KissMeData/000970/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	183200	362703220	6640	6640	6640	6640	401
3	20240610	183100	362703220	6640	6640	6640	6640	0
4	20240610	183000	362703220	6640	6640	6640	6640	0
5	20240610	182900	362703220	6640	6640	6640	6640	0
6	20240610	182800	362703220	6640	6640	6640	6640	0
7	20240610	182700	362703220	6640	6640	6640	6640	0
8	20240610	182600	362703220	6640	6640	6640	6640	0
9	20240610	182500	362703220	6640	6640	6640	6640	0
10	20240610	182400	362703220	6640	6640	6640	6640	0
11	20240610	182300	362703220	6640	6640	6640	6640	0
12	20240610	182200	362703220	6640	6640	6640	6640	0
13	20240610	182100	362703220	6640	6640	6640	6640	0
14	20240610	182000	362703220	6640	6640	6640	6640	0
15	20240610	181900	362703220	6640	6640	6640	6640	0
16	20240610	181800	362703220	6640	6640	6640	6640	0
17	20240610	181700	362703220	6640	6640	6640	6640	0
18	20240610	181600	362703220	6640	6640	6640	6640	0
19	20240610	181500	362703220	6640	6640	6640	6640	0
20	20240610	181400	362703220	6640	6640	6640	6640	0
21	20240610	181300	362703220	6640	6640	6640	6640	0
22	20240610	181200	362703220	6640	6640	6640	6640	0
23	20240610	181100	362703220	6640	6640	6640	6640	0
24	20240610	181000	362703220	6640	6640	6640	6640	0
25	20240610	180900	362703220	6640	6640	6640	6640	0
26	20240610	180800	362703220	6640	6640	6640	6640	0
27	20240610	180700	362703220	6640	6640	6640	6640	0
28	20240610	180600	362703220	6640	6640	6640	6640	0
29	20240610	180500	362703220	6640	6640	6640	6640	0
30	20240610	180400	362703220	6640	6640	6640	6640	0
31	20240610	180300	362703220	6640	6640	6640	6640	0
32	20240610	180200	362703220	6640	6640	6640	6640	401
33	20240610	180100	362703220	6640	6640	6640	6640	0
34	20240610	180000	362703220	6640	6640	6640	6640	0
35	20240610	175900	362703220	6640	6640	6640	6640	0
36	20240610	175800	362703220	6640	6640	6640	6640	0
37	20240610	175700	362703220	6640	6640	6640	6640	0
38	20240610	175600	362703220	6640	6640	6640	6640	0
39	20240610	175500	362703220	6640	6640	6640	6640	0
40	20240610	175400	362703220	6640	6640	6640	6640	0
41	20240610	175300	362703220	6640	6640	6640	6640	0
42	20240610	175200	362703220	6640	6640	6640	6640	0
43	20240610	175100	362703220	6640	6640	6640	6640	0
44	20240610	175000	362703220	6640	6640	6640	6640	0
45	20240610	174900	362703220	6640	6640	6640	6640	0
46	20240610	174800	362703220	6640	6640	6640	6640	0
47	20240610	174700	362703220	6640	6640	6640	6640	0
48	20240610	174600	362703220	6640	6640	6640	6640	0
49	20240610	174500	362703220	6640	6640	6640	6640	0
50	20240610	174400	362703220	6640	6640	6640	6640	0
51	20240610	174300	362703220	6640	6640	6640	6640	0
52	20240610	174200	362703220	6640	6640	6640	6640	0
53	20240610	174100	362703220	6640	6640	6640	6640	0
54	20240610	174000	362703220	6640	6640	6640	6640	0
55	20240610	173900	362703220	6640	6640	6640	6640	0
56	20240610	173800	362703220	6640	6640	6640	6640	0
57	20240610	173700	362703220	6640	6640	6640	6640	0
58	20240610	173600	362703220	6640	6640	6640	6640	0
59	20240610	173500	362703220	6640	6640	6640	6640	0
60	20240610	173400	362703220	6640	6640	6640	6640	0
61	20240610	173300	362703220	6640	6640	6640	6640	0
62	20240610	173200	362703220	6640	6640	6640	6640	401
63	20240610	173100	362703220	6640	6640	6640	6640	0
64	20240610	173000	362703220	6640	6640	6640	6640	0
65	20240610	172900	362703220	6640	6640	6640	6640	0
66	20240610	172800	362703220	6640	6640	6640	6640	0
67	20240610	172700	362703220	6640	6640	6640	6640	0
68	20240610	172600	362703220	6640	6640	6640	6640	0
69	20240610	172500	362703220	6640	6640	6640	6640	0
70	20240610	172400	362703220	6640	6640	6640	6640	0
71	20240610	172300	362703220	6640	6640	6640	6640	0
72	20240610	172200	362703220	6640	6640	6640	6640	0
73	20240610	172100	362703220	6640	6640	6640	6640	0
