KissMeData/012280/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	185700	134932377	968	968	968	968	2290
3	20240612	185600	134932377	968	968	968	968	0
4	20240612	185500	134932377	968	968	968	968	0
5	20240612	185400	134932377	968	968	968	968	0
6	20240612	185300	134932377	968	968	968	968	0
7	20240612	185200	134932377	968	968	968	968	0
8	20240612	185100	134932377	968	968	968	968	0
9	20240612	185000	134932377	968	968	968	968	0
10	20240612	184900	134932377	968	968	968	968	0
11	20240612	184800	134932377	968	968	968	968	0
12	20240612	184700	134932377	968	968	968	968	0
13	20240612	184600	134932377	968	968	968	968	0
14	20240612	184500	134932377	968	968	968	968	0
15	20240612	184400	134932377	968	968	968	968	0
16	20240612	184300	134932377	968	968	968	968	0
17	20240612	184200	134932377	968	968	968	968	0
18	20240612	184100	134932377	968	968	968	968	0
19	20240612	184000	134932377	968	968	968	968	0
20	20240612	183900	134932377	968	968	968	968	0
21	20240612	183800	134932377	968	968	968	968	0
22	20240612	183700	134932377	968	968	968	968	0
23	20240612	183600	134932377	968	968	968	968	0
24	20240612	183500	134932377	968	968	968	968	0
25	20240612	183400	134932377	968	968	968	968	0
26	20240612	183300	134932377	968	968	968	968	0
27	20240612	183200	134932377	968	968	968	968	0
28	20240612	183100	134932377	968	968	968	968	0
29	20240612	183000	134932377	968	968	968	968	0
30	20240612	182900	134932377	968	968	968	968	0
31	20240612	182800	134932377	968	968	968	968	0
32	20240612	182700	134932377	968	968	968	968	2290
33	20240612	182600	134932377	968	968	968	968	0
34	20240612	182500	134932377	968	968	968	968	0
35	20240612	182400	134932377	968	968	968	968	0
36	20240612	182300	134932377	968	968	968	968	0
37	20240612	182200	134932377	968	968	968	968	0
38	20240612	182100	134932377	968	968	968	968	0
39	20240612	182000	134932377	968	968	968	968	0
40	20240612	181900	134932377	968	968	968	968	0
41	20240612	181800	134932377	968	968	968	968	0
42	20240612	181700	134932377	968	968	968	968	0
43	20240612	181600	134932377	968	968	968	968	0
44	20240612	181500	134932377	968	968	968	968	0
45	20240612	181400	134932377	968	968	968	968	0
46	20240612	181300	134932377	968	968	968	968	0
47	20240612	181200	134932377	968	968	968	968	0
48	20240612	181100	134932377	968	968	968	968	0
49	20240612	181000	134932377	968	968	968	968	0
50	20240612	180900	134932377	968	968	968	968	0
51	20240612	180800	134932377	968	968	968	968	0
52	20240612	180700	134932377	968	968	968	968	0
53	20240612	180600	134932377	968	968	968	968	0
54	20240612	180500	134932377	968	968	968	968	0
55	20240612	180400	134932377	968	968	968	968	0
56	20240612	180300	134932377	968	968	968	968	0
57	20240612	180200	134932377	968	968	968	968	0
58	20240612	180100	134932377	968	968	968	968	0
59	20240612	180000	134932377	968	968	968	968	0
60	20240612	175900	134932377	968	968	968	968	0
61	20240612	175800	134932377	968	968	968	968	0
62	20240612	175700	134932377	968	968	968	968	2290
63	20240612	175600	134932377	968	968	968	968	0
64	20240612	175500	134932377	968	968	968	968	0
65	20240612	175400	134932377	968	968	968	968	0
66	20240612	175300	134932377	968	968	968	968	0
67	20240612	175200	134932377	968	968	968	968	0
68	20240612	175100	134932377	968	968	968	968	0
69	20240612	175000	134932377	968	968	968	968	0
70	20240612	174900	134932377	968	968	968	968	0
71	20240612	174800	134932377	968	968	968	968	0
72	20240612	174700	134932377	968	968	968	968	0
73	20240612	174600	134932377	968	968	968	968	0
74	20240612	174500	134932377	968	968	968	968	0
75	20240612	174400	134932377	968	968	968	968	0
76	20240612	174300	134932377	968	968	968	968	0
