KissMeData/006090/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	184600	176054160	9830	9830	9830	9830	226
3	20240612	184500	176054160	9830	9830	9830	9830	0
4	20240612	184400	176054160	9830	9830	9830	9830	0
5	20240612	184300	176054160	9830	9830	9830	9830	0
6	20240612	184200	176054160	9830	9830	9830	9830	0
7	20240612	184100	176054160	9830	9830	9830	9830	0
8	20240612	184000	176054160	9830	9830	9830	9830	0
9	20240612	183900	176054160	9830	9830	9830	9830	0
10	20240612	183800	176054160	9830	9830	9830	9830	0
11	20240612	183700	176054160	9830	9830	9830	9830	0
12	20240612	183600	176054160	9830	9830	9830	9830	0
13	20240612	183500	176054160	9830	9830	9830	9830	0
14	20240612	183400	176054160	9830	9830	9830	9830	0
15	20240612	183300	176054160	9830	9830	9830	9830	0
16	20240612	183200	176054160	9830	9830	9830	9830	0
17	20240612	183100	176054160	9830	9830	9830	9830	0
18	20240612	183000	176054160	9830	9830	9830	9830	0
19	20240612	182900	176054160	9830	9830	9830	9830	0
20	20240612	182800	176054160	9830	9830	9830	9830	0
21	20240612	182700	176054160	9830	9830	9830	9830	0
22	20240612	182600	176054160	9830	9830	9830	9830	0
23	20240612	182500	176054160	9830	9830	9830	9830	0
24	20240612	182400	176054160	9830	9830	9830	9830	0
25	20240612	182300	176054160	9830	9830	9830	9830	0
26	20240612	182200	176054160	9830	9830	9830	9830	0
27	20240612	182100	176054160	9830	9830	9830	9830	0
28	20240612	182000	176054160	9830	9830	9830	9830	0
29	20240612	181900	176054160	9830	9830	9830	9830	0
30	20240612	181800	176054160	9830	9830	9830	9830	0
31	20240612	181700	176054160	9830	9830	9830	9830	0
32	20240612	181600	176054160	9830	9830	9830	9830	226
33	20240612	181500	176054160	9830	9830	9830	9830	0
34	20240612	181400	176054160	9830	9830	9830	9830	0
35	20240612	181300	176054160	9830	9830	9830	9830	0
36	20240612	181200	176054160	9830	9830	9830	9830	0
37	20240612	181100	176054160	9830	9830	9830	9830	0
38	20240612	181000	176054160	9830	9830	9830	9830	0
39	20240612	180900	176054160	9830	9830	9830	9830	0
40	20240612	180800	176054160	9830	9830	9830	9830	0
41	20240612	180700	176054160	9830	9830	9830	9830	0
42	20240612	180600	176054160	9830	9830	9830	9830	0
43	20240612	180500	176054160	9830	9830	9830	9830	0
44	20240612	180400	176054160	9830	9830	9830	9830	0
45	20240612	180300	176054160	9830	9830	9830	9830	0
46	20240612	180200	176054160	9830	9830	9830	9830	0
47	20240612	180100	176054160	9830	9830	9830	9830	0
48	20240612	180000	176054160	9830	9830	9830	9830	0
49	20240612	175900	176054160	9830	9830	9830	9830	0
50	20240612	175800	176054160	9830	9830	9830	9830	0
51	20240612	175700	176054160	9830	9830	9830	9830	0
52	20240612	175600	176054160	9830	9830	9830	9830	0
53	20240612	175500	176054160	9830	9830	9830	9830	0
54	20240612	175400	176054160	9830	9830	9830	9830	0
55	20240612	175300	176054160	9830	9830	9830	9830	0
56	20240612	175200	176054160	9830	9830	9830	9830	0
57	20240612	175100	176054160	9830	9830	9830	9830	0
58	20240612	175000	176054160	9830	9830	9830	9830	0
59	20240612	174900	176054160	9830	9830	9830	9830	0
60	20240612	174800	176054160	9830	9830	9830	9830	0
61	20240612	174700	176054160	9830	9830	9830	9830	0
62	20240612	174600	176054160	9830	9830	9830	9830	226
63	20240612	174500	176054160	9830	9830	9830	9830	0
64	20240612	174400	176054160	9830	9830	9830	9830	0
65	20240612	174300	176054160	9830	9830	9830	9830	0
66	20240612	174200	176054160	9830	9830	9830	9830	0
67	20240612	174100	176054160	9830	9830	9830	9830	0
68	20240612	174000	176054160	9830	9830	9830	9830	0
69	20240612	173900	176054160	9830	9830	9830	9830	0
70	20240612	173800	176054160	9830	9830	9830	9830	0
71	20240612	173700	176054160	9830	9830	9830	9830	0
72	20240612	173600	176054160	9830	9830	9830	9830	0
73	20240612	173500	176054160	9830	9830	9830	9830	0
74	20240612	173400	176054160	9830	9830	9830	9830	0
75	20240612	173300	176054160	9830	9830	9830	9830	0
