KissMeData/046120/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	192800	281683415	2925	2925	2925	2925	1296
3	20240612	192700	281683415	2925	2925	2925	2925	0
4	20240612	192600	281683415	2925	2925	2925	2925	0
5	20240612	192500	281683415	2925	2925	2925	2925	0
6	20240612	192400	281683415	2925	2925	2925	2925	0
7	20240612	192300	281683415	2925	2925	2925	2925	0
8	20240612	192200	281683415	2925	2925	2925	2925	0
9	20240612	192100	281683415	2925	2925	2925	2925	0
10	20240612	192000	281683415	2925	2925	2925	2925	0
11	20240612	191900	281683415	2925	2925	2925	2925	0
12	20240612	191800	281683415	2925	2925	2925	2925	0
13	20240612	191700	281683415	2925	2925	2925	2925	0
14	20240612	191600	281683415	2925	2925	2925	2925	0
15	20240612	191500	281683415	2925	2925	2925	2925	0
16	20240612	191400	281683415	2925	2925	2925	2925	0
17	20240612	191300	281683415	2925	2925	2925	2925	0
18	20240612	191200	281683415	2925	2925	2925	2925	0
19	20240612	191100	281683415	2925	2925	2925	2925	0
20	20240612	191000	281683415	2925	2925	2925	2925	0
21	20240612	190900	281683415	2925	2925	2925	2925	0
22	20240612	190800	281683415	2925	2925	2925	2925	0
23	20240612	190700	281683415	2925	2925	2925	2925	0
24	20240612	190600	281683415	2925	2925	2925	2925	0
25	20240612	190500	281683415	2925	2925	2925	2925	0
26	20240612	190400	281683415	2925	2925	2925	2925	0
27	20240612	190300	281683415	2925	2925	2925	2925	0
28	20240612	190200	281683415	2925	2925	2925	2925	0
29	20240612	190100	281683415	2925	2925	2925	2925	0
30	20240612	190000	281683415	2925	2925	2925	2925	0
31	20240612	185900	281683415	2925	2925	2925	2925	0
32	20240612	185800	281683415	2925	2925	2925	2925	1296
33	20240612	185700	281683415	2925	2925	2925	2925	0
34	20240612	185600	281683415	2925	2925	2925	2925	0
35	20240612	185500	281683415	2925	2925	2925	2925	0
36	20240612	185400	281683415	2925	2925	2925	2925	0
37	20240612	185300	281683415	2925	2925	2925	2925	0
38	20240612	185200	281683415	2925	2925	2925	2925	0
39	20240612	185100	281683415	2925	2925	2925	2925	0
40	20240612	185000	281683415	2925	2925	2925	2925	0
41	20240612	184900	281683415	2925	2925	2925	2925	0
42	20240612	184800	281683415	2925	2925	2925	2925	0
43	20240612	184700	281683415	2925	2925	2925	2925	0
44	20240612	184600	281683415	2925	2925	2925	2925	0
45	20240612	184500	281683415	2925	2925	2925	2925	0
46	20240612	184400	281683415	2925	2925	2925	2925	0
47	20240612	184300	281683415	2925	2925	2925	2925	0
48	20240612	184200	281683415	2925	2925	2925	2925	0
49	20240612	184100	281683415	2925	2925	2925	2925	0
50	20240612	184000	281683415	2925	2925	2925	2925	0
51	20240612	183900	281683415	2925	2925	2925	2925	0
52	20240612	183800	281683415	2925	2925	2925	2925	0
53	20240612	183700	281683415	2925	2925	2925	2925	0
54	20240612	183600	281683415	2925	2925	2925	2925	0
55	20240612	183500	281683415	2925	2925	2925	2925	0
56	20240612	183400	281683415	2925	2925	2925	2925	0
57	20240612	183300	281683415	2925	2925	2925	2925	0
58	20240612	183200	281683415	2925	2925	2925	2925	0
59	20240612	183100	281683415	2925	2925	2925	2925	0
60	20240612	183000	281683415	2925	2925	2925	2925	0
61	20240612	182900	281683415	2925	2925	2925	2925	0
62	20240612	182800	281683415	2925	2925	2925	2925	1296
63	20240612	182700	281683415	2925	2925	2925	2925	0
64	20240612	182600	281683415	2925	2925	2925	2925	0
65	20240612	182500	281683415	2925	2925	2925	2925	0
66	20240612	182400	281683415	2925	2925	2925	2925	0
67	20240612	182300	281683415	2925	2925	2925	2925	0
68	20240612	182200	281683415	2925	2925	2925	2925	0
69	20240612	182100	281683415	2925	2925	2925	2925	0
70	20240612	182000	281683415	2925	2925	2925	2925	0
71	20240612	181900	281683415	2925	2925	2925	2925	0
72	20240612	181800	281683415	2925	2925	2925	2925	0
73	20240612	181700	281683415	2925	2925	2925	2925	0
74	20240612	181600	281683415	2925	2925	2925	2925	0
75	20240612	181500	281683415	2925	2925	2925	2925	0
76	20240612	181400	281683415	2925	2925	2925	2925	0
77	20240612	181300	281683415	2925	2925	2925	2925	0
78	20240612	181200	281683415	2925	2925	2925	2925	0
79	20240612	181100	281683415	2925	2925	2925	2925	0
80	20240612	181000	281683415	2925	2925	2925	2925	0
81	20240612	180900	281683415	2925	2925	2925	2925	0