77	20240612	174200	134932377	968	968	968	968	0
78	20240612	174100	134932377	968	968	968	968	0
79	20240612	174000	134932377	968	968	968	968	0
80	20240612	173900	134932377	968	968	968	968	0
81	20240612	173800	134932377	968	968	968	968	0
82	20240612	173700	134932377	968	968	968	968	0
83	20240612	173600	134932377	968	968	968	968	0
84	20240612	173500	134932377	968	968	968	968	0
85	20240612	173400	134932377	968	968	968	968	0
86	20240612	173300	134932377	968	968	968	968	0
87	20240612	173200	134932377	968	968	968	968	0
88	20240612	173100	134932377	968	968	968	968	0
89	20240612	173000	134932377	968	968	968	968	0
90	20240612	172900	134932377	968	968	968	968	0
91	20240612	172800	134932377	968	968	968	968	0
92	20240612	172700	134932377	968	968	968	968	2290
93	20240612	172600	134932377	968	968	968	968	0
94	20240612	172500	134932377	968	968	968	968	0
95	20240612	172400	134932377	968	968	968	968	0
96	20240612	172300	134932377	968	968	968	968	0
97	20240612	172200	134932377	968	968	968	968	0
98	20240612	172100	134932377	968	968	968	968	0
99	20240612	172000	134932377	968	968	968	968	0
100	20240612	171900	134932377	968	968	968	968	0
101	20240612	171800	134932377	968	968	968	968	0
102	20240612	171700	134932377	968	968	968	968	0
103	20240612	171600	134932377	968	968	968	968	0
104	20240612	171500	134932377	968	968	968	968	0
105	20240612	171400	134932377	968	968	968	968	0
106	20240612	171300	134932377	968	968	968	968	0
107	20240612	171200	134932377	968	968	968	968	0
108	20240612	171100	134932377	968	968	968	968	0
109	20240612	171000	134932377	968	968	968	968	0
110	20240612	170900	134932377	968	968	968	968	0
111	20240612	170800	134932377	968	968	968	968	0
112	20240612	170700	134932377	968	968	968	968	0
113	20240612	170600	134932377	968	968	968	968	0
114	20240612	170500	134932377	968	968	968	968	0
115	20240612	170400	134932377	968	968	968	968	0
116	20240612	170300	134932377	968	968	968	968	0
117	20240612	170200	134932377	968	968	968	968	0
118	20240612	170100	134932377	968	968	968	968	0
119	20240612	170000	134932377	968	968	968	968	0
120	20240612	165900	134932377	968	968	968	968	0
121	20240612	165800	134932377	968	968	968	968	0
122	20240612	165700	134932377	968	968	968	968	2290
123	20240612	165600	134932377	968	968	968	968	0
124	20240612	165500	134932377	968	968	968	968	0
125	20240612	165400	134932377	968	968	968	968	0
126	20240612	165300	134932377	968	968	968	968	0
127	20240612	165200	134932377	968	968	968	968	0
128	20240612	165100	134932377	968	968	968	968	0
129	20240612	165000	134932377	968	968	968	968	0
130	20240612	164900	134932377	968	968	968	968	0
131	20240612	164800	134932377	968	968	968	968	0
132	20240612	164700	134932377	968	968	968	968	0
133	20240612	164600	134932377	968	968	968	968	0
134	20240612	164500	134932377	968	968	968	968	0
135	20240612	164400	134932377	968	968	968	968	0
136	20240612	164300	134932377	968	968	968	968	0
137	20240612	164200	134932377	968	968	968	968	0
138	20240612	164100	134932377	968	968	968	968	0
139	20240612	164000	134932377	968	968	968	968	0
140	20240612	163900	134932377	968	968	968	968	0
141	20240612	163800	134932377	968	968	968	968	0
142	20240612	163700	134932377	968	968	968	968	0
143	20240612	163600	134932377	968	968	968	968	0
144	20240612	163500	134932377	968	968	968	968	0
145	20240612	163400	134932377	968	968	968	968	0
146	20240612	163300	134932377	968	968	968	968	0
147	20240612	163200	134932377	968	968	968	968	0
148	20240612	163100	134932377	968	968	968	968	0
149	20240612	163000	134932377	968	968	968	968	0
150	20240612	162900	134932377	968	968	968	968	0
151	20240612	162800	134932377	968	968	968	968	0