76	20240612	173200	176054160	9830	9830	9830	9830	0
77	20240612	173100	176054160	9830	9830	9830	9830	0
78	20240612	173000	176054160	9830	9830	9830	9830	0
79	20240612	172900	176054160	9830	9830	9830	9830	0
80	20240612	172800	176054160	9830	9830	9830	9830	0
81	20240612	172700	176054160	9830	9830	9830	9830	0
82	20240612	172600	176054160	9830	9830	9830	9830	0
83	20240612	172500	176054160	9830	9830	9830	9830	0
84	20240612	172400	176054160	9830	9830	9830	9830	0
85	20240612	172300	176054160	9830	9830	9830	9830	0
86	20240612	172200	176054160	9830	9830	9830	9830	0
87	20240612	172100	176054160	9830	9830	9830	9830	0
88	20240612	172000	176054160	9830	9830	9830	9830	0
89	20240612	171900	176054160	9830	9830	9830	9830	0
90	20240612	171800	176054160	9830	9830	9830	9830	0
91	20240612	171700	176054160	9830	9830	9830	9830	0
92	20240612	171600	176054160	9830	9830	9830	9830	226
93	20240612	171500	176054160	9830	9830	9830	9830	0
94	20240612	171400	176054160	9830	9830	9830	9830	0
95	20240612	171300	176054160	9830	9830	9830	9830	0
96	20240612	171200	176054160	9830	9830	9830	9830	0
97	20240612	171100	176054160	9830	9830	9830	9830	0
98	20240612	171000	176054160	9830	9830	9830	9830	0
99	20240612	170900	176054160	9830	9830	9830	9830	0
100	20240612	170800	176054160	9830	9830	9830	9830	0
101	20240612	170700	176054160	9830	9830	9830	9830	0
102	20240612	170600	176054160	9830	9830	9830	9830	0
103	20240612	170500	176054160	9830	9830	9830	9830	0
104	20240612	170400	176054160	9830	9830	9830	9830	0
105	20240612	170300	176054160	9830	9830	9830	9830	0
106	20240612	170200	176054160	9830	9830	9830	9830	0
107	20240612	170100	176054160	9830	9830	9830	9830	0
108	20240612	170000	176054160	9830	9830	9830	9830	0
109	20240612	165900	176054160	9830	9830	9830	9830	0
110	20240612	165800	176054160	9830	9830	9830	9830	0
111	20240612	165700	176054160	9830	9830	9830	9830	0
112	20240612	165600	176054160	9830	9830	9830	9830	0
113	20240612	165500	176054160	9830	9830	9830	9830	0
114	20240612	165400	176054160	9830	9830	9830	9830	0
115	20240612	165300	176054160	9830	9830	9830	9830	0
116	20240612	165200	176054160	9830	9830	9830	9830	0
117	20240612	165100	176054160	9830	9830	9830	9830	0
118	20240612	165000	176054160	9830	9830	9830	9830	0
119	20240612	164900	176054160	9830	9830	9830	9830	0
120	20240612	164800	176054160	9830	9830	9830	9830	0
121	20240612	164700	176054160	9830	9830	9830	9830	0
122	20240612	164600	176054160	9830	9830	9830	9830	226
123	20240612	164500	176054160	9830	9830	9830	9830	0
124	20240612	164400	176054160	9830	9830	9830	9830	0
125	20240612	164300	176054160	9830	9830	9830	9830	0
126	20240612	164200	176054160	9830	9830	9830	9830	0
127	20240612	164100	176054160	9830	9830	9830	9830	0
128	20240612	164000	176054160	9830	9830	9830	9830	0
129	20240612	163900	176054160	9830	9830	9830	9830	0
130	20240612	163800	176054160	9830	9830	9830	9830	0
131	20240612	163700	176054160	9830	9830	9830	9830	0
132	20240612	163600	176054160	9830	9830	9830	9830	0
133	20240612	163500	176054160	9830	9830	9830	9830	0
134	20240612	163400	176054160	9830	9830	9830	9830	0
135	20240612	163300	176054160	9830	9830	9830	9830	0
136	20240612	163200	176054160	9830	9830	9830	9830	0
137	20240612	163100	176054160	9830	9830	9830	9830	0
138	20240612	163000	176054160	9830	9830	9830	9830	0
139	20240612	162900	176054160	9830	9830	9830	9830	0
140	20240612	162800	176054160	9830	9830	9830	9830	0
141	20240612	162700	176054160	9830	9830	9830	9830	0
142	20240612	162600	176054160	9830	9830	9830	9830	0
143	20240612	162500	176054160	9830	9830	9830	9830	0
144	20240612	162400	176054160	9830	9830	9830	9830	0
145	20240612	162300	176054160	9830	9830	9830	9830	0
146	20240612	162200	176054160	9830	9830	9830	9830	0
147	20240612	162100	176054160	9830	9830	9830	9830	0
148	20240612	162000	176054160	9830	9830	9830	9830	0
