KissMeData/005680/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	184500	318327590	9660	9660	9660	9660	127
3	20240612	184400	318327590	9660	9660	9660	9660	0
4	20240612	184300	318327590	9660	9660	9660	9660	0
5	20240612	184200	318327590	9660	9660	9660	9660	0
6	20240612	184100	318327590	9660	9660	9660	9660	0
7	20240612	184000	318327590	9660	9660	9660	9660	0
8	20240612	183900	318327590	9660	9660	9660	9660	0
9	20240612	183800	318327590	9660	9660	9660	9660	0
10	20240612	183700	318327590	9660	9660	9660	9660	0
11	20240612	183600	318327590	9660	9660	9660	9660	0
12	20240612	183500	318327590	9660	9660	9660	9660	0
13	20240612	183400	318327590	9660	9660	9660	9660	0
14	20240612	183300	318327590	9660	9660	9660	9660	0
15	20240612	183200	318327590	9660	9660	9660	9660	0
16	20240612	183100	318327590	9660	9660	9660	9660	0
17	20240612	183000	318327590	9660	9660	9660	9660	0
18	20240612	182900	318327590	9660	9660	9660	9660	0
19	20240612	182800	318327590	9660	9660	9660	9660	0
20	20240612	182700	318327590	9660	9660	9660	9660	0
21	20240612	182600	318327590	9660	9660	9660	9660	0
22	20240612	182500	318327590	9660	9660	9660	9660	0
23	20240612	182400	318327590	9660	9660	9660	9660	0
24	20240612	182300	318327590	9660	9660	9660	9660	0
25	20240612	182200	318327590	9660	9660	9660	9660	0
26	20240612	182100	318327590	9660	9660	9660	9660	0
27	20240612	182000	318327590	9660	9660	9660	9660	0
28	20240612	181900	318327590	9660	9660	9660	9660	0
29	20240612	181800	318327590	9660	9660	9660	9660	0
30	20240612	181700	318327590	9660	9660	9660	9660	0
31	20240612	181600	318327590	9660	9660	9660	9660	0
32	20240612	181500	318327590	9660	9660	9660	9660	127
33	20240612	181400	318327590	9660	9660	9660	9660	0
34	20240612	181300	318327590	9660	9660	9660	9660	0
35	20240612	181200	318327590	9660	9660	9660	9660	0
36	20240612	181100	318327590	9660	9660	9660	9660	0
37	20240612	181000	318327590	9660	9660	9660	9660	0
38	20240612	180900	318327590	9660	9660	9660	9660	0
39	20240612	180800	318327590	9660	9660	9660	9660	0
40	20240612	180700	318327590	9660	9660	9660	9660	0
41	20240612	180600	318327590	9660	9660	9660	9660	0
42	20240612	180500	318327590	9660	9660	9660	9660	0
43	20240612	180400	318327590	9660	9660	9660	9660	0
44	20240612	180300	318327590	9660	9660	9660	9660	0
45	20240612	180200	318327590	9660	9660	9660	9660	0
46	20240612	180100	318327590	9660	9660	9660	9660	0
47	20240612	180000	318327590	9660	9660	9660	9660	0
48	20240612	175900	318327590	9660	9660	9660	9660	0
49	20240612	175800	318327590	9660	9660	9660	9660	0
50	20240612	175700	318327590	9660	9660	9660	9660	0
51	20240612	175600	318327590	9660	9660	9660	9660	0
52	20240612	175500	318327590	9660	9660	9660	9660	0
53	20240612	175400	318327590	9660	9660	9660	9660	0
54	20240612	175300	318327590	9660	9660	9660	9660	0
55	20240612	175200	318327590	9660	9660	9660	9660	0
56	20240612	175100	318327590	9660	9660	9660	9660	0
57	20240612	175000	318327590	9660	9660	9660	9660	0
58	20240612	174900	318327590	9660	9660	9660	9660	0
59	20240612	174800	318327590	9660	9660	9660	9660	0
60	20240612	174700	318327590	9660	9660	9660	9660	0
61	20240612	174600	318327590	9660	9660	9660	9660	0
62	20240612	174500	318327590	9660	9660	9660	9660	127
63	20240612	174400	318327590	9660	9660	9660	9660	0
64	20240612	174300	318327590	9660	9660	9660	9660	0
65	20240612	174200	318327590	9660	9660	9660	9660	0
66	20240612	174100	318327590	9660	9660	9660	9660	0
67	20240612	174000	318327590	9660	9660	9660	9660	0
68	20240612	173900	318327590	9660	9660	9660	9660	0
69	20240612	173800	318327590	9660	9660	9660	9660	0
70	20240612	173700	318327590	9660	9660	9660	9660	0
71	20240612	173600	318327590	9660	9660	9660	9660	0
72	20240612	173500	318327590	9660	9660	9660	9660	0
73	20240612	173400	318327590	9660	9660	9660	9660	0
74	20240612	173300	318327590	9660	9660	9660	9660	0
75	20240612	173200	318327590	9660	9660	9660	9660	0