152	20240612	162700	134932377	968	968	968	968	2290
153	20240612	162600	134932377	968	968	968	968	0
154	20240612	162500	134932377	968	968	968	968	0
155	20240612	162400	134932377	968	968	968	968	0
156	20240612	162300	134932377	968	968	968	968	0
157	20240612	162200	134932377	968	968	968	968	0
158	20240612	162100	134932377	968	968	968	968	0
159	20240612	162000	134932377	968	968	968	968	0
160	20240612	161900	134932377	968	968	968	968	0
161	20240612	161800	134932377	968	968	968	968	0
162	20240612	161700	134932377	968	968	968	968	0
163	20240612	161600	134932377	968	968	968	968	0
164	20240612	161500	134932377	968	968	968	968	0
165	20240612	161400	134932377	968	968	968	968	0
166	20240612	161300	134932377	968	968	968	968	0
167	20240612	161200	134932377	968	968	968	968	0
168	20240612	161100	134932377	968	968	968	968	0
169	20240612	161000	134932377	968	968	968	968	0
170	20240612	160900	134932377	968	968	968	968	0
171	20240612	160800	134932377	968	968	968	968	0
172	20240612	160700	134932377	968	968	968	968	0
173	20240612	160600	134932377	968	968	968	968	0
174	20240612	160500	134932377	968	968	968	968	0
175	20240612	160400	134932377	968	968	968	968	0
176	20240612	160300	134932377	968	968	968	968	0
177	20240612	160200	134932377	968	968	968	968	0
178	20240612	160100	134932377	968	968	968	968	0
179	20240612	160000	134932377	968	968	968	968	0
180	20240612	155900	134932377	968	968	968	968	0
181	20240612	155800	134932377	968	968	968	968	0
182	20240612	155700	134932377	968	968	968	968	2290
183	20240612	155600	134932377	968	968	968	968	0
184	20240612	155500	134932377	968	968	968	968	0
185	20240612	155400	134932377	968	968	968	968	0
186	20240612	155300	134932377	968	968	968	968	0
187	20240612	155200	134932377	968	968	968	968	0
188	20240612	155100	134932377	968	968	968	968	0
189	20240612	155000	134932377	968	968	968	968	0
190	20240612	154900	134932377	968	968	968	968	0
191	20240612	154800	134932377	968	968	968	968	0
192	20240612	154700	134932377	968	968	968	968	0
193	20240612	154600	134932377	968	968	968	968	0
194	20240612	154500	134932377	968	968	968	968	0
195	20240612	154400	134932377	968	968	968	968	0
196	20240612	154300	134932377	968	968	968	968	0
197	20240612	154200	134932377	968	968	968	968	0
198	20240612	154100	134932377	968	968	968	968	0
199	20240612	154000	134932377	968	968	968	968	0
200	20240612	153900	134932377	968	968	968	968	0
201	20240612	153800	134932377	968	968	968	968	0
202	20240612	153700	134932377	968	968	968	968	0
203	20240612	153600	134932377	968	968	968	968	0
204	20240612	153500	134932377	968	968	968	968	0
205	20240612	153400	134932377	968	968	968	968	0
206	20240612	153300	134932377	968	968	968	968	0
207	20240612	153200	134932377	968	968	968	968	0
208	20240612	153100	134932377	968	968	968	968	0
209	20240612	153000	134932377	968	968	968	968	2290
210	20240612	152900	132715657	975	975	975	975	0
211	20240612	152800	132715657	975	975	975	975	0
212	20240612	152700	132715657	975	975	975	975	0
213	20240612	152600	132715657	975	975	975	975	0
214	20240612	152500	132715657	975	975	975	975	0
215	20240612	152400	132715657	975	975	975	975	0
216	20240612	152300	132715657	975	975	975	975	0
217	20240612	152200	132715657	975	975	975	975	0
218	20240612	152100	132715657	975	975	975	975	0
219	20240612	152000	132715657	975	975	975	975	0
220	20240612	151900	132715657	975	975	975	975	10
221	20240612	151800	132705907	976	973	976	973	152
222	20240612	151700	132557893	976	976	976	976	10
223	20240612	151600	132548133	977	977	977	977	1
224	20240612	151500	132547156	978	977	978	971	200
225	20240612	151400	132352216	978	978	978	978	0
226	20240612	151300	132352216	978	978	978	978	0
