KissMeData/030960/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	191200	130234100	9750	9750	9750	9750	76
3	20240610	191100	130234100	9750	9750	9750	9750	0
4	20240610	191000	130234100	9750	9750	9750	9750	0
5	20240610	190900	130234100	9750	9750	9750	9750	0
6	20240610	190800	130234100	9750	9750	9750	9750	0
7	20240610	190700	130234100	9750	9750	9750	9750	0
8	20240610	190600	130234100	9750	9750	9750	9750	0
9	20240610	190500	130234100	9750	9750	9750	9750	0
10	20240610	190400	130234100	9750	9750	9750	9750	0
11	20240610	190300	130234100	9750	9750	9750	9750	0
12	20240610	190200	130234100	9750	9750	9750	9750	0
13	20240610	190100	130234100	9750	9750	9750	9750	0
14	20240610	190000	130234100	9750	9750	9750	9750	0
15	20240610	185900	130234100	9750	9750	9750	9750	0
16	20240610	185800	130234100	9750	9750	9750	9750	0
17	20240610	185700	130234100	9750	9750	9750	9750	0
18	20240610	185600	130234100	9750	9750	9750	9750	0
19	20240610	185500	130234100	9750	9750	9750	9750	0
20	20240610	185400	130234100	9750	9750	9750	9750	0
21	20240610	185300	130234100	9750	9750	9750	9750	0
22	20240610	185200	130234100	9750	9750	9750	9750	0
23	20240610	185100	130234100	9750	9750	9750	9750	0
24	20240610	185000	130234100	9750	9750	9750	9750	0
25	20240610	184900	130234100	9750	9750	9750	9750	0
26	20240610	184800	130234100	9750	9750	9750	9750	0
27	20240610	184700	130234100	9750	9750	9750	9750	0
28	20240610	184600	130234100	9750	9750	9750	9750	0
29	20240610	184500	130234100	9750	9750	9750	9750	0
30	20240610	184400	130234100	9750	9750	9750	9750	0
31	20240610	184300	130234100	9750	9750	9750	9750	0
32	20240610	184200	130234100	9750	9750	9750	9750	76
33	20240610	184100	130234100	9750	9750	9750	9750	0
34	20240610	184000	130234100	9750	9750	9750	9750	0
35	20240610	183900	130234100	9750	9750	9750	9750	0
36	20240610	183800	130234100	9750	9750	9750	9750	0
37	20240610	183700	130234100	9750	9750	9750	9750	0
38	20240610	183600	130234100	9750	9750	9750	9750	0
39	20240610	183500	130234100	9750	9750	9750	9750	0
40	20240610	183400	130234100	9750	9750	9750	9750	0
41	20240610	183300	130234100	9750	9750	9750	9750	0
42	20240610	183200	130234100	9750	9750	9750	9750	0
43	20240610	183100	130234100	9750	9750	9750	9750	0
44	20240610	183000	130234100	9750	9750	9750	9750	0
45	20240610	182900	130234100	9750	9750	9750	9750	0
46	20240610	182800	130234100	9750	9750	9750	9750	0
47	20240610	182700	130234100	9750	9750	9750	9750	0
48	20240610	182600	130234100	9750	9750	9750	9750	0
49	20240610	182500	130234100	9750	9750	9750	9750	0
50	20240610	182400	130234100	9750	9750	9750	9750	0
51	20240610	182300	130234100	9750	9750	9750	9750	0
52	20240610	182200	130234100	9750	9750	9750	9750	0
53	20240610	182100	130234100	9750	9750	9750	9750	0
54	20240610	182000	130234100	9750	9750	9750	9750	0
55	20240610	181900	130234100	9750	9750	9750	9750	0
56	20240610	181800	130234100	9750	9750	9750	9750	0
57	20240610	181700	130234100	9750	9750	9750	9750	0
58	20240610	181600	130234100	9750	9750	9750	9750	0
59	20240610	181500	130234100	9750	9750	9750	9750	0
60	20240610	181400	130234100	9750	9750	9750	9750	0
61	20240610	181300	130234100	9750	9750	9750	9750	0
62	20240610	181200	130234100	9750	9750	9750	9750	76
63	20240610	181100	130234100	9750	9750	9750	9750	0