82	20240612	180800	281683415	2925	2925	2925	2925	0
83	20240612	180700	281683415	2925	2925	2925	2925	0
84	20240612	180600	281683415	2925	2925	2925	2925	0
85	20240612	180500	281683415	2925	2925	2925	2925	0
86	20240612	180400	281683415	2925	2925	2925	2925	0
87	20240612	180300	281683415	2925	2925	2925	2925	0
88	20240612	180200	281683415	2925	2925	2925	2925	0
89	20240612	180100	281683415	2925	2925	2925	2925	0
90	20240612	180000	281683415	2925	2925	2925	2925	0
91	20240612	175900	281683415	2925	2925	2925	2925	0
92	20240612	175800	281683415	2925	2925	2925	2925	1296
93	20240612	175700	281683415	2925	2925	2925	2925	0
94	20240612	175600	281683415	2925	2925	2925	2925	0
95	20240612	175500	281683415	2925	2925	2925	2925	0
96	20240612	175400	281683415	2925	2925	2925	2925	0
97	20240612	175300	281683415	2925	2925	2925	2925	0
98	20240612	175200	281683415	2925	2925	2925	2925	0
99	20240612	175100	281683415	2925	2925	2925	2925	0
100	20240612	175000	281683415	2925	2925	2925	2925	0
101	20240612	174900	281683415	2925	2925	2925	2925	0
102	20240612	174800	281683415	2925	2925	2925	2925	0
103	20240612	174700	281683415	2925	2925	2925	2925	0
104	20240612	174600	281683415	2925	2925	2925	2925	0
105	20240612	174500	281683415	2925	2925	2925	2925	0
106	20240612	174400	281683415	2925	2925	2925	2925	0
107	20240612	174300	281683415	2925	2925	2925	2925	0
108	20240612	174200	281683415	2925	2925	2925	2925	0
109	20240612	174100	281683415	2925	2925	2925	2925	0
110	20240612	174000	281683415	2925	2925	2925	2925	0
111	20240612	173900	281683415	2925	2925	2925	2925	0
112	20240612	173800	281683415	2925	2925	2925	2925	0
113	20240612	173700	281683415	2925	2925	2925	2925	0
114	20240612	173600	281683415	2925	2925	2925	2925	0
115	20240612	173500	281683415	2925	2925	2925	2925	0
116	20240612	173400	281683415	2925	2925	2925	2925	0
117	20240612	173300	281683415	2925	2925	2925	2925	0
118	20240612	173200	281683415	2925	2925	2925	2925	0
119	20240612	173100	281683415	2925	2925	2925	2925	0
120	20240612	173000	281683415	2925	2925	2925	2925	0
121	20240612	172900	281683415	2925	2925	2925	2925	0
122	20240612	172800	281683415	2925	2925	2925	2925	1296
123	20240612	172700	281683415	2925	2925	2925	2925	0
124	20240612	172600	281683415	2925	2925	2925	2925	0
125	20240612	172500	281683415	2925	2925	2925	2925	0
126	20240612	172400	281683415	2925	2925	2925	2925	0
127	20240612	172300	281683415	2925	2925	2925	2925	0
128	20240612	172200	281683415	2925	2925	2925	2925	0
129	20240612	172100	281683415	2925	2925	2925	2925	0
130	20240612	172000	281683415	2925	2925	2925	2925	0
131	20240612	171900	281683415	2925	2925	2925	2925	0
132	20240612	171800	281683415	2925	2925	2925	2925	0
133	20240612	171700	281683415	2925	2925	2925	2925	0
134	20240612	171600	281683415	2925	2925	2925	2925	0
135	20240612	171500	281683415	2925	2925	2925	2925	0
136	20240612	171400	281683415	2925	2925	2925	2925	0
137	20240612	171300	281683415	2925	2925	2925	2925	0
138	20240612	171200	281683415	2925	2925	2925	2925	0
139	20240612	171100	281683415	2925	2925	2925	2925	0
140	20240612	171000	281683415	2925	2925	2925	2925	0
141	20240612	170900	281683415	2925	2925	2925	2925	0
142	20240612	170800	281683415	2925	2925	2925	2925	0
143	20240612	170700	281683415	2925	2925	2925	2925	0
144	20240612	170600	281683415	2925	2925	2925	2925	0
145	20240612	170500	281683415	2925	2925	2925	2925	0
146	20240612	170400	281683415	2925	2925	2925	2925	0
147	20240612	170300	281683415	2925	2925	2925	2925	0
148	20240612	170200	281683415	2925	2925	2925	2925	0
149	20240612	170100	281683415	2925	2925	2925	2925	0
150	20240612	170000	281683415	2925	2925	2925	2925	0
151	20240612	165900	281683415	2925	2925	2925	2925	0
152	20240612	165800	281683415	2925	2925	2925	2925	1296
153	20240612	165700	281683415	2925	2925	2925	2925	0
154	20240612	165600	281683415	2925	2925	2925	2925	0
155	20240612	165500	281683415	2925	2925	2925	2925	0
156	20240612	165400	281683415	2925	2925	2925	2925	0
157	20240612	165300	281683415	2925	2925	2925	2925	0
158	20240612	165200	281683415	2925	2925	2925	2925	0
159	20240612	165100	281683415	2925	2925	2925	2925	0
160	20240612	165000	281683415	2925	2925	2925	2925	0
