455	4455	4455	0
459	20240612	130800	4708770	4455	4455	4455	4455	0
460	20240612	130700	4708770	4455	4455	4455	4455	0
461	20240612	130600	4708770	4455	4455	4455	4455	0
462	20240612	130500	4708770	4455	4455	4455	4455	0
463	20240612	130400	4708770	4455	4455	4455	4455	0
464	20240612	130300	4708770	4455	4455	4455	4455	0
465	20240612	130200	4708770	4455	4455	4455	4455	0
466	20240612	130100	4708770	4455	4455	4455	4455	0
467	20240612	130000	4708770	4455	4455	4455	4455	0
468	20240612	125900	4708770	4455	4455	4455	4455	0
469	20240612	125800	4708770	4455	4455	4455	4455	0
470	20240612	125700	4708770	4455	4455	4455	4455	0
471	20240612	125600	4708770	4455	4455	4455	4455	0
472	20240612	125500	4708770	4455	4455	4455	4455	0
473	20240612	125400	4708770	4455	4455	4455	4455	0
474	20240612	125300	4708770	4455	4455	4455	4455	0
475	20240612	125200	4708770	4455	4455	4455	4455	0
476	20240612	125100	4708770	4455	4455	4455	4455	0
477	20240612	125000	4708770	4455	4455	4455	4455	0
478	20240612	124900	4708770	4455	4455	4455	4455	0
479	20240612	124800	4708770	4455	4455	4455	4455	0
480	20240612	124700	4708770	4455	4455	4455	4455	0
481	20240612	124600	4708770	4455	4455	4455	4455	0
482	20240612	124500	4708770	4455	4455	4455	4455	0
483	20240612	124400	4708770	4455	4455	4455	4455	0
484	20240612	124300	4708770	4455	4455	4455	4455	0
485	20240612	124200	4708770	4455	4455	4455	4455	0
486	20240612	124100	4708770	4455	4455	4455	4455	0
487	20240612	124000	4708770	4455	4455	4455	4455	0
488	20240612	123900	4708770	4455	4455	4455	4455	0
489	20240612	123800	4708770	4455	4455	4455	4455	0
490	20240612	123700	4708770	4455	4455	4455	4455	0
491	20240612	123600	4708770	4455	4455	4455	4455	0
492	20240612	123500	4708770	4455	4455	4455	4455	0
493	20240612	123400	4708770	4455	4455	4455	4455	0
494	20240612	123300	4708770	4455	4455	4455	4455	0
495	20240612	123200	4708770	4455	4455	4455	4455	0
496	20240612	123100	4708770	4455	4455	4455	4455	0
497	20240612	123000	4708770	4455	4455	4455	4455	0
498	20240612	122900	4708770	4455	4455	4455	4455	44
499	20240612	122800	4512750	4465	4465	4465	4465	0
500	20240612	122700	4512750	4465	4465	4465	4465	0
501	20240612	122600	4512750	4465	4465	4465	4465	0
502	20240612	122500	4512750	4465	4465	4465	4465	0
503	20240612	122400	4512750	4465	4465	4465	4465	0
504	20240612	122300	4512750	4465	4465	4465	4465	0
505	20240612	122200	4512750	4465	4465	4465	4465	0
506	20240612	122100	4512750	4465	4465	4465	4465	0
507	20240612	122000	4512750	4465	4465	4465	4465	0
508	20240612	121900	4512750	4465	4465	4465	4465	0
509	20240612	121800	4512750	4465	4465	4465	4465	0
510	20240612	121700	4512750	4465	4465	4465	4465	0
511	20240612	121600	4512750	4465	4465	4465	4465	0
512	20240612	121500	4512750	4465	4465	4465	4465	0
513	20240612	121400	4512750	4465	4465	4465	4465	0
514	20240612	121300	4512750	4465	4465	4465	4465	0
515	20240612	121200	4512750	4465	4465	4465	4465	0
516	20240612	121100	4512750	4465	4465	4465	4465	0
517	20240612	121000	4512750	4465	4465	4465	4465	0
518	20240612	120900	4512750	4465	4465	4465	4465	0
519	20240612	120800	4512750	4465	4465	4465	4465	0
520	20240612	120700	4512750	4465	4465	4465	4465	0