227	20240612	151200	132352216	978	978	978	978	0
228	20240612	151100	132352216	978	978	978	978	20
229	20240612	151000	132332656	978	978	978	978	0
230	20240612	150900	132332656	978	978	978	978	0
231	20240612	150800	132332656	978	978	978	978	0
232	20240612	150700	132332656	978	978	978	978	0
233	20240612	150600	132332656	978	978	978	978	0
234	20240612	150500	132332656	978	978	978	978	4
235	20240612	150400	132328744	979	978	979	978	70
236	20240612	150300	132260279	978	977	979	977	30
237	20240612	150200	132230943	979	971	979	971	94
238	20240612	150100	132139321	971	971	971	971	100
239	20240612	150000	132042221	971	971	971	971	2
240	20240612	145900	132040279	971	970	971	970	18
241	20240612	145800	132022814	971	971	971	971	111
242	20240612	145700	131915033	970	970	970	970	345
243	20240612	145600	131580383	970	970	970	970	0
244	20240612	145500	131580383	970	971	971	970	101
245	20240612	145400	131482408	971	971	971	971	0
246	20240612	145300	131482408	971	971	971	971	0
247	20240612	145200	131482408	971	971	971	971	0
248	20240612	145100	131482408	971	971	971	971	0
249	20240612	145000	131482408	971	971	971	971	8
250	20240612	144900	131474640	970	970	970	970	0
251	20240612	144800	131474640	970	970	970	970	8
252	20240612	144700	131466880	971	971	971	971	18
253	20240612	144600	131449402	970	970	970	970	0
254	20240612	144500	131449402	970	970	970	970	0
255	20240612	144400	131449402	970	970	970	970	0
256	20240612	144300	131449402	970	970	970	970	950
257	20240612	144200	130527902	970	970	970	970	8
258	20240612	144100	130520142	971	971	971	971	1106
259	20240612	144000	129446216	971	971	971	971	0
260	20240612	143900	129446216	971	971	971	971	0
261	20240612	143800	129446216	971	971	971	971	1215
262	20240612	143700	128266451	971	971	971	971	4
263	20240612	143600	128262567	971	971	971	971	0
264	20240612	143500	128262567	971	971	971	971	2927
265	20240612	143400	125420450	971	971	971	971	0
266	20240612	143300	125420450	971	971	971	970	490
267	20240612	143200	124944885	972	972	972	972	0
268	20240612	143100	124944885	972	972	972	972	0
269	20240612	143000	124944885	972	972	972	972	2057
270	20240612	142900	122945481	971	971	971	971	0
271	20240612	142800	122945481	971	971	971	971	0
272	20240612	142700	122945481	971	971	971	971	0
273	20240612	142600	122945481	971	971	971	971	0
274	20240612	142500	122945481	971	972	972	971	3
275	20240612	142400	122942567	972	972	972	972	0
276	20240612	142300	122942567	972	972	972	972	0
277	20240612	142200	122942567	972	972	972	972	0
278	20240612	142100	122942567	972	972	972	972	0
279	20240612	142000	122942567	972	972	972	972	0
280	20240612	141900	122942567	972	972	972	972	0
281	20240612	141800	122942567	972	972	972	972	0
282	20240612	141700	122942567	972	972	972	972	0
283	20240612	141600	122942567	972	972	972	972	0
284	20240612	141500	122942567	972	972	972	972	0
285	20240612	141400	122942567	972	972	972	972	0
286	20240612	141300	122942567	972	972	972	972	0
287	20240612	141200	122942567	972	972	972	972	0
288	20240612	141100	122942567	972	972	972	972	0
289	20240612	141000	122942567	972	972	972	972	0
290	20240612	140900	122942567	972	972	972	972	0
291	20240612	140800	122942567	972	972	972	972	0
292	20240612	140700	122942567	972	972	972	972	8
293	20240612	140600	122934791	972	972	972	972	11
294	20240612	140500	122924099	972	972	972	972	100
295	20240612	140400	122826899	972	972	972	972	0
296	20240612	140300	122826899	972	972	972	972	0
297	20240612	140200	122826899	972	972	972	972	0
298	20240612	140100	122826899	972	972	972	972	10
299	20240612	140000	122817179	971	971	971	971	0
300	20240612	135900	122817179	971	971	971	971	9
