KissMeData/089230/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	195800	57535266	1850	1850	1850	1850	142
3	20240612	195700	57535266	1850	1850	1850	1850	0
4	20240612	195600	57535266	1850	1850	1850	1850	0
5	20240612	195500	57535266	1850	1850	1850	1850	0
6	20240612	195400	57535266	1850	1850	1850	1850	0
7	20240612	195300	57535266	1850	1850	1850	1850	0
8	20240612	195200	57535266	1850	1850	1850	1850	0
9	20240612	195100	57535266	1850	1850	1850	1850	0
10	20240612	195000	57535266	1850	1850	1850	1850	0
11	20240612	194900	57535266	1850	1850	1850	1850	0
12	20240612	194800	57535266	1850	1850	1850	1850	0
13	20240612	194700	57535266	1850	1850	1850	1850	0
14	20240612	194600	57535266	1850	1850	1850	1850	0
15	20240612	194500	57535266	1850	1850	1850	1850	0
16	20240612	194400	57535266	1850	1850	1850	1850	0
17	20240612	194300	57535266	1850	1850	1850	1850	0
18	20240612	194200	57535266	1850	1850	1850	1850	0
19	20240612	194100	57535266	1850	1850	1850	1850	0
20	20240612	194000	57535266	1850	1850	1850	1850	0
21	20240612	193900	57535266	1850	1850	1850	1850	0
22	20240612	193800	57535266	1850	1850	1850	1850	0
23	20240612	193700	57535266	1850	1850	1850	1850	0
24	20240612	193600	57535266	1850	1850	1850	1850	0
25	20240612	193500	57535266	1850	1850	1850	1850	0
26	20240612	193400	57535266	1850	1850	1850	1850	0
27	20240612	193300	57535266	1850	1850	1850	1850	0
28	20240612	193200	57535266	1850	1850	1850	1850	0
29	20240612	193100	57535266	1850	1850	1850	1850	0
30	20240612	193000	57535266	1850	1850	1850	1850	0
31	20240612	192900	57535266	1850	1850	1850	1850	0
32	20240612	192800	57535266	1850	1850	1850	1850	142
33	20240612	192700	57535266	1850	1850	1850	1850	0
34	20240612	192600	57535266	1850	1850	1850	1850	0
35	20240612	192500	57535266	1850	1850	1850	1850	0
36	20240612	192400	57535266	1850	1850	1850	1850	0
37	20240612	192300	57535266	1850	1850	1850	1850	0
38	20240612	192200	57535266	1850	1850	1850	1850	0
39	20240612	192100	57535266	1850	1850	1850	1850	0
40	20240612	192000	57535266	1850	1850	1850	1850	0
41	20240612	191900	57535266	1850	1850	1850	1850	0
42	20240612	191800	57535266	1850	1850	1850	1850	0
43	20240612	191700	57535266	1850	1850	1850	1850	0
44	20240612	191600	57535266	1850	1850	1850	1850	0
45	20240612	191500	57535266	1850	1850	1850	1850	0
46	20240612	191400	57535266	1850	1850	1850	1850	0
47	20240612	191300	57535266	1850	1850	1850	1850	0
48	20240612	191200	57535266	1850	1850	1850	1850	0
49	20240612	191100	57535266	1850	1850	1850	1850	0
50	20240612	191000	57535266	1850	1850	1850	1850	0
51	20240612	190900	57535266	1850	1850	1850	1850	0
52	20240612	190800	57535266	1850	1850	1850	1850	0
53	20240612	190700	57535266	1850	1850	1850	1850	0
54	20240612	190600	57535266	1850	1850	1850	1850	0
55	20240612	190500	57535266	1850	1850	1850	1850	0
56	20240612	190400	57535266	1850	1850	1850	1850	0
57	20240612	190300	57535266	1850	1850	1850	1850	0
58	20240612	190200	57535266	1850	1850	1850	1850	0
59	20240612	190100	57535266	1850	1850	1850	1850	0
60	20240612	190000	57535266	1850	1850	1850	1850	0
61	20240612	185900	57535266	1850	1850	1850	1850	0
62	20240612	185800	57535266	1850	1850	1850	1850	142
63	20240612	185700	57535266	1850	1850	1850	1850	0
64	20240612	185600	57535266	1850	1850	1850	1850	0
65	20240612	185500	57535266	1850	1850	1850	1850	0
66	20240612	185400	57535266	1850	1850	1850	1850	0
67	20240612	185300	57535266	1850	1850	1850	1850	0
68	20240612	185200	57535266	1850	1850	1850	1850	0
69	20240612	185100	57535266	1850	1850	1850	1850	0
70	20240612	185000	57535266	1850	1850	1850	1850	0
71	20240612	184900	57535266	1850	1850	1850	1850	0
72	20240612	184800	57535266	1850	1850	1850	1850	0
73	20240612	184700	57535266	1850	1850	1850	1850	0
74	20240612	184600	57535266	1850	1850	1850	1850	0
75	20240612	184500	57535266	1850	1850	1850	1850	0
76	20240612	184400	57535266	1850	1850	1850	1850	0
77	20240612	184300	57535266	1850	1850	1850	1850	0
78	20240612	184200	57535266	1850	1850	1850	1850	0
79	20240612	184100	57535266	1850	1850	1850	1850	0
80	20240612	184000	57535266	1850	1850	1850	1850	0
81	20240612	183900	57535266	1850	1850	1850	1850	0
82	20240612	183800	57535266	1850	1850	1850	1850	0
83	20240612	183700	57535266	1850	1850	1850	1850	0
84	20240612	183600	57535266	1850	1850	1850	1850	0