64	20240610	181000	130234100	9750	9750	9750	9750	0
65	20240610	180900	130234100	9750	9750	9750	9750	0
66	20240610	180800	130234100	9750	9750	9750	9750	0
67	20240610	180700	130234100	9750	9750	9750	9750	0
68	20240610	180600	130234100	9750	9750	9750	9750	0
69	20240610	180500	130234100	9750	9750	9750	9750	0
70	20240610	180400	130234100	9750	9750	9750	9750	0
71	20240610	180300	130234100	9750	9750	9750	9750	0
72	20240610	180200	130234100	9750	9750	9750	9750	0
73	20240610	180100	130234100	9750	9750	9750	9750	0
74	20240610	180000	130234100	9750	9750	9750	9750	0
75	20240610	175900	130234100	9750	9750	9750	9750	0
76	20240610	175800	130234100	9750	9750	9750	9750	0
77	20240610	175700	130234100	9750	9750	9750	9750	0
78	20240610	175600	130234100	9750	9750	9750	9750	0
79	20240610	175500	130234100	9750	9750	9750	9750	0
80	20240610	175400	130234100	9750	9750	9750	9750	0
81	20240610	175300	130234100	9750	9750	9750	9750	0
82	20240610	175200	130234100	9750	9750	9750	9750	0
83	20240610	175100	130234100	9750	9750	9750	9750	0
84	20240610	175000	130234100	9750	9750	9750	9750	0
85	20240610	174900	130234100	9750	9750	9750	9750	0
86	20240610	174800	130234100	9750	9750	9750	9750	0
87	20240610	174700	130234100	9750	9750	9750	9750	0
88	20240610	174600	130234100	9750	9750	9750	9750	0
89	20240610	174500	130234100	9750	9750	9750	9750	0
90	20240610	174400	130234100	9750	9750	9750	9750	0
91	20240610	174300	130234100	9750	9750	9750	9750	0
92	20240610	174200	130234100	9750	9750	9750	9750	76
93	20240610	174100	130234100	9750	9750	9750	9750	0
94	20240610	174000	130234100	9750	9750	9750	9750	0
95	20240610	173900	130234100	9750	9750	9750	9750	0
96	20240610	173800	130234100	9750	9750	9750	9750	0
97	20240610	173700	130234100	9750	9750	9750	9750	0
98	20240610	173600	130234100	9750	9750	9750	9750	0
99	20240610	173500	130234100	9750	9750	9750	9750	0
100	20240610	173400	130234100	9750	9750	9750	9750	0
101	20240610	173300	130234100	9750	9750	9750	9750	0
102	20240610	173200	130234100	9750	9750	9750	9750	0
103	20240610	173100	130234100	9750	9750	9750	9750	0
104	20240610	173000	130234100	9750	9750	9750	9750	0
105	20240610	172900	130234100	9750	9750	9750	9750	0
106	20240610	172800	130234100	9750	9750	9750	9750	0
107	20240610	172700	130234100	9750	9750	9750	9750	0
108	20240610	172600	130234100	9750	9750	9750	9750	0
109	20240610	172500	130234100	9750	9750	9750	9750	0
110	20240610	172400	130234100	9750	9750	9750	9750	0
111	20240610	172300	130234100	9750	9750	9750	9750	0
112	20240610	172200	130234100	9750	9750	9750	9750	0
113	20240610	172100	130234100	9750	9750	9750	9750	0
114	20240610	172000	130234100	9750	9750	9750	9750	0
115	20240610	171900	130234100	9750	9750	9750	9750	0
116	20240610	171800	130234100	9750	9750	9750	9750	0
117	20240610	171700	130234100	9750	9750	9750	9750	0
118	20240610	171600	130234100	9750	9750	9750	9750	0
119	20240610	171500	130234100	9750	9750	9750	9750	0
120	20240610	171400	130234100	9750	9750	9750	9750	0
121	20240610	171300	130234100	9750	9750	9750	9750	0
122	20240610	171200	130234100	9750	9750	9750	9750	76
123	20240610	171100	130234100	9750	9750	9750	9750	0
124	20240610	171000	130234100	9750	9750	9750	9750	0
125	20240610	170900	130234100	9750	9750	9750	9750	0