76	20240612	173100	318327590	9660	9660	9660	9660	0
77	20240612	173000	318327590	9660	9660	9660	9660	0
78	20240612	172900	318327590	9660	9660	9660	9660	0
79	20240612	172800	318327590	9660	9660	9660	9660	0
80	20240612	172700	318327590	9660	9660	9660	9660	0
81	20240612	172600	318327590	9660	9660	9660	9660	0
82	20240612	172500	318327590	9660	9660	9660	9660	0
83	20240612	172400	318327590	9660	9660	9660	9660	0
84	20240612	172300	318327590	9660	9660	9660	9660	0
85	20240612	172200	318327590	9660	9660	9660	9660	0
86	20240612	172100	318327590	9660	9660	9660	9660	0
87	20240612	172000	318327590	9660	9660	9660	9660	0
88	20240612	171900	318327590	9660	9660	9660	9660	0
89	20240612	171800	318327590	9660	9660	9660	9660	0
90	20240612	171700	318327590	9660	9660	9660	9660	0
91	20240612	171600	318327590	9660	9660	9660	9660	0
92	20240612	171500	318327590	9660	9660	9660	9660	127
93	20240612	171400	318327590	9660	9660	9660	9660	0
94	20240612	171300	318327590	9660	9660	9660	9660	0
95	20240612	171200	318327590	9660	9660	9660	9660	0
96	20240612	171100	318327590	9660	9660	9660	9660	0
97	20240612	171000	318327590	9660	9660	9660	9660	0
98	20240612	170900	318327590	9660	9660	9660	9660	0
99	20240612	170800	318327590	9660	9660	9660	9660	0
100	20240612	170700	318327590	9660	9660	9660	9660	0
101	20240612	170600	318327590	9660	9660	9660	9660	0
102	20240612	170500	318327590	9660	9660	9660	9660	0
103	20240612	170400	318327590	9660	9660	9660	9660	0
104	20240612	170300	318327590	9660	9660	9660	9660	0
105	20240612	170200	318327590	9660	9660	9660	9660	0
106	20240612	170100	318327590	9660	9660	9660	9660	0
107	20240612	170000	318327590	9660	9660	9660	9660	0
108	20240612	165900	318327590	9660	9660	9660	9660	0
109	20240612	165800	318327590	9660	9660	9660	9660	0
110	20240612	165700	318327590	9660	9660	9660	9660	0
111	20240612	165600	318327590	9660	9660	9660	9660	0
112	20240612	165500	318327590	9660	9660	9660	9660	0
113	20240612	165400	318327590	9660	9660	9660	9660	0
114	20240612	165300	318327590	9660	9660	9660	9660	0
115	20240612	165200	318327590	9660	9660	9660	9660	0
116	20240612	165100	318327590	9660	9660	9660	9660	0
117	20240612	165000	318327590	9660	9660	9660	9660	0
118	20240612	164900	318327590	9660	9660	9660	9660	0
119	20240612	164800	318327590	9660	9660	9660	9660	0
120	20240612	164700	318327590	9660	9660	9660	9660	0
121	20240612	164600	318327590	9660	9660	9660	9660	0
122	20240612	164500	318327590	9660	9660	9660	9660	127
123	20240612	164400	318327590	9660	9660	9660	9660	0
124	20240612	164300	318327590	9660	9660	9660	9660	0
125	20240612	164200	318327590	9660	9660	9660	9660	0
126	20240612	164100	318327590	9660	9660	9660	9660	0
127	20240612	164000	318327590	9660	9660	9660	9660	0
128	20240612	163900	318327590	9660	9660	9660	9660	0
129	20240612	163800	318327590	9660	9660	9660	9660	0
130	20240612	163700	318327590	9660	9660	9660	9660	0
131	20240612	163600	318327590	9660	9660	9660	9660	0
132	20240612	163500	318327590	9660	9660	9660	9660	0
133	20240612	163400	318327590	9660	9660	9660	9660	0
134	20240612	163300	318327590	9660	9660	9660	9660	0
135	20240612	163200	318327590	9660	9660	9660	9660	0
136	20240612	163100	318327590	9660	9660	9660	9660	0
137	20240612	163000	318327590	9660	9660	9660	9660	0
138	20240612	162900	318327590	9660	9660	9660	9660	0
139	20240612	162800	318327590	9660	9660	9660	9660	0
140	20240612	162700	318327590	9660	9660	9660	9660	0
141	20240612	162600	318327590	9660	9660	9660	9660	0
142	20240612	162500	318327590	9660	9660	9660	9660	0
143	20240612	162400	318327590	9660	9660	9660	9660	0
144	20240612	162300	318327590	9660	9660	9660	9660	0
145	20240612	162200	318327590	9660	9660	9660	9660	0
146	20240612	162100	318327590	9660	9660	9660	9660	0
147	20240612	162000	318327590	9660	9660	9660	9660	0
148	20240612	161900	318327590	9660	9660	9660	9660	0
149	20240612	161800	318327590	9660	9660	9660	9660	0