161	20240612	164900	281683415	2925	2925	2925	2925	0
162	20240612	164800	281683415	2925	2925	2925	2925	0
163	20240612	164700	281683415	2925	2925	2925	2925	0
164	20240612	164600	281683415	2925	2925	2925	2925	0
165	20240612	164500	281683415	2925	2925	2925	2925	0
166	20240612	164400	281683415	2925	2925	2925	2925	0
167	20240612	164300	281683415	2925	2925	2925	2925	0
168	20240612	164200	281683415	2925	2925	2925	2925	0
169	20240612	164100	281683415	2925	2925	2925	2925	0
170	20240612	164000	281683415	2925	2925	2925	2925	0
171	20240612	163900	281683415	2925	2925	2925	2925	0
172	20240612	163800	281683415	2925	2925	2925	2925	0
173	20240612	163700	281683415	2925	2925	2925	2925	0
174	20240612	163600	281683415	2925	2925	2925	2925	0
175	20240612	163500	281683415	2925	2925	2925	2925	0
176	20240612	163400	281683415	2925	2925	2925	2925	0
177	20240612	163300	281683415	2925	2925	2925	2925	0
178	20240612	163200	281683415	2925	2925	2925	2925	0
179	20240612	163100	281683415	2925	2925	2925	2925	0
180	20240612	163000	281683415	2925	2925	2925	2925	0
181	20240612	162900	281683415	2925	2925	2925	2925	0
182	20240612	162800	281683415	2925	2925	2925	2925	1296
183	20240612	162700	281683415	2925	2925	2925	2925	0
184	20240612	162600	281683415	2925	2925	2925	2925	0
185	20240612	162500	281683415	2925	2925	2925	2925	0
186	20240612	162400	281683415	2925	2925	2925	2925	0
187	20240612	162300	281683415	2925	2925	2925	2925	0
188	20240612	162200	281683415	2925	2925	2925	2925	0
189	20240612	162100	281683415	2925	2925	2925	2925	0
190	20240612	162000	281683415	2925	2925	2925	2925	0
191	20240612	161900	281683415	2925	2925	2925	2925	0
192	20240612	161800	281683415	2925	2925	2925	2925	0
193	20240612	161700	281683415	2925	2925	2925	2925	0
194	20240612	161600	281683415	2925	2925	2925	2925	0
195	20240612	161500	281683415	2925	2925	2925	2925	0
196	20240612	161400	281683415	2925	2925	2925	2925	0
197	20240612	161300	281683415	2925	2925	2925	2925	0
198	20240612	161200	281683415	2925	2925	2925	2925	0
199	20240612	161100	281683415	2925	2925	2925	2925	0
200	20240612	161000	281683415	2925	2925	2925	2925	0
201	20240612	160900	281683415	2925	2925	2925	2925	0
202	20240612	160800	281683415	2925	2925	2925	2925	0
203	20240612	160700	281683415	2925	2925	2925	2925	0
204	20240612	160600	281683415	2925	2925	2925	2925	0
205	20240612	160500	281683415	2925	2925	2925	2925	0
206	20240612	160400	281683415	2925	2925	2925	2925	0
207	20240612	160300	281683415	2925	2925	2925	2925	0
208	20240612	160200	281683415	2925	2925	2925	2925	0
209	20240612	160100	281683415	2925	2925	2925	2925	0
210	20240612	160000	281683415	2925	2925	2925	2925	0
211	20240612	155900	281683415	2925	2925	2925	2925	0
212	20240612	155800	281683415	2925	2925	2925	2925	1296
213	20240612	155700	281683415	2925	2925	2925	2925	0
214	20240612	155600	281683415	2925	2925	2925	2925	0
215	20240612	155500	281683415	2925	2925	2925	2925	0
216	20240612	155400	281683415	2925	2925	2925	2925	0
217	20240612	155300	281683415	2925	2925	2925	2925	0
218	20240612	155200	281683415	2925	2925	2925	2925	0
219	20240612	155100	281683415	2925	2925	2925	2925	0
220	20240612	155000	281683415	2925	2925	2925	2925	0
221	20240612	154900	281683415	2925	2925	2925	2925	0
222	20240612	154800	281683415	2925	2925	2925	2925	0
223	20240612	154700	281683415	2925	2925	2925	2925	0
224	20240612	154600	281683415	2925	2925	2925	2925	0
225	20240612	154500	281683415	2925	2925	2925	2925	0
226	20240612	154400	281683415	2925	2925	2925	2925	0
227	20240612	154300	281683415	2925	2925	2925	2925	0
228	20240612	154200	281683415	2925	2925	2925	2925	0
229	20240612	154100	281683415	2925	2925	2925	2925	0
230	20240612	154000	281683415	2925	2925	2925	2925	0
231	20240612	153900	281683415	2925	2925	2925	2925	0
232	20240612	153800	281683415	2925	2925	2925	2925	0
233	20240612	153700	281683415	2925	2925	2925	2925	0
234	20240612	153600	281683415	2925	2925	2925	2925	0
235	20240612	153500	281683415	2925	2925	2925	2925	0
236	20240612	153400	281683415	2925	2925	2925	2925	0
237	20240612	153300	281683415	2925	2925	2925	2925	0
238	20240612	153200	281683415	2925	2925	2925	2925	0
239	20240612	153100	281683415	2925	2925	2925	2925	0