126	20240610	170800	130234100	9750	9750	9750	9750	0
127	20240610	170700	130234100	9750	9750	9750	9750	0
128	20240610	170600	130234100	9750	9750	9750	9750	0
129	20240610	170500	130234100	9750	9750	9750	9750	0
130	20240610	170400	130234100	9750	9750	9750	9750	0
131	20240610	170300	130234100	9750	9750	9750	9750	0
132	20240610	170200	130234100	9750	9750	9750	9750	0
133	20240610	170100	130234100	9750	9750	9750	9750	0
134	20240610	170000	130234100	9750	9750	9750	9750	0
135	20240610	165900	130234100	9750	9750	9750	9750	0
136	20240610	165800	130234100	9750	9750	9750	9750	0
137	20240610	165700	130234100	9750	9750	9750	9750	0
138	20240610	165600	130234100	9750	9750	9750	9750	0
139	20240610	165500	130234100	9750	9750	9750	9750	0
140	20240610	165400	130234100	9750	9750	9750	9750	0
141	20240610	165300	130234100	9750	9750	9750	9750	0
142	20240610	165200	130234100	9750	9750	9750	9750	0
143	20240610	165100	130234100	9750	9750	9750	9750	0
144	20240610	165000	130234100	9750	9750	9750	9750	0
145	20240610	164900	130234100	9750	9750	9750	9750	0
146	20240610	164800	130234100	9750	9750	9750	9750	0
147	20240610	164700	130234100	9750	9750	9750	9750	0
148	20240610	164600	130234100	9750	9750	9750	9750	0
149	20240610	164500	130234100	9750	9750	9750	9750	0
150	20240610	164400	130234100	9750	9750	9750	9750	0
151	20240610	164300	130234100	9750	9750	9750	9750	0
152	20240610	164200	130234100	9750	9750	9750	9750	76
153	20240610	164100	130234100	9750	9750	9750	9750	0
154	20240610	164000	130234100	9750	9750	9750	9750	0
155	20240610	163900	130234100	9750	9750	9750	9750	0
156	20240610	163800	130234100	9750	9750	9750	9750	0
157	20240610	163700	130234100	9750	9750	9750	9750	0
158	20240610	163600	130234100	9750	9750	9750	9750	0
159	20240610	163500	130234100	9750	9750	9750	9750	0
160	20240610	163400	130234100	9750	9750	9750	9750	0
161	20240610	163300	130234100	9750	9750	9750	9750	0
162	20240610	163200	130234100	9750	9750	9750	9750	0
163	20240610	163100	130234100	9750	9750	9750	9750	0
164	20240610	163000	130234100	9750	9750	9750	9750	0
165	20240610	162900	130234100	9750	9750	9750	9750	0
166	20240610	162800	130234100	9750	9750	9750	9750	0
167	20240610	162700	130234100	9750	9750	9750	9750	0
168	20240610	162600	130234100	9750	9750	9750	9750	0
169	20240610	162500	130234100	9750	9750	9750	9750	0
170	20240610	162400	130234100	9750	9750	9750	9750	0
171	20240610	162300	130234100	9750	9750	9750	9750	0
172	20240610	162200	130234100	9750	9750	9750	9750	0
173	20240610	162100	130234100	9750	9750	9750	9750	0
174	20240610	162000	130234100	9750	9750	9750	9750	0
175	20240610	161900	130234100	9750	9750	9750	9750	0
176	20240610	161800	130234100	9750	9750	9750	9750	0
177	20240610	161700	130234100	9750	9750	9750	9750	0
178	20240610	161600	130234100	9750	9750	9750	9750	0
179	20240610	161500	130234100	9750	9750	9750	9750	0
180	20240610	161400	130234100	9750	9750	9750	9750	0
181	20240610	161300	130234100	9750	9750	9750	9750	0
182	20240610	161200	130234100	9750	9750	9750	9750	76
183	20240610	161100	130234100	9750	9750	9750	9750	0
184	20240610	161000	130234100	9750	9750	9750	9750	0
185	20240610	160900	130234100	9750	9750	9750	9750	0
186	20240610	160800	130234100	9750	9750	9750	9750	0
