KissMeData/024850/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190800	1215116595	2980	2980	2980	2980	3543
3	20240612	190700	1215116595	2980	2980	2980	2980	0
4	20240612	190600	1215116595	2980	2980	2980	2980	0
5	20240612	190500	1215116595	2980	2980	2980	2980	0
6	20240612	190400	1215116595	2980	2980	2980	2980	0
7	20240612	190300	1215116595	2980	2980	2980	2980	0
8	20240612	190200	1215116595	2980	2980	2980	2980	0
9	20240612	190100	1215116595	2980	2980	2980	2980	0
10	20240612	190000	1215116595	2980	2980	2980	2980	0
11	20240612	185900	1215116595	2980	2980	2980	2980	0
12	20240612	185800	1215116595	2980	2980	2980	2980	0
13	20240612	185700	1215116595	2980	2980	2980	2980	0
14	20240612	185600	1215116595	2980	2980	2980	2980	0
15	20240612	185500	1215116595	2980	2980	2980	2980	0
16	20240612	185400	1215116595	2980	2980	2980	2980	0
17	20240612	185300	1215116595	2980	2980	2980	2980	0
18	20240612	185200	1215116595	2980	2980	2980	2980	0
19	20240612	185100	1215116595	2980	2980	2980	2980	0
20	20240612	185000	1215116595	2980	2980	2980	2980	0
21	20240612	184900	1215116595	2980	2980	2980	2980	0
22	20240612	184800	1215116595	2980	2980	2980	2980	0
23	20240612	184700	1215116595	2980	2980	2980	2980	0
24	20240612	184600	1215116595	2980	2980	2980	2980	0
25	20240612	184500	1215116595	2980	2980	2980	2980	0
26	20240612	184400	1215116595	2980	2980	2980	2980	0
27	20240612	184300	1215116595	2980	2980	2980	2980	0
28	20240612	184200	1215116595	2980	2980	2980	2980	0
29	20240612	184100	1215116595	2980	2980	2980	2980	0
30	20240612	184000	1215116595	2980	2980	2980	2980	0
31	20240612	183900	1215116595	2980	2980	2980	2980	0
32	20240612	183800	1215116595	2980	2980	2980	2980	3543
33	20240612	183700	1215116595	2980	2980	2980	2980	0
34	20240612	183600	1215116595	2980	2980	2980	2980	0
35	20240612	183500	1215116595	2980	2980	2980	2980	0
36	20240612	183400	1215116595	2980	2980	2980	2980	0
37	20240612	183300	1215116595	2980	2980	2980	2980	0
38	20240612	183200	1215116595	2980	2980	2980	2980	0
39	20240612	183100	1215116595	2980	2980	2980	2980	0
40	20240612	183000	1215116595	2980	2980	2980	2980	0
41	20240612	182900	1215116595	2980	2980	2980	2980	0
42	20240612	182800	1215116595	2980	2980	2980	2980	0
43	20240612	182700	1215116595	2980	2980	2980	2980	0
44	20240612	182600	1215116595	2980	2980	2980	2980	0
45	20240612	182500	1215116595	2980	2980	2980	2980	0
46	20240612	182400	1215116595	2980	2980	2980	2980	0
47	20240612	182300	1215116595	2980	2980	2980	2980	0
48	20240612	182200	1215116595	2980	2980	2980	2980	0
49	20240612	182100	1215116595	2980	2980	2980	2980	0
50	20240612	182000	1215116595	2980	2980	2980	2980	0
51	20240612	181900	1215116595	2980	2980	2980	2980	0
52	20240612	181800	1215116595	2980	2980	2980	2980	0
53	20240612	181700	1215116595	2980	2980	2980	2980	0
54	20240612	181600	1215116595	2980	2980	2980	2980	0
55	20240612	181500	1215116595	2980	2980	2980	2980	0
56	20240612	181400	1215116595	2980	2980	2980	2980	0
57	20240612	181300	1215116595	2980	2980	2980	2980	0
58	20240612	181200	1215116595	2980	2980	2980	2980	0
59	20240612	181100	1215116595	2980	2980	2980	2980	0
60	20240612	181000	1215116595	2980	2980	2980	2980	0
61	20240612	180900	1215116595	2980	2980	2980	2980	0
62	20240612	180800	1215116595	2980	2980	2980	2980	3543
63	20240612	180700	1215116595	2980	2980	2980	2980	0
64	20240612	180600	1215116595	2980	2980	2980	2980	0
65	20240612	180500	1215116595	2980	2980	2980	2980	0
66	20240612	180400	1215116595	2980	2980	2980	2980	0
67	20240612	180300	1215116595	2980	2980	2980	2980	0
68	20240612	180200	1215116595	2980	2980	2980	2980	0
69	20240612	180100	1215116595	2980	2980	2980	2980	0
70	20240612	180000	1215116595	2980	2980	2980	2980	0
71	20240612	175900	1215116595	2980	2980	2980	2980	0
72	20240612	175800	1215116595	2980	2980	2980	2980	0
73	20240612	175700	1215116595	2980	2980	2980	2980	0
74	20240612	175600	1215116595	2980	2980	2980	2980	0
75	20240612	175500	1215116595	2980	2980	2980	2980	0
76	20240612	175400	1215116595	2980	2980	2980	2980	0
77	20240612	175300	1215116595	2980	2980	2980	2980	0
78	20240612	175200	1215116595	2980	2980	2980	2980	0