301	20240612	135800	122808440	972	972	972	972	6
302	20240612	135700	122802608	972	972	972	972	0
303	20240612	135600	122802608	972	972	972	971	2019
304	20240612	135500	120842140	970	970	970	970	0
305	20240612	135400	120842140	970	971	971	970	10000
306	20240612	135300	111138088	972	972	972	972	701
307	20240612	135200	110456716	972	972	972	972	300
308	20240612	135100	110165116	973	973	973	972	1874
309	20240612	135000	108342562	973	973	973	973	0
310	20240612	134900	108342562	973	973	973	973	0
311	20240612	134800	108342562	973	973	973	973	113
312	20240612	134700	108232613	972	972	972	972	0
313	20240612	134600	108232613	972	972	972	972	0
314	20240612	134500	108232613	972	972	972	972	1716
315	20240612	134400	106564661	973	973	973	973	0
316	20240612	134300	106564661	973	973	973	973	0
317	20240612	134200	106564661	973	973	973	973	0
318	20240612	134100	106564661	973	973	973	973	13
319	20240612	134000	106552012	973	973	973	973	0
320	20240612	133900	106552012	973	973	973	973	7
321	20240612	133800	106545201	973	973	973	973	0
322	20240612	133700	106545201	973	973	973	973	16
323	20240612	133600	106529633	973	973	973	973	0
324	20240612	133500	106529633	973	973	973	973	0
325	20240612	133400	106529633	973	973	973	973	0
326	20240612	133300	106529633	973	973	973	973	200
327	20240612	133200	106335033	973	973	973	973	220
328	20240612	133100	106120973	975	975	975	975	6
329	20240612	133000	106115123	976	976	976	976	0
330	20240612	132900	106115123	976	976	976	976	0
331	20240612	132800	106115123	976	976	976	976	0
332	20240612	132700	106115123	976	976	976	976	0
333	20240612	132600	106115123	976	976	976	976	0
334	20240612	132500	106115123	976	976	976	976	0
335	20240612	132400	106115123	976	976	976	976	0
336	20240612	132300	106115123	976	976	976	976	0
337	20240612	132200	106115123	976	976	976	976	6
338	20240612	132100	106109267	975	975	975	975	67
339	20240612	132000	106043942	975	974	975	974	2
340	20240612	131900	106041993	973	973	973	973	0
341	20240612	131800	106041993	973	972	973	972	69
342	20240612	131700	105974890	974	974	974	974	7
343	20240612	131600	105968072	973	973	973	973	8
344	20240612	131500	105960288	976	976	976	976	0
345	20240612	131400	105960288	976	976	976	976	0
346	20240612	131300	105960288	976	976	976	976	0
347	20240612	131200	105960288	976	976	976	976	0
348	20240612	131100	105960288	976	976	976	976	105
349	20240612	131000	105857808	977	977	977	977	0
350	20240612	130900	105857808	977	977	977	977	0
351	20240612	130800	105857808	977	977	977	977	2
352	20240612	130700	105855854	973	973	973	973	0
353	20240612	130600	105855854	973	973	973	973	0
354	20240612	130500	105855854	973	973	973	973	0
355	20240612	130400	105855854	973	973	973	973	10
356	20240612	130300	105846124	973	973	973	973	957
357	20240612	130200	104914963	973	973	973	973	0
358	20240612	130100	104914963	973	973	973	973	0
359	20240612	130000	104914963	973	973	973	973	0
360	20240612	125900	104914963	973	973	973	973	0
361	20240612	125800	104914963	973	973	973	973	120
362	20240612	125700	104798203	973	973	973	973	0
363	20240612	125600	104798203	973	973	973	973	0
364	20240612	125500	104798203	973	973	973	973	6
365	20240612	125400	104792365	973	973	973	973	1
366	20240612	125300	104791392	973	974	974	973	924
367	20240612	125200	103892221	973	973	973	973	0
368	20240612	125100	103892221	973	973	973	973	0
369	20240612	125000	103892221	973	973	973	973	0
370	20240612	124900	103892221	973	973	973	973	0
371	20240612	124800	103892221	973	973	973	973	0
372	20240612	124700	103892221	973	973	973	973	0
373	20240612	124600	103892221	973	973	973	973	11
374	20240612	124500	103881518	977	977	977	977	193