150	20240612	161700	318327590	9660	9660	9660	9660	0
151	20240612	161600	318327590	9660	9660	9660	9660	0
152	20240612	161500	318327590	9660	9660	9660	9660	127
153	20240612	161400	318327590	9660	9660	9660	9660	0
154	20240612	161300	318327590	9660	9660	9660	9660	0
155	20240612	161200	318327590	9660	9660	9660	9660	0
156	20240612	161100	318327590	9660	9660	9660	9660	0
157	20240612	161000	318327590	9660	9660	9660	9660	0
158	20240612	160900	318327590	9660	9660	9660	9660	0
159	20240612	160800	318327590	9660	9660	9660	9660	0
160	20240612	160700	318327590	9660	9660	9660	9660	0
161	20240612	160600	318327590	9660	9660	9660	9660	0
162	20240612	160500	318327590	9660	9660	9660	9660	0
163	20240612	160400	318327590	9660	9660	9660	9660	0
164	20240612	160300	318327590	9660	9660	9660	9660	0
165	20240612	160200	318327590	9660	9660	9660	9660	0
166	20240612	160100	318327590	9660	9660	9660	9660	0
167	20240612	160000	318327590	9660	9660	9660	9660	0
168	20240612	155900	318327590	9660	9660	9660	9660	0
169	20240612	155800	318327590	9660	9660	9660	9660	0
170	20240612	155700	318327590	9660	9660	9660	9660	0
171	20240612	155600	318327590	9660	9660	9660	9660	0
172	20240612	155500	318327590	9660	9660	9660	9660	0
173	20240612	155400	318327590	9660	9660	9660	9660	0
174	20240612	155300	318327590	9660	9660	9660	9660	0
175	20240612	155200	318327590	9660	9660	9660	9660	0
176	20240612	155100	318327590	9660	9660	9660	9660	0
177	20240612	155000	318327590	9660	9660	9660	9660	0
178	20240612	154900	318327590	9660	9660	9660	9660	0
179	20240612	154800	318327590	9660	9660	9660	9660	0
180	20240612	154700	318327590	9660	9660	9660	9660	0
181	20240612	154600	318327590	9660	9660	9660	9660	0
182	20240612	154500	318327590	9660	9660	9660	9660	127
183	20240612	154400	318327590	9660	9660	9660	9660	0
184	20240612	154300	318327590	9660	9660	9660	9660	0
185	20240612	154200	318327590	9660	9660	9660	9660	0
186	20240612	154100	318327590	9660	9660	9660	9660	0
187	20240612	154000	318327590	9660	9660	9660	9660	0
188	20240612	153900	318327590	9660	9660	9660	9660	0
189	20240612	153800	318327590	9660	9660	9660	9660	0
190	20240612	153700	318327590	9660	9660	9660	9660	0
191	20240612	153600	318327590	9660	9660	9660	9660	0
192	20240612	153500	318327590	9660	9660	9660	9660	0
193	20240612	153400	318327590	9660	9660	9660	9660	0
194	20240612	153300	318327590	9660	9660	9660	9660	0
195	20240612	153200	318327590	9660	9660	9660	9660	0
196	20240612	153100	318327590	9660	9660	9660	9660	0
197	20240612	153000	318327590	9660	9660	9660	9660	127
198	20240612	152900	317100770	9660	9660	9660	9660	0
199	20240612	152800	317100770	9660	9660	9660	9660	0
200	20240612	152700	317100770	9660	9660	9660	9660	0
201	20240612	152600	317100770	9660	9660	9660	9660	0
202	20240612	152500	317100770	9660	9660	9660	9660	0
203	20240612	152400	317100770	9660	9660	9660	9660	0
204	20240612	152300	317100770	9660	9660	9660	9660	0
205	20240612	152200	317100770	9660	9660	9660	9660	0
206	20240612	152100	317100770	9660	9660	9660	9660	0
207	20240612	152000	317100770	9660	9660	9660	9660	0
208	20240612	151900	317100770	9660	9660	9660	9660	1
209	20240612	151800	317091110	9650	9650	9650	9650	0
210	20240612	151700	317091110	9650	9650	9650	9650	0
211	20240612	151600	317091110	9650	9650	9650	9650	4
212	20240612	151500	317052510	9660	9660	9660	9660	0
213	20240612	151400	317052510	9660	9660	9660	9660	10
214	20240612	151300	316955910	9650	9650	9650	9650	0
215	20240612	151200	316955910	9650	9650	9650	9650	0
216	20240612	151100	316955910	9650	9650	9650	9650	0
217	20240612	151000	316955910	9650	9650	9650	9650	1
218	20240612	150900	316946260	9650	9650	9650	9650	4
219	20240612	150800	316907660	9650	9650	9650	9650	0
220	20240612	150700	316907660	9650	9650	9650	9650	0
221	20240612	150600	316907660	9650	9650	9650	9650	100
222	20240612	150500	315942660	9650	9650	9650	9650	148