85	20240612	183500	57535266	1850	1850	1850	1850	0
86	20240612	183400	57535266	1850	1850	1850	1850	0
87	20240612	183300	57535266	1850	1850	1850	1850	0
88	20240612	183200	57535266	1850	1850	1850	1850	0
89	20240612	183100	57535266	1850	1850	1850	1850	0
90	20240612	183000	57535266	1850	1850	1850	1850	0
91	20240612	182900	57535266	1850	1850	1850	1850	0
92	20240612	182800	57535266	1850	1850	1850	1850	142
93	20240612	182700	57535266	1850	1850	1850	1850	0
94	20240612	182600	57535266	1850	1850	1850	1850	0
95	20240612	182500	57535266	1850	1850	1850	1850	0
96	20240612	182400	57535266	1850	1850	1850	1850	0
97	20240612	182300	57535266	1850	1850	1850	1850	0
98	20240612	182200	57535266	1850	1850	1850	1850	0
99	20240612	182100	57535266	1850	1850	1850	1850	0
100	20240612	182000	57535266	1850	1850	1850	1850	0
101	20240612	181900	57535266	1850	1850	1850	1850	0
102	20240612	181800	57535266	1850	1850	1850	1850	0
103	20240612	181700	57535266	1850	1850	1850	1850	0
104	20240612	181600	57535266	1850	1850	1850	1850	0
105	20240612	181500	57535266	1850	1850	1850	1850	0
106	20240612	181400	57535266	1850	1850	1850	1850	0
107	20240612	181300	57535266	1850	1850	1850	1850	0
108	20240612	181200	57535266	1850	1850	1850	1850	0
109	20240612	181100	57535266	1850	1850	1850	1850	0
110	20240612	181000	57535266	1850	1850	1850	1850	0
111	20240612	180900	57535266	1850	1850	1850	1850	0
112	20240612	180800	57535266	1850	1850	1850	1850	0
113	20240612	180700	57535266	1850	1850	1850	1850	0
114	20240612	180600	57535266	1850	1850	1850	1850	0
115	20240612	180500	57535266	1850	1850	1850	1850	0
116	20240612	180400	57535266	1850	1850	1850	1850	0
117	20240612	180300	57535266	1850	1850	1850	1850	0
118	20240612	180200	57535266	1850	1850	1850	1850	0
119	20240612	180100	57535266	1850	1850	1850	1850	0
120	20240612	180000	57535266	1850	1850	1850	1850	0
121	20240612	175900	57535266	1850	1850	1850	1850	0
122	20240612	175800	57535266	1850	1850	1850	1850	142
123	20240612	175700	57535266	1850	1850	1850	1850	0
124	20240612	175600	57535266	1850	1850	1850	1850	0
125	20240612	175500	57535266	1850	1850	1850	1850	0
126	20240612	175400	57535266	1850	1850	1850	1850	0
127	20240612	175300	57535266	1850	1850	1850	1850	0
128	20240612	175200	57535266	1850	1850	1850	1850	0
129	20240612	175100	57535266	1850	1850	1850	1850	0
130	20240612	175000	57535266	1850	1850	1850	1850	0
131	20240612	174900	57535266	1850	1850	1850	1850	0
132	20240612	174800	57535266	1850	1850	1850	1850	0
133	20240612	174700	57535266	1850	1850	1850	1850	0
134	20240612	174600	57535266	1850	1850	1850	1850	0
135	20240612	174500	57535266	1850	1850	1850	1850	0
136	20240612	174400	57535266	1850	1850	1850	1850	0
137	20240612	174300	57535266	1850	1850	1850	1850	0
138	20240612	174200	57535266	1850	1850	1850	1850	0
139	20240612	174100	57535266	1850	1850	1850	1850	0
140	20240612	174000	57535266	1850	1850	1850	1850	0
141	20240612	173900	57535266	1850	1850	1850	1850	0
142	20240612	173800	57535266	1850	1850	1850	1850	0
143	20240612	173700	57535266	1850	1850	1850	1850	0
144	20240612	173600	57535266	1850	1850	1850	1850	0
145	20240612	173500	57535266	1850	1850	1850	1850	0
146	20240612	173400	57535266	1850	1850	1850	1850	0
147	20240612	173300	57535266	1850	1850	1850	1850	0
148	20240612	173200	57535266	1850	1850	1850	1850	0
149	20240612	173100	57535266	1850	1850	1850	1850	0
150	20240612	173000	57535266	1850	1850	1850	1850	0
151	20240612	172900	57535266	1850	1850	1850	1850	0
152	20240612	172800	57535266	1850	1850	1850	1850	142
153	20240612	172700	57535266	1850	1850	1850	1850	0
154	20240612	172600	57535266	1850	1850	1850	1850	0
155	20240612	172500	57535266	1850	1850	1850	1850	0
156	20240612	172400	57535266	1850	1850	1850	1850	0
157	20240612	172300	57535266	1850	1850	1850	1850	0
158	20240612	172200	57535266	1850	1850	1850	1850	0
159	20240612	172100	57535266	1850	1850	1850	1850	0
160	20240612	172000	57535266	1850	1850	1850	1850	0
161	20240612	171900	57535266	1850	1850	1850	1850	0
162	20240612	171800	57535266	1850	1850	1850	1850	0
163	20240612	171700	57535266	1850	1850	1850	1850	0
164	20240612	171600	57535266	1850	1850	1850	1850	0
165	20240612	171500	57535266	1850	1850	1850	1850	0
166	20240612	171400	57535266	1850	1850	1850	1850	0
167	20240612	171300	57535266	1850	1850	1850	1850	0