74	20240610	172000	362703220	6640	6640	6640	6640	0
75	20240610	171900	362703220	6640	6640	6640	6640	0
76	20240610	171800	362703220	6640	6640	6640	6640	0
77	20240610	171700	362703220	6640	6640	6640	6640	0
78	20240610	171600	362703220	6640	6640	6640	6640	0
79	20240610	171500	362703220	6640	6640	6640	6640	0
80	20240610	171400	362703220	6640	6640	6640	6640	0
81	20240610	171300	362703220	6640	6640	6640	6640	0
82	20240610	171200	362703220	6640	6640	6640	6640	0
83	20240610	171100	362703220	6640	6640	6640	6640	0
84	20240610	171000	362703220	6640	6640	6640	6640	0
85	20240610	170900	362703220	6640	6640	6640	6640	0
86	20240610	170800	362703220	6640	6640	6640	6640	0
87	20240610	170700	362703220	6640	6640	6640	6640	0
88	20240610	170600	362703220	6640	6640	6640	6640	0
89	20240610	170500	362703220	6640	6640	6640	6640	0
90	20240610	170400	362703220	6640	6640	6640	6640	0
91	20240610	170300	362703220	6640	6640	6640	6640	0
92	20240610	170200	362703220	6640	6640	6640	6640	401
93	20240610	170100	362703220	6640	6640	6640	6640	0
94	20240610	170000	362703220	6640	6640	6640	6640	0
95	20240610	165900	362703220	6640	6640	6640	6640	0
96	20240610	165800	362703220	6640	6640	6640	6640	0
97	20240610	165700	362703220	6640	6640	6640	6640	0
98	20240610	165600	362703220	6640	6640	6640	6640	0
99	20240610	165500	362703220	6640	6640	6640	6640	0
100	20240610	165400	362703220	6640	6640	6640	6640	0
101	20240610	165300	362703220	6640	6640	6640	6640	0
102	20240610	165200	362703220	6640	6640	6640	6640	0
103	20240610	165100	362703220	6640	6640	6640	6640	0
104	20240610	165000	362703220	6640	6640	6640	6640	0
105	20240610	164900	362703220	6640	6640	6640	6640	0
106	20240610	164800	362703220	6640	6640	6640	6640	0
107	20240610	164700	362703220	6640	6640	6640	6640	0
108	20240610	164600	362703220	6640	6640	6640	6640	0
109	20240610	164500	362703220	6640	6640	6640	6640	0
110	20240610	164400	362703220	6640	6640	6640	6640	0
111	20240610	164300	362703220	6640	6640	6640	6640	0
112	20240610	164200	362703220	6640	6640	6640	6640	0
113	20240610	164100	362703220	6640	6640	6640	6640	0
114	20240610	164000	362703220	6640	6640	6640	6640	0
115	20240610	163900	362703220	6640	6640	6640	6640	0
116	20240610	163800	362703220	6640	6640	6640	6640	0
117	20240610	163700	362703220	6640	6640	6640	6640	0
118	20240610	163600	362703220	6640	6640	6640	6640	0
119	20240610	163500	362703220	6640	6640	6640	6640	0
120	20240610	163400	362703220	6640	6640	6640	6640	0
121	20240610	163300	362703220	6640	6640	6640	6640	0
122	20240610	163200	362703220	6640	6640	6640	6640	401
123	20240610	163100	362703220	6640	6640	6640	6640	0
124	20240610	163000	362703220	6640	6640	6640	6640	0
125	20240610	162900	362703220	6640	6640	6640	6640	0
126	20240610	162800	362703220	6640	6640	6640	6640	0
127	20240610	162700	362703220	6640	6640	6640	6640	0
128	20240610	162600	362703220	6640	6640	6640	6640	0
129	20240610	162500	362703220	6640	6640	6640	6640	0
130	20240610	162400	362703220	6640	6640	6640	6640	0
131	20240610	162300	362703220	6640	6640	6640	6640	0
132	20240610	162200	362703220	6640	6640	6640	6640	0
133	20240610	162100	362703220	6640	6640	6640	6640	0
134	20240610	162000	362703220	6640	6640	6640	6640	0
135	20240610	161900	362703220	6640	6640	6640	6640	0
136	20240610	161800	362703220	6640	6640	6640	6640	0
137	20240610	161700	362703220	6640	6640	6640	6640	0
138	20240610	161600	362703220	6640	6640	6640	6640	0
139	20240610	161500	362703220	6640	6640	6640	6640	0
140	20240610	161400	362703220	6640	6640	6640	6640	0
141	20240610	161300	362703220	6640	6640	6640	6640	0
142	20240610	161200	362703220	6640	6640	6640	6640	0
143	20240610	161100	362703220	6640	6640	6640	6640	0
144	20240610	161000	362703220	6640	6640	6640	6640	0
145	20240610	160900	362703220	6640	6640	6640	6640	0
146	20240610	160800	362703220	6640	6640	6640	6640	0