223	20240612	150400	314514460	9660	9660	9660	9660	0
224	20240612	150300	314514460	9660	9650	9660	9650	178
225	20240612	150200	312796720	9660	9660	9660	9660	5
226	20240612	150100	312748420	9660	9660	9660	9660	0
227	20240612	150000	312748420	9660	9660	9660	9660	0
228	20240612	145900	312748420	9660	9660	9660	9660	0
229	20240612	145800	312748420	9660	9660	9660	9660	0
230	20240612	145700	312748420	9660	9660	9660	9660	0
231	20240612	145600	312748420	9660	9660	9660	9640	726
232	20240612	145500	305743970	9660	9660	9660	9660	30
233	20240612	145400	305454170	9660	9660	9660	9660	20
234	20240612	145300	305260970	9660	9660	9660	9660	20
235	20240612	145200	305067770	9660	9660	9660	9660	0
236	20240612	145100	305067770	9660	9660	9660	9660	0
237	20240612	145000	305067770	9660	9660	9660	9660	0
238	20240612	144900	305067770	9660	9660	9660	9660	10
239	20240612	144800	304971170	9660	9660	9660	9660	0
240	20240612	144700	304971170	9660	9660	9660	9660	0
241	20240612	144600	304971170	9660	9660	9660	9660	0
242	20240612	144500	304971170	9660	9660	9660	9660	31
243	20240612	144400	304671710	9660	9660	9660	9660	0
244	20240612	144300	304671710	9660	9660	9660	9660	0
245	20240612	144200	304671710	9660	9660	9660	9660	0
246	20240612	144100	304671710	9660	9660	9660	9660	0
247	20240612	144000	304671710	9660	9660	9660	9660	0
248	20240612	143900	304671710	9660	9660	9660	9660	50
249	20240612	143800	304188710	9660	9660	9660	9660	0
250	20240612	143700	304188710	9660	9660	9660	9660	3
251	20240612	143600	304159730	9660	9660	9660	9660	0
252	20240612	143500	304159730	9660	9660	9660	9660	0
253	20240612	143400	304159730	9660	9660	9660	9660	20
254	20240612	143300	303966530	9660	9660	9660	9660	72
255	20240612	143200	303271010	9660	9660	9660	9660	0
256	20240612	143100	303271010	9660	9660	9660	9660	0
257	20240612	143000	303271010	9660	9660	9660	9660	3
258	20240612	142900	303242030	9660	9660	9660	9660	1
259	20240612	142800	303232370	9660	9660	9660	9660	0
260	20240612	142700	303232370	9660	9660	9660	9660	6
261	20240612	142600	303174410	9660	9660	9660	9660	0
262	20240612	142500	303174410	9660	9660	9660	9660	0
263	20240612	142400	303174410	9660	9660	9660	9660	0
264	20240612	142300	303174410	9660	9660	9660	9660	0
265	20240612	142200	303174410	9660	9660	9660	9660	0
266	20240612	142100	303174410	9660	9660	9660	9660	1
267	20240612	142000	303164750	9660	9660	9660	9660	20
268	20240612	141900	302971550	9660	9660	9660	9660	0
269	20240612	141800	302971550	9660	9660	9660	9660	4
270	20240612	141700	302932910	9650	9650	9650	9650	1
271	20240612	141600	302923260	9660	9660	9660	9660	7
272	20240612	141500	302855640	9660	9660	9660	9660	8
273	20240612	141400	302778360	9660	9660	9660	9660	0
274	20240612	141300	302778360	9660	9660	9660	9660	0
275	20240612	141200	302778360	9660	9660	9660	9660	10
276	20240612	141100	302681760	9660	9660	9660	9660	15
277	20240612	141000	302536860	9660	9660	9660	9660	70
278	20240612	140900	301860660	9640	9640	9640	9640	0
279	20240612	140800	301860660	9640	9640	9640	9640	0
280	20240612	140700	301860660	9640	9640	9640	9640	0
281	20240612	140600	301860660	9640	9640	9640	9640	0
282	20240612	140500	301860660	9640	9640	9640	9640	0
283	20240612	140400	301860660	9640	9640	9640	9640	3
284	20240612	140300	301831740	9640	9640	9640	9640	754
285	20240612	140200	294563180	9650	9650	9650	9650	0
286	20240612	140100	294563180	9650	9650	9650	9650	0
287	20240612	140000	294563180	9650	9650	9650	9650	0
288	20240612	135900	294563180	9650	9650	9650	9650	0
289	20240612	135800	294563180	9650	9650	9650	9650	0
290	20240612	135700	294563180	9650	9650	9650	9650	0
291	20240612	135600	294563180	9650	9650	9650	9650	0
292	20240612	135500	294563180	9650	9650	9650	9650	1
293	20240612	135400	294553530	9650	9650	9650	9650	0
294	20240612	135300	294553530	9650	9650	9650	9650	0
295	20240612	135200	294553530	9650	9650	9650	9650	0