187	20240610	160700	130234100	9750	9750	9750	9750	0
188	20240610	160600	130234100	9750	9750	9750	9750	0
189	20240610	160500	130234100	9750	9750	9750	9750	0
190	20240610	160400	130234100	9750	9750	9750	9750	0
191	20240610	160300	130234100	9750	9750	9750	9750	0
192	20240610	160200	130234100	9750	9750	9750	9750	0
193	20240610	160100	130234100	9750	9750	9750	9750	0
194	20240610	160000	130234100	9750	9750	9750	9750	0
195	20240610	155900	130234100	9750	9750	9750	9750	0
196	20240610	155800	130234100	9750	9750	9750	9750	0
197	20240610	155700	130234100	9750	9750	9750	9750	0
198	20240610	155600	130234100	9750	9750	9750	9750	0
199	20240610	155500	130234100	9750	9750	9750	9750	0
200	20240610	155400	130234100	9750	9750	9750	9750	0
201	20240610	155300	130234100	9750	9750	9750	9750	0
202	20240610	155200	130234100	9750	9750	9750	9750	0
203	20240610	155100	130234100	9750	9750	9750	9750	0
204	20240610	155000	130234100	9750	9750	9750	9750	0
205	20240610	154900	130234100	9750	9750	9750	9750	0
206	20240610	154800	130234100	9750	9750	9750	9750	0
207	20240610	154700	130234100	9750	9750	9750	9750	0
208	20240610	154600	130234100	9750	9750	9750	9750	0
209	20240610	154500	130234100	9750	9750	9750	9750	0
210	20240610	154400	130234100	9750	9750	9750	9750	0
211	20240610	154300	130234100	9750	9750	9750	9750	0
212	20240610	154200	130234100	9750	9750	9750	9750	76
213	20240610	154100	130234100	9750	9750	9750	9750	0
214	20240610	154000	130234100	9750	9750	9750	9750	0
215	20240610	153900	130234100	9750	9750	9750	9750	0
216	20240610	153800	130234100	9750	9750	9750	9750	0
217	20240610	153700	130234100	9750	9750	9750	9750	0
218	20240610	153600	130234100	9750	9750	9750	9750	0
219	20240610	153500	130234100	9750	9750	9750	9750	0
220	20240610	153400	130234100	9750	9750	9750	9750	0
221	20240610	153300	130234100	9750	9750	9750	9750	0
222	20240610	153200	130234100	9750	9750	9750	9750	0
223	20240610	153100	130234100	9750	9750	9750	9750	0
224	20240610	153000	130234100	9750	9750	9750	9750	76
225	20240610	152900	129493100	9760	9760	9760	9760	0
226	20240610	152800	129493100	9760	9760	9760	9760	0
227	20240610	152700	129493100	9760	9760	9760	9760	0
228	20240610	152600	129493100	9760	9760	9760	9760	0
229	20240610	152500	129493100	9760	9760	9760	9760	0
230	20240610	152400	129493100	9760	9760	9760	9760	0
231	20240610	152300	129493100	9760	9760	9760	9760	0
232	20240610	152200	129493100	9760	9760	9760	9760	0
233	20240610	152100	129493100	9760	9760	9760	9760	0
234	20240610	152000	129493100	9760	9760	9760	9760	0
235	20240610	151900	129493100	9760	9760	9760	9760	39
236	20240610	151800	129112460	9760	9760	9760	9760	0
237	20240610	151700	129112460	9760	9750	9760	9750	46
238	20240610	151600	128663800	9760	9760	9760	9760	0
239	20240610	151500	128663800	9760	9760	9760	9760	48
240	20240610	151400	128195320	9760	9760	9760	9760	23
241	20240610	151300	127970840	9750	9750	9750	9750	0
242	20240610	151200	127970840	9750	9750	9750	9750	177
243	20240610	151100	126245090	9720	9720	9720	9720	457
244	20240610	151000	121803050	9720	9720	9720	9720	18
245	20240610	150900	121628090	9720	9720	9720	9720	0
246	20240610	150800	121628090	9720	9710	9720	9710	500
247	20240610	150700	116770280	9720	9720	9720	9720	0