149	20240612	161900	176054160	9830	9830	9830	9830	0
150	20240612	161800	176054160	9830	9830	9830	9830	0
151	20240612	161700	176054160	9830	9830	9830	9830	0
152	20240612	161600	176054160	9830	9830	9830	9830	226
153	20240612	161500	176054160	9830	9830	9830	9830	0
154	20240612	161400	176054160	9830	9830	9830	9830	0
155	20240612	161300	176054160	9830	9830	9830	9830	0
156	20240612	161200	176054160	9830	9830	9830	9830	0
157	20240612	161100	176054160	9830	9830	9830	9830	0
158	20240612	161000	176054160	9830	9830	9830	9830	0
159	20240612	160900	176054160	9830	9830	9830	9830	0
160	20240612	160800	176054160	9830	9830	9830	9830	0
161	20240612	160700	176054160	9830	9830	9830	9830	0
162	20240612	160600	176054160	9830	9830	9830	9830	0
163	20240612	160500	176054160	9830	9830	9830	9830	0
164	20240612	160400	176054160	9830	9830	9830	9830	0
165	20240612	160300	176054160	9830	9830	9830	9830	0
166	20240612	160200	176054160	9830	9830	9830	9830	0
167	20240612	160100	176054160	9830	9830	9830	9830	0
168	20240612	160000	176054160	9830	9830	9830	9830	0
169	20240612	155900	176054160	9830	9830	9830	9830	0
170	20240612	155800	176054160	9830	9830	9830	9830	0
171	20240612	155700	176054160	9830	9830	9830	9830	0
172	20240612	155600	176054160	9830	9830	9830	9830	0
173	20240612	155500	176054160	9830	9830	9830	9830	0
174	20240612	155400	176054160	9830	9830	9830	9830	0
175	20240612	155300	176054160	9830	9830	9830	9830	0
176	20240612	155200	176054160	9830	9830	9830	9830	0
177	20240612	155100	176054160	9830	9830	9830	9830	0
178	20240612	155000	176054160	9830	9830	9830	9830	0
179	20240612	154900	176054160	9830	9830	9830	9830	0
180	20240612	154800	176054160	9830	9830	9830	9830	0
181	20240612	154700	176054160	9830	9830	9830	9830	0
182	20240612	154600	176054160	9830	9830	9830	9830	226
183	20240612	154500	176054160	9830	9830	9830	9830	0
184	20240612	154400	176054160	9830	9830	9830	9830	0
185	20240612	154300	176054160	9830	9830	9830	9830	0
186	20240612	154200	176054160	9830	9830	9830	9830	0
187	20240612	154100	176054160	9830	9830	9830	9830	0
188	20240612	154000	176054160	9830	9830	9830	9830	0
189	20240612	153900	176054160	9830	9830	9830	9830	0
190	20240612	153800	176054160	9830	9830	9830	9830	0
191	20240612	153700	176054160	9830	9830	9830	9830	0
192	20240612	153600	176054160	9830	9830	9830	9830	0
193	20240612	153500	176054160	9830	9830	9830	9830	0
194	20240612	153400	176054160	9830	9830	9830	9830	0
195	20240612	153300	176054160	9830	9830	9830	9830	0
196	20240612	153200	176054160	9830	9830	9830	9830	0
197	20240612	153100	176054160	9830	9830	9830	9830	0
198	20240612	153000	176054160	9830	9830	9830	9830	226
199	20240612	152900	173832580	9830	9830	9830	9830	0
200	20240612	152800	173832580	9830	9830	9830	9830	0
201	20240612	152700	173832580	9830	9830	9830	9830	0
202	20240612	152600	173832580	9830	9830	9830	9830	0
203	20240612	152500	173832580	9830	9830	9830	9830	0
204	20240612	152400	173832580	9830	9830	9830	9830	0
205	20240612	152300	173832580	9830	9830	9830	9830	0
206	20240612	152200	173832580	9830	9830	9830	9830	0
207	20240612	152100	173832580	9830	9830	9830	9830	0
208	20240612	152000	173832580	9830	9830	9830	9830	0
209	20240612	151900	173832580	9830	9830	9830	9830	0
210	20240612	151800	173832580	9830	9830	9830	9830	1
211	20240612	151700	173822750	9830	9830	9830	9830	0
212	20240612	151600	173822750	9830	9800	9830	9800	77
213	20240612	151500	173066030	9800	9800	9800	9800	55
214	20240612	151400	172527030	9810	9810	9810	9810	34
215	20240612	151300	172193490	9810	9810	9810	9810	1
216	20240612	151200	172183680	9810	9810	9810	9810	20
217	20240612	151100	171987480	9830	9830	9830	9830	0
218	20240612	151000	171987480	9830	9830	9830	9830	0
219	20240612	150900	171987480	9830	9830	9830	9830	22
220	20240612	150800	171771220	9830	9830	9830	9830	0
221	20240612	150700	171771220	9830	9830	9830	9830	34