147	20240610	160700	362703220	6640	6640	6640	6640	0
148	20240610	160600	362703220	6640	6640	6640	6640	0
149	20240610	160500	362703220	6640	6640	6640	6640	0
150	20240610	160400	362703220	6640	6640	6640	6640	0
151	20240610	160300	362703220	6640	6640	6640	6640	0
152	20240610	160200	362703220	6640	6640	6640	6640	401
153	20240610	160100	362703220	6640	6640	6640	6640	0
154	20240610	160000	362703220	6640	6640	6640	6640	0
155	20240610	155900	362703220	6640	6640	6640	6640	0
156	20240610	155800	362703220	6640	6640	6640	6640	0
157	20240610	155700	362703220	6640	6640	6640	6640	0
158	20240610	155600	362703220	6640	6640	6640	6640	0
159	20240610	155500	362703220	6640	6640	6640	6640	0
160	20240610	155400	362703220	6640	6640	6640	6640	0
161	20240610	155300	362703220	6640	6640	6640	6640	0
162	20240610	155200	362703220	6640	6640	6640	6640	0
163	20240610	155100	362703220	6640	6640	6640	6640	0
164	20240610	155000	362703220	6640	6640	6640	6640	0
165	20240610	154900	362703220	6640	6640	6640	6640	0
166	20240610	154800	362703220	6640	6640	6640	6640	0
167	20240610	154700	362703220	6640	6640	6640	6640	0
168	20240610	154600	362703220	6640	6640	6640	6640	0
169	20240610	154500	362703220	6640	6640	6640	6640	0
170	20240610	154400	362703220	6640	6640	6640	6640	0
171	20240610	154300	362703220	6640	6640	6640	6640	0
172	20240610	154200	362703220	6640	6640	6640	6640	0
173	20240610	154100	362703220	6640	6640	6640	6640	0
174	20240610	154000	362703220	6640	6640	6640	6640	0
175	20240610	153900	362703220	6640	6640	6640	6640	0
176	20240610	153800	362703220	6640	6640	6640	6640	0
177	20240610	153700	362703220	6640	6640	6640	6640	0
178	20240610	153600	362703220	6640	6640	6640	6640	0
179	20240610	153500	362703220	6640	6640	6640	6640	0
180	20240610	153400	362703220	6640	6640	6640	6640	0
181	20240610	153300	362703220	6640	6640	6640	6640	0
182	20240610	153200	362703220	6640	6640	6640	6640	401
183	20240610	153100	362703220	6640	6640	6640	6640	0
184	20240610	153000	362703220	6640	6640	6640	6640	401
185	20240610	152900	360040580	6640	6640	6640	6640	0
186	20240610	152800	360040580	6640	6640	6640	6640	0
187	20240610	152700	360040580	6640	6640	6640	6640	0
188	20240610	152600	360040580	6640	6640	6640	6640	0
189	20240610	152500	360040580	6640	6640	6640	6640	0
190	20240610	152400	360040580	6640	6640	6640	6640	0
191	20240610	152300	360040580	6640	6640	6640	6640	0
192	20240610	152200	360040580	6640	6640	6640	6640	0
193	20240610	152100	360040580	6640	6640	6640	6640	0
194	20240610	152000	360040580	6640	6640	6640	6640	0
195	20240610	151900	360040580	6640	6640	6640	6640	147
196	20240610	151800	359064500	6640	6640	6640	6640	21
197	20240610	151700	358925060	6630	6630	6630	6630	1
198	20240610	151600	358918430	6650	6650	6650	6650	7
199	20240610	151500	358871880	6630	6630	6630	6630	77
200	20240610	151400	358361370	6650	6650	6650	6630	1382
201	20240610	151300	349198530	6650	6640	6650	6640	164
202	20240610	151200	348108090	6640	6630	6640	6630	6
203	20240610	151100	348068260	6630	6640	6640	6630	146
204	20240610	151000	347099080	6640	6640	6640	6640	1
205	20240610	150900	347092440	6640	6640	6640	6640	60
206	20240610	150800	346694040	6640	6650	6650	6640	12
207	20240610	150700	346614250	6660	6640	6660	6640	204
208	20240610	150600	345257630	6640	6640	6640	6640	1
209	20240610	150500	345250990	6640	6640	6640	6640	45
210	20240610	150400	344952190	6640	6640	6640	6640	1
211	20240610	150300	344945550	6650	6640	6650	6640	352
212	20240610	150200	342604760	6650	6650	6650	6650	191
213	20240610	150100	341334610	6650	6630	6650	6630	16
214	20240610	150000	341228230	6630	6630	6630	6630	0
215	20240610	145900	341228230	6630	6640	6640	6630	503
216	20240610	145800	337890580	6640	6640	6640	6640	2
217	20240610	145700	337877300	6640	6640	6640	6640	1
218	20240610	145600	337870660	6650	6650	6650	6650	0