521	20240612	120600	4512750	4465	4465	4465	4465	0
522	20240612	120500	4512750	4465	4465	4465	4465	0
523	20240612	120400	4512750	4465	4465	4465	4465	0
524	20240612	120300	4512750	4465	4465	4465	4465	0
525	20240612	120200	4512750	4465	4465	4465	4465	0
526	20240612	120100	4512750	4465	4465	4465	4465	0
527	20240612	120000	4512750	4465	4465	4465	4465	0
528	20240612	115900	4512750	4465	4465	4465	4465	0
529	20240612	115800	4512750	4465	4465	4465	4465	0
530	20240612	115700	4512750	4465	4465	4465	4465	0
531	20240612	115600	4512750	4465	4465	4465	4465	0
532	20240612	115500	4512750	4465	4465	4465	4465	0
533	20240612	115400	4512750	4465	4465	4465	4465	0
534	20240612	115300	4512750	4465	4465	4465	4465	0
535	20240612	115200	4512750	4465	4465	4465	4465	0
536	20240612	115100	4512750	4465	4465	4465	4465	0
537	20240612	115000	4512750	4465	4465	4465	4465	0
538	20240612	114900	4512750	4465	4465	4465	4465	0
539	20240612	114800	4512750	4465	4465	4465	4465	0
540	20240612	114700	4512750	4465	4465	4465	4465	0
541	20240612	114600	4512750	4465	4465	4465	4465	0
542	20240612	114500	4512750	4465	4465	4465	4465	0
543	20240612	114400	4512750	4465	4465	4465	4465	0
544	20240612	114300	4512750	4465	4465	4465	4465	0
545	20240612	114200	4512750	4465	4465	4465	4465	0
546	20240612	114100	4512750	4465	4465	4465	4465	0
547	20240612	114000	4512750	4465	4465	4465	4465	0
548	20240612	113900	4512750	4465	4465	4465	4465	0
549	20240612	113800	4512750	4465	4465	4465	4465	0
550	20240612	113700	4512750	4465	4465	4465	4465	0
551	20240612	113600	4512750	4465	4465	4465	4465	0
552	20240612	113500	4512750	4465	4465	4465	4465	0
553	20240612	113400	4512750	4465	4465	4465	4465	0
554	20240612	113300	4512750	4465	4465	4465	4465	0
555	20240612	113200	4512750	4465	4465	4465	4465	0
556	20240612	113100	4512750	4465	4465	4465	4465	0
557	20240612	113000	4512750	4465	4465	4465	4465	0
558	20240612	112900	4512750	4465	4465	4465	4465	0
559	20240612	112800	4512750	4465	4465	4465	4465	0
560	20240612	112700	4512750	4465	4465	4465	4465	0
561	20240612	112600	4512750	4465	4465	4465	4465	0
562	20240612	112500	4512750	4465	4465	4465	4465	0
563	20240612	112400	4512750	4465	4465	4465	4465	0
564	20240612	112300	4512750	4465	4465	4465	4465	0
565	20240612	112200	4512750	4465	4465	4465	4465	0
566	20240612	112100	4512750	4465	4465	4465	4465	0
567	20240612	112000	4512750	4465	4465	4465	4465	0
568	20240612	111900	4512750	4465	4465	4465	4465	0
569	20240612	111800	4512750	4465	4465	4465	4465	0
570	20240612	111700	4512750	4465	4465	4465	4465	0
571	20240612	111600	4512750	4465	4465	4465	4465	0
572	20240612	111500	4512750	4465	4465	4465	4465	0
573	20240612	111400	4512750	4465	4465	4465	4465	0
574	20240612	111300	4512750	4465	4465	4465	4465	0
575	20240612	111200	4512750	4465	4465	4465	4465	0
576	20240612	111100	4512750	4465	4465	4465	4465	0
577	20240612	111000	4512750	4465	4465	4465	4465	0
578	20240612	110900	4512750	4465	4465	4465	4465	0
579	20240612	110800	4512750	4465	4465	4465	4465	0
580	20240612	110700	4512750	4465	4465	4465	4465	0
581	20240612	110600	4512750	4465	4465	4465	4465	0
582	20240612	110500	4512750	4465	4465	4465	4465	0