240	20240612	153000	281683415	2925	2925	2925	2925	1296
241	20240612	152900	277892615	2920	2920	2920	2920	0
242	20240612	152800	277892615	2920	2920	2920	2920	0
243	20240612	152700	277892615	2920	2920	2920	2920	0
244	20240612	152600	277892615	2920	2920	2920	2920	0
245	20240612	152500	277892615	2920	2920	2920	2920	0
246	20240612	152400	277892615	2920	2920	2920	2920	0
247	20240612	152300	277892615	2920	2920	2920	2920	0
248	20240612	152200	277892615	2920	2920	2920	2920	0
249	20240612	152100	277892615	2920	2920	2920	2920	0
250	20240612	152000	277892615	2920	2920	2920	2920	0
251	20240612	151900	277892615	2920	2920	2920	2920	0
252	20240612	151800	277892615	2920	2920	2920	2920	407
253	20240612	151700	276704175	2920	2920	2920	2920	0
254	20240612	151600	276704175	2920	2920	2920	2920	0
255	20240612	151500	276704175	2920	2920	2920	2920	0
256	20240612	151400	276704175	2920	2920	2920	2920	6
257	20240612	151300	276686655	2920	2920	2920	2920	6
258	20240612	151200	276669135	2920	2910	2920	2905	638
259	20240612	151100	274814580	2910	2910	2910	2910	1
260	20240612	151000	274811670	2920	2920	2920	2920	0
261	20240612	150900	274811670	2920	2920	2920	2920	0
262	20240612	150800	274811670	2920	2920	2920	2920	19
263	20240612	150700	274756190	2910	2910	2910	2910	319
264	20240612	150600	273827900	2910	2910	2910	2910	142
265	20240612	150500	273414680	2910	2915	2915	2910	1494
266	20240612	150400	269067085	2920	2920	2920	2920	0
267	20240612	150300	269067085	2920	2920	2920	2920	1
268	20240612	150200	269064165	2920	2920	2920	2920	0
269	20240612	150100	269064165	2920	2920	2920	2920	0
270	20240612	150000	269064165	2920	2920	2920	2920	0
271	20240612	145900	269064165	2920	2920	2920	2920	70
272	20240612	145800	268859765	2920	2920	2920	2920	1
273	20240612	145700	268856845	2905	2905	2905	2905	112
274	20240612	145600	268531485	2920	2920	2920	2920	0
275	20240612	145500	268531485	2920	2920	2920	2920	1
276	20240612	145400	268528565	2905	2905	2905	2905	0
277	20240612	145300	268528565	2905	2905	2905	2905	0
278	20240612	145200	268528565	2905	2905	2905	2905	0
279	20240612	145100	268528565	2905	2925	2925	2905	448
280	20240612	145000	267225045	2925	2925	2925	2925	0
281	20240612	144900	267225045	2925	2925	2925	2925	100
282	20240612	144800	266932545	2925	2925	2925	2925	0
283	20240612	144700	266932545	2925	2925	2925	2925	0
284	20240612	144600	266932545	2925	2910	2925	2905	634
285	20240612	144500	265084970	2920	2920	2920	2920	517
286	20240612	144400	263575330	2910	2910	2910	2910	149
287	20240612	144300	263141740	2910	2910	2910	2910	3
288	20240612	144200	263133010	2910	2910	2910	2910	5
289	20240612	144100	263118460	2910	2910	2910	2910	1
290	20240612	144000	263115550	2910	2910	2910	2910	1573
291	20240612	143900	258538120	2920	2920	2920	2920	1
292	20240612	143800	258535200	2920	2920	2920	2920	0
293	20240612	143700	258535200	2920	2910	2920	2910	6
294	20240612	143600	258517730	2910	2910	2910	2910	168
295	20240612	143500	258028850	2910	2910	2910	2910	0
296	20240612	143400	258028850	2910	2910	2910	2910	500
297	20240612	143300	256573850	2910	2910	2910	2910	0
298	20240612	143200	256573850	2910	2910	2910	2910	436
299	20240612	143100	255305090	2910	2910	2910	2910	700
300	20240612	143000	253268090	2915	2915	2915	2915	0
301	20240612	142900	253268090	2915	2915	2915	2915	0
302	20240612	142800	253268090	2915	2915	2915	2915	40
303	20240612	142700	253151490	2925	2925	2925	2925	0
304	20240612	142600	253151490	2925	2925	2925	2925	0
305	20240612	142500	253151490	2925	2925	2925	2925	5
306	20240612	142400	253136865	2910	2910	2910	2910	0
307	20240612	142300	253136865	2910	2910	2910	2910	103
308	20240612	142200	252837135	2915	2915	2915	2915	200
309	20240612	142100	252254135	2915	2915	2915	2915	0
310	20240612	142000	252254135	2915	2915	2915	2915	1746
311	20240612	141900	247164545	2920	2920	2920	2920	0
312	20240612	141800	247164545	2920	2920	2920	2920	100
313	20240612	141700	246872545	2920	2920	2920	2920	0
314	20240612	141600	246872545	2920	2920	2920	2920	31
315	20240612	141500	246782025	2915	2920	2920	2915	374
316	20240612	141400	245690815	2920	2920	2920	2920	350
317	20240612	141300	244668815	2920	2920	2920	2920	0