219	20240610	145500	337870660	6650	6650	6650	6650	3
220	20240610	145400	337850710	6640	6640	6640	6640	0
221	20240610	145300	337850710	6640	6660	6660	6640	16
222	20240610	145200	337744370	6640	6640	6640	6640	0
223	20240610	145100	337744370	6640	6640	6640	6640	1
224	20240610	145000	337737730	6640	6640	6640	6640	314
225	20240610	144900	335652770	6640	6640	6640	6640	0
226	20240610	144800	335652770	6640	6640	6640	6640	0
227	20240610	144700	335652770	6640	6640	6640	6640	0
228	20240610	144600	335652770	6640	6640	6640	6640	1
229	20240610	144500	335646130	6650	6650	6650	6650	2
230	20240610	144400	335632830	6650	6650	6650	6650	707
231	20240610	144300	330931280	6630	6630	6630	6630	0
232	20240610	144200	330931280	6630	6630	6630	6630	3
233	20240610	144100	330911390	6640	6650	6650	6640	60
234	20240610	144000	330512890	6650	6630	6650	6630	5
235	20240610	143900	330479660	6630	6630	6630	6630	149
236	20240610	143800	329491790	6630	6630	6630	6630	1
237	20240610	143700	329485160	6630	6630	6630	6630	0
238	20240610	143600	329485160	6630	6630	6630	6630	0
239	20240610	143500	329485160	6630	6630	6630	6630	0
240	20240610	143400	329485160	6630	6630	6630	6630	563
241	20240610	143300	325752470	6630	6630	6630	6630	1
242	20240610	143200	325745840	6630	6630	6630	6630	0
243	20240610	143100	325745840	6630	6640	6640	6630	140
244	20240610	143000	324816620	6640	6640	6640	6640	0
245	20240610	142900	324816620	6640	6640	6640	6640	1
246	20240610	142800	324809980	6640	6650	6650	6640	52
247	20240610	142700	324464190	6650	6650	6650	6650	1
248	20240610	142600	324457540	6640	6640	6640	6640	0
249	20240610	142500	324457540	6640	6640	6640	6640	0
250	20240610	142400	324457540	6640	6640	6640	6640	0
251	20240610	142300	324457540	6640	6640	6640	6640	1
252	20240610	142200	324450900	6640	6650	6650	6640	21
253	20240610	142100	324311260	6650	6650	6650	6650	1
254	20240610	142000	324304610	6650	6650	6650	6650	0
255	20240610	141900	324304610	6650	6650	6650	6650	0
256	20240610	141800	324304610	6650	6650	6650	6650	1
257	20240610	141700	324297960	6630	6630	6630	6630	1
258	20240610	141600	324291330	6630	6630	6630	6630	1
259	20240610	141500	324284700	6630	6630	6630	6630	1
260	20240610	141400	324278070	6640	6640	6640	6640	0
261	20240610	141300	324278070	6640	6640	6640	6640	0
262	20240610	141200	324278070	6640	6630	6640	6630	472
263	20240610	141100	321144000	6630	6640	6640	6630	11
264	20240610	141000	321070970	6640	6640	6640	6640	0
265	20240610	140900	321070970	6640	6640	6640	6640	0
266	20240610	140800	321070970	6640	6640	6640	6640	0
267	20240610	140700	321070970	6640	6640	6640	6640	20
268	20240610	140600	320938170	6630	6630	6630	6630	1
269	20240610	140500	320931540	6630	6630	6630	6630	52
270	20240610	140400	320586780	6630	6630	6630	6630	1
271	20240610	140300	320580150	6630	6630	6630	6630	0
272	20240610	140200	320580150	6630	6630	6630	6630	450
273	20240610	140100	317596650	6630	6630	6630	6630	10
274	20240610	140000	317530350	6630	6630	6630	6630	350
275	20240610	135900	315209850	6630	6630	6630	6630	143
276	20240610	135800	314261760	6640	6640	6640	6640	0
277	20240610	135700	314261760	6640	6640	6640	6640	1179
278	20240610	135600	306433200	6650	6650	6650	6650	27
279	20240610	135500	306253650	6650	6650	6650	6650	1
280	20240610	135400	306247000	6650	6650	6650	6650	1
281	20240610	135300	306240350	6650	6650	6650	6650	425
282	20240610	135200	303414100	6650	6650	6650	6650	0
283	20240610	135100	303414100	6650	6650	6650	6650	0
284	20240610	135000	303414100	6650	6650	6650	6650	0
285	20240610	134900	303414100	6650	6650	6650	6650	68
286	20240610	134800	302961900	6640	6640	6640	6640	1
287	20240610	134700	302955260	6650	6640	6650	6640	400
288	20240610	134600	300297260	6640	6640	6640	6640	60
289	20240610	134500	299898860	6650	6640	6650	6640	2