168	20240612	171200	57535266	1850	1850	1850	1850	0
169	20240612	171100	57535266	1850	1850	1850	1850	0
170	20240612	171000	57535266	1850	1850	1850	1850	0
171	20240612	170900	57535266	1850	1850	1850	1850	0
172	20240612	170800	57535266	1850	1850	1850	1850	0
173	20240612	170700	57535266	1850	1850	1850	1850	0
174	20240612	170600	57535266	1850	1850	1850	1850	0
175	20240612	170500	57535266	1850	1850	1850	1850	0
176	20240612	170400	57535266	1850	1850	1850	1850	0
177	20240612	170300	57535266	1850	1850	1850	1850	0
178	20240612	170200	57535266	1850	1850	1850	1850	0
179	20240612	170100	57535266	1850	1850	1850	1850	0
180	20240612	170000	57535266	1850	1850	1850	1850	0
181	20240612	165900	57535266	1850	1850	1850	1850	0
182	20240612	165800	57535266	1850	1850	1850	1850	142
183	20240612	165700	57535266	1850	1850	1850	1850	0
184	20240612	165600	57535266	1850	1850	1850	1850	0
185	20240612	165500	57535266	1850	1850	1850	1850	0
186	20240612	165400	57535266	1850	1850	1850	1850	0
187	20240612	165300	57535266	1850	1850	1850	1850	0
188	20240612	165200	57535266	1850	1850	1850	1850	0
189	20240612	165100	57535266	1850	1850	1850	1850	0
190	20240612	165000	57535266	1850	1850	1850	1850	0
191	20240612	164900	57535266	1850	1850	1850	1850	0
192	20240612	164800	57535266	1850	1850	1850	1850	0
193	20240612	164700	57535266	1850	1850	1850	1850	0
194	20240612	164600	57535266	1850	1850	1850	1850	0
195	20240612	164500	57535266	1850	1850	1850	1850	0
196	20240612	164400	57535266	1850	1850	1850	1850	0
197	20240612	164300	57535266	1850	1850	1850	1850	0
198	20240612	164200	57535266	1850	1850	1850	1850	0
199	20240612	164100	57535266	1850	1850	1850	1850	0
200	20240612	164000	57535266	1850	1850	1850	1850	0
201	20240612	163900	57535266	1850	1850	1850	1850	0
202	20240612	163800	57535266	1850	1850	1850	1850	0
203	20240612	163700	57535266	1850	1850	1850	1850	0
204	20240612	163600	57535266	1850	1850	1850	1850	0
205	20240612	163500	57535266	1850	1850	1850	1850	0
206	20240612	163400	57535266	1850	1850	1850	1850	0
207	20240612	163300	57535266	1850	1850	1850	1850	0
208	20240612	163200	57535266	1850	1850	1850	1850	0
209	20240612	163100	57535266	1850	1850	1850	1850	0
210	20240612	163000	57535266	1850	1850	1850	1850	0
211	20240612	162900	57535266	1850	1850	1850	1850	0
212	20240612	162800	57535266	1850	1850	1850	1850	142
213	20240612	162700	57535266	1850	1850	1850	1850	0
214	20240612	162600	57535266	1850	1850	1850	1850	0
215	20240612	162500	57535266	1850	1850	1850	1850	0
216	20240612	162400	57535266	1850	1850	1850	1850	0
217	20240612	162300	57535266	1850	1850	1850	1850	0
218	20240612	162200	57535266	1850	1850	1850	1850	0
219	20240612	162100	57535266	1850	1850	1850	1850	0
220	20240612	162000	57535266	1850	1850	1850	1850	0
221	20240612	161900	57535266	1850	1850	1850	1850	0
222	20240612	161800	57535266	1850	1850	1850	1850	0
223	20240612	161700	57535266	1850	1850	1850	1850	0
224	20240612	161600	57535266	1850	1850	1850	1850	0
225	20240612	161500	57535266	1850	1850	1850	1850	0
226	20240612	161400	57535266	1850	1850	1850	1850	0
227	20240612	161300	57535266	1850	1850	1850	1850	0
228	20240612	161200	57535266	1850	1850	1850	1850	0
229	20240612	161100	57535266	1850	1850	1850	1850	0
230	20240612	161000	57535266	1850	1850	1850	1850	0
231	20240612	160900	57535266	1850	1850	1850	1850	0
232	20240612	160800	57535266	1850	1850	1850	1850	0
233	20240612	160700	57535266	1850	1850	1850	1850	0
234	20240612	160600	57535266	1850	1850	1850	1850	0
235	20240612	160500	57535266	1850	1850	1850	1850	0
236	20240612	160400	57535266	1850	1850	1850	1850	0
237	20240612	160300	57535266	1850	1850	1850	1850	0
238	20240612	160200	57535266	1850	1850	1850	1850	0
239	20240612	160100	57535266	1850	1850	1850	1850	0
240	20240612	160000	57535266	1850	1850	1850	1850	0
241	20240612	155900	57535266	1850	1850	1850	1850	0
242	20240612	155800	57535266	1850	1850	1850	1850	142
243	20240612	155700	57535266	1850	1850	1850	1850	0
244	20240612	155600	57535266	1850	1850	1850	1850	0
245	20240612	155500	57535266	1850	1850	1850	1850	0
246	20240612	155400	57535266	1850	1850	1850	1850	0
247	20240612	155300	57535266	1850	1850	1850	1850	0
248	20240612	155200	57535266	1850	1850	1850	1850	0
249	20240612	155100	57535266	1850	1850	1850	1850	0