222	20240612	150600	171437000	9830	9830	9830	9830	0
223	20240612	150500	171437000	9830	9830	9830	9830	0
224	20240612	150400	171437000	9830	9830	9830	9830	0
225	20240612	150300	171437000	9830	9830	9830	9830	0
226	20240612	150200	171437000	9830	9830	9830	9830	0
227	20240612	150100	171437000	9830	9830	9830	9830	0
228	20240612	150000	171437000	9830	9830	9830	9830	0
229	20240612	145900	171437000	9830	9830	9830	9830	0
230	20240612	145800	171437000	9830	9830	9830	9830	24
231	20240612	145700	171201080	9830	9830	9830	9830	0
232	20240612	145600	171201080	9830	9830	9830	9830	0
233	20240612	145500	171201080	9830	9830	9830	9830	16
234	20240612	145400	171043800	9820	9820	9820	9820	6
235	20240612	145300	170984880	9820	9820	9820	9820	2
236	20240612	145200	170965240	9810	9810	9810	9810	0
237	20240612	145100	170965240	9810	9810	9810	9810	0
238	20240612	145000	170965240	9810	9810	9810	9810	4
239	20240612	144900	170926000	9810	9810	9810	9810	0
240	20240612	144800	170926000	9810	9810	9810	9810	38
241	20240612	144700	170553220	9810	9810	9810	9810	27
242	20240612	144600	170288350	9810	9810	9810	9810	43
243	20240612	144500	169866520	9810	9810	9810	9810	0
244	20240612	144400	169866520	9810	9810	9810	9810	0
245	20240612	144300	169866520	9810	9810	9810	9810	13
246	20240612	144200	169738990	9810	9810	9810	9810	0
247	20240612	144100	169738990	9810	9810	9810	9810	0
248	20240612	144000	169738990	9810	9810	9810	9810	0
249	20240612	143900	169738990	9810	9810	9810	9810	0
250	20240612	143800	169738990	9810	9820	9820	9810	58
251	20240612	143700	169169530	9820	9820	9820	9820	0
252	20240612	143600	169169530	9820	9820	9820	9820	0
253	20240612	143500	169169530	9820	9820	9820	9820	0
254	20240612	143400	169169530	9820	9800	9820	9800	91
255	20240612	143300	168276820	9790	9790	9790	9790	368
256	20240612	143200	164674100	9780	9780	9780	9780	0
257	20240612	143100	164674100	9780	9780	9780	9780	0
258	20240612	143000	164674100	9780	9780	9780	9780	0
259	20240612	142900	164674100	9780	9780	9780	9780	0
260	20240612	142800	164674100	9780	9780	9780	9780	0
261	20240612	142700	164674100	9780	9780	9780	9780	0
262	20240612	142600	164674100	9780	9780	9780	9780	0
263	20240612	142500	164674100	9780	9780	9780	9780	0
264	20240612	142400	164674100	9780	9780	9780	9780	1
265	20240612	142300	164664320	9780	9780	9780	9780	0
266	20240612	142200	164664320	9780	9780	9780	9780	2
267	20240612	142100	164644760	9770	9770	9770	9770	12
268	20240612	142000	164527520	9770	9770	9770	9770	0
269	20240612	141900	164527520	9770	9770	9770	9770	0
270	20240612	141800	164527520	9770	9770	9770	9770	0
271	20240612	141700	164527520	9770	9770	9770	9770	0
272	20240612	141600	164527520	9770	9770	9770	9770	0
273	20240612	141500	164527520	9770	9760	9770	9760	700
274	20240612	141400	157688530	9750	9750	9750	9750	0
275	20240612	141300	157688530	9750	9760	9760	9750	50
276	20240612	141200	157200950	9760	9760	9760	9760	0
277	20240612	141100	157200950	9760	9760	9760	9760	0
278	20240612	141000	157200950	9760	9760	9760	9760	0
279	20240612	140900	157200950	9760	9760	9760	9760	0
280	20240612	140800	157200950	9760	9760	9760	9760	20
281	20240612	140700	157005750	9770	9770	9770	9770	16
282	20240612	140600	156849430	9760	9760	9760	9760	0
283	20240612	140500	156849430	9760	9760	9760	9760	22
284	20240612	140400	156634710	9750	9750	9750	9750	84
285	20240612	140300	155815710	9740	9740	9740	9740	0
286	20240612	140200	155815710	9740	9740	9740	9740	0
287	20240612	140100	155815710	9740	9740	9740	9740	0
288	20240612	140000	155815710	9740	9740	9740	9740	0
289	20240612	135900	155815710	9740	9740	9740	9740	10
290	20240612	135800	155718310	9740	9740	9740	9740	9
291	20240612	135700	155630650	9730	9730	9730	9730	0
292	20240612	135600	155630650	9730	9730	9730	9730	0
293	20240612	135500	155630650	9730	9730	9730	9730	0
294	20240612	135400	155630650	9730	9730	9730	9730	0