290	20240610	134400	299885570	6650	6650	6650	6650	0
291	20240610	134300	299885570	6650	6650	6650	6650	1765
292	20240610	134200	288148320	6650	6650	6650	6650	0
293	20240610	134100	288148320	6650	6650	6650	6650	0
294	20240610	134000	288148320	6650	6650	6650	6650	20
295	20240610	133900	288015320	6650	6650	6650	6650	0
296	20240610	133800	288015320	6650	6650	6650	6650	1
297	20240610	133700	288008670	6660	6660	6660	6660	0
298	20240610	133600	288008670	6660	6650	6660	6650	11
299	20240610	133500	287935420	6650	6650	6650	6650	100
300	20240610	133400	287270420	6660	6660	6660	6660	1
301	20240610	133300	287263760	6650	6650	6650	6650	0
302	20240610	133200	287263760	6650	6650	6650	6650	1
303	20240610	133100	287257110	6650	6650	6650	6650	1
304	20240610	133000	287250460	6650	6650	6650	6650	2
305	20240610	132900	287237160	6660	6660	6660	6660	50
306	20240610	132800	286904160	6660	6660	6660	6660	0
307	20240610	132700	286904160	6660	6660	6660	6660	10
308	20240610	132600	286837560	6650	6650	6650	6650	2
309	20240610	132500	286824260	6660	6660	6660	6660	0
310	20240610	132400	286824260	6660	6660	6660	6660	32
311	20240610	132300	286611140	6650	6650	6650	6650	0
312	20240610	132200	286611140	6650	6650	6650	6650	0
313	20240610	132100	286611140	6650	6650	6650	6650	1
314	20240610	132000	286604490	6650	6650	6650	6650	110
315	20240610	131900	285872990	6650	6650	6650	6650	1
316	20240610	131800	285866340	6650	6650	6650	6650	0
317	20240610	131700	285866340	6650	6650	6650	6650	0
318	20240610	131600	285866340	6650	6660	6660	6650	330
319	20240610	131500	283670840	6660	6660	6660	6660	2
320	20240610	131400	283657520	6660	6660	6660	6660	1
321	20240610	131300	283650860	6660	6660	6660	6660	100
322	20240610	131200	282984860	6670	6670	6670	6670	2
323	20240610	131100	282971520	6660	6660	6660	6660	1
324	20240610	131000	282964860	6660	6660	6660	6660	0
325	20240610	130900	282964860	6660	6670	6680	6660	201
326	20240610	130800	281622470	6670	6670	6670	6670	124
327	20240610	130700	280795390	6670	6670	6670	6670	0
328	20240610	130600	280795390	6670	6670	6670	6670	0
329	20240610	130500	280795390	6670	6670	6670	6670	100
330	20240610	130400	280128390	6660	6650	6660	6650	410
331	20240610	130300	277401070	6650	6660	6660	6650	330
332	20240610	130200	275205360	6660	6660	6660	6660	1
333	20240610	130100	275198700	6660	6660	6660	6660	0
334	20240610	130000	275198700	6660	6660	6660	6660	3
335	20240610	125900	275178720	6660	6670	6670	6660	31
336	20240610	125800	274971970	6670	6670	6670	6660	4
337	20240610	125700	274945310	6670	6660	6670	6660	3
338	20240610	125600	274925320	6660	6660	6660	6660	2
339	20240610	125500	274912000	6660	6660	6660	6660	0
340	20240610	125400	274912000	6660	6660	6660	6660	1
341	20240610	125300	274905340	6660	6660	6660	6660	0
342	20240610	125200	274905340	6660	6660	6660	6660	2
343	20240610	125100	274892020	6660	6660	6660	6660	70
344	20240610	125000	274425820	6660	6660	6660	6660	0
345	20240610	124900	274425820	6660	6660	6660	6660	0
346	20240610	124800	274425820	6660	6660	6660	6660	0
347	20240610	124700	274425820	6660	6660	6660	6660	2
348	20240610	124600	274412500	6660	6660	6660	6660	1
349	20240610	124500	274405840	6670	6670	6670	6670	3
350	20240610	124400	274385830	6670	6670	6670	6670	0
351	20240610	124300	274385830	6670	6670	6670	6670	40
352	20240610	124200	274119030	6660	6660	6660	6660	0
353	20240610	124100	274119030	6660	6660	6660	6660	1
354	20240610	124000	274112370	6660	6660	6660	6660	3
355	20240610	123900	274092390	6660	6660	6660	6660	0
356	20240610	123800	274092390	6660	6660	6660	6660	203
357	20240610	123700	272740410	6660	6660	6660	6660	3
358	20240610	123600	272720430	6660	6660	6660	6660	1
359	20240610	123500	272713770	6660	6660	6660	6660	2
360	20240610	123400	272700450	6650	6650	6650	6650	0
361	20240610	123300	272700450	6650	6650	6650	6650	0