248	20240610	150600	116770280	9720	9720	9720	9720	10
249	20240610	150500	116673080	9690	9690	9690	9690	0
250	20240610	150400	116673080	9690	9690	9690	9690	0
251	20240610	150300	116673080	9690	9690	9690	9690	0
252	20240610	150200	116673080	9690	9720	9720	9690	2
253	20240610	150100	116653670	9690	9690	9690	9690	0
254	20240610	150000	116653670	9690	9690	9690	9690	0
255	20240610	145900	116653670	9690	9690	9690	9690	0
256	20240610	145800	116653670	9690	9690	9690	9690	0
257	20240610	145700	116653670	9690	9690	9690	9690	0
258	20240610	145600	116653670	9690	9690	9690	9690	102
259	20240610	145500	115665290	9720	9720	9720	9720	0
260	20240610	145400	115665290	9720	9720	9720	9720	0
261	20240610	145300	115665290	9720	9720	9720	9720	1
262	20240610	145200	115655570	9720	9720	9720	9720	0
263	20240610	145100	115655570	9720	9720	9720	9720	0
264	20240610	145000	115655570	9720	9720	9720	9720	0
265	20240610	144900	115655570	9720	9720	9720	9720	0
266	20240610	144800	115655570	9720	9720	9720	9720	0
267	20240610	144700	115655570	9720	9720	9720	9720	0
268	20240610	144600	115655570	9720	9720	9720	9720	0
269	20240610	144500	115655570	9720	9720	9720	9720	0
270	20240610	144400	115655570	9720	9720	9720	9720	0
271	20240610	144300	115655570	9720	9720	9720	9720	0
272	20240610	144200	115655570	9720	9720	9720	9720	0
273	20240610	144100	115655570	9720	9720	9720	9720	0
274	20240610	144000	115655570	9720	9700	9720	9700	3
275	20240610	143900	115626430	9710	9710	9710	9710	4
276	20240610	143800	115587590	9660	9660	9660	9660	0
277	20240610	143700	115587590	9660	9660	9660	9660	0
278	20240610	143600	115587590	9660	9660	9660	9660	0
279	20240610	143500	115587590	9660	9660	9660	9660	0
280	20240610	143400	115587590	9660	9660	9660	9660	0
281	20240610	143300	115587590	9660	9660	9660	9660	5
282	20240610	143200	115539290	9660	9700	9700	9660	35
283	20240610	143100	115200330	9700	9700	9700	9700	0
284	20240610	143000	115200330	9700	9700	9700	9700	0
285	20240610	142900	115200330	9700	9700	9700	9700	0
286	20240610	142800	115200330	9700	9700	9700	9700	0
287	20240610	142700	115200330	9700	9700	9700	9700	0
288	20240610	142600	115200330	9700	9700	9700	9700	0
289	20240610	142500	115200330	9700	9700	9700	9700	88
290	20240610	142400	114346730	9700	9700	9700	9700	0
291	20240610	142300	114346730	9700	9700	9700	9700	0
292	20240610	142200	114346730	9700	9720	9720	9700	1799
293	20240610	142100	96891070	9710	9710	9710	9710	0
294	20240610	142000	96891070	9710	9710	9710	9710	0
295	20240610	141900	96891070	9710	9710	9710	9710	0
296	20240610	141800	96891070	9710	9720	9720	9710	515
297	20240610	141700	91885720	9720	9720	9720	9720	0
298	20240610	141600	91885720	9720	9720	9720	9720	0
299	20240610	141500	91885720	9720	9720	9720	9720	0
300	20240610	141400	91885720	9720	9720	9720	9720	0
301	20240610	141300	91885720	9720	9720	9720	9720	0
302	20240610	141200	91885720	9720	9720	9720	9720	0
303	20240610	141100	91885720	9720	9720	9720	9720	70
304	20240610	141000	91205320	9740	9720	9740	9720	101
305	20240610	140900	90223580	9720	9720	9720	9720	0
306	20240610	140800	90223580	9720	9720	9720	9720	0
307	20240610	140700	90223580	9720	9720	9720	9720	23
308	20240610	140600	90000020	9720	9720	9720	9720	0
309	20240610	140500	90000020	9720	9720	9720	9720	0