296	20240612	135100	294553530	9650	9650	9650	9650	101
297	20240612	135000	293578880	9650	9650	9650	9650	0
298	20240612	134900	293578880	9650	9650	9650	9650	0
299	20240612	134800	293578880	9650	9650	9650	9650	1
300	20240612	134700	293569230	9660	9660	9660	9660	0
301	20240612	134600	293569230	9660	9660	9660	9660	0
302	20240612	134500	293569230	9660	9660	9660	9660	0
303	20240612	134400	293569230	9660	9660	9660	9660	700
304	20240612	134300	286807230	9660	9660	9660	9660	0
305	20240612	134200	286807230	9660	9660	9660	9660	0
306	20240612	134100	286807230	9660	9660	9660	9660	10
307	20240612	134000	286710630	9660	9660	9660	9660	1
308	20240612	133900	286700970	9650	9650	9650	9650	101
309	20240612	133800	285726320	9660	9660	9660	9660	0
310	20240612	133700	285726320	9660	9660	9660	9660	0
311	20240612	133600	285726320	9660	9660	9660	9660	0
312	20240612	133500	285726320	9660	9660	9660	9660	0
313	20240612	133400	285726320	9660	9660	9660	9660	0
314	20240612	133300	285726320	9660	9660	9660	9660	20
315	20240612	133200	285533120	9660	9660	9660	9660	0
316	20240612	133100	285533120	9660	9660	9660	9660	1
317	20240612	133000	285523460	9640	9650	9650	9640	420
318	20240612	132900	281470650	9650	9650	9650	9650	0
319	20240612	132800	281470650	9650	9650	9650	9650	0
320	20240612	132700	281470650	9650	9650	9650	9650	0
321	20240612	132600	281470650	9650	9640	9650	9640	600
322	20240612	132500	275680670	9640	9640	9640	9640	0
323	20240612	132400	275680670	9640	9640	9640	9640	5
324	20240612	132300	275632470	9640	9640	9640	9640	0
325	20240612	132200	275632470	9640	9640	9640	9640	21
326	20240612	132100	275430030	9650	9650	9650	9650	0
327	20240612	132000	275430030	9650	9650	9650	9650	0
328	20240612	131900	275430030	9650	9650	9650	9650	0
329	20240612	131800	275430030	9650	9650	9650	9650	0
330	20240612	131700	275430030	9650	9650	9650	9650	0
331	20240612	131600	275430030	9650	9650	9650	9650	0
332	20240612	131500	275430030	9650	9650	9650	9650	0
333	20240612	131400	275430030	9650	9650	9650	9650	0
334	20240612	131300	275430030	9650	9650	9650	9650	0
335	20240612	131200	275430030	9650	9650	9650	9650	0
336	20240612	131100	275430030	9650	9650	9650	9650	0
337	20240612	131000	275430030	9650	9630	9650	9630	178
338	20240612	130900	273713270	9640	9640	9640	9640	1
339	20240612	130800	273703630	9630	9630	9630	9630	0
340	20240612	130700	273703630	9630	9630	9630	9630	0
341	20240612	130600	273703630	9630	9630	9630	9630	0
342	20240612	130500	273703630	9630	9630	9630	9630	0
343	20240612	130400	273703630	9630	9630	9630	9630	0
344	20240612	130300	273703630	9630	9630	9630	9630	0
345	20240612	130200	273703630	9630	9630	9630	9630	0
346	20240612	130100	273703630	9630	9630	9630	9630	0
347	20240612	130000	273703630	9630	9630	9630	9630	0
348	20240612	125900	273703630	9630	9630	9630	9630	0
349	20240612	125800	273703630	9630	9630	9630	9630	23
350	20240612	125700	273482140	9640	9640	9640	9640	18
351	20240612	125600	273308620	9640	9640	9640	9640	0
352	20240612	125500	273308620	9640	9640	9640	9640	559
353	20240612	125400	267919860	9640	9640	9640	9640	0
354	20240612	125300	267919860	9640	9640	9640	9640	10
355	20240612	125200	267823460	9630	9630	9630	9630	0
356	20240612	125100	267823460	9630	9630	9630	9630	0
357	20240612	125000	267823460	9630	9630	9630	9630	0
358	20240612	124900	267823460	9630	9630	9630	9630	10
359	20240612	124800	267727160	9630	9630	9630	9630	0
360	20240612	124700	267727160	9630	9630	9630	9630	1
361	20240612	124600	267717530	9630	9630	9630	9630	140
362	20240612	124500	266369330	9630	9630	9630	9630	0
363	20240612	124400	266369330	9630	9630	9630	9630	0
364	20240612	124300	266369330	9630	9630	9630	9630	0
365	20240612	124200	266369330	9630	9630	9630	9630	0
366	20240612	124100	266369330	9630	9630	9630	9630	0
367	20240612	124000	266369330	9630	9630	9630	9630	0
368	20240612	123900	266369330	9630	9630	9630	9630	0