79	20240612	175100	1215116595	2980	2980	2980	2980	0
80	20240612	175000	1215116595	2980	2980	2980	2980	0
81	20240612	174900	1215116595	2980	2980	2980	2980	0
82	20240612	174800	1215116595	2980	2980	2980	2980	0
83	20240612	174700	1215116595	2980	2980	2980	2980	0
84	20240612	174600	1215116595	2980	2980	2980	2980	0
85	20240612	174500	1215116595	2980	2980	2980	2980	0
86	20240612	174400	1215116595	2980	2980	2980	2980	0
87	20240612	174300	1215116595	2980	2980	2980	2980	0
88	20240612	174200	1215116595	2980	2980	2980	2980	0
89	20240612	174100	1215116595	2980	2980	2980	2980	0
90	20240612	174000	1215116595	2980	2980	2980	2980	0
91	20240612	173900	1215116595	2980	2980	2980	2980	0
92	20240612	173800	1215116595	2980	2980	2980	2980	3543
93	20240612	173700	1215116595	2980	2980	2980	2980	0
94	20240612	173600	1215116595	2980	2980	2980	2980	0
95	20240612	173500	1215116595	2980	2980	2980	2980	0
96	20240612	173400	1215116595	2980	2980	2980	2980	0
97	20240612	173300	1215116595	2980	2980	2980	2980	0
98	20240612	173200	1215116595	2980	2980	2980	2980	0
99	20240612	173100	1215116595	2980	2980	2980	2980	0
100	20240612	173000	1215116595	2980	2980	2980	2980	0
101	20240612	172900	1215116595	2980	2980	2980	2980	0
102	20240612	172800	1215116595	2980	2980	2980	2980	0
103	20240612	172700	1215116595	2980	2980	2980	2980	0
104	20240612	172600	1215116595	2980	2980	2980	2980	0
105	20240612	172500	1215116595	2980	2980	2980	2980	0
106	20240612	172400	1215116595	2980	2980	2980	2980	0
107	20240612	172300	1215116595	2980	2980	2980	2980	0
108	20240612	172200	1215116595	2980	2980	2980	2980	0
109	20240612	172100	1215116595	2980	2980	2980	2980	0
110	20240612	172000	1215116595	2980	2980	2980	2980	0
111	20240612	171900	1215116595	2980	2980	2980	2980	0
112	20240612	171800	1215116595	2980	2980	2980	2980	0
113	20240612	171700	1215116595	2980	2980	2980	2980	0
114	20240612	171600	1215116595	2980	2980	2980	2980	0
115	20240612	171500	1215116595	2980	2980	2980	2980	0
116	20240612	171400	1215116595	2980	2980	2980	2980	0
117	20240612	171300	1215116595	2980	2980	2980	2980	0
118	20240612	171200	1215116595	2980	2980	2980	2980	0
119	20240612	171100	1215116595	2980	2980	2980	2980	0
120	20240612	171000	1215116595	2980	2980	2980	2980	0
121	20240612	170900	1215116595	2980	2980	2980	2980	0
122	20240612	170800	1215116595	2980	2980	2980	2980	3543
123	20240612	170700	1215116595	2980	2980	2980	2980	0
124	20240612	170600	1215116595	2980	2980	2980	2980	0
125	20240612	170500	1215116595	2980	2980	2980	2980	0
126	20240612	170400	1215116595	2980	2980	2980	2980	0
127	20240612	170300	1215116595	2980	2980	2980	2980	0
128	20240612	170200	1215116595	2980	2980	2980	2980	0
129	20240612	170100	1215116595	2980	2980	2980	2980	0
130	20240612	170000	1215116595	2980	2980	2980	2980	0
131	20240612	165900	1215116595	2980	2980	2980	2980	0
132	20240612	165800	1215116595	2980	2980	2980	2980	0
133	20240612	165700	1215116595	2980	2980	2980	2980	0
134	20240612	165600	1215116595	2980	2980	2980	2980	0
135	20240612	165500	1215116595	2980	2980	2980	2980	0
136	20240612	165400	1215116595	2980	2980	2980	2980	0
137	20240612	165300	1215116595	2980	2980	2980	2980	0
138	20240612	165200	1215116595	2980	2980	2980	2980	0
139	20240612	165100	1215116595	2980	2980	2980	2980	0
140	20240612	165000	1215116595	2980	2980	2980	2980	0
141	20240612	164900	1215116595	2980	2980	2980	2980	0
142	20240612	164800	1215116595	2980	2980	2980	2980	0
143	20240612	164700	1215116595	2980	2980	2980	2980	0
144	20240612	164600	1215116595	2980	2980	2980	2980	0
145	20240612	164500	1215116595	2980	2980	2980	2980	0
146	20240612	164400	1215116595	2980	2980	2980	2980	0
147	20240612	164300	1215116595	2980	2980	2980	2980	0
148	20240612	164200	1215116595	2980	2980	2980	2980	0
149	20240612	164100	1215116595	2980	2980	2980	2980	0
150	20240612	164000	1215116595	2980	2980	2980	2980	0
151	20240612	163900	1215116595	2980	2980	2980	2980	0
152	20240612	163800	1215116595	2980	2980	2980	2980	3543
153	20240612	163700	1215116595	2980	2980	2980	2980	0
154	20240612	163600	1215116595	2980	2980	2980	2980	0
155	20240612	163500	1215116595	2980	2980	2980	2980	0