583	20240612	110400	4512750	4465	4465	4465	4465	0
584	20240612	110300	4512750	4465	4465	4465	4465	0
585	20240612	110200	4512750	4465	4465	4465	4465	0
586	20240612	110100	4512750	4465	4465	4465	4465	0
587	20240612	110000	4512750	4465	4465	4465	4465	0
588	20240612	105900	4512750	4465	4465	4465	4465	0
589	20240612	105800	4512750	4465	4465	4465	4465	0
590	20240612	105700	4512750	4465	4465	4465	4465	0
591	20240612	105600	4512750	4465	4465	4465	4465	0
592	20240612	105500	4512750	4465	4465	4465	4465	0
593	20240612	105400	4512750	4465	4465	4465	4465	0
594	20240612	105300	4512750	4465	4465	4465	4465	0
595	20240612	105200	4512750	4465	4465	4465	4465	0
596	20240612	105100	4512750	4465	4465	4465	4465	0
597	20240612	105000	4512750	4465	4465	4465	4465	0
598	20240612	104900	4512750	4465	4465	4465	4465	0
599	20240612	104800	4512750	4465	4465	4465	4465	0
600	20240612	104700	4512750	4465	4465	4465	4465	0
601	20240612	104600	4512750	4465	4465	4465	4465	0
602	20240612	104500	4512750	4465	4465	4465	4465	0
603	20240612	104400	4512750	4465	4465	4465	4465	0
604	20240612	104300	4512750	4465	4465	4465	4465	0
605	20240612	104200	4512750	4465	4465	4465	4465	0
606	20240612	104100	4512750	4465	4465	4465	4465	0
607	20240612	104000	4512750	4465	4465	4465	4465	0
608	20240612	103900	4512750	4465	4465	4465	4465	0
609	20240612	103800	4512750	4465	4465	4465	4465	0
610	20240612	103700	4512750	4465	4465	4465	4465	0
611	20240612	103600	4512750	4465	4465	4465	4465	0
612	20240612	103500	4512750	4465	4465	4465	4465	0
613	20240612	103400	4512750	4465	4465	4465	4465	0
614	20240612	103300	4512750	4465	4465	4465	4465	0
615	20240612	103200	4512750	4465	4465	4465	4465	0
616	20240612	103100	4512750	4465	4465	4465	4465	0
617	20240612	103000	4512750	4465	4465	4465	4465	0
618	20240612	102900	4512750	4465	4465	4465	4465	0
619	20240612	102800	4512750	4465	4465	4465	4465	0
620	20240612	102700	4512750	4465	4465	4465	4465	0
621	20240612	102600	4512750	4465	4465	4465	4465	10
622	20240612	102500	4468100	4475	4475	4475	4475	0
623	20240612	102400	4468100	4475	4475	4475	4475	0
624	20240612	102300	4468100	4475	4475	4475	4475	0
625	20240612	102200	4468100	4475	4475	4475	4475	0
626	20240612	102100	4468100	4475	4475	4475	4475	0
627	20240612	102000	4468100	4475	4475	4475	4475	0
628	20240612	101900	4468100	4475	4475	4475	4475	0
629	20240612	101800	4468100	4475	4475	4475	4475	0
630	20240612	101700	4468100	4475	4475	4475	4475	0
631	20240612	101600	4468100	4475	4475	4475	4475	0
632	20240612	101500	4468100	4475	4475	4475	4475	0
633	20240612	101400	4468100	4475	4475	4475	4475	0
634	20240612	101300	4468100	4475	4475	4475	4475	0
635	20240612	101200	4468100	4475	4475	4475	4475	0
636	20240612	101100	4468100	4475	4475	4475	4475	0
637	20240612	101000	4468100	4475	4475	4475	4475	0
638	20240612	100900	4468100	4475	4475	4475	4475	0
639	20240612	100800	4468100	4475	4475	4475	4475	0
640	20240612	100700	4468100	4475	4475	4475	4475	0
641	20240612	100600	4468100	4475	4475	4475	4475	0
642	20240612	100500	4468100	4475	4475	4475	4475	0
643	20240612	100400	4468100	4475	4475	4475	4475	0
644	20240612	100300	4468100	4475	4475	4475	4475	0
645	20240612	100200	4468100	4475	4475	4475	4475	0