375	20240612	124400	103692957	977	977	977	977	0
376	20240612	124300	103692957	977	977	977	977	0
377	20240612	124200	103692957	977	977	977	977	0
378	20240612	124100	103692957	977	977	977	977	0
379	20240612	124000	103692957	977	977	977	977	0
380	20240612	123900	103692957	977	973	977	973	289
381	20240612	123800	103410984	973	973	973	973	0
382	20240612	123700	103410984	973	973	973	973	61
383	20240612	123600	103351631	973	973	973	973	100
384	20240612	123500	103254331	973	973	973	973	1400
385	20240612	123400	101892131	977	977	977	977	0
386	20240612	123300	101892131	977	974	977	973	1166
387	20240612	123200	100756831	973	973	973	973	0
388	20240612	123100	100756831	973	973	973	973	0
389	20240612	123000	100756831	973	973	973	973	0
390	20240612	122900	100756831	973	973	973	973	0
391	20240612	122800	100756831	973	973	973	973	0
392	20240612	122700	100756831	973	973	973	973	0
393	20240612	122600	100756831	973	973	973	973	4
394	20240612	122500	100752939	973	973	973	973	0
395	20240612	122400	100752939	973	973	973	973	0
396	20240612	122300	100752939	973	973	973	973	959
397	20240612	122200	99819832	973	973	973	973	0
398	20240612	122100	99819832	973	973	973	973	0
399	20240612	122000	99819832	973	973	973	973	0
400	20240612	121900	99819832	973	973	973	973	0
401	20240612	121800	99819832	973	973	973	973	0
402	20240612	121700	99819832	973	973	973	973	0
403	20240612	121600	99819832	973	973	973	973	0
404	20240612	121500	99819832	973	973	973	973	0
405	20240612	121400	99819832	973	973	973	973	694
406	20240612	121300	99144570	973	973	973	973	230
407	20240612	121200	98920780	973	973	973	973	0
408	20240612	121100	98920780	973	973	973	973	3500
409	20240612	121000	95515280	978	978	978	978	0
410	20240612	120900	95515280	978	978	978	978	2
411	20240612	120800	95513324	973	973	973	973	0
412	20240612	120700	95513324	973	973	973	973	59
413	20240612	120600	95455917	974	974	974	974	0
414	20240612	120500	95455917	974	974	974	974	0
415	20240612	120400	95455917	974	974	974	974	0
416	20240612	120300	95455917	974	976	976	974	1282
417	20240612	120200	94207145	974	974	974	974	0
418	20240612	120100	94207145	974	974	974	974	0
419	20240612	120000	94207145	974	974	974	974	0
420	20240612	115900	94207145	974	974	974	974	0
421	20240612	115800	94207145	974	974	974	974	0
422	20240612	115700	94207145	974	974	974	974	0
423	20240612	115600	94207145	974	974	974	974	0
424	20240612	115500	94207145	974	974	974	974	0
425	20240612	115400	94207145	974	974	974	974	0
426	20240612	115300	94207145	974	974	974	973	1305
427	20240612	115200	92936438	974	974	974	974	954
428	20240612	115100	92007242	974	975	975	974	1946
429	20240612	115000	90111788	974	974	974	974	0
430	20240612	114900	90111788	974	974	974	974	0
431	20240612	114800	90111788	974	974	974	974	0
432	20240612	114700	90111788	974	974	974	974	0
433	20240612	114600	90111788	974	974	974	974	0
434	20240612	114500	90111788	974	974	974	974	0
435	20240612	114400	90111788	974	974	974	974	596
436	20240612	114300	89531284	974	974	974	974	311
437	20240612	114200	89228370	974	974	974	974	0
438	20240612	114100	89228370	974	974	974	974	0
439	20240612	114000	89228370	974	974	974	974	0
440	20240612	113900	89228370	974	974	974	974	575
441	20240612	113800	88668320	973	973	973	973	0
442	20240612	113700	88668320	973	973	973	973	0
443	20240612	113600	88668320	973	973	973	973	0
444	20240612	113500	88668320	973	973	973	973	0
445	20240612	113400	88668320	973	973	973	973	0
446	20240612	113300	88668320	973	973	973	973	916
447	20240612	113200	87777052	973	974	974	973	152
448	20240612	113100	87629116	974	974	974	974	50
449	20240612	113000	87580416	974	974	974	974	10