156	20240612	163400	1215116595	2980	2980	2980	2980	0
157	20240612	163300	1215116595	2980	2980	2980	2980	0
158	20240612	163200	1215116595	2980	2980	2980	2980	0
159	20240612	163100	1215116595	2980	2980	2980	2980	0
160	20240612	163000	1215116595	2980	2980	2980	2980	0
161	20240612	162900	1215116595	2980	2980	2980	2980	0
162	20240612	162800	1215116595	2980	2980	2980	2980	0
163	20240612	162700	1215116595	2980	2980	2980	2980	0
164	20240612	162600	1215116595	2980	2980	2980	2980	0
165	20240612	162500	1215116595	2980	2980	2980	2980	0
166	20240612	162400	1215116595	2980	2980	2980	2980	0
167	20240612	162300	1215116595	2980	2980	2980	2980	0
168	20240612	162200	1215116595	2980	2980	2980	2980	0
169	20240612	162100	1215116595	2980	2980	2980	2980	0
170	20240612	162000	1215116595	2980	2980	2980	2980	0
171	20240612	161900	1215116595	2980	2980	2980	2980	0
172	20240612	161800	1215116595	2980	2980	2980	2980	0
173	20240612	161700	1215116595	2980	2980	2980	2980	0
174	20240612	161600	1215116595	2980	2980	2980	2980	0
175	20240612	161500	1215116595	2980	2980	2980	2980	0
176	20240612	161400	1215116595	2980	2980	2980	2980	0
177	20240612	161300	1215116595	2980	2980	2980	2980	0
178	20240612	161200	1215116595	2980	2980	2980	2980	0
179	20240612	161100	1215116595	2980	2980	2980	2980	0
180	20240612	161000	1215116595	2980	2980	2980	2980	0
181	20240612	160900	1215116595	2980	2980	2980	2980	0
182	20240612	160800	1215116595	2980	2980	2980	2980	3543
183	20240612	160700	1215116595	2980	2980	2980	2980	0
184	20240612	160600	1215116595	2980	2980	2980	2980	0
185	20240612	160500	1215116595	2980	2980	2980	2980	0
186	20240612	160400	1215116595	2980	2980	2980	2980	0
187	20240612	160300	1215116595	2980	2980	2980	2980	0
188	20240612	160200	1215116595	2980	2980	2980	2980	0
189	20240612	160100	1215116595	2980	2980	2980	2980	0
190	20240612	160000	1215116595	2980	2980	2980	2980	0
191	20240612	155900	1215116595	2980	2980	2980	2980	0
192	20240612	155800	1215116595	2980	2980	2980	2980	0
193	20240612	155700	1215116595	2980	2980	2980	2980	0
194	20240612	155600	1215116595	2980	2980	2980	2980	0
195	20240612	155500	1215116595	2980	2980	2980	2980	0
196	20240612	155400	1215116595	2980	2980	2980	2980	0
197	20240612	155300	1215116595	2980	2980	2980	2980	0
198	20240612	155200	1215116595	2980	2980	2980	2980	0
199	20240612	155100	1215116595	2980	2980	2980	2980	0
200	20240612	155000	1215116595	2980	2980	2980	2980	0
201	20240612	154900	1215116595	2980	2980	2980	2980	0
202	20240612	154800	1215116595	2980	2980	2980	2980	0
203	20240612	154700	1215116595	2980	2980	2980	2980	0
204	20240612	154600	1215116595	2980	2980	2980	2980	0
205	20240612	154500	1215116595	2980	2980	2980	2980	0
206	20240612	154400	1215116595	2980	2980	2980	2980	0
207	20240612	154300	1215116595	2980	2980	2980	2980	0
208	20240612	154200	1215116595	2980	2980	2980	2980	0
209	20240612	154100	1215116595	2980	2980	2980	2980	0
210	20240612	154000	1215116595	2980	2980	2980	2980	0
211	20240612	153900	1215116595	2980	2980	2980	2980	0
212	20240612	153800	1215116595	2980	2980	2980	2980	3543
213	20240612	153700	1215116595	2980	2980	2980	2980	0
214	20240612	153600	1215116595	2980	2980	2980	2980	0
215	20240612	153500	1215116595	2980	2980	2980	2980	0
216	20240612	153400	1215116595	2980	2980	2980	2980	0
217	20240612	153300	1215116595	2980	2980	2980	2980	0
218	20240612	153200	1215116595	2980	2980	2980	2980	0
219	20240612	153100	1215116595	2980	2980	2980	2980	0
220	20240612	153000	1215116595	2980	2980	2980	2980	3543
221	20240612	152900	1204558455	2980	2980	2980	2980	0
222	20240612	152800	1204558455	2980	2980	2980	2980	0
223	20240612	152700	1204558455	2980	2980	2980	2980	0
224	20240612	152600	1204558455	2980	2980	2980	2980	0
225	20240612	152500	1204558455	2980	2980	2980	2980	0
226	20240612	152400	1204558455	2980	2980	2980	2980	0
227	20240612	152300	1204558455	2980	2980	2980	2980	0
228	20240612	152200	1204558455	2980	2980	2980	2980	0
229	20240612	152100	1204558455	2980	2980	2980	2980	0
230	20240612	152000	1204558455	2980	2980	2980	2980	0
231	20240612	151900	1204558455	2980	2980	2990	2980	248