318	20240612	141200	244668815	2920	2925	2925	2920	294
319	20240612	141100	243809825	2920	2920	2920	2920	0
320	20240612	141000	243809825	2920	2920	2920	2920	0
321	20240612	140900	243809825	2920	2920	2920	2920	0
322	20240612	140800	243809825	2920	2920	2920	2920	1
323	20240612	140700	243806905	2920	2920	2920	2920	0
324	20240612	140600	243806905	2920	2920	2920	2920	0
325	20240612	140500	243806905	2920	2920	2920	2920	10
326	20240612	140400	243777705	2920	2920	2920	2920	42
327	20240612	140300	243655065	2920	2920	2920	2920	20
328	20240612	140200	243596665	2920	2920	2920	2920	0
329	20240612	140100	243596665	2920	2920	2920	2920	0
330	20240612	140000	243596665	2920	2920	2920	2920	0
331	20240612	135900	243596665	2920	2920	2920	2920	209
332	20240612	135800	242986385	2920	2920	2920	2920	20
333	20240612	135700	242927985	2920	2920	2920	2920	388
334	20240612	135600	241795025	2925	2925	2925	2925	1
335	20240612	135500	241792100	2920	2920	2920	2920	0
336	20240612	135400	241792100	2920	2920	2920	2920	0
337	20240612	135300	241792100	2920	2920	2920	2920	0
338	20240612	135200	241792100	2920	2920	2920	2920	0
339	20240612	135100	241792100	2920	2925	2925	2920	302
340	20240612	135000	240910255	2920	2920	2920	2920	0
341	20240612	134900	240910255	2920	2920	2920	2920	0
342	20240612	134800	240910255	2920	2920	2920	2920	164
343	20240612	134700	240431375	2920	2920	2920	2920	81
344	20240612	134600	240194855	2920	2920	2920	2920	150
345	20240612	134500	239756855	2920	2920	2920	2920	5
346	20240612	134400	239742255	2930	2930	2930	2930	0
347	20240612	134300	239742255	2930	2930	2930	2930	0
348	20240612	134200	239742255	2930	2930	2930	2930	1
349	20240612	134100	239739325	2920	2920	2920	2920	550
350	20240612	134000	238133325	2920	2920	2920	2920	389
351	20240612	133900	236997445	2920	2920	2920	2920	5374
352	20240612	133800	221305365	2920	2920	2920	2920	1
353	20240612	133700	221302445	2920	2920	2920	2920	0
354	20240612	133600	221302445	2920	2920	2920	2920	0
355	20240612	133500	221302445	2920	2920	2920	2920	0
356	20240612	133400	221302445	2920	2920	2920	2920	2000
357	20240612	133300	215462445	2920	2920	2920	2920	0
358	20240612	133200	215462445	2920	2920	2920	2920	0
359	20240612	133100	215462445	2920	2925	2925	2920	704
360	20240612	133000	213406395	2925	2925	2925	2925	395
361	20240612	132900	212251020	2925	2925	2925	2925	0
362	20240612	132800	212251020	2925	2925	2925	2925	200
363	20240612	132700	211666020	2925	2925	2925	2925	625
364	20240612	132600	209837895	2940	2940	2940	2940	763
365	20240612	132500	207594675	2925	2925	2925	2925	0
366	20240612	132400	207594675	2925	2925	2925	2925	0
367	20240612	132300	207594675	2925	2925	2925	2925	0
368	20240612	132200	207594675	2925	2925	2925	2925	0
369	20240612	132100	207594675	2925	2925	2925	2925	0
370	20240612	132000	207594675	2925	2925	2925	2925	0
371	20240612	131900	207594675	2925	2925	2925	2925	0
372	20240612	131800	207594675	2925	2925	2925	2925	0
373	20240612	131700	207594675	2925	2925	2925	2925	0
374	20240612	131600	207594675	2925	2925	2925	2925	0
375	20240612	131500	207594675	2925	2925	2925	2925	0
376	20240612	131400	207594675	2925	2925	2925	2925	0
377	20240612	131300	207594675	2925	2925	2925	2925	0
378	20240612	131200	207594675	2925	2925	2925	2925	0
379	20240612	131100	207594675	2925	2925	2925	2925	0
380	20240612	131000	207594675	2925	2925	2925	2925	0
381	20240612	130900	207594675	2925	2925	2925	2925	0
382	20240612	130800	207594675	2925	2925	2925	2925	970
383	20240612	130700	204757425	2930	2930	2930	2930	2030
384	20240612	130600	198809525	2945	2945	2945	2945	0
385	20240612	130500	198809525	2945	2945	2945	2945	0
386	20240612	130400	198809525	2945	2945	2945	2945	0
387	20240612	130300	198809525	2945	2945	2945	2945	754
388	20240612	130200	196588995	2945	2945	2945	2945	224
389	20240612	130100	195929315	2945	2945	2945	2945	0
390	20240612	130000	195929315	2945	2945	2945	2945	0
391	20240612	125900	195929315	2945	2945	2945	2945	0
392	20240612	125800	195929315	2945	2945	2945	2945	0
393	20240612	125700	195929315	2945	2945	2945	2945	0
394	20240612	125600	195929315	2945	2945	2945	2945	0
395	20240612	125500	195929315	2945	2945	2945	2945	0
396	20240612	125400	195929315	2945	2945	2945	2945	8