295	20240612	135300	155630650	9730	9730	9730	9730	52
296	20240612	135200	155124690	9730	9730	9730	9730	0
297	20240612	135100	155124690	9730	9730	9730	9730	0
298	20240612	135000	155124690	9730	9730	9730	9730	1
299	20240612	134900	155114960	9720	9720	9720	9720	1
300	20240612	134800	155105240	9720	9720	9720	9720	216
301	20240612	134700	153005720	9720	9720	9720	9720	0
302	20240612	134600	153005720	9720	9720	9720	9720	0
303	20240612	134500	153005720	9720	9720	9720	9720	0
304	20240612	134400	153005720	9720	9730	9730	9720	10
305	20240612	134300	152908470	9710	9710	9710	9710	1
306	20240612	134200	152898760	9720	9720	9720	9720	0
307	20240612	134100	152898760	9720	9720	9720	9720	0
308	20240612	134000	152898760	9720	9720	9720	9720	0
309	20240612	133900	152898760	9720	9720	9720	9720	0
310	20240612	133800	152898760	9720	9720	9720	9720	0
311	20240612	133700	152898760	9720	9720	9720	9720	0
312	20240612	133600	152898760	9720	9720	9720	9720	0
313	20240612	133500	152898760	9720	9720	9720	9720	0
314	20240612	133400	152898760	9720	9720	9720	9720	10
315	20240612	133300	152801560	9720	9720	9720	9720	0
316	20240612	133200	152801560	9720	9720	9720	9720	3
317	20240612	133100	152772400	9710	9710	9710	9710	0
318	20240612	133000	152772400	9710	9710	9710	9710	0
319	20240612	132900	152772400	9710	9710	9710	9710	0
320	20240612	132800	152772400	9710	9710	9710	9710	0
321	20240612	132700	152772400	9710	9710	9710	9710	0
322	20240612	132600	152772400	9710	9710	9710	9710	0
323	20240612	132500	152772400	9710	9710	9710	9710	0
324	20240612	132400	152772400	9710	9710	9710	9710	89
325	20240612	132300	151908210	9710	9710	9710	9710	0
326	20240612	132200	151908210	9710	9710	9710	9710	0
327	20240612	132100	151908210	9710	9710	9710	9710	0
328	20240612	132000	151908210	9710	9710	9710	9710	0
329	20240612	131900	151908210	9710	9710	9710	9710	0
330	20240612	131800	151908210	9710	9710	9710	9710	0
331	20240612	131700	151908210	9710	9710	9710	9710	0
332	20240612	131600	151908210	9710	9710	9710	9710	379
333	20240612	131500	148228120	9710	9690	9710	9690	186
334	20240612	131400	146423780	9690	9690	9690	9690	0
335	20240612	131300	146423780	9690	9680	9690	9680	207
336	20240612	131200	144420010	9690	9690	9690	9690	0
337	20240612	131100	144420010	9690	9690	9690	9690	0
338	20240612	131000	144420010	9690	9690	9690	9690	0
339	20240612	130900	144420010	9690	9690	9690	9690	14
340	20240612	130800	144284350	9690	9690	9690	9690	0
341	20240612	130700	144284350	9690	9690	9690	9690	15
342	20240612	130600	144139000	9690	9690	9690	9690	0
343	20240612	130500	144139000	9690	9690	9690	9690	0
344	20240612	130400	144139000	9690	9690	9690	9690	0
345	20240612	130300	144139000	9690	9690	9690	9690	0
346	20240612	130200	144139000	9690	9690	9690	9690	0
347	20240612	130100	144139000	9690	9690	9690	9690	0
348	20240612	130000	144139000	9690	9690	9690	9690	0
349	20240612	125900	144139000	9690	9690	9690	9690	0
350	20240612	125800	144139000	9690	9690	9690	9690	0
351	20240612	125700	144139000	9690	9700	9700	9690	9
352	20240612	125600	144051750	9710	9710	9710	9710	0
353	20240612	125500	144051750	9710	9710	9710	9710	20
354	20240612	125400	143857550	9710	9710	9710	9710	0
355	20240612	125300	143857550	9710	9710	9710	9710	0
356	20240612	125200	143857550	9710	9710	9710	9710	0
357	20240612	125100	143857550	9710	9710	9710	9710	0
358	20240612	125000	143857550	9710	9710	9710	9710	0
359	20240612	124900	143857550	9710	9710	9710	9710	0
360	20240612	124800	143857550	9710	9710	9710	9710	0
361	20240612	124700	143857550	9710	9710	9710	9710	305
362	20240612	124600	140896000	9720	9720	9720	9720	0
363	20240612	124500	140896000	9720	9720	9720	9720	0
364	20240612	124400	140896000	9720	9720	9720	9720	0
365	20240612	124300	140896000	9720	9720	9720	9720	0
366	20240612	124200	140896000	9720	9720	9720	9720	0
367	20240612	124100	140896000	9720	9720	9720	9720	0