232	20240612	151800	1203819165	2990	3000	3000	2980	162
233	20240612	151700	1203336085	3000	3000	3000	3000	525
234	20240612	151600	1201761085	2995	2985	2995	2980	740
235	20240612	151500	1199550750	2990	2995	2995	2990	10
236	20240612	151400	1199520845	2995	2995	2995	2995	132
237	20240612	151300	1199125505	2995	2995	2995	2995	1
238	20240612	151200	1199122510	3000	3000	3000	3000	0
239	20240612	151100	1199122510	3000	2995	3000	2995	116
240	20240612	151000	1198775035	2995	2995	2995	2995	21
241	20240612	150900	1198712140	2995	2980	2995	2980	248
242	20240612	150800	1197972445	2980	2990	2990	2980	224
243	20240612	150700	1197302905	2980	2995	2995	2980	162
244	20240612	150600	1196818645	2995	2995	2995	2995	448
245	20240612	150500	1195476885	2995	2980	2995	2975	111
246	20240612	150400	1195146075	2995	2990	2995	2990	317
247	20240612	150300	1194197940	2990	2975	2990	2975	437
248	20240612	150200	1192892195	2990	2990	2990	2990	2210
249	20240612	150100	1186284295	2990	2990	2990	2990	753
250	20240612	150000	1184032825	2990	2990	2990	2990	52
251	20240612	145900	1183877345	2990	2985	2990	2975	429
252	20240612	145800	1182595630	2985	2975	2985	2975	2
253	20240612	145700	1182589670	2975	2975	2975	2975	84
254	20240612	145600	1182339770	2985	2990	2990	2985	296
255	20240612	145500	1181455535	2985	2995	3000	2985	5971
256	20240612	145400	1163590225	2995	2995	3000	2995	2018
257	20240612	145300	1157545740	2995	2990	2995	2990	1725
258	20240612	145200	1152379370	2990	2975	2990	2975	959
259	20240612	145100	1149516910	2975	2960	2975	2960	7340
260	20240612	145000	1127743665	2960	2960	2960	2960	1
261	20240612	144900	1127740705	2955	2955	2965	2955	1206
262	20240612	144800	1124170380	2960	2965	2965	2960	45
263	20240612	144700	1124037000	2960	2960	2960	2950	842
264	20240612	144600	1121544690	2960	2960	2960	2960	108
265	20240612	144500	1121225010	2960	2950	2960	2950	222
266	20240612	144400	1120570100	2950	2950	2950	2950	0
267	20240612	144300	1120570100	2950	2950	2950	2950	5
268	20240612	144200	1120555350	2950	2950	2950	2950	0
269	20240612	144100	1120555350	2950	2960	2960	2950	597
270	20240612	144000	1118788530	2960	2960	2960	2960	453
271	20240612	143900	1117447650	2960	2950	2960	2950	827
272	20240612	143800	1115007500	2950	2950	2950	2950	3226
273	20240612	143700	1105490800	2950	2950	2950	2950	6459
274	20240612	143600	1086436750	2940	2940	2940	2940	2260
275	20240612	143500	1079792350	2940	2940	2940	2940	14
276	20240612	143400	1079751190	2940	2940	2940	2940	400
277	20240612	143300	1078575190	2940	2940	2940	2940	17
278	20240612	143200	1078525210	2925	2925	2925	2925	0
279	20240612	143100	1078525210	2925	2925	2925	2925	0
280	20240612	143000	1078525210	2925	2930	2930	2925	1439
281	20240612	142900	1074310330	2930	2925	2930	2925	1821
282	20240612	142800	1068974975	2925	2935	2935	2925	3614
283	20240612	142700	1058389460	2935	2935	2935	2935	2000
284	20240612	142600	1052519460	2940	2940	2940	2940	11
285	20240612	142500	1052487120	2940	2935	2940	2935	109
286	20240612	142400	1052166710	2940	2940	2940	2940	500
287	20240612	142300	1050696710	2940	2935	2940	2935	154
288	20240612	142200	1050244505	2935	2935	2940	2935	1037
289	20240612	142100	1047200900	2935	2935	2935	2935	10
290	20240612	142000	1047171550	2935	2940	2940	2935	21
291	20240612	141900	1047109910	2940	2940	2940	2940	2101
292	20240612	141800	1040932970	2940	2940	2940	2940	817
293	20240612	141700	1038530990	2945	2945	2945	2945	1
294	20240612	141600	1038528045	2940	2945	2950	2940	5176
295	20240612	141500	1023303455	2945	2945	2945	2945	0
296	20240612	141400	1023303455	2945	2945	2945	2945	0
297	20240612	141300	1023303455	2945	2945	2945	2945	4
298	20240612	141200	1023291675	2950	2950	2950	2945	1188
299	20240612	141100	1019787080	2950	2950	2950	2950	41
300	20240612	141000	1019666130	2950	2950	2950	2950	802
301	20240612	140900	1017300230	2950	2950	2950	2950	22
302	20240612	140800	1017235330	2950	2945	2955	2945	4896
303	20240612	140700	1002792800	2945	2945	2945	2945	0
304	20240612	140600	1002792800	2945	2940	2945	2940	535
305	20240612	140500	1001219895	2945	2940	2945	2940	197