450	20240612	112900	87570676	974	974	974	974	205
451	20240612	112800	87371006	974	974	974	974	0
452	20240612	112700	87371006	974	974	974	974	0
453	20240612	112600	87371006	974	974	974	974	1
454	20240612	112500	87370032	974	974	974	974	0
455	20240612	112400	87370032	974	974	974	974	72
456	20240612	112300	87299904	974	974	974	974	1091
457	20240612	112200	86237270	975	975	975	975	0
458	20240612	112100	86237270	975	975	975	975	0
459	20240612	112000	86237270	975	975	975	975	2
460	20240612	111900	86235320	975	975	975	975	0
461	20240612	111800	86235320	975	975	975	975	718
462	20240612	111700	85535270	975	975	975	975	0
463	20240612	111600	85535270	975	975	975	975	0
464	20240612	111500	85535270	975	975	975	975	0
465	20240612	111400	85535270	975	975	975	975	0
466	20240612	111300	85535270	975	975	975	975	930
467	20240612	111200	84628520	975	975	975	975	0
468	20240612	111100	84628520	975	975	975	975	60
469	20240612	111000	84570020	975	975	975	975	1
470	20240612	110900	84569045	977	977	977	977	0
471	20240612	110800	84569045	977	977	977	977	50
472	20240612	110700	84520195	975	977	977	975	21
473	20240612	110600	84499680	975	975	975	975	944
474	20240612	110500	83579280	976	976	976	976	1087
475	20240612	110400	82518368	977	977	977	977	0
476	20240612	110300	82518368	977	978	978	977	3009
477	20240612	110200	79578475	977	977	977	977	0
478	20240612	110100	79578475	977	977	977	977	0
479	20240612	110000	79578475	977	979	979	977	210
480	20240612	105900	79373153	978	978	978	978	100
481	20240612	105800	79275353	977	977	977	977	173
482	20240612	105700	79106332	978	979	979	978	2579
483	20240612	105600	76583585	979	979	979	979	299
484	20240612	105500	76290864	979	980	980	979	248
485	20240612	105400	76047924	981	981	981	981	0
486	20240612	105300	76047924	981	981	981	981	7
487	20240612	105200	76041057	980	980	980	980	0
488	20240612	105100	76041057	980	980	980	980	0
489	20240612	105000	76041057	980	980	980	980	2
490	20240612	104900	76039097	980	980	980	980	1
491	20240612	104800	76038117	981	981	981	981	8
492	20240612	104700	76030269	981	981	981	981	5
493	20240612	104600	76025364	980	980	980	980	5
494	20240612	104500	76020464	980	980	980	980	0
495	20240612	104400	76020464	980	980	980	980	1459
496	20240612	104300	74590644	981	981	981	981	0
497	20240612	104200	74590644	981	981	981	981	20
498	20240612	104100	74571024	981	981	981	981	0
499	20240612	104000	74571024	981	981	981	981	0
500	20240612	103900	74571024	981	981	981	981	108
501	20240612	103800	74465076	981	981	981	981	1000
502	20240612	103700	73484076	981	981	981	981	2
503	20240612	103600	73482114	981	981	981	981	0
504	20240612	103500	73482114	981	981	981	981	0
505	20240612	103400	73482114	981	981	981	981	1
506	20240612	103300	73481133	981	981	981	981	847
507	20240612	103200	72650226	981	981	981	981	871
508	20240612	103100	71795775	983	983	983	983	0
509	20240612	103000	71795775	983	983	983	983	0
510	20240612	102900	71795775	983	983	983	983	7
511	20240612	102800	71788894	983	983	983	983	431
512	20240612	102700	71365221	985	985	985	985	0
513	20240612	102600	71365221	985	985	985	985	0
514	20240612	102500	71365221	985	985	985	985	0
515	20240612	102400	71365221	985	985	985	985	0
516	20240612	102300	71365221	985	985	985	985	0
517	20240612	102200	71365221	985	985	985	985	0
518	20240612	102100	71365221	985	985	985	985	0
519	20240612	102000	71365221	985	985	985	985	0
520	20240612	101900	71365221	985	985	985	985	0
521	20240612	101800	71365221	985	985	985	985	0
522	20240612	101700	71365221	985	985	985	985	3
523	20240612	101600	71362266	983	983	983	983	9
524	20240612	101500	71353419	981	982	982	981	5804