310	20240610	140400	90000020	9720	9720	9720	9720	0
311	20240610	140300	90000020	9720	9720	9720	9720	0
312	20240610	140200	90000020	9720	9720	9720	9720	1
313	20240610	140100	89990300	9720	9750	9750	9720	22
314	20240610	140000	89776430	9720	9720	9720	9720	0
315	20240610	135900	89776430	9720	9730	9730	9720	140
316	20240610	135800	88415370	9730	9730	9730	9730	0
317	20240610	135700	88415370	9730	9730	9730	9730	0
318	20240610	135600	88415370	9730	9730	9730	9730	0
319	20240610	135500	88415370	9730	9730	9730	9730	0
320	20240610	135400	88415370	9730	9730	9730	9730	0
321	20240610	135300	88415370	9730	9730	9730	9730	0
322	20240610	135200	88415370	9730	9730	9730	9730	0
323	20240610	135100	88415370	9730	9730	9730	9730	0
324	20240610	135000	88415370	9730	9730	9730	9730	0
325	20240610	134900	88415370	9730	9730	9730	9730	0
326	20240610	134800	88415370	9730	9730	9730	9730	0
327	20240610	134700	88415370	9730	9730	9730	9730	0
328	20240610	134600	88415370	9730	9730	9730	9730	0
329	20240610	134500	88415370	9730	9730	9730	9730	0
330	20240610	134400	88415370	9730	9740	9740	9730	33
331	20240610	134300	88094230	9730	9730	9730	9730	0
332	20240610	134200	88094230	9730	9730	9730	9730	0
333	20240610	134100	88094230	9730	9730	9730	9730	0
334	20240610	134000	88094230	9730	9730	9730	9730	0
335	20240610	133900	88094230	9730	9730	9730	9730	0
336	20240610	133800	88094230	9730	9730	9730	9730	0
337	20240610	133700	88094230	9730	9730	9730	9730	0
338	20240610	133600	88094230	9730	9730	9730	9730	0
339	20240610	133500	88094230	9730	9730	9730	9730	0
340	20240610	133400	88094230	9730	9730	9730	9730	0
341	20240610	133300	88094230	9730	9730	9730	9730	0
342	20240610	133200	88094230	9730	9730	9730	9730	0
343	20240610	133100	88094230	9730	9730	9730	9730	0
344	20240610	133000	88094230	9730	9730	9730	9730	0
345	20240610	132900	88094230	9730	9730	9730	9730	0
346	20240610	132800	88094230	9730	9730	9730	9730	0
347	20240610	132700	88094230	9730	9730	9730	9730	0
348	20240610	132600	88094230	9730	9730	9730	9730	0
349	20240610	132500	88094230	9730	9730	9730	9730	40
350	20240610	132400	87705030	9750	9730	9750	9730	2
351	20240610	132300	87685550	9730	9730	9730	9730	0
352	20240610	132200	87685550	9730	9730	9730	9730	50
353	20240610	132100	87199050	9720	9720	9720	9720	0
354	20240610	132000	87199050	9720	9720	9720	9720	0
355	20240610	131900	87199050	9720	9720	9720	9720	0
356	20240610	131800	87199050	9720	9720	9720	9720	30
357	20240610	131700	86907450	9730	9730	9730	9730	10
358	20240610	131600	86810150	9740	9740	9740	9740	0
359	20240610	131500	86810150	9740	9740	9740	9740	0
360	20240610	131400	86810150	9740	9750	9750	9740	7
361	20240610	131300	86741950	9720	9720	9720	9720	0
362	20240610	131200	86741950	9720	9720	9720	9720	5
363	20240610	131100	86693350	9730	9730	9730	9730	530
364	20240610	131000	81536450	9730	9740	9740	9730	500
365	20240610	130900	76670450	9730	9730	9730	9730	0
366	20240610	130800	76670450	9730	9730	9730	9730	0
367	20240610	130700	76670450	9730	9730	9730	9730	0
368	20240610	130600	76670450	9730	9730	9730	9730	0
369	20240610	130500	76670450	9730	9730	9730	9730	0
370	20240610	130400	76670450	9730	9730	9730	9730	0
371	20240610	130300	76670450	9730	9730	9730	9730	0