362	20240610	123200	272700450	6650	6650	6650	6650	0
363	20240610	123100	272700450	6650	6650	6650	6650	0
364	20240610	123000	272700450	6650	6650	6650	6650	1
365	20240610	122900	272693800	6650	6650	6650	6650	0
366	20240610	122800	272693800	6650	6650	6650	6650	2
367	20240610	122700	272680500	6650	6650	6650	6650	0
368	20240610	122600	272680500	6650	6650	6650	6650	0
369	20240610	122500	272680500	6650	6650	6650	6650	5
370	20240610	122400	272647250	6650	6650	6650	6650	112
371	20240610	122300	271902450	6670	6670	6670	6670	500
372	20240610	122200	268567450	6660	6660	6670	6660	338
373	20240610	122100	266316270	6660	6660	6660	6660	50
374	20240610	122000	265983270	6660	6660	6660	6660	28
375	20240610	121900	265796790	6660	6660	6660	6660	2
376	20240610	121800	265783470	6660	6660	6660	6660	0
377	20240610	121700	265783470	6660	6660	6660	6660	0
378	20240610	121600	265783470	6660	6660	6660	6660	23
379	20240610	121500	265630290	6660	6660	6660	6660	0
380	20240610	121400	265630290	6660	6660	6660	6660	0
381	20240610	121300	265630290	6660	6660	6660	6660	2
382	20240610	121200	265616970	6670	6670	6670	6670	36
383	20240610	121100	265376850	6670	6660	6670	6660	61
384	20240610	121000	264970350	6660	6660	6660	6660	451
385	20240610	120900	261966690	6660	6660	6660	6660	8
386	20240610	120800	261913410	6660	6650	6660	6650	71
387	20240610	120700	261440560	6650	6650	6650	6650	2
388	20240610	120600	261427260	6660	6660	6660	6660	0
389	20240610	120500	261427260	6660	6660	6660	6660	0
390	20240610	120400	261427260	6660	6660	6660	6660	0
391	20240610	120300	261427260	6660	6660	6660	6660	1
392	20240610	120200	261420600	6660	6650	6660	6650	2
393	20240610	120100	261407290	6650	6650	6650	6650	132
394	20240610	120000	260529490	6650	6650	6650	6650	1
395	20240610	115900	260522840	6660	6660	6660	6660	0
396	20240610	115800	260522840	6660	6660	6660	6660	0
397	20240610	115700	260522840	6660	6660	6660	6660	100
398	20240610	115600	259856840	6660	6650	6660	6650	72
399	20240610	115500	259377330	6660	6650	6660	6650	72
400	20240610	115400	258897820	6650	6650	6650	6650	0
401	20240610	115300	258897820	6650	6650	6650	6650	1
402	20240610	115200	258891170	6650	6650	6650	6650	578
403	20240610	115100	255047470	6650	6650	6650	6650	1
404	20240610	115000	255040820	6640	6640	6640	6640	2
405	20240610	114900	255027540	6640	6640	6640	6640	0
406	20240610	114800	255027540	6640	6640	6640	6640	10
407	20240610	114700	254961140	6640	6640	6640	6640	0
408	20240610	114600	254961140	6640	6650	6650	6640	62
409	20240610	114500	254549360	6640	6640	6640	6640	2
410	20240610	114400	254536080	6640	6640	6640	6640	0
411	20240610	114300	254536080	6640	6640	6640	6640	1
412	20240610	114200	254529440	6640	6640	6640	6640	0
413	20240610	114100	254529440	6640	6630	6640	6630	501
414	20240610	114000	251202820	6640	6640	6640	6640	2
415	20240610	113900	251189540	6630	6630	6630	6630	1
416	20240610	113800	251182910	6630	6640	6640	6630	101
417	20240610	113700	250512280	6640	6640	6640	6640	10
418	20240610	113600	250445880	6630	6630	6630	6630	7
419	20240610	113500	250399470	6630	6620	6630	6620	121
420	20240610	113400	249597250	6630	6630	6630	6620	125
421	20240610	113300	248768510	6630	6630	6630	6630	2
422	20240610	113200	248755250	6620	6620	6620	6620	0
423	20240610	113100	248755250	6620	6620	6620	6620	1
424	20240610	113000	248748630	6640	6640	6640	6640	7
425	20240610	112900	248702150	6620	6620	6620	6620	0
426	20240610	112800	248702150	6620	6620	6620	6620	1
427	20240610	112700	248695530	6620	6620	6620	6620	0
428	20240610	112600	248695530	6620	6620	6630	6620	4
429	20240610	112500	248669030	6610	6610	6610	6610	0
430	20240610	112400	248669030	6610	6610	6610	6610	0
431	20240610	112300	248669030	6610	6660	6660	6610	4972
432	20240610	112200	215745770	6660	6650	6660	6650	7