306	20240612	140400	1000640230	2945	2945	2945	2945	3966
307	20240612	140300	988960360	2945	2945	2945	2945	500
308	20240612	140200	987487860	2945	2945	2945	2945	381
309	20240612	140100	986365815	2950	2950	2950	2950	0
310	20240612	140000	986365815	2950	2950	2950	2950	0
311	20240612	135900	986365815	2950	2950	2950	2950	10
312	20240612	135800	986336315	2950	2950	2950	2950	87
313	20240612	135700	986079665	2950	2950	2950	2950	15
314	20240612	135600	986035415	2950	2950	2950	2945	27
315	20240612	135500	985955890	2950	2950	2950	2950	0
316	20240612	135400	985955890	2950	2950	2950	2950	0
317	20240612	135300	985955890	2950	2950	2950	2950	9546
318	20240612	135200	957795190	2955	2955	2955	2955	37
319	20240612	135100	957685855	2955	2955	2955	2955	168
320	20240612	135000	957189415	2955	2955	2955	2955	641
321	20240612	134900	955295260	2960	2955	2960	2955	504
322	20240612	134800	953805920	2955	2955	2955	2955	1
323	20240612	134700	953802965	2955	2955	2955	2955	464
324	20240612	134600	952431845	2955	2955	2955	2955	3
325	20240612	134500	952422980	2960	2960	2960	2960	25
326	20240612	134400	952348980	2960	2960	2960	2960	30
327	20240612	134300	952260180	2955	2955	2955	2955	0
328	20240612	134200	952260180	2955	2955	2955	2955	300
329	20240612	134100	951373680	2960	2960	2960	2960	0
330	20240612	134000	951373680	2960	2960	2960	2960	30
331	20240612	133900	951284880	2960	2960	2960	2960	42
332	20240612	133800	951160560	2955	2955	2955	2955	83
333	20240612	133700	950915295	2960	2955	2960	2955	26
334	20240612	133600	950838455	2955	2955	2955	2955	0
335	20240612	133500	950838455	2955	2955	2955	2955	100
336	20240612	133400	950542955	2960	2960	2960	2960	110
337	20240612	133300	950217355	2960	2960	2960	2960	40
338	20240612	133200	950098955	2960	2960	2960	2960	30
339	20240612	133100	950010155	2960	2960	2960	2960	0
340	20240612	133000	950010155	2960	2960	2960	2960	0
341	20240612	132900	950010155	2960	2960	2960	2960	158
342	20240612	132800	949542475	2965	2965	2965	2965	0
343	20240612	132700	949542475	2965	2965	2965	2965	0
344	20240612	132600	949542475	2965	2950	2965	2950	2
345	20240612	132500	949536560	2950	2950	2950	2950	20
346	20240612	132400	949477560	2965	2965	2965	2965	17
347	20240612	132300	949427155	2950	2950	2950	2950	0
348	20240612	132200	949427155	2950	2950	2950	2950	2000
349	20240612	132100	943527155	2950	2950	2950	2950	226
350	20240612	132000	942860455	2955	2955	2955	2955	1
351	20240612	131900	942857500	2955	2955	2955	2955	2
352	20240612	131800	942851590	2955	2955	2955	2955	0
353	20240612	131700	942851590	2955	2955	2955	2955	1369
354	20240612	131600	938806195	2960	2965	2965	2960	222
355	20240612	131500	938149070	2960	2965	2965	2960	235
356	20240612	131400	937453455	2960	2960	2960	2960	74
357	20240612	131300	937234415	2965	2960	2965	2960	187
358	20240612	131200	936680510	2960	2960	2960	2960	10
359	20240612	131100	936650910	2960	2960	2960	2960	11
360	20240612	131000	936618350	2965	2965	2965	2965	3
361	20240612	130900	936609455	2965	2955	2965	2950	1696
362	20240612	130800	931605730	2955	2955	2955	2955	20
363	20240612	130700	931546630	2955	2950	2955	2950	376
364	20240612	130600	930437265	2955	2955	2955	2955	250
365	20240612	130500	929698515	2955	2955	2955	2955	102
366	20240612	130400	929397105	2955	2955	2955	2955	105
367	20240612	130300	929086830	2955	2955	2955	2955	33
368	20240612	130200	928989315	2955	2955	2955	2950	3935
369	20240612	130100	917380785	2955	2955	2955	2955	172
370	20240612	130000	916872525	2965	2965	2965	2965	5
371	20240612	125900	916857700	2965	2965	2965	2965	874
372	20240612	125800	914266290	2955	2960	2960	2955	738
373	20240612	125700	912081910	2955	2950	2960	2950	4417
374	20240612	125600	899040175	2955	2955	2955	2955	10
375	20240612	125500	899010625	2950	2950	2950	2950	0
376	20240612	125400	899010625	2950	2955	2955	2950	152
377	20240612	125300	898561470	2955	2955	2955	2955	100
378	20240612	125200	898265970	2955	2955	2955	2955	241
379	20240612	125100	897553815	2955	2955	2955	2950	180
380	20240612	125000	897022115	2955	2955	2955	2955	57
381	20240612	124900	896853680	2955	2955	2955	2955	30
382	20240612	124800	896765030	2955	2955	2955	2955	146