369	20240612	123800	266369330	9630	9630	9630	9630	1
370	20240612	123700	266359700	9640	9640	9640	9640	0
371	20240612	123600	266359700	9640	9640	9640	9640	0
372	20240612	123500	266359700	9640	9640	9640	9640	167
373	20240612	123400	264749820	9650	9650	9650	9650	1
374	20240612	123300	264740170	9650	9650	9650	9650	0
375	20240612	123200	264740170	9650	9650	9650	9650	172
376	20240612	123100	263080370	9650	9640	9650	9640	14
377	20240612	123000	262945380	9640	9640	9640	9640	0
378	20240612	122900	262945380	9640	9640	9640	9640	0
379	20240612	122800	262945380	9640	9640	9640	9640	0
380	20240612	122700	262945380	9640	9640	9640	9640	0
381	20240612	122600	262945380	9640	9640	9640	9640	0
382	20240612	122500	262945380	9640	9640	9640	9640	0
383	20240612	122400	262945380	9640	9640	9640	9640	0
384	20240612	122300	262945380	9640	9640	9640	9640	0
385	20240612	122200	262945380	9640	9640	9640	9640	0
386	20240612	122100	262945380	9640	9640	9640	9640	1
387	20240612	122000	262935740	9650	9650	9650	9650	0
388	20240612	121900	262935740	9650	9650	9650	9650	50
389	20240612	121800	262453240	9640	9640	9640	9640	0
390	20240612	121700	262453240	9640	9640	9640	9640	100
391	20240612	121600	261489240	9650	9650	9650	9650	0
392	20240612	121500	261489240	9650	9640	9650	9640	104
393	20240612	121400	260486640	9640	9640	9640	9640	29
394	20240612	121300	260207080	9650	9650	9650	9650	171
395	20240612	121200	258556930	9650	9650	9650	9650	0
396	20240612	121100	258556930	9650	9650	9650	9650	1
397	20240612	121000	258547280	9650	9650	9650	9650	25
398	20240612	120900	258306030	9650	9650	9650	9650	5
399	20240612	120800	258257780	9650	9650	9650	9650	0
400	20240612	120700	258257780	9650	9650	9650	9650	0
401	20240612	120600	258257780	9650	9650	9650	9650	0
402	20240612	120500	258257780	9650	9650	9650	9650	0
403	20240612	120400	258257780	9650	9650	9650	9650	10
404	20240612	120300	258161280	9650	9650	9650	9650	0
405	20240612	120200	258161280	9650	9650	9650	9650	0
406	20240612	120100	258161280	9650	9650	9650	9650	0
407	20240612	120000	258161280	9650	9650	9650	9650	0
408	20240612	115900	258161280	9650	9670	9670	9650	1438
409	20240612	115800	244274690	9670	9670	9670	9670	0
410	20240612	115700	244274690	9670	9680	9680	9670	1143
411	20240612	115600	233218790	9680	9680	9680	9680	1263
412	20240612	115500	220992950	9680	9680	9680	9680	0
413	20240612	115400	220992950	9680	9680	9680	9680	0
414	20240612	115300	220992950	9680	9680	9680	9680	0
415	20240612	115200	220992950	9680	9680	9680	9680	0
416	20240612	115100	220992950	9680	9680	9680	9680	0
417	20240612	115000	220992950	9680	9680	9680	9680	0
418	20240612	114900	220992950	9680	9680	9680	9680	0
419	20240612	114800	220992950	9680	9690	9690	9680	10
420	20240612	114700	220896130	9680	9680	9680	9680	0
421	20240612	114600	220896130	9680	9680	9680	9680	0
422	20240612	114500	220896130	9680	9680	9680	9680	0
423	20240612	114400	220896130	9680	9680	9680	9680	20
424	20240612	114300	220702530	9680	9700	9700	9680	940
425	20240612	114200	211591630	9700	9700	9700	9700	0
426	20240612	114100	211591630	9700	9700	9700	9700	0
427	20240612	114000	211591630	9700	9700	9700	9700	10
428	20240612	113900	211494630	9700	9700	9700	9700	181
429	20240612	113800	209738930	9700	9700	9700	9700	271
430	20240612	113700	207110230	9690	9690	9690	9690	0
431	20240612	113600	207110230	9690	9690	9690	9690	0
432	20240612	113500	207110230	9690	9690	9690	9690	101
433	20240612	113400	206131540	9690	9690	9690	9690	253
434	20240612	113300	203679970	9700	9690	9700	9690	214
435	20240612	113200	201606110	9690	9690	9690	9690	0
436	20240612	113100	201606110	9690	9690	9690	9690	27
437	20240612	113000	201344480	9690	9690	9690	9690	9
438	20240612	112900	201257270	9690	9690	9690	9690	700
439	20240612	112800	194474270	9700	9700	9700	9700	0
440	20240612	112700	194474270	9700	9700	9700	9700	130
441	20240612	112600	193213270	9690	9690	9690	9690	501