433	20240610	112100	215699190	6670	6670	6670	6670	0
434	20240610	112000	215699190	6670	6670	6670	6670	0
435	20240610	111900	215699190	6670	6650	6670	6650	334
436	20240610	111800	213478070	6650	6650	6650	6650	0
437	20240610	111700	213478070	6650	6650	6650	6650	0
438	20240610	111600	213478070	6650	6650	6650	6650	2
439	20240610	111500	213464770	6650	6650	6650	6650	0
440	20240610	111400	213464770	6650	6650	6650	6650	1
441	20240610	111300	213458120	6650	6650	6650	6650	0
442	20240610	111200	213458120	6650	6650	6650	6650	0
443	20240610	111100	213458120	6650	6650	6650	6650	1
444	20240610	111000	213451470	6650	6650	6650	6650	0
445	20240610	110900	213451470	6650	6650	6650	6650	1
446	20240610	110800	213444820	6650	6650	6650	6650	9
447	20240610	110700	213384970	6650	6650	6650	6650	1
448	20240610	110600	213378320	6660	6670	6670	6660	31
449	20240610	110500	213171850	6670	6670	6670	6670	48
450	20240610	110400	212851690	6670	6670	6670	6670	101
451	20240610	110300	212178020	6660	6660	6660	6660	523
452	20240610	110200	208694840	6660	6660	6660	6660	1
453	20240610	110100	208688180	6660	6660	6660	6660	4
454	20240610	110000	208661540	6650	6650	6650	6650	27
455	20240610	105900	208481990	6650	6650	6650	6650	1
456	20240610	105800	208475340	6650	6650	6650	6650	100
457	20240610	105700	207810340	6660	6660	6660	6660	8
458	20240610	105600	207757060	6650	6650	6650	6650	50
459	20240610	105500	207424560	6660	6660	6660	6660	350
460	20240610	105400	205093560	6660	6660	6660	6660	4
461	20240610	105300	205066920	6660	6660	6660	6660	0
462	20240610	105200	205066920	6660	6660	6660	6660	0
463	20240610	105100	205066920	6660	6660	6660	6660	10
464	20240610	105000	205000320	6660	6660	6660	6660	54
465	20240610	104900	204640680	6650	6650	6650	6650	0
466	20240610	104800	204640680	6650	6650	6650	6650	0
467	20240610	104700	204640680	6650	6660	6660	6650	392
468	20240610	104600	202032360	6660	6660	6660	6660	1
469	20240610	104500	202025700	6660	6660	6660	6660	0
470	20240610	104400	202025700	6660	6660	6660	6660	0
471	20240610	104300	202025700	6660	6660	6660	6660	0
472	20240610	104200	202025700	6660	6660	6660	6660	459
473	20240610	104100	198968760	6660	6660	6660	6660	1
474	20240610	104000	198962100	6660	6670	6670	6660	4
475	20240610	103900	198935430	6670	6670	6670	6670	0
476	20240610	103800	198935430	6670	6670	6670	6670	3
477	20240610	103700	198915420	6660	6660	6660	6660	100
478	20240610	103600	198249420	6660	6660	6660	6660	0
479	20240610	103500	198249420	6660	6660	6660	6660	0
480	20240610	103400	198249420	6660	6660	6660	6660	2
481	20240610	103300	198236100	6670	6670	6670	6670	7
482	20240610	103200	198189410	6670	6670	6670	6670	48
483	20240610	103100	197869250	6660	6660	6660	6660	230
484	20240610	103000	196337450	6660	6660	6660	6660	100
485	20240610	102900	195671450	6660	6660	6660	6660	14
486	20240610	102800	195578210	6660	6660	6660	6660	10
487	20240610	102700	195511610	6660	6660	6660	6660	1
488	20240610	102600	195504950	6660	6660	6660	6660	121
489	20240610	102500	194699090	6660	6660	6660	6660	0
490	20240610	102400	194699090	6660	6670	6670	6660	466
491	20240610	102300	191590950	6670	6670	6670	6670	2
492	20240610	102200	191577610	6680	6670	6680	6670	196
493	20240610	102100	190269780	6670	6670	6670	6670	0
494	20240610	102000	190269780	6670	6670	6670	6670	14
495	20240610	101900	190176400	6670	6670	6670	6670	120
496	20240610	101800	189376000	6670	6670	6670	6670	8
497	20240610	101700	189322640	6660	6660	6680	6660	471
498	20240610	101600	186184660	6660	6670	6670	6660	293
499	20240610	101500	184232050	6660	6660	6660	6660	210
500	20240610	101400	182833450	6660	6660	6660	6660	131
501	20240610	101300	181960990	6660	6660	6660	6660	12
502	20240610	101200	181881070	6660	6660	6660	6660	11
503	20240610	101100	181807810	6650	6650	6650	6650	0