368	20240612	124000	140896000	9720	9720	9720	9720	0
369	20240612	123900	140896000	9720	9720	9720	9720	0
370	20240612	123800	140896000	9720	9720	9720	9720	0
371	20240612	123700	140896000	9720	9720	9720	9720	0
372	20240612	123600	140896000	9720	9720	9720	9720	0
373	20240612	123500	140896000	9720	9720	9720	9720	50
374	20240612	123400	140410000	9720	9720	9720	9720	0
375	20240612	123300	140410000	9720	9720	9720	9720	0
376	20240612	123200	140410000	9720	9720	9720	9720	0
377	20240612	123100	140410000	9720	9720	9720	9720	42
378	20240612	123000	140001760	9720	9720	9720	9720	20
379	20240612	122900	139807360	9720	9720	9720	9720	0
380	20240612	122800	139807360	9720	9720	9720	9720	10
381	20240612	122700	139710160	9720	9720	9720	9720	0
382	20240612	122600	139710160	9720	9720	9720	9720	0
383	20240612	122500	139710160	9720	9720	9720	9720	0
384	20240612	122400	139710160	9720	9720	9720	9720	0
385	20240612	122300	139710160	9720	9720	9720	9720	0
386	20240612	122200	139710160	9720	9720	9720	9720	0
387	20240612	122100	139710160	9720	9720	9720	9720	0
388	20240612	122000	139710160	9720	9720	9720	9720	0
389	20240612	121900	139710160	9720	9720	9720	9720	0
390	20240612	121800	139710160	9720	9720	9720	9720	10
391	20240612	121700	139612960	9720	9720	9720	9720	0
392	20240612	121600	139612960	9720	9720	9720	9720	0
393	20240612	121500	139612960	9720	9720	9720	9720	0
394	20240612	121400	139612960	9720	9720	9720	9720	0
395	20240612	121300	139612960	9720	9720	9720	9720	0
396	20240612	121200	139612960	9720	9720	9720	9720	20
397	20240612	121100	139418560	9720	9720	9720	9720	0
398	20240612	121000	139418560	9720	9720	9720	9720	0
399	20240612	120900	139418560	9720	9720	9720	9720	0
400	20240612	120800	139418560	9720	9720	9720	9720	0
401	20240612	120700	139418560	9720	9720	9720	9720	100
402	20240612	120600	138446560	9730	9730	9730	9730	69
403	20240612	120500	137775190	9750	9750	9750	9750	0
404	20240612	120400	137775190	9750	9750	9750	9750	0
405	20240612	120300	137775190	9750	9750	9750	9750	15
406	20240612	120200	137628940	9740	9740	9740	9740	10
407	20240612	120100	137531540	9750	9750	9750	9750	0
408	20240612	120000	137531540	9750	9750	9750	9750	0
409	20240612	115900	137531540	9750	9750	9750	9750	20
410	20240612	115800	137336540	9750	9750	9750	9750	643
411	20240612	115700	131067290	9760	9760	9760	9760	0
412	20240612	115600	131067290	9760	9760	9760	9760	0
413	20240612	115500	131067290	9760	9760	9760	9760	5
414	20240612	115400	131018490	9750	9750	9750	9750	10
415	20240612	115300	130920990	9760	9760	9760	9760	0
416	20240612	115200	130920990	9760	9760	9760	9760	0
417	20240612	115100	130920990	9760	9770	9770	9760	4
418	20240612	115000	130881920	9770	9770	9770	9770	0
419	20240612	114900	130881920	9770	9770	9770	9770	0
420	20240612	114800	130881920	9770	9770	9770	9770	0
421	20240612	114700	130881920	9770	9770	9770	9770	0
422	20240612	114600	130881920	9770	9770	9770	9760	131
423	20240612	114500	129602990	9770	9770	9770	9770	0
424	20240612	114400	129602990	9770	9770	9770	9770	0
425	20240612	114300	129602990	9770	9770	9770	9770	0
426	20240612	114200	129602990	9770	9770	9770	9770	0
427	20240612	114100	129602990	9770	9770	9770	9770	0
428	20240612	114000	129602990	9770	9790	9790	9770	75
429	20240612	113900	128869840	9770	9770	9770	9770	0
430	20240612	113800	128869840	9770	9770	9770	9770	0
431	20240612	113700	128869840	9770	9770	9770	9770	0
432	20240612	113600	128869840	9770	9770	9770	9770	0
433	20240612	113500	128869840	9770	9770	9770	9770	0
434	20240612	113400	128869840	9770	9770	9770	9770	0
435	20240612	113300	128869840	9770	9770	9770	9770	432
436	20240612	113200	124649200	9770	9770	9770	9770	0
437	20240612	113100	124649200	9770	9750	9770	9750	29
438	20240612	113000	124366050	9770	9770	9770	9770	42
439	20240612	112900	123955710	9770	9770	9770	9770	100
440	20240612	112800	122978710	9760	9750	9760	9750	432