442	20240612	112500	188358580	9710	9710	9710	9710	100
443	20240612	112400	187387580	9690	9690	9690	9690	0
444	20240612	112300	187387580	9690	9690	9690	9690	0
445	20240612	112200	187387580	9690	9690	9690	9690	0
446	20240612	112100	187387580	9690	9690	9690	9690	0
447	20240612	112000	187387580	9690	9690	9710	9690	2268
448	20240612	111900	165392260	9690	9690	9690	9690	0
449	20240612	111800	165392260	9690	9690	9690	9690	100
450	20240612	111700	164423260	9690	9690	9690	9690	17
451	20240612	111600	164258530	9680	9680	9680	9680	0
452	20240612	111500	164258530	9680	9680	9680	9680	0
453	20240612	111400	164258530	9680	9680	9680	9680	0
454	20240612	111300	164258530	9680	9680	9680	9680	0
455	20240612	111200	164258530	9680	9680	9680	9680	2
456	20240612	111100	164239170	9690	9690	9690	9690	1
457	20240612	111000	164229480	9690	9680	9690	9680	177
458	20240612	110900	162514600	9680	9680	9680	9680	189
459	20240612	110800	160685080	9670	9670	9670	9670	110
460	20240612	110700	159621380	9670	9670	9670	9670	155
461	20240612	110600	158122530	9680	9680	9680	9680	0
462	20240612	110500	158122530	9680	9680	9680	9680	0
463	20240612	110400	158122530	9680	9680	9680	9680	0
464	20240612	110300	158122530	9680	9680	9680	9680	0
465	20240612	110200	158122530	9680	9680	9680	9680	0
466	20240612	110100	158122530	9680	9680	9680	9680	0
467	20240612	110000	158122530	9680	9680	9680	9680	1
468	20240612	105900	158112850	9680	9680	9680	9680	0
469	20240612	105800	158112850	9680	9680	9680	9680	54
470	20240612	105700	157590130	9680	9680	9680	9680	0
471	20240612	105600	157590130	9680	9680	9680	9680	0
472	20240612	105500	157590130	9680	9680	9680	9680	0
473	20240612	105400	157590130	9680	9680	9680	9680	54
474	20240612	105300	157067410	9690	9690	9690	9690	0
475	20240612	105200	157067410	9690	9690	9690	9690	0
476	20240612	105100	157067410	9690	9690	9690	9690	0
477	20240612	105000	157067410	9690	9690	9690	9690	20
478	20240612	104900	156873610	9690	9690	9690	9690	0
479	20240612	104800	156873610	9690	9690	9690	9690	2
480	20240612	104700	156854230	9690	9690	9690	9690	0
481	20240612	104600	156854230	9690	9690	9690	9690	0
482	20240612	104500	156854230	9690	9690	9690	9690	0
483	20240612	104400	156854230	9690	9690	9690	9690	11
484	20240612	104300	156747640	9680	9680	9680	9680	0
485	20240612	104200	156747640	9680	9680	9680	9680	0
486	20240612	104100	156747640	9680	9680	9680	9680	0
487	20240612	104000	156747640	9680	9680	9680	9680	21
488	20240612	103900	156544360	9690	9690	9690	9690	0
489	20240612	103800	156544360	9690	9680	9690	9680	12
490	20240612	103700	156428180	9670	9670	9670	9670	0
491	20240612	103600	156428180	9670	9670	9670	9670	0
492	20240612	103500	156428180	9670	9680	9680	9670	521
493	20240612	103400	151389290	9680	9680	9680	9680	0
494	20240612	103300	151389290	9680	9680	9680	9680	0
495	20240612	103200	151389290	9680	9680	9680	9680	0
496	20240612	103100	151389290	9680	9680	9680	9680	0
497	20240612	103000	151389290	9680	9680	9680	9680	0
498	20240612	102900	151389290	9680	9680	9680	9680	0
499	20240612	102800	151389290	9680	9680	9680	9680	0
500	20240612	102700	151389290	9680	9680	9680	9680	50
501	20240612	102600	150905290	9680	9680	9680	9680	50
502	20240612	102500	150421290	9680	9680	9680	9680	5
503	20240612	102400	150372890	9690	9690	9690	9690	103
504	20240612	102300	149374820	9680	9690	9690	9680	243
505	20240612	102200	147021650	9690	9690	9700	9690	222
506	20240612	102100	144870440	9690	9690	9690	9690	0
507	20240612	102000	144870440	9690	9690	9690	9690	0
508	20240612	101900	144870440	9690	9690	9690	9690	0
509	20240612	101800	144870440	9690	9690	9690	9690	0
510	20240612	101700	144870440	9690	9690	9690	9690	0
511	20240612	101600	144870440	9690	9700	9700	9690	37
512	20240612	101500	144511590	9700	9700	9700	9700	0
513	20240612	101400	144511590	9700	9700	9700	9700	0
514	20240612	101300	144511590	9700	9700	9700	9700	12