383	20240612	124700	896333600	2955	2955	2955	2955	83
384	20240612	124600	896088335	2950	2950	2950	2950	0
385	20240612	124500	896088335	2950	2950	2950	2950	200
386	20240612	124400	895498335	2955	2955	2955	2955	365
387	20240612	124300	894419760	2955	2955	2955	2955	1698
388	20240612	124200	889402170	2955	2955	2955	2955	226
389	20240612	124100	888734340	2955	2955	2955	2955	0
390	20240612	124000	888734340	2955	2955	2955	2955	50
391	20240612	123900	888586590	2955	2955	2955	2955	0
392	20240612	123800	888586590	2955	2955	2955	2955	142
393	20240612	123700	888166980	2955	2955	2955	2955	58
394	20240612	123600	887995590	2955	2955	2955	2955	47
395	20240612	123500	887856705	2955	2955	2955	2955	1010
396	20240612	123400	884872155	2955	2955	2955	2955	19
397	20240612	123300	884816010	2955	2955	2955	2955	0
398	20240612	123200	884816010	2955	2955	2955	2955	30
399	20240612	123100	884727360	2955	2955	2955	2955	40
400	20240612	123000	884609160	2955	2955	2955	2955	0
401	20240612	122900	884609160	2955	2955	2955	2955	1
402	20240612	122800	884606205	2955	2955	2955	2955	67
403	20240612	122700	884408220	2955	2955	2955	2955	0
404	20240612	122600	884408220	2955	2955	2955	2955	71
405	20240612	122500	884198415	2950	2955	2955	2950	15900
406	20240612	122400	837287910	2960	2960	2960	2960	0
407	20240612	122300	837287910	2960	2960	2960	2960	5
408	20240612	122200	837273110	2960	2960	2960	2960	0
409	20240612	122100	837273110	2960	2960	2960	2960	0
410	20240612	122000	837273110	2960	2960	2960	2960	7
411	20240612	121900	837252390	2960	2960	2960	2960	10
412	20240612	121800	837222790	2960	2960	2960	2960	4
413	20240612	121700	837210950	2960	2960	2960	2960	2
414	20240612	121600	837205030	2960	2960	2960	2960	176
415	20240612	121500	836684070	2950	2955	2955	2950	32
416	20240612	121400	836589575	2955	2955	2955	2955	1
417	20240612	121300	836586620	2955	2955	2955	2955	257
418	20240612	121200	835827185	2955	2955	2955	2955	0
419	20240612	121100	835827185	2955	2955	2955	2955	86
420	20240612	121000	835573055	2955	2955	2955	2955	749
421	20240612	120900	833359760	2955	2955	2955	2955	0
422	20240612	120800	833359760	2955	2955	2955	2955	954
423	20240612	120700	830540690	2955	2955	2955	2955	0
424	20240612	120600	830540690	2955	2955	2955	2955	15
425	20240612	120500	830496365	2955	2955	2955	2955	100
426	20240612	120400	830200865	2955	2955	2955	2955	5
427	20240612	120300	830186090	2955	2955	2955	2955	0
428	20240612	120200	830186090	2955	2955	2955	2955	0
429	20240612	120100	830186090	2955	2955	2955	2955	32
430	20240612	120000	830091530	2955	2955	2955	2955	34
431	20240612	115900	829991060	2955	2955	2955	2955	116
432	20240612	115800	829648280	2955	2955	2955	2955	0
433	20240612	115700	829648280	2955	2960	2960	2955	1615
434	20240612	115600	824875905	2960	2960	2960	2960	0
435	20240612	115500	824875905	2960	2960	2960	2960	2
436	20240612	115400	824869985	2960	2960	2960	2960	100
437	20240612	115300	824573985	2960	2960	2960	2960	1885
438	20240612	115200	818994385	2965	2965	2965	2965	1829
439	20240612	115100	813571400	2965	2965	2965	2965	860
440	20240612	115000	811021500	2965	2970	2970	2965	1874
441	20240612	114900	805465040	2970	2970	2970	2970	0
442	20240612	114800	805465040	2970	2965	2970	2965	230
443	20240612	114700	804782090	2970	2970	2970	2970	52
444	20240612	114600	804627650	2970	2970	2970	2970	0
445	20240612	114500	804627650	2970	2970	2975	2970	926
446	20240612	114400	801877145	2970	2970	2970	2970	5
447	20240612	114300	801862295	2970	2970	2970	2970	40
448	20240612	114200	801743495	2975	2975	2975	2975	1
449	20240612	114100	801740520	2970	2970	2970	2970	0
450	20240612	114000	801740520	2970	2975	2975	2970	422
451	20240612	113900	800486675	2975	2975	2975	2975	0
452	20240612	113800	800486675	2975	2975	2975	2975	0
453	20240612	113700	800486675	2975	2970	2975	2970	10
454	20240612	113600	800456935	2970	2970	2970	2970	70
455	20240612	113500	800249035	2970	2965	2970	2965	520
456	20240612	113400	798706980	2965	2965	2965	2965	0
457	20240612	113300	798706980	2965	2965	2965	2965	0
458	20240612	113200	798706980	2965	2960	2965	2960	1090