646	20240612	100100	4468100	4475	4475	4475	4475	0
647	20240612	100000	4468100	4475	4475	4475	4475	0
648	20240612	095900	4468100	4475	4475	4475	4475	0
649	20240612	095800	4468100	4475	4475	4475	4475	0
650	20240612	095700	4468100	4475	4475	4475	4475	0
651	20240612	095600	4468100	4475	4475	4475	4475	0
652	20240612	095500	4468100	4475	4475	4475	4475	0
653	20240612	095400	4468100	4475	4475	4475	4475	0
654	20240612	095300	4468100	4475	4475	4475	4475	0
655	20240612	095200	4468100	4475	4475	4475	4475	0
656	20240612	095100	4468100	4475	4475	4475	4475	0
657	20240612	095000	4468100	4475	4475	4475	4475	0
658	20240612	094900	4468100	4475	4475	4475	4475	0
659	20240612	094800	4468100	4475	4475	4475	4475	0
660	20240612	094700	4468100	4475	4475	4475	4475	0
661	20240612	094600	4468100	4475	4475	4475	4475	0
662	20240612	094500	4468100	4475	4475	4475	4475	0
663	20240612	094400	4468100	4475	4475	4475	4475	0
664	20240612	094300	4468100	4475	4475	4475	4475	0
665	20240612	094200	4468100	4475	4475	4475	4475	0
666	20240612	094100	4468100	4475	4475	4475	4475	0
667	20240612	094000	4468100	4475	4475	4475	4475	0
668	20240612	093900	4468100	4475	4475	4475	4475	0
669	20240612	093800	4468100	4475	4475	4475	4475	0
670	20240612	093700	4468100	4475	4475	4475	4475	0
671	20240612	093600	4468100	4475	4475	4475	4475	0
672	20240612	093500	4468100	4475	4475	4475	4475	0
673	20240612	093400	4468100	4475	4475	4475	4475	0
674	20240612	093300	4468100	4475	4475	4475	4475	0
675	20240612	093200	4468100	4475	4475	4475	4475	0
676	20240612	093100	4468100	4475	4475	4475	4475	0
677	20240612	093000	4468100	4475	4475	4475	4475	0
678	20240612	092900	4468100	4475	4475	4475	4475	0
679	20240612	092800	4468100	4475	4475	4475	4475	1
680	20240612	092700	4463625	4400	4400	4400	4400	0
681	20240612	092600	4463625	4400	4400	4400	4400	0
682	20240612	092500	4463625	4400	4400	4400	4400	0
683	20240612	092400	4463625	4400	4400	4400	4400	0
684	20240612	092300	4463625	4400	4400	4400	4400	5
685	20240612	092200	4441625	4400	4400	4400	4400	0
686	20240612	092100	4441625	4400	4400	4400	4400	0
687	20240612	092000	4441625	4400	4400	4400	4400	10
688	20240612	091900	4397625	4485	4485	4485	4485	0
689	20240612	091800	4397625	4485	4485	4485	4485	0
690	20240612	091700	4397625	4485	4485	4485	4485	0
691	20240612	091600	4397625	4485	4485	4485	4485	0
692	20240612	091500	4397625	4485	4485	4485	4485	0
693	20240612	091400	4397625	4485	4485	4485	4485	0
694	20240612	091300	4397625	4485	4485	4485	4485	0
695	20240612	091200	4397625	4485	4485	4485	4485	0
696	20240612	091100	4397625	4485	4485	4485	4485	0
697	20240612	091000	4397625	4485	4485	4485	4485	0
698	20240612	090900	4397625	4485	4485	4485	4485	0
699	20240612	090800	4397625	4485	4485	4485	4485	0
700	20240612	090700	4397625	4485	4485	4485	4485	0
701	20240612	090600	4397625	4485	4485	4485	4485	0
702	20240612	090500	4397625	4485	4485	4485	4485	0
703	20240612	090400	4397625	4485	4485	4485	4485	0
704	20240612	090300	4397625	4485	4485	4485	4485	0
705	20240612	090200	4397625	4485	4485	4485	4485	0
706	20240612	090100	4397625	4485	4485	4485	4485	1
707	20240612	090000	4393140	4380	4380	4380	4380	1003