397	20240612	125300	195905755	2945	2935	2945	2935	621
398	20240612	125200	194080550	2935	2935	2935	2935	0
399	20240612	125100	194080550	2935	2930	2935	2930	106
400	20240612	125000	193769630	2940	2940	2940	2940	0
401	20240612	124900	193769630	2940	2940	2940	2940	0
402	20240612	124800	193769630	2940	2940	2940	2940	5
403	20240612	124700	193754930	2940	2940	2940	2940	0
404	20240612	124600	193754930	2940	2940	2940	2940	110
405	20240612	124500	193431530	2930	2930	2930	2930	0
406	20240612	124400	193431530	2930	2930	2930	2930	0
407	20240612	124300	193431530	2930	2930	2930	2930	0
408	20240612	124200	193431530	2930	2930	2930	2930	0
409	20240612	124100	193431530	2930	2930	2930	2930	0
410	20240612	124000	193431530	2930	2930	2930	2930	0
411	20240612	123900	193431530	2930	2930	2930	2930	0
412	20240612	123800	193431530	2930	2930	2930	2930	286
413	20240612	123700	192593550	2940	2940	2940	2940	64
414	20240612	123600	192405390	2940	2940	2940	2940	101
415	20240612	123500	192108450	2930	2930	2930	2930	0
416	20240612	123400	192108450	2930	2935	2935	2930	1000
417	20240612	123300	189175720	2945	2945	2945	2945	0
418	20240612	123200	189175720	2945	2945	2945	2945	202
419	20240612	123100	188580830	2940	2940	2940	2940	300
420	20240612	123000	187698830	2955	2955	2955	2955	0
421	20240612	122900	187698830	2955	2955	2955	2955	0
422	20240612	122800	187698830	2955	2955	2955	2955	1
423	20240612	122700	187695875	2940	2960	2960	2940	1891
424	20240612	122600	182099385	2950	2940	2955	2940	1634
425	20240612	122500	177281635	2935	2935	2935	2935	49
426	20240612	122400	177137820	2935	2935	2935	2935	15
427	20240612	122300	177093795	2935	2940	2940	2935	199
428	20240612	122200	176509235	2935	2940	2940	2935	284
429	20240612	122100	175675690	2920	2925	2925	2920	11
430	20240612	122000	175643560	2940	2940	2940	2940	130
431	20240612	121900	175261360	2940	2940	2940	2940	370
432	20240612	121800	174173560	2940	2940	2940	2940	0
433	20240612	121700	174173560	2940	2940	2940	2940	0
434	20240612	121600	174173560	2940	2940	2940	2940	0
435	20240612	121500	174173560	2940	2930	2940	2930	200
436	20240612	121400	173586145	2920	2925	2925	2920	2160
437	20240612	121300	167278830	2935	2935	2935	2935	120
438	20240612	121200	166926630	2920	2920	2920	2920	0
439	20240612	121100	166926630	2920	2925	2925	2920	1000
440	20240612	121000	164002235	2930	2930	2930	2930	34
441	20240612	120900	163902615	2940	2940	2940	2940	0
442	20240612	120800	163902615	2940	2940	2940	2940	0
443	20240612	120700	163902615	2940	2940	2940	2940	5
444	20240612	120600	163887915	2925	2925	2925	2925	0
445	20240612	120500	163887915	2925	2925	2925	2925	0
446	20240612	120400	163887915	2925	2925	2925	2925	0
447	20240612	120300	163887915	2925	2925	2925	2925	0
448	20240612	120200	163887915	2925	2925	2925	2925	0
449	20240612	120100	163887915	2925	2925	2925	2925	1
450	20240612	120000	163884990	2925	2925	2925	2925	0
451	20240612	115900	163884990	2925	2925	2925	2925	0
452	20240612	115800	163884990	2925	2925	2925	2925	0
453	20240612	115700	163884990	2925	2925	2925	2925	0
454	20240612	115600	163884990	2925	2925	2925	2925	0
455	20240612	115500	163884990	2925	2925	2925	2925	201
456	20240612	115400	163297065	2925	2930	2930	2925	25
457	20240612	115300	163223820	2930	2930	2930	2930	0
458	20240612	115200	163223820	2930	2930	2930	2930	18
459	20240612	115100	163171080	2930	2930	2930	2930	3
460	20240612	115000	163162290	2930	2935	2935	2930	503
461	20240612	114900	161686000	2935	2935	2935	2935	0
462	20240612	114800	161686000	2935	2935	2935	2935	0
463	20240612	114700	161686000	2935	2935	2935	2935	1
464	20240612	114600	161683065	2925	2925	2925	2925	0
465	20240612	114500	161683065	2925	2925	2925	2925	11
466	20240612	114400	161650890	2925	2925	2925	2925	0
467	20240612	114300	161650890	2925	2925	2925	2925	0
468	20240612	114200	161650890	2925	2925	2925	2925	0
469	20240612	114100	161650890	2925	2930	2930	2925	500
470	20240612	114000	160188385	2925	2925	2925	2925	0
471	20240612	113900	160188385	2925	2925	2925	2925	0
472	20240612	113800	160188385	2925	2925	2925	2925	0
473	20240612	113700	160188385	2925	2925	2925	2925	126
474	20240612	113600	159819835	2925	2925	2925	2925	0