441	20240612	112700	118764550	9750	9750	9750	9750	0
442	20240612	112600	118764550	9750	9750	9750	9750	0
443	20240612	112500	118764550	9750	9750	9750	9750	0
444	20240612	112400	118764550	9750	9750	9750	9750	80
445	20240612	112300	117984550	9720	9720	9720	9720	0
446	20240612	112200	117984550	9720	9720	9720	9720	0
447	20240612	112100	117984550	9720	9720	9720	9720	0
448	20240612	112000	117984550	9720	9720	9720	9720	50
449	20240612	111900	117498550	9730	9730	9730	9730	0
450	20240612	111800	117498550	9730	9730	9730	9730	0
451	20240612	111700	117498550	9730	9730	9730	9730	0
452	20240612	111600	117498550	9730	9730	9730	9730	0
453	20240612	111500	117498550	9730	9730	9730	9730	0
454	20240612	111400	117498550	9730	9730	9730	9730	2
455	20240612	111300	117479090	9720	9720	9720	9720	0
456	20240612	111200	117479090	9720	9720	9720	9720	0
457	20240612	111100	117479090	9720	9720	9720	9720	0
458	20240612	111000	117479090	9720	9720	9720	9720	0
459	20240612	110900	117479090	9720	9720	9720	9720	0
460	20240612	110800	117479090	9720	9720	9720	9720	0
461	20240612	110700	117479090	9720	9720	9720	9720	0
462	20240612	110600	117479090	9720	9720	9720	9720	0
463	20240612	110500	117479090	9720	9720	9720	9720	0
464	20240612	110400	117479090	9720	9720	9720	9720	0
465	20240612	110300	117479090	9720	9720	9720	9720	0
466	20240612	110200	117479090	9720	9720	9720	9720	0
467	20240612	110100	117479090	9720	9720	9720	9720	0
468	20240612	110000	117479090	9720	9720	9720	9720	1
469	20240612	105900	117469370	9740	9740	9740	9740	0
470	20240612	105800	117469370	9740	9740	9740	9740	0
471	20240612	105700	117469370	9740	9740	9740	9740	0
472	20240612	105600	117469370	9740	9740	9740	9740	1
473	20240612	105500	117459630	9720	9720	9720	9720	0
474	20240612	105400	117459630	9720	9720	9720	9720	0
475	20240612	105300	117459630	9720	9720	9720	9720	0
476	20240612	105200	117459630	9720	9720	9720	9720	23
477	20240612	105100	117236070	9720	9720	9720	9720	0
478	20240612	105000	117236070	9720	9720	9720	9720	0
479	20240612	104900	117236070	9720	9720	9720	9720	1
480	20240612	104800	117226350	9730	9730	9730	9730	100
481	20240612	104700	116253350	9730	9730	9730	9730	5
482	20240612	104600	116204700	9730	9740	9740	9730	42
483	20240612	104500	115795880	9750	9750	9750	9750	0
484	20240612	104400	115795880	9750	9750	9750	9750	0
485	20240612	104300	115795880	9750	9750	9750	9750	0
486	20240612	104200	115795880	9750	9750	9750	9750	0
487	20240612	104100	115795880	9750	9770	9770	9750	324
488	20240612	104000	112636800	9780	9760	9780	9740	257
489	20240612	103900	110132650	9770	9770	9790	9770	242
490	20240612	103800	107768070	9770	9790	9790	9770	225
491	20240612	103700	105569740	9790	9790	9790	9760	488
492	20240612	103600	100803460	9800	9800	9800	9770	499
493	20240612	103500	95925470	9810	9810	9810	9810	0
494	20240612	103400	95925470	9810	9760	9810	9740	349
495	20240612	103300	92519480	9800	9700	9850	9700	1690
496	20240612	103200	76055020	9680	9660	9700	9650	495
497	20240612	103100	71263620	9670	9680	9680	9670	4
498	20240612	103000	71224920	9690	9690	9690	9690	26
499	20240612	102900	70972980	9690	9690	9690	9690	40
500	20240612	102800	70585380	9700	9710	9710	9700	14
501	20240612	102700	70449570	9710	9730	9730	9710	303
502	20240612	102600	67504190	9760	9740	9760	9740	42
503	20240612	102500	67095090	9770	9770	9770	9770	0
504	20240612	102400	67095090	9770	9770	9770	9770	0
505	20240612	102300	67095090	9770	9770	9770	9750	25
506	20240612	102200	66851300	9750	9770	9770	9750	51
507	20240612	102100	66354030	9740	9740	9740	9740	0
508	20240612	102000	66354030	9740	9740	9740	9740	47
509	20240612	101900	65896250	9760	9760	9780	9760	102
510	20240612	101800	64900470	9760	9760	9780	9760	31
511	20240612	101700	64597870	9780	9790	9810	9780	76
512	20240612	101600	63854500	9780	9750	9780	9750	108
513	20240612	101500	62800090	9750	9740	9750	9740	136