459	20240612	113100	795477080	2960	2960	2960	2960	1135
460	20240612	113000	792117480	2955	2955	2955	2955	50
461	20240612	112900	791969730	2960	2955	2960	2955	1968
462	20240612	112800	786144465	2960	2960	2960	2960	40
463	20240612	112700	786026065	2955	2955	2955	2955	512
464	20240612	112600	784513105	2955	2955	2955	2955	15
465	20240612	112500	784468780	2960	2960	2960	2960	0
466	20240612	112400	784468780	2960	2960	2960	2960	20
467	20240612	112300	784409580	2960	2960	2960	2960	31
468	20240612	112200	784317820	2960	2955	2960	2950	2017
469	20240612	112100	778367305	2955	2960	2960	2955	1547
470	20240612	112000	773795895	2955	2960	2960	2955	114
471	20240612	111900	773458775	2960	2960	2960	2960	1
472	20240612	111800	773455815	2950	2950	2950	2950	0
473	20240612	111700	773455815	2950	2955	2955	2950	521
474	20240612	111600	771916525	2955	2955	2955	2955	100
475	20240612	111500	771621025	2955	2955	2955	2955	121
476	20240612	111400	771263470	2955	2960	2960	2955	249
477	20240612	111300	770527640	2960	2960	2960	2960	16
478	20240612	111200	770480280	2950	2950	2950	2950	90
479	20240612	111100	770214780	2955	2955	2955	2955	0
480	20240612	111000	770214780	2955	2955	2955	2955	341
481	20240612	110900	769207125	2955	2955	2955	2955	9
482	20240612	110800	769180530	2960	2960	2960	2960	11
483	20240612	110700	769147970	2960	2960	2960	2960	40
484	20240612	110600	769029570	2955	2955	2955	2955	352
485	20240612	110500	767989410	2955	2955	2955	2955	500
486	20240612	110400	766511910	2960	2960	2960	2960	284
487	20240612	110300	765671270	2960	2960	2960	2960	220
488	20240612	110200	765020070	2960	2960	2960	2960	701
489	20240612	110100	762945110	2960	2960	2960	2960	0
490	20240612	110000	762945110	2960	2960	2960	2960	300
491	20240612	105900	762057110	2960	2955	2960	2950	6279
492	20240612	105800	743510165	2955	2955	2955	2955	259
493	20240612	105700	742744820	2955	2955	2955	2955	50
494	20240612	105600	742597070	2960	2955	2960	2955	3716
495	20240612	105500	731615735	2960	2960	2960	2960	733
496	20240612	105400	729446055	2960	2960	2960	2960	1001
497	20240612	105300	726483095	2955	2955	2955	2955	0
498	20240612	105200	726483095	2955	2955	2955	2955	0
499	20240612	105100	726483095	2955	2955	2955	2955	0
500	20240612	105000	726483095	2955	2955	2955	2955	4
501	20240612	104900	726471275	2955	2955	2955	2955	0
502	20240612	104800	726471275	2955	2960	2960	2955	435
503	20240612	104700	725183705	2960	2955	2960	2955	2
504	20240612	104600	725177790	2955	2955	2955	2955	0
505	20240612	104500	725177790	2955	2955	2955	2955	0
506	20240612	104400	725177790	2955	2955	2955	2955	761
507	20240612	104300	722929035	2955	2955	2955	2955	1
508	20240612	104200	722926080	2955	2960	2960	2955	997
509	20240612	104100	719975650	2960	2960	2960	2960	268
510	20240612	104000	719182370	2960	2960	2960	2960	1481
511	20240612	103900	714798610	2960	2955	2960	2955	1292
512	20240612	103800	710978240	2960	2960	2960	2960	5
513	20240612	103700	710963440	2960	2965	2965	2960	2577
514	20240612	103600	703328110	2965	2965	2965	2965	464
515	20240612	103500	701952350	2960	2960	2965	2960	1621
516	20240612	103400	697153285	2960	2955	2960	2955	3935
517	20240612	103300	685522235	2960	2955	2960	2955	1190
518	20240612	103200	681999840	2955	2955	2955	2955	171
519	20240612	103100	681494535	2955	2950	2960	2945	2944
520	20240612	103000	672795655	2950	2955	2960	2950	2421
521	20240612	102900	665650570	2955	2955	2960	2950	4831
522	20240612	102800	651396020	2955	2975	2975	2955	65480
523	20240612	102700	456968940	2980	2980	2980	2980	155
524	20240612	102600	456507040	2980	2980	2980	2980	2204
525	20240612	102500	449939120	2980	2980	2980	2980	430
526	20240612	102400	448657720	2985	2985	2985	2985	320
527	20240612	102300	447702520	2985	2985	2985	2985	13
528	20240612	102200	447663715	2985	2985	2985	2985	0
529	20240612	102100	447663715	2985	2985	2985	2985	713
530	20240612	102000	445535410	2985	2980	2985	2980	802
531	20240612	101900	443144450	2980	2980	2980	2980	0
532	20240612	101800	443144450	2980	2980	2980	2980	0
533	20240612	101700	443144450	2980	2980	2980	2980	378
534	20240612	101600	442018010	2980	2980	2980	2980	5457