475	20240612	113500	159819835	2925	2925	2925	2925	0
476	20240612	113400	159819835	2925	2925	2925	2925	1
477	20240612	113300	159816910	2925	2925	2925	2925	0
478	20240612	113200	159816910	2925	2925	2925	2925	100
479	20240612	113100	159524410	2925	2925	2925	2925	0
480	20240612	113000	159524410	2925	2925	2925	2925	966
481	20240612	112900	156698860	2930	2930	2930	2930	0
482	20240612	112800	156698860	2930	2930	2930	2930	200
483	20240612	112700	156112860	2925	2930	2930	2925	1100
484	20240612	112600	152890340	2935	2935	2935	2935	34
485	20240612	112500	152790550	2935	2935	2935	2935	0
486	20240612	112400	152790550	2935	2935	2935	2935	119
487	20240612	112300	152441285	2935	2935	2935	2935	0
488	20240612	112200	152441285	2935	2935	2935	2935	0
489	20240612	112100	152441285	2935	2945	2945	2935	886
490	20240612	112000	149840375	2945	2945	2945	2945	100
491	20240612	111900	149545875	2945	2945	2945	2945	0
492	20240612	111800	149545875	2945	2945	2945	2945	0
493	20240612	111700	149545875	2945	2945	2945	2945	0
494	20240612	111600	149545875	2945	2945	2945	2945	1
495	20240612	111500	149542930	2960	2940	2960	2940	264
496	20240612	111400	148766745	2940	2940	2940	2940	0
497	20240612	111300	148766745	2940	2940	2940	2940	0
498	20240612	111200	148766745	2940	2940	2940	2940	0
499	20240612	111100	148766745	2940	2940	2940	2940	1
500	20240612	111000	148763805	2935	2935	2935	2935	295
501	20240612	110900	147897980	2935	2935	2935	2935	0
502	20240612	110800	147897980	2935	2935	2935	2935	44
503	20240612	110700	147768840	2930	2930	2930	2930	0
504	20240612	110600	147768840	2930	2930	2930	2930	0
505	20240612	110500	147768840	2930	2930	2930	2930	0
506	20240612	110400	147768840	2930	2930	2930	2930	153
507	20240612	110300	147320550	2930	2935	2935	2930	500
508	20240612	110200	145854220	2940	2940	2940	2940	155
509	20240612	110100	145398520	2935	2940	2940	2935	891
510	20240612	110000	142779250	2940	2945	2945	2940	1000
511	20240612	105900	139839150	2945	2945	2945	2945	0
512	20240612	105800	139839150	2945	2950	2950	2945	736
513	20240612	105700	137670630	2945	2945	2945	2945	0
514	20240612	105600	137670630	2945	2945	2945	2945	46
515	20240612	105500	137535160	2950	2950	2950	2950	1
516	20240612	105400	137532210	2950	2950	2950	2950	140
517	20240612	105300	137119210	2955	2955	2955	2955	0
518	20240612	105200	137119210	2955	2955	2955	2955	4
519	20240612	105100	137107390	2955	2955	2955	2955	1
520	20240612	105000	137104435	2955	2955	2955	2955	265
521	20240612	104900	136321360	2955	2955	2955	2955	2930
522	20240612	104800	127663210	2955	2955	2955	2955	0
523	20240612	104700	127663210	2955	2955	2955	2955	695
524	20240612	104600	125609485	2955	2955	2955	2955	642
525	20240612	104500	123712375	2955	2955	2955	2955	10
526	20240612	104400	123682825	2960	2960	2960	2960	0
527	20240612	104300	123682825	2960	2960	2960	2960	0
528	20240612	104200	123682825	2960	2960	2960	2960	0
529	20240612	104100	123682825	2960	2960	2960	2960	20
530	20240612	104000	123623625	2960	2960	2960	2960	0
531	20240612	103900	123623625	2960	2960	2960	2960	0
532	20240612	103800	123623625	2960	2960	2960	2960	11
533	20240612	103700	123591065	2955	2955	2955	2955	0
534	20240612	103600	123591065	2955	2955	2955	2955	0
535	20240612	103500	123591065	2955	2955	2955	2955	200
536	20240612	103400	123000065	2960	2955	2960	2955	2368
537	20240612	103300	115995085	2960	2960	2960	2960	100
538	20240612	103200	115699085	2955	2955	2955	2955	236
539	20240612	103100	115001705	2960	2960	2960	2960	1000
540	20240612	103000	112041705	2960	2960	2960	2960	2
541	20240612	102900	112035785	2960	2960	2960	2960	0
542	20240612	102800	112035785	2960	2960	2960	2960	0
543	20240612	102700	112035785	2960	2960	2960	2960	0
544	20240612	102600	112035785	2960	2960	2960	2960	0
545	20240612	102500	112035785	2960	2960	2960	2960	400
546	20240612	102400	110851785	2960	2955	2960	2955	141
547	20240612	102300	110435125	2960	2960	2960	2960	5
548	20240612	102200	110420325	2960	2960	2960	2960	1
549	20240612	102100	110417365	2960	2970	2970	2960	85
550	20240612	102000	110165745	2965	2975	2975	2965	37
551	20240612	101900	110055835	2975	2975	2975	2975	0
552	20240612	101800	110055835	2975	2975	2975	2975	81