250	20240612	155000	57535266	1850	1850	1850	1850	0
251	20240612	154900	57535266	1850	1850	1850	1850	0
252	20240612	154800	57535266	1850	1850	1850	1850	0
253	20240612	154700	57535266	1850	1850	1850	1850	0
254	20240612	154600	57535266	1850	1850	1850	1850	0
255	20240612	154500	57535266	1850	1850	1850	1850	0
256	20240612	154400	57535266	1850	1850	1850	1850	0
257	20240612	154300	57535266	1850	1850	1850	1850	0
258	20240612	154200	57535266	1850	1850	1850	1850	0
259	20240612	154100	57535266	1850	1850	1850	1850	0
260	20240612	154000	57535266	1850	1850	1850	1850	0
261	20240612	153900	57535266	1850	1850	1850	1850	0
262	20240612	153800	57535266	1850	1850	1850	1850	0
263	20240612	153700	57535266	1850	1850	1850	1850	0
264	20240612	153600	57535266	1850	1850	1850	1850	0
265	20240612	153500	57535266	1850	1850	1850	1850	0
266	20240612	153400	57535266	1850	1850	1850	1850	0
267	20240612	153300	57535266	1850	1850	1850	1850	0
268	20240612	153200	57535266	1850	1850	1850	1850	0
269	20240612	153100	57535266	1850	1850	1850	1850	0
270	20240612	153000	57535266	1850	1850	1850	1850	142
271	20240612	152900	57272566	1865	1865	1865	1865	0
272	20240612	152800	57272566	1865	1865	1865	1865	0
273	20240612	152700	57272566	1865	1865	1865	1865	0
274	20240612	152600	57272566	1865	1865	1865	1865	0
275	20240612	152500	57272566	1865	1865	1865	1865	0
276	20240612	152400	57272566	1865	1865	1865	1865	0
277	20240612	152300	57272566	1865	1865	1865	1865	0
278	20240612	152200	57272566	1865	1865	1865	1865	0
279	20240612	152100	57272566	1865	1865	1865	1865	0
280	20240612	152000	57272566	1865	1865	1865	1865	0
281	20240612	151900	57272566	1865	1865	1865	1865	0
282	20240612	151800	57272566	1865	1865	1865	1865	0
283	20240612	151700	57272566	1865	1865	1865	1865	22
284	20240612	151600	57231536	1844	1844	1844	1844	0
285	20240612	151500	57231536	1844	1848	1874	1844	633
286	20240612	151400	56063207	1880	1880	1880	1880	0
287	20240612	151300	56063207	1880	1880	1880	1880	0
288	20240612	151200	56063207	1880	1880	1880	1880	0
289	20240612	151100	56063207	1880	1869	1880	1869	346
290	20240612	151000	55415625	1870	1870	1870	1870	0
291	20240612	150900	55415625	1870	1870	1870	1870	0
292	20240612	150800	55415625	1870	1870	1870	1870	0
293	20240612	150700	55415625	1870	1880	1880	1870	376
294	20240612	150600	54709721	1880	1870	1880	1870	365
295	20240612	150500	54025540	1862	1862	1862	1862	220
296	20240612	150400	53615900	1862	1862	1862	1862	0
297	20240612	150300	53615900	1862	1862	1862	1862	0
298	20240612	150200	53615900	1862	1862	1862	1862	0
299	20240612	150100	53615900	1862	1862	1862	1862	0
300	20240612	150000	53615900	1862	1862	1862	1862	0
301	20240612	145900	53615900	1862	1862	1862	1862	0
302	20240612	145800	53615900	1862	1862	1862	1862	0
303	20240612	145700	53615900	1862	1862	1862	1862	1246
304	20240612	145600	51295848	1861	1861	1861	1861	227
305	20240612	145500	50873401	1860	1860	1860	1860	138
306	20240612	145400	50616721	1861	1861	1861	1861	0
307	20240612	145300	50616721	1861	1861	1861	1861	0
308	20240612	145200	50616721	1861	1861	1861	1861	0
309	20240612	145100	50616721	1861	1861	1861	1861	0
310	20240612	145000	50616721	1861	1861	1861	1861	0
311	20240612	144900	50616721	1861	1861	1861	1861	0
312	20240612	144800	50616721	1861	1861	1861	1861	0
313	20240612	144700	50616721	1861	1861	1861	1861	0
314	20240612	144600	50616721	1861	1861	1861	1861	0
315	20240612	144500	50616721	1861	1860	1861	1860	200
316	20240612	144400	50244543	1860	1860	1860	1860	100
317	20240612	144300	50058543	1860	1860	1860	1860	0
318	20240612	144200	50058543	1860	1860	1860	1860	0
319	20240612	144100	50058543	1860	1860	1860	1860	20
320	20240612	144000	50021343	1860	1860	1860	1860	0
321	20240612	143900	50021343	1860	1860	1860	1860	0
322	20240612	143800	50021343	1860	1860	1860	1860	0
323	20240612	143700	50021343	1860	1860	1860	1860	0
324	20240612	143600	50021343	1860	1860	1860	1860	0
325	20240612	143500	50021343	1860	1860	1860	1860	1
326	20240612	143400	50019483	1861	1860	1861	1860	289
327	20240612	143300	49481908	1859	1846	1859	1845	1738
328	20240612	143200	46267440	1844	1844	1844	1844	0
329	20240612	143100	46267440	1844	1844	1844	1844	0
330	20240612	143000	46267440	1844	1844	1844	1844	0
331	20240612	142900	46267440	1844	1844	1844	1844	0