525	20240612	101400	65656231	983	983	983	983	0
526	20240612	101300	65656231	983	983	983	983	1456
527	20240612	101200	64224983	983	985	985	983	793
528	20240612	101100	63443884	985	985	985	985	0
529	20240612	101000	63443884	985	985	985	985	0
530	20240612	100900	63443884	985	985	985	985	20
531	20240612	100800	63424184	985	985	985	985	0
532	20240612	100700	63424184	985	985	985	985	0
533	20240612	100600	63424184	985	984	985	984	3
534	20240612	100500	63421231	984	984	984	984	429
535	20240612	100400	62999095	984	984	984	984	502
536	20240612	100300	62505127	984	984	984	984	2117
537	20240612	100200	60421999	983	983	983	983	0
538	20240612	100100	60421999	983	983	983	983	0
539	20240612	100000	60421999	983	983	983	983	3
540	20240612	095900	60419050	983	983	983	983	12
541	20240612	095800	60407254	984	984	984	984	0
542	20240612	095700	60407254	984	984	984	984	0
543	20240612	095600	60407254	984	984	984	984	0
544	20240612	095500	60407254	984	984	984	984	49
545	20240612	095400	60359038	983	983	983	983	24
546	20240612	095300	60335446	983	983	983	983	931
547	20240612	095200	59420273	983	984	984	983	184
548	20240612	095100	59239219	984	984	984	984	50
549	20240612	095000	59190019	984	984	985	984	411
550	20240612	094900	58785395	985	985	985	985	7900
551	20240612	094800	51003895	985	985	985	985	4625
552	20240612	094700	46448270	985	985	985	985	3
553	20240612	094600	46445315	985	985	985	985	13
554	20240612	094500	46432510	985	985	985	985	0
555	20240612	094400	46432510	985	985	985	985	1
556	20240612	094300	46431525	984	985	985	984	2004
557	20240612	094200	44457589	985	985	985	985	6
558	20240612	094100	44451679	986	986	986	986	0
559	20240612	094000	44451679	986	986	986	986	73
560	20240612	093900	44379701	986	986	986	986	32
561	20240612	093800	44348149	986	986	986	986	3
562	20240612	093700	44345191	984	984	984	984	0
563	20240612	093600	44345191	984	984	984	984	0
564	20240612	093500	44345191	984	984	984	984	0
565	20240612	093400	44345191	984	984	984	984	0
566	20240612	093300	44345191	984	984	984	983	979
567	20240612	093200	43381858	985	985	985	985	0
568	20240612	093100	43381858	985	985	985	985	1
569	20240612	093000	43380873	985	985	985	985	3
570	20240612	092900	43377918	985	985	985	985	8
571	20240612	092800	43370038	983	983	983	983	0
572	20240612	092700	43370038	983	983	983	983	45
573	20240612	092600	43325803	985	985	985	985	2582
574	20240612	092500	40782533	983	985	985	983	1500
575	20240612	092400	39307033	985	984	985	984	2004
576	20240612	092300	37333123	984	984	984	984	970
577	20240612	092200	36378643	984	983	985	983	619
578	20240612	092100	35769638	983	984	984	983	251
579	20240612	092000	35522655	984	984	984	984	0
580	20240612	091900	35522655	984	984	984	984	165
581	20240612	091800	35360295	985	985	985	985	0
582	20240612	091700	35360295	985	985	985	985	20
583	20240612	091600	35340595	985	985	985	985	0
584	20240612	091500	35340595	985	983	985	983	3774
585	20240612	091400	31623229	982	982	982	982	0
586	20240612	091300	31623229	982	982	982	982	930
587	20240612	091200	30709969	982	982	982	982	4000
588	20240612	091100	26781969	982	982	982	982	500
589	20240612	091000	26290969	979	979	979	979	0
590	20240612	090900	26290969	979	979	979	979	0
591	20240612	090800	26290969	979	984	985	979	4522
592	20240612	090700	21841417	984	985	985	984	248
593	20240612	090600	21597378	985	985	985	985	6
594	20240612	090500	21591468	985	985	985	984	4246
595	20240612	090400	17410158	985	985	985	985	2
596	20240612	090300	17408188	985	985	985	985	21
597	20240612	090200	17387503	984	984	984	984	8043
598	20240612	090100	9473191	983	985	985	983	9056
599	20240612	090000	563120	985	985	985	983	572