553	20240612	101700	109814860	2980	2975	2980	2970	1548
554	20240612	101600	105209805	2975	2970	2975	2970	45
555	20240612	101500	105075940	2975	2975	2975	2970	861
556	20240612	101400	102514965	2975	2975	2975	2975	0
557	20240612	101300	102514965	2975	2960	2975	2960	106
558	20240612	101200	102200275	2960	2960	2960	2960	0
559	20240612	101100	102200275	2960	2975	2975	2960	1711
560	20240612	101000	97128010	2980	2975	2980	2975	907
561	20240612	100900	94429680	2980	2975	2980	2975	18
562	20240612	100800	94376125	2965	2970	2975	2965	955
563	20240612	100700	91539830	2970	2965	2970	2965	54
564	20240612	100600	91379470	2965	2960	2965	2960	2132
565	20240612	100500	85059960	2960	2960	2960	2960	379
566	20240612	100400	83938120	2960	2960	2960	2960	100
567	20240612	100300	83642120	2960	2955	2960	2955	387
568	20240612	100200	82497660	2955	2955	2955	2955	400
569	20240612	100100	81315660	2955	2955	2955	2955	2
570	20240612	100000	81309750	2955	2955	2955	2950	203
571	20240612	095900	80710885	2955	2955	2955	2955	35
572	20240612	095800	80607460	2955	2955	2955	2955	12
573	20240612	095700	80572000	2950	2945	2950	2945	1437
574	20240612	095600	76332875	2950	2950	2950	2950	5
575	20240612	095500	76318125	2950	2950	2950	2950	4
576	20240612	095400	76306325	2950	2950	2950	2950	4
577	20240612	095300	76294525	2950	2945	2950	2945	1500
578	20240612	095200	71870525	2950	2950	2950	2950	4
579	20240612	095100	71858725	2950	2950	2950	2950	3
580	20240612	095000	71849875	2945	2945	2945	2945	188
581	20240612	094900	71296215	2945	2945	2945	2945	113
582	20240612	094800	70963430	2945	2945	2945	2945	189
583	20240612	094700	70406825	2945	2945	2945	2945	0
584	20240612	094600	70406825	2945	2940	2945	2940	6
585	20240612	094500	70389180	2940	2940	2940	2940	0
586	20240612	094400	70389180	2940	2945	2945	2940	431
587	20240612	094300	69122025	2945	2945	2945	2945	5
588	20240612	094200	69107300	2945	2945	2945	2945	476
589	20240612	094100	67705480	2950	2945	2950	2945	111
590	20240612	094000	67378260	2945	2945	2945	2945	50
591	20240612	093900	67231010	2945	2945	2945	2945	11
592	20240612	093800	67198615	2945	2945	2945	2945	1
593	20240612	093700	67195670	2950	2950	2950	2950	105
594	20240612	093600	66885920	2950	2950	2950	2950	8
595	20240612	093500	66862320	2945	2945	2945	2945	339
596	20240612	093400	65863965	2945	2945	2945	2945	0
597	20240612	093300	65863965	2945	2950	2950	2945	2
598	20240612	093200	65858070	2945	2940	2950	2940	1254
599	20240612	093100	62168235	2940	2940	2940	2940	359
600	20240612	093000	61112775	2940	2940	2940	2940	389
601	20240612	092900	59969115	2940	2940	2940	2940	210
602	20240612	092800	59351715	2940	2935	2940	2935	75
603	20240612	092700	59131340	2940	2940	2940	2940	11
604	20240612	092600	59099000	2935	2935	2935	2935	1201
605	20240612	092500	55574065	2935	2930	2935	2930	1378
606	20240612	092400	51536520	2930	2930	2930	2930	1
607	20240612	092300	51533590	2930	2930	2930	2930	732
608	20240612	092200	49388830	2930	2930	2930	2930	0
609	20240612	092100	49388830	2930	2930	2930	2930	22
610	20240612	092000	49324370	2930	2930	2930	2930	484
611	20240612	091900	47906250	2930	2930	2930	2930	42
612	20240612	091800	47783190	2925	2930	2930	2925	1860
613	20240612	091700	42333400	2925	2925	2925	2925	12
614	20240612	091600	42298300	2930	2930	2930	2930	0
615	20240612	091500	42298300	2930	2930	2930	2930	0
616	20240612	091400	42298300	2930	2925	2930	2925	101
617	20240612	091300	42002870	2925	2930	2930	2925	105
618	20240612	091200	41695245	2935	2935	2935	2935	0
619	20240612	091100	41695245	2935	2935	2935	2935	99
620	20240612	091000	41404680	2935	2925	2935	2925	3
621	20240612	090900	41395890	2925	2935	2935	2925	1242
622	20240612	090800	37763030	2935	2920	2935	2920	415
623	20240612	090700	36551215	2920	2930	2930	2920	600
624	20240612	090600	34798295	2920	2920	2920	2920	69
625	20240612	090500	34596815	2920	2920	2920	2920	474
626	20240612	090400	33212735	2920	2925	2925	2920	1561
627	20240612	090300	28649450	2925	2925	2945	2920	513
628	20240612	090200	27150475	2915	2935	2955	2915	2860
629	20240612	090100	18782700	2960	2960	2970	2960	3775
630	20240612	090000	7582760	2960	2955	2960	2950	2567