504	20240610	101000	181807810	6650	6650	6650	6650	20
505	20240610	100900	181674810	6650	6650	6650	6650	37
506	20240610	100800	181428760	6650	6650	6650	6650	10
507	20240610	100700	181362260	6630	6620	6630	6620	1449
508	20240610	100600	171761200	6620	6620	6620	6620	20
509	20240610	100500	171628800	6610	6610	6610	6610	218
510	20240610	100400	170187820	6620	6620	6620	6620	4
511	20240610	100300	170161340	6620	6620	6620	6620	0
512	20240610	100200	170161340	6620	6620	6620	6620	1
513	20240610	100100	170154720	6620	6620	6620	6620	2
514	20240610	100000	170141480	6610	6610	6610	6610	2
515	20240610	095900	170128260	6600	6600	6600	6600	0
516	20240610	095800	170128260	6600	6610	6620	6600	2428
517	20240610	095700	154080320	6620	6620	6620	6620	0
518	20240610	095600	154080320	6620	6610	6620	6610	1347
519	20240610	095500	145176640	6620	6610	6620	6610	619
520	20240610	095400	141079850	6620	6620	6620	6620	21
521	20240610	095300	140940830	6610	6610	6610	6610	1
522	20240610	095200	140934220	6610	6610	6610	6610	700
523	20240610	095100	136307220	6610	6610	6610	6610	139
524	20240610	095000	135388430	6610	6610	6610	6610	1
525	20240610	094900	135381820	6610	6610	6610	6610	182
526	20240610	094800	134178800	6620	6620	6620	6620	100
527	20240610	094700	133516800	6630	6620	6630	6610	1026
528	20240610	094600	126729090	6630	6630	6630	6630	10
529	20240610	094500	126662790	6610	6610	6610	6610	0
530	20240610	094400	126662790	6610	6610	6620	6610	251
531	20240610	094300	125003660	6610	6610	6610	6610	215
532	20240610	094200	123582510	6630	6620	6630	6610	398
533	20240610	094100	120948590	6620	6630	6630	6620	2
534	20240610	094000	120935340	6630	6630	6630	6630	7
535	20240610	093900	120888930	6620	6620	6620	6620	101
536	20240610	093800	120220310	6620	6630	6630	6620	46
537	20240610	093700	119915780	6630	6640	6640	6630	128
538	20240610	093600	119066760	6650	6650	6650	6650	11
539	20240610	093500	118993610	6650	6630	6680	6630	368
540	20240610	093400	116545660	6620	6620	6620	6620	34
541	20240610	093300	116320580	6620	6620	6620	6620	26
542	20240610	093200	116148460	6620	6620	6620	6620	110
543	20240610	093100	115420260	6600	6600	6600	6600	28
544	20240610	093000	115235460	6600	6600	6600	6600	100
545	20240610	092900	114575460	6600	6600	6600	6600	121
546	20240610	092800	113776860	6600	6610	6610	6600	650
547	20240610	092700	109485290	6600	6610	6610	6600	122
548	20240610	092600	108680050	6610	6610	6610	6610	171
549	20240610	092500	107549740	6610	6600	6610	6600	389
550	20240610	092400	104982140	6600	6610	6610	6600	1410
551	20240610	092300	95671930	6610	6610	6610	6610	0
552	20240610	092200	95671930	6610	6610	6610	6610	15
553	20240610	092100	95572780	6610	6610	6610	6600	3138
554	20240610	092000	74838830	6620	6620	6620	6620	328
555	20240610	091900	72667470	6620	6620	6620	6620	500
556	20240610	091800	69357470	6620	6640	6640	6610	576
557	20240610	091700	65549320	6650	6650	6650	6650	60
558	20240610	091600	65150320	6620	6620	6650	6620	171
559	20240610	091500	64018000	6620	6620	6650	6600	1867
560	20240610	091400	51673290	6630	6630	6630	6630	1
561	20240610	091300	51666660	6630	6630	6630	6630	1
562	20240610	091200	51660030	6650	6620	6650	6610	409
563	20240610	091100	48952030	6620	6630	6630	6620	1240
564	20240610	091000	40738140	6650	6660	6660	6630	1105
565	20240610	090900	33394160	6660	6670	6670	6660	299
566	20240610	090800	31400740	6690	6690	6690	6690	0
567	20240610	090700	31400740	6690	6700	6700	6690	37
568	20240610	090600	31153140	6700	6680	6700	6680	310
569	20240610	090500	29081000	6680	6650	6680	6650	342
570	20240610	090400	26796480	6670	6660	6670	6640	97
571	20240610	090300	26150680	6660	6660	6660	6660	17
572	20240610	090200	26037460	6660	6680	6680	6660	30
573	20240610	090100	25837620	6680	6670	6680	6660	448
574	20240610	090000	22850260	6680	6690	6690	6650	3258