332	20240612	142800	46267440	1844	1844	1844	1844	0
333	20240612	142700	46267440	1844	1844	1844	1844	0
334	20240612	142600	46267440	1844	1844	1844	1844	0
335	20240612	142500	46267440	1844	1844	1844	1844	0
336	20240612	142400	46267440	1844	1844	1844	1844	0
337	20240612	142300	46267440	1844	1844	1844	1844	0
338	20240612	142200	46267440	1844	1844	1844	1844	0
339	20240612	142100	46267440	1844	1844	1844	1844	0
340	20240612	142000	46267440	1844	1844	1844	1844	0
341	20240612	141900	46267440	1844	1844	1844	1844	0
342	20240612	141800	46267440	1844	1844	1844	1844	0
343	20240612	141700	46267440	1844	1844	1844	1844	0
344	20240612	141600	46267440	1844	1844	1844	1844	0
345	20240612	141500	46267440	1844	1844	1844	1844	350
346	20240612	141400	45622040	1856	1856	1856	1856	0
347	20240612	141300	45622040	1856	1856	1856	1856	0
348	20240612	141200	45622040	1856	1856	1856	1856	0
349	20240612	141100	45622040	1856	1856	1856	1856	0
350	20240612	141000	45622040	1856	1856	1856	1856	0
351	20240612	140900	45622040	1856	1856	1856	1856	0
352	20240612	140800	45622040	1856	1856	1856	1856	0
353	20240612	140700	45622040	1856	1856	1856	1856	0
354	20240612	140600	45622040	1856	1856	1856	1856	0
355	20240612	140500	45622040	1856	1856	1856	1856	0
356	20240612	140400	45622040	1856	1856	1856	1856	0
357	20240612	140300	45622040	1856	1856	1856	1856	0
358	20240612	140200	45622040	1856	1856	1856	1856	0
359	20240612	140100	45622040	1856	1856	1856	1856	0
360	20240612	140000	45622040	1856	1856	1856	1856	0
361	20240612	135900	45622040	1856	1856	1856	1856	0
362	20240612	135800	45622040	1856	1856	1856	1856	0
363	20240612	135700	45622040	1856	1856	1856	1856	0
364	20240612	135600	45622040	1856	1856	1856	1856	0
365	20240612	135500	45622040	1856	1856	1856	1856	0
366	20240612	135400	45622040	1856	1856	1856	1856	0
367	20240612	135300	45622040	1856	1856	1856	1856	0
368	20240612	135200	45622040	1856	1856	1856	1856	0
369	20240612	135100	45622040	1856	1856	1856	1856	0
370	20240612	135000	45622040	1856	1856	1856	1856	0
371	20240612	134900	45622040	1856	1856	1856	1856	0
372	20240612	134800	45622040	1856	1856	1856	1856	0
373	20240612	134700	45622040	1856	1856	1856	1856	0
374	20240612	134600	45622040	1856	1856	1856	1856	0
375	20240612	134500	45622040	1856	1856	1856	1856	0
376	20240612	134400	45622040	1856	1856	1856	1856	0
377	20240612	134300	45622040	1856	1856	1856	1856	0
378	20240612	134200	45622040	1856	1856	1856	1856	0
379	20240612	134100	45622040	1856	1856	1856	1856	0
380	20240612	134000	45622040	1856	1856	1856	1856	0
381	20240612	133900	45622040	1856	1856	1856	1856	0
382	20240612	133800	45622040	1856	1856	1856	1856	0
383	20240612	133700	45622040	1856	1856	1856	1856	0
384	20240612	133600	45622040	1856	1856	1856	1856	0
385	20240612	133500	45622040	1856	1856	1856	1856	0
386	20240612	133400	45622040	1856	1856	1856	1856	0
387	20240612	133300	45622040	1856	1856	1856	1856	0
388	20240612	133200	45622040	1856	1856	1856	1856	0
389	20240612	133100	45622040	1856	1856	1856	1856	0
390	20240612	133000	45622040	1856	1856	1856	1856	0
391	20240612	132900	45622040	1856	1856	1856	1856	0
392	20240612	132800	45622040	1856	1856	1856	1856	0
393	20240612	132700	45622040	1856	1856	1856	1856	0
394	20240612	132600	45622040	1856	1856	1856	1856	0
395	20240612	132500	45622040	1856	1856	1856	1856	0
396	20240612	132400	45622040	1856	1856	1856	1856	0
397	20240612	132300	45622040	1856	1856	1856	1856	0
398	20240612	132200	45622040	1856	1856	1856	1856	0
399	20240612	132100	45622040	1856	1856	1856	1856	0
400	20240612	132000	45622040	1856	1856	1856	1856	0
401	20240612	131900	45622040	1856	1856	1856	1856	0
402	20240612	131800	45622040	1856	1856	1856	1856	0
403	20240612	131700	45622040	1856	1856	1856	1856	0
404	20240612	131600	45622040	1856	1856	1856	1856	0
405	20240612	131500	45622040	1856	1856	1856	1856	0
406	20240612	131400	45622040	1856	1856	1856	1856	0
407	20240612	131300	45622040	1856	1856	1856	1856	0
408	20240612	131200	45622040	1856	1856	1856	1856	0
409	20240612	131100	45622040	1856	1856	1856	1856	0
410	20240612	131000	45622040	1856	1856	1856	1856	0
411	20240612	130900	45622040	1856	1856	1856	1856	0
412	20240612	130800	45622040	1856	1856	1856	1856	6
413	20240612	130700	45610904	1856	1856	1856	1856	0
414	20240612	130600	45610904	1856	1856	1856	1856	0