535	20240612	101500	425756150	2980	2985	2985	2980	48
536	20240612	101400	425613085	2985	2985	2985	2980	1141
537	20240612	101300	422212310	2985	2985	2985	2985	1
538	20240612	101200	422209325	2975	2975	2980	2975	3189
539	20240612	101100	412718180	2980	2980	2985	2975	1769
540	20240612	101000	407447695	2980	2975	2980	2975	2533
541	20240612	100900	399899420	2985	2980	2985	2970	5644
542	20240612	100800	383106600	2975	2990	2995	2975	20001
543	20240612	100700	323560890	2990	2995	2995	2990	7163
544	20240612	100600	302140355	2995	2995	2995	2995	100
545	20240612	100500	301840855	2995	3010	3010	2995	170
546	20240612	100400	301330940	3000	3000	3000	3000	0
547	20240612	100300	301330940	3000	3000	3000	3000	0
548	20240612	100200	301330940	3000	3000	3000	3000	0
549	20240612	100100	301330940	3000	2990	3000	2990	22651
550	20240612	100000	233391680	3000	3000	3000	3000	476
551	20240612	095900	231963680	3000	3000	3000	3000	1317
552	20240612	095800	228012680	3000	2995	3000	2990	7290
553	20240612	095700	206175025	3000	3010	3010	3000	906
554	20240612	095600	203457005	3010	3010	3010	3010	0
555	20240612	095500	203457005	3010	3010	3010	3000	2369
556	20240612	095400	196345245	3010	3005	3010	3005	148
557	20240612	095300	195899860	3000	3000	3000	3000	0
558	20240612	095200	195899860	3000	3015	3015	3000	3500
559	20240612	095100	185387355	3015	3015	3015	3015	15
560	20240612	095000	185342130	3015	3015	3015	3015	17
561	20240612	094900	185290875	3000	3000	3000	3000	1010
562	20240612	094800	182260875	3000	3015	3015	3000	2000
563	20240612	094700	176257155	3015	3015	3015	3015	1079
564	20240612	094600	173003970	3015	3015	3015	3015	1429
565	20240612	094500	168695535	3000	3015	3015	3000	4020
566	20240612	094400	156632230	3015	3015	3015	3015	10
567	20240612	094300	156602080	3000	3010	3010	3000	6199
568	20240612	094200	137995945	3005	3005	3005	3005	5
569	20240612	094100	137980920	3005	3010	3010	3005	2068
570	20240612	094000	131766275	3010	3010	3010	3010	49
571	20240612	093900	131618785	3010	3010	3010	3010	0
572	20240612	093800	131618785	3010	3010	3010	3010	521
573	20240612	093700	130050575	3010	3005	3010	3005	52
574	20240612	093600	129894305	3005	3010	3010	3005	731
575	20240612	093500	127694245	3010	3020	3020	3010	1037
576	20240612	093400	124570610	3030	3030	3030	3015	58
577	20240612	093300	124395320	3030	3030	3030	3030	113
578	20240612	093200	124052930	3015	3015	3015	3015	2
579	20240612	093100	124046900	3015	3020	3020	3015	1319
580	20240612	093000	120068570	3020	3020	3030	3020	1381
581	20240612	092900	115897780	3020	3020	3020	3020	263
582	20240612	092800	115103520	3030	3030	3030	3030	0
583	20240612	092700	115103520	3030	3020	3030	3020	101
584	20240612	092600	114798490	3020	3020	3020	3020	9
585	20240612	092500	114771310	3030	3030	3030	3030	100
586	20240612	092400	114468310	3035	3035	3035	3035	0
587	20240612	092300	114468310	3035	3035	3035	3035	0
588	20240612	092200	114468310	3035	3035	3040	3035	2477
589	20240612	092100	106946695	3035	3030	3035	3030	4256
590	20240612	092000	94040440	3030	3010	3030	3010	111
591	20240612	091900	93706110	3030	3030	3030	3030	0
592	20240612	091800	93706110	3030	3030	3030	3030	0
593	20240612	091700	93706110	3030	3030	3030	3030	0
594	20240612	091600	93706110	3030	3030	3030	3030	1
595	20240612	091500	93703080	3010	3030	3030	3010	1430
596	20240612	091400	89386540	3030	3030	3030	3030	0
597	20240612	091300	89386540	3030	3030	3030	3030	2
598	20240612	091200	89380480	3030	3030	3030	3030	103
599	20240612	091100	89068390	3030	3035	3035	3030	51
600	20240612	091000	88913855	3035	3030	3035	3030	4816
601	20240612	090900	74318510	3030	3030	3030	3030	23
602	20240612	090800	74248820	3030	3010	3030	3000	11982
603	20240612	090700	38051420	3000	3020	3025	3000	1702
604	20240612	090600	32942540	3015	3010	3020	3000	6885
605	20240612	090500	12254835	3010	3010	3015	3010	2683
606	20240612	090400	4175080	3015	3015	3015	3015	33
607	20240612	090300	4075585	3030	3035	3035	3010	1002
608	20240612	090200	1059520	3010	3010	3010	3010	283
609	20240612	090100	207690	3010	3010	3010	3010	0
610	20240612	090000	207690	3010	3010	3010	3010	69