515	20240612	101200	144395190	9700	9700	9700	9700	852
516	20240612	101100	136130790	9700	9700	9700	9700	86
517	20240612	101000	135296590	9700	9690	9700	9690	92
518	20240612	100900	134404440	9700	9700	9700	9700	3
519	20240612	100800	134375340	9700	9700	9700	9700	5
520	20240612	100700	134326840	9700	9700	9700	9700	0
521	20240612	100600	134326840	9700	9700	9700	9700	20
522	20240612	100500	134132840	9710	9710	9710	9710	14
523	20240612	100400	133996900	9710	9690	9710	9690	25
524	20240612	100300	133754410	9700	9700	9700	9700	100
525	20240612	100200	132784410	9690	9690	9690	9690	0
526	20240612	100100	132784410	9690	9690	9690	9690	100
527	20240612	100000	131815410	9700	9700	9700	9700	0
528	20240612	095900	131815410	9700	9690	9700	9690	326
529	20240612	095800	128654210	9700	9680	9700	9680	6
530	20240612	095700	128596110	9700	9680	9700	9680	32
531	20240612	095600	128285750	9680	9680	9680	9680	1
532	20240612	095500	128276070	9680	9690	9690	9680	205
533	20240612	095400	126290070	9690	9680	9690	9670	1154
534	20240612	095300	115119290	9680	9670	9680	9670	339
535	20240612	095200	111838730	9670	9680	9680	9670	63
536	20240612	095100	111228950	9690	9690	9690	9690	31
537	20240612	095000	110928560	9700	9700	9700	9700	0
538	20240612	094900	110928560	9700	9660	9700	9660	1189
539	20240612	094800	99409080	9660	9660	9660	9660	55
540	20240612	094700	98877780	9660	9660	9660	9660	101
541	20240612	094600	97902120	9650	9650	9650	9650	28
542	20240612	094500	97631920	9630	9630	9630	9630	0
543	20240612	094400	97631920	9630	9630	9630	9630	1
544	20240612	094300	97622290	9650	9650	9650	9630	109
545	20240612	094200	96570460	9650	9650	9650	9650	0
546	20240612	094100	96570460	9650	9630	9650	9630	209
547	20240612	094000	94555620	9630	9620	9630	9620	664
548	20240612	093900	88161320	9600	9600	9600	9600	1
549	20240612	093800	88151720	9620	9630	9630	9620	1490
550	20240612	093700	73803520	9630	9620	9660	9610	634
551	20240612	093600	67710660	9620	9620	9620	9580	2279
552	20240612	093500	45802400	9640	9620	9640	9620	792
553	20240612	093400	38172360	9620	9620	9620	9620	145
554	20240612	093300	36777460	9620	9590	9620	9590	1584
555	20240612	093200	21571060	9570	9560	9570	9560	643
556	20240612	093100	15418180	9550	9550	9550	9550	91
557	20240612	093000	14549130	9540	9540	9540	9540	1
558	20240612	092900	14539590	9540	9540	9540	9540	0
559	20240612	092800	14539590	9540	9540	9540	9540	1
560	20240612	092700	14530050	9540	9530	9540	9530	13
561	20240612	092600	14406040	9550	9540	9550	9540	29
562	20240612	092500	14129170	9540	9540	9540	9540	21
563	20240612	092400	13928830	9540	9540	9540	9540	1
564	20240612	092300	13919290	9540	9540	9540	9540	40
565	20240612	092200	13537690	9530	9530	9540	9530	66
566	20240612	092100	12908610	9530	9530	9530	9530	0
567	20240612	092000	12908610	9530	9530	9530	9530	1
568	20240612	091900	12899080	9540	9540	9540	9540	101
569	20240612	091800	11935540	9530	9530	9530	9530	0
570	20240612	091700	11935540	9530	9530	9530	9530	1
571	20240612	091600	11926010	9530	9530	9530	9530	21
572	20240612	091500	11725880	9530	9530	9530	9530	0
573	20240612	091400	11725880	9530	9530	9530	9530	1
574	20240612	091300	11716350	9530	9530	9530	9530	290
575	20240612	091200	8952650	9520	9530	9530	9520	51
576	20240612	091100	8466630	9520	9520	9520	9520	1
577	20240612	091000	8457110	9530	9540	9540	9530	215
578	20240612	090900	6406620	9520	9520	9520	9520	0
579	20240612	090800	6406620	9520	9520	9520	9520	1
580	20240612	090700	6397100	9520	9550	9550	9520	6
581	20240612	090600	6339830	9520	9550	9550	9520	87
582	20240612	090500	5509010	9520	9520	9520	9520	1
583	20240612	090400	5499490	9520	9520	9520	9520	1
584	20240612	090300	5489970	9520	9520	9530	9520	351
585	20240612	090200	2147440	9520	9560	9560	9520	2
586	20240612	090100	2128360	9520	9520	9520	9520	44
587	20240612	090000	1709480	9530	9570	9570	9530	179