415	20240612	130500	45610904	1856	1856	1856	1856	0
416	20240612	130400	45610904	1856	1856	1856	1856	0
417	20240612	130300	45610904	1856	1856	1856	1856	0
418	20240612	130200	45610904	1856	1856	1856	1856	0
419	20240612	130100	45610904	1856	1856	1856	1856	1
420	20240612	130000	45609048	1856	1856	1856	1856	1
421	20240612	125900	45607192	1843	1843	1843	1843	0
422	20240612	125800	45607192	1843	1843	1843	1843	0
423	20240612	125700	45607192	1843	1843	1843	1843	0
424	20240612	125600	45607192	1843	1843	1843	1843	350
425	20240612	125500	44962142	1856	1856	1856	1856	0
426	20240612	125400	44962142	1856	1856	1856	1856	0
427	20240612	125300	44962142	1856	1856	1856	1856	1
428	20240612	125200	44960286	1844	1844	1844	1844	0
429	20240612	125100	44960286	1844	1844	1844	1844	0
430	20240612	125000	44960286	1844	1844	1844	1844	0
431	20240612	124900	44960286	1844	1844	1844	1844	32
432	20240612	124800	44901278	1844	1844	1844	1844	0
433	20240612	124700	44901278	1844	1844	1844	1844	0
434	20240612	124600	44901278	1844	1844	1844	1844	0
435	20240612	124500	44901278	1844	1844	1844	1844	0
436	20240612	124400	44901278	1844	1844	1844	1844	0
437	20240612	124300	44901278	1844	1844	1844	1844	0
438	20240612	124200	44901278	1844	1844	1844	1844	0
439	20240612	124100	44901278	1844	1844	1844	1844	0
440	20240612	124000	44901278	1844	1844	1844	1844	1000
441	20240612	123900	43057278	1842	1842	1842	1842	0
442	20240612	123800	43057278	1842	1842	1842	1842	0
443	20240612	123700	43057278	1842	1842	1842	1842	0
444	20240612	123600	43057278	1842	1842	1842	1842	0
445	20240612	123500	43057278	1842	1842	1842	1842	0
446	20240612	123400	43057278	1842	1842	1842	1842	0
447	20240612	123300	43057278	1842	1842	1842	1842	0
448	20240612	123200	43057278	1842	1842	1842	1842	0
449	20240612	123100	43057278	1842	1842	1842	1842	0
450	20240612	123000	43057278	1842	1842	1842	1842	0
451	20240612	122900	43057278	1842	1842	1842	1842	0
452	20240612	122800	43057278	1842	1842	1842	1842	0
453	20240612	122700	43057278	1842	1842	1842	1842	0
454	20240612	122600	43057278	1842	1843	1843	1842	371
455	20240612	122500	42373596	1844	1844	1844	1844	0
456	20240612	122400	42373596	1844	1844	1844	1844	0
457	20240612	122300	42373596	1844	1844	1844	1844	0
458	20240612	122200	42373596	1844	1844	1844	1844	0
459	20240612	122100	42373596	1844	1844	1844	1844	0
460	20240612	122000	42373596	1844	1844	1844	1844	0
461	20240612	121900	42373596	1844	1844	1844	1844	0
462	20240612	121800	42373596	1844	1844	1844	1844	0
463	20240612	121700	42373596	1844	1844	1844	1844	0
464	20240612	121600	42373596	1844	1844	1844	1844	0
465	20240612	121500	42373596	1844	1844	1844	1844	0
466	20240612	121400	42373596	1844	1844	1844	1844	0
467	20240612	121300	42373596	1844	1844	1844	1844	0
468	20240612	121200	42373596	1844	1844	1844	1844	0
469	20240612	121100	42373596	1844	1857	1857	1844	136
470	20240612	121000	42122162	1842	1842	1842	1842	0
471	20240612	120900	42122162	1842	1842	1842	1842	0
472	20240612	120800	42122162	1842	1842	1842	1842	0
473	20240612	120700	42122162	1842	1842	1842	1842	0
474	20240612	120600	42122162	1842	1842	1842	1842	0
475	20240612	120500	42122162	1842	1842	1842	1842	0
476	20240612	120400	42122162	1842	1842	1842	1842	0
477	20240612	120300	42122162	1842	1842	1842	1842	0
478	20240612	120200	42122162	1842	1843	1843	1842	482
479	20240612	120100	41233948	1842	1842	1842	1842	0
480	20240612	120000	41233948	1842	1842	1842	1842	0
481	20240612	115900	41233948	1842	1842	1842	1842	0
482	20240612	115800	41233948	1842	1842	1842	1842	0
483	20240612	115700	41233948	1842	1842	1842	1842	0
484	20240612	115600	41233948	1842	1842	1842	1842	0
485	20240612	115500	41233948	1842	1842	1842	1842	0
486	20240612	115400	41233948	1842	1842	1842	1842	0
487	20240612	115300	41233948	1842	1842	1842	1842	0
488	20240612	115200	41233948	1842	1842	1842	1842	0
489	20240612	115100	41233948	1842	1842	1842	1842	0
490	20240612	115000	41233948	1842	1842	1842	1842	0
491	20240612	114900	41233948	1842	1842	1842	1842	0
492	20240612	114800	41233948	1842	1842	1842	1842	0
493	20240612	114700	41233948	1842	1842	1842	1842	0
494	20240612	114600	41233948	1842	1842	1842	1842	0
495	20240612	114500	41233948	1842	1842	1842	1842	0
496	20240612	114400	41233948	1842	1842	1842	1842	0