514	20240612	101400	61474440	9750	9740	9750	9740	54
515	20240612	101300	60948460	9730	9690	9730	9690	163
516	20240612	101200	59365850	9690	9690	9690	9690	22
517	20240612	101100	59152670	9690	9690	9710	9690	270
518	20240612	101000	56536220	9690	9690	9690	9690	0
519	20240612	100900	56536220	9690	9690	9700	9670	705
520	20240612	100800	49702730	9670	9650	9680	9650	748
521	20240612	100700	42471730	9650	9630	9650	9630	462
522	20240612	100600	38018670	9630	9650	9650	9630	7
523	20240612	100500	37951140	9630	9630	9630	9630	0
524	20240612	100400	37951140	9630	9630	9630	9630	0
525	20240612	100300	37951140	9630	9630	9630	9630	0
526	20240612	100200	37951140	9630	9630	9630	9630	0
527	20240612	100100	37951140	9630	9630	9630	9630	100
528	20240612	100000	36988140	9630	9650	9650	9630	359
529	20240612	095900	33528890	9650	9650	9650	9650	1
530	20240612	095800	33519240	9660	9660	9660	9660	0
531	20240612	095700	33519240	9660	9660	9660	9660	0
532	20240612	095600	33519240	9660	9660	9660	9660	0
533	20240612	095500	33519240	9660	9690	9690	9660	650
534	20240612	095400	27235740	9700	9700	9700	9700	0
535	20240612	095300	27235740	9700	9700	9700	9700	0
536	20240612	095200	27235740	9700	9700	9700	9700	0
537	20240612	095100	27235740	9700	9700	9700	9700	0
538	20240612	095000	27235740	9700	9700	9700	9700	0
539	20240612	094900	27235740	9700	9700	9700	9700	0
540	20240612	094800	27235740	9700	9700	9700	9700	0
541	20240612	094700	27235740	9700	9700	9700	9700	0
542	20240612	094600	27235740	9700	9700	9700	9700	0
543	20240612	094500	27235740	9700	9700	9700	9700	0
544	20240612	094400	27235740	9700	9700	9700	9700	0
545	20240612	094300	27235740	9700	9700	9700	9700	1
546	20240612	094200	27226040	9700	9700	9700	9700	0
547	20240612	094100	27226040	9700	9700	9700	9700	0
548	20240612	094000	27226040	9700	9700	9700	9700	0
549	20240612	093900	27226040	9700	9700	9700	9700	0
550	20240612	093800	27226040	9700	9700	9700	9700	0
551	20240612	093700	27226040	9700	9700	9700	9700	0
552	20240612	093600	27226040	9700	9700	9700	9700	0
553	20240612	093500	27226040	9700	9700	9700	9700	0
554	20240612	093400	27226040	9700	9700	9700	9700	0
555	20240612	093300	27226040	9700	9700	9700	9700	0
556	20240612	093200	27226040	9700	9700	9700	9700	0
557	20240612	093100	27226040	9700	9700	9700	9700	0
558	20240612	093000	27226040	9700	9720	9720	9700	505
559	20240612	092900	22326690	9700	9720	9730	9700	243
560	20240612	092800	19969070	9700	9750	9750	9700	244
561	20240612	092700	17597380	9760	9660	9790	9660	1041
562	20240612	092600	7488040	9660	9660	9660	9660	0
563	20240612	092500	7488040	9660	9660	9660	9660	0
564	20240612	092400	7488040	9660	9660	9660	9660	0
565	20240612	092300	7488040	9660	9660	9660	9660	0
566	20240612	092200	7488040	9660	9660	9660	9660	0
567	20240612	092100	7488040	9660	9660	9660	9660	0
568	20240612	092000	7488040	9660	9660	9660	9660	0
569	20240612	091900	7488040	9660	9660	9660	9660	0
570	20240612	091800	7488040	9660	9660	9660	9660	0
571	20240612	091700	7488040	9660	9640	9660	9640	263
572	20240612	091600	4951780	9640	9640	9640	9640	0
573	20240612	091500	4951780	9640	9640	9640	9640	6
574	20240612	091400	4893940	9630	9630	9630	9630	15
575	20240612	091300	4749490	9630	9630	9630	9630	3
576	20240612	091200	4720600	9650	9650	9650	9650	0
577	20240612	091100	4720600	9650	9650	9650	9650	0
578	20240612	091000	4720600	9650	9650	9650	9650	0
579	20240612	090900	4720600	9650	9650	9650	9650	0
580	20240612	090800	4720600	9650	9650	9650	9650	330
581	20240612	090700	1536100	9640	9650	9660	9640	68
582	20240612	090600	879610	9650	9650	9650	9650	0
583	20240612	090500	879610	9650	9650	9660	9650	32
584	20240612	090400	570680	9660	9660	9660	9660	0
585	20240612	090300	570680	9660	9660	9660	9660	0
586	20240612	090200	570680	9660	9660	9660	9660	2
587	20240612	090100	551360	9680	9670	9680	9670	20
588	20240612	090000	357950	9670	9680	9680	9670	37