497	20240612	114300	41233948	1842	1842	1842	1842	0
498	20240612	114200	41233948	1842	1842	1842	1842	0
499	20240612	114100	41233948	1842	1844	1844	1842	200
500	20240612	114000	40865378	1856	1856	1856	1856	0
501	20240612	113900	40865378	1856	1856	1856	1856	0
502	20240612	113800	40865378	1856	1856	1856	1856	0
503	20240612	113700	40865378	1856	1856	1856	1856	0
504	20240612	113600	40865378	1856	1856	1856	1856	1
505	20240612	113500	40863522	1858	1858	1858	1858	1
506	20240612	113400	40861664	1859	1859	1859	1859	30
507	20240612	113300	40805894	1843	1843	1843	1843	0
508	20240612	113200	40805894	1843	1843	1843	1843	0
509	20240612	113100	40805894	1843	1843	1843	1843	0
510	20240612	113000	40805894	1843	1843	1843	1843	0
511	20240612	112900	40805894	1843	1843	1843	1843	0
512	20240612	112800	40805894	1843	1843	1843	1843	0
513	20240612	112700	40805894	1843	1843	1843	1843	0
514	20240612	112600	40805894	1843	1843	1843	1843	0
515	20240612	112500	40805894	1843	1843	1843	1843	218
516	20240612	112400	40404120	1843	1843	1843	1843	0
517	20240612	112300	40404120	1843	1843	1843	1843	782
518	20240612	112200	38962894	1860	1860	1860	1860	0
519	20240612	112100	38962894	1860	1860	1860	1860	0
520	20240612	112000	38962894	1860	1860	1860	1860	0
521	20240612	111900	38962894	1860	1860	1860	1860	0
522	20240612	111800	38962894	1860	1860	1860	1860	0
523	20240612	111700	38962894	1860	1860	1860	1860	0
524	20240612	111600	38962894	1860	1860	1860	1860	0
525	20240612	111500	38962894	1860	1860	1860	1860	0
526	20240612	111400	38962894	1860	1860	1860	1860	0
527	20240612	111300	38962894	1860	1860	1860	1860	0
528	20240612	111200	38962894	1860	1860	1860	1860	0
529	20240612	111100	38962894	1860	1860	1860	1860	0
530	20240612	111000	38962894	1860	1860	1860	1860	0
531	20240612	110900	38962894	1860	1860	1860	1860	40
532	20240612	110800	38888494	1860	1860	1860	1860	0
533	20240612	110700	38888494	1860	1860	1860	1860	0
534	20240612	110600	38888494	1860	1860	1860	1860	0
535	20240612	110500	38888494	1860	1860	1860	1860	0
536	20240612	110400	38888494	1860	1860	1860	1860	0
537	20240612	110300	38888494	1860	1860	1860	1860	0
538	20240612	110200	38888494	1860	1860	1860	1860	0
539	20240612	110100	38888494	1860	1860	1860	1860	0
540	20240612	110000	38888494	1860	1860	1860	1860	0
541	20240612	105900	38888494	1860	1860	1860	1860	0
542	20240612	105800	38888494	1860	1860	1860	1860	0
543	20240612	105700	38888494	1860	1860	1860	1860	0
544	20240612	105600	38888494	1860	1860	1860	1860	0
545	20240612	105500	38888494	1860	1860	1860	1860	0
546	20240612	105400	38888494	1860	1860	1860	1860	0
547	20240612	105300	38888494	1860	1860	1860	1860	0
548	20240612	105200	38888494	1860	1860	1860	1860	1
549	20240612	105100	38886634	1860	1860	1860	1860	0
550	20240612	105000	38886634	1860	1860	1860	1860	0
551	20240612	104900	38886634	1860	1860	1860	1860	0
552	20240612	104800	38886634	1860	1860	1860	1860	0
553	20240612	104700	38886634	1860	1860	1860	1860	0
554	20240612	104600	38886634	1860	1860	1860	1860	0
555	20240612	104500	38886634	1860	1860	1860	1860	0
556	20240612	104400	38886634	1860	1860	1860	1860	0
557	20240612	104300	38886634	1860	1860	1860	1860	0
558	20240612	104200	38886634	1860	1860	1860	1860	0
559	20240612	104100	38886634	1860	1860	1860	1860	0
560	20240612	104000	38886634	1860	1860	1860	1860	0
561	20240612	103900	38886634	1860	1860	1860	1860	0
562	20240612	103800	38886634	1860	1860	1860	1860	0
563	20240612	103700	38886634	1860	1860	1860	1860	0
564	20240612	103600	38886634	1860	1860	1860	1860	0
565	20240612	103500	38886634	1860	1860	1860	1860	0
566	20240612	103400	38886634	1860	1860	1860	1860	0
567	20240612	103300	38886634	1860	1860	1860	1860	0
568	20240612	103200	38886634	1860	1860	1860	1860	0
569	20240612	103100	38886634	1860	1860	1860	1860	0
570	20240612	103000	38886634	1860	1860	1860	1860	0
571	20240612	102900	38886634	1860	1860	1860	1860	0
572	20240612	102800	38886634	1860	1860	1860	1860	0
573	20240612	102700	38886634	1860	1860	1860	1860	0
574	20240612	102600	38886634	1860	1860	1860	1860	0
575	20240612	102500	38886634	1860	1860	1860	1860	0
576	20240612	102400	38886634	1860	1860	1860	1860	0
577	20240612	102300	38886634	1860	1860	1860	1860	0
578	20240612	102200	38886634	1860	1860	1860	1860	0
579	20240612	102100	38886634	1860	1860	1860	1860	0
580	20240612	102000	38886634	1860	1860	1860	1860	0
581	20240612	101900	38886634	1860	1860	1860	1860	0
582	20240612	101800	38886634	1860	1860	1860	1860	3
583	20240612	101700	38881054	1861	1855	1861	1855	270
584	20240612	101600	38379415	1854	1850	1854	1850	199
585	20240612	101500	38010801	1846	1846	1846	1846	0
586	20240612	101400	38010801	1846	1848	1848	1846	1200
587	20240612	101300	35795039	1848	1848	1848	1848	20
588	20240612	101200	35758079	1852	1852	1852	1852	0
589	20240612	101100	35758079	1852	1852	1852	1852	0
590	20240612	101000	35758079	1852	1852	1852	1852	0
591	20240612	100900	35758079	1852	1852	1852	1852	0
592	20240612	100800	35758079	1852	1852	1852	1852	0
593	20240612	100700	35758079	1852	1852	1852	1852	0
594	20240612	100600	35758079	1852	1852	1852	1852	0
595	20240612	100500	35758079	1852	1852	1852	1852	0
596	20240612	100400	35758079	1852	1852	1852	1852	0
597	20240612	100300	35758079	1852	1852	1852	1852	0
598	20240612	100200	35758079	1852	1852	1852	1852	1
599	20240612	100100	35756227	1848	1852	1852	1848	1088
600	20240612	100000	33745583	1852	1852	1852	1852	0
601	20240612	095900	33745583	1852	1852	1852	1852	10
602	20240612	095800	33727063	1852	1852	1852	1852	1
603	20240612	095700	33725211	1853	1853	1853	1853	0
604	20240612	095600	33725211	1853	1853	1853	1852	51
605	20240612	095500	33630725	1850	1851	1853	1850	1034
606	20240612	095400	31716822	1851	1851	1851	1851	2
607	20240612	095300	31713120	1851	1851	1851	1851	20
608	20240612	095200	31676100	1851	1851	1851	1851	1
609	20240612	095100	31674249	1850	1850	1850	1850	1000
610	20240612	095000	29824249	1850	1850	1850	1850	87
611	20240612	094900	29663299	1850	1850	1850	1850	0
612	20240612	094800	29663299	1850	1850	1850	1850	20
613	20240612	094700	29626299	1850	1850	1850	1850	0
614	20240612	094600	29626299	1850	1850	1850	1850	0
615	20240612	094500	29626299	1850	1850	1850	1850	0
616	20240612	094400	29626299	1850	1850	1850	1850	0
617	20240612	094300	29626299	1850	1850	1850	1850	215
618	20240612	094200	29228549	1850	1850	1850	1850	169
619	20240612	094100	28915899	1850	1850	1850	1850	35
620	20240612	094000	28851149	1850	1850	1850	1850	81
621	20240612	093900	28701299	1850	1851	1851	1850	3
622	20240612	093800	28695748	1852	1852	1852	1852	0
623	20240612	093700	28695748	1852	1852	1852	1852	0
624	20240612	093600	28695748	1852	1852	1852	1852	0
625	20240612	093500	28695748	1852	1854	1854	1852	1081
626	20240612	093400	26693734	1855	1855	1855	1855	0
627	20240612	093300	26693734	1855	1855	1855	1855	0
628	20240612	093200	26693734	1855	1855	1855	1855	0
629	20240612	093100	26693734	1855	1858	1858	1855	1669
630	20240612	093000	23592999	1858	1858	1858	1858	160
631	20240612	092900	23295719	1858	1841	1858	1840	1600
632	20240612	092800	20333705	1859	1859	1859	1859	3000
633	20240612	092700	14756705	1859	1859	1859	1859	0
634	20240612	092600	14756705	1859	1859	1859	1859	30
635	20240612	092500	14700935	1860	1860	1860	1860	0
636	20240612	092400	14700935	1860	1860	1860	1860	0
637	20240612	092300	14700935	1860	1860	1860	1860	0
638	20240612	092200	14700935	1860	1860	1860	1860	0
639	20240612	092100	14700935	1860	1860	1860	1860	0
640	20240612	092000	14700935	1860	1860	1860	1860	0
641	20240612	091900	14700935	1860	1860	1860	1860	0
642	20240612	091800	14700935	1860	1860	1860	1860	1
643	20240612	091700	14699075	1840	1840	1840	1840	0
644	20240612	091600	14699075	1840	1840	1840	1840	600
645	20240612	091500	13595075	1840	1848	1848	1840	200
646	20240612	091400	13227027	1848	1848	1848	1848	350
647	20240612	091300	12580227	1848	1848	1848	1848	99
648	20240612	091200	12397275	1848	1848	1848	1848	2030
649	20240612	091100	8645835	1848	1862	1862	1848	2064
650	20240612	091000	4831082	1862	1862	1862	1862	0
651	20240612	090900	4831082	1862	1862	1862	1862	70
652	20240612	090800	4700742	1862	1862	1862	1862	18
653	20240612	090700	4667226	1899	1893	1899	1893	1800
654	20240612	090600	1256351	1899	1899	1899	1899	1
655	20240612	090500	1254452	1899	1894	1900	1894	57
656	20240612	090400	1146252	1900	1868	1900	1868	600
657	20240612	090300	9340	1868	1868	1868	1868	0
658	20240612	090200	9340	1868	1868	1868	1868	0
659	20240612	090100	9340	1868	1868	1868	1868	0
660	20240612	090000	9340	1868	1868	1868	1868	5