372	20240610	130200	76670450	9730	9730	9730	9730	0
373	20240610	130100	76670450	9730	9730	9730	9730	0
374	20240610	130000	76670450	9730	9730	9730	9730	105
375	20240610	125900	75648800	9730	9730	9730	9730	0
376	20240610	125800	75648800	9730	9730	9730	9730	0
377	20240610	125700	75648800	9730	9730	9730	9730	0
378	20240610	125600	75648800	9730	9730	9730	9730	0
379	20240610	125500	75648800	9730	9730	9730	9730	0
380	20240610	125400	75648800	9730	9730	9730	9730	0
381	20240610	125300	75648800	9730	9730	9730	9730	0
382	20240610	125200	75648800	9730	9730	9730	9730	0
383	20240610	125100	75648800	9730	9730	9730	9730	0
384	20240610	125000	75648800	9730	9730	9730	9730	0
385	20240610	124900	75648800	9730	9730	9730	9730	141
386	20240610	124800	74276870	9770	9770	9770	9770	0
387	20240610	124700	74276870	9770	9770	9770	9770	0
388	20240610	124600	74276870	9770	9770	9770	9770	0
389	20240610	124500	74276870	9770	9770	9770	9770	0
390	20240610	124400	74276870	9770	9770	9770	9770	0
391	20240610	124300	74276870	9770	9770	9770	9770	0
392	20240610	124200	74276870	9770	9770	9770	9770	0
393	20240610	124100	74276870	9770	9770	9770	9770	0
394	20240610	124000	74276870	9770	9730	9770	9730	193
395	20240610	123900	72397420	9790	9790	9790	9790	0
396	20240610	123800	72397420	9790	9790	9790	9790	0
397	20240610	123700	72397420	9790	9790	9790	9790	0
398	20240610	123600	72397420	9790	9790	9790	9790	0
399	20240610	123500	72397420	9790	9790	9790	9790	0
400	20240610	123400	72397420	9790	9790	9790	9790	0
401	20240610	123300	72397420	9790	9790	9790	9790	0
402	20240610	123200	72397420	9790	9790	9790	9790	0
403	20240610	123100	72397420	9790	9790	9790	9790	0
404	20240610	123000	72397420	9790	9790	9790	9790	0
405	20240610	122900	72397420	9790	9790	9790	9790	0
406	20240610	122800	72397420	9790	9790	9790	9790	0
407	20240610	122700	72397420	9790	9790	9790	9790	0
408	20240610	122600	72397420	9790	9790	9790	9790	0
409	20240610	122500	72397420	9790	9790	9790	9790	100
410	20240610	122400	71418420	9790	9790	9790	9790	0
411	20240610	122300	71418420	9790	9790	9790	9790	0
412	20240610	122200	71418420	9790	9790	9790	9790	0
413	20240610	122100	71418420	9790	9790	9790	9790	0
414	20240610	122000	71418420	9790	9790	9790	9790	0
415	20240610	121900	71418420	9790	9790	9790	9790	0
416	20240610	121800	71418420	9790	9790	9790	9790	0
417	20240610	121700	71418420	9790	9790	9790	9790	0
418	20240610	121600	71418420	9790	9790	9790	9790	0
419	20240610	121500	71418420	9790	9790	9790	9790	5
420	20240610	121400	71369470	9730	9730	9730	9730	0
421	20240610	121300	71369470	9730	9730	9730	9730	4
422	20240610	121200	71330550	9740	9740	9740	9740	0
423	20240610	121100	71330550	9740	9740	9740	9740	0
424	20240610	121000	71330550	9740	9760	9760	9740	2047
425	20240610	120900	51375710	9790	9790	9790	9790	0
426	20240610	120800	51375710	9790	9790	9790	9790	17
427	20240610	120700	51209280	9800	9800	9800	9800	0
428	20240610	120600	51209280	9800	9800	9800	9800	0
429	20240610	120500	51209280	9800	9800	9800	9800	0
430	20240610	120400	51209280	9800	9800	9800	9800	0
431	20240610	120300	51209280	9800	9800	9800	9800	0
432	20240610	120200	51209280	9800	9800	9800	9800	50
433	20240610	120100	50719280	9800	9800	9800	9800	0
434	20240610	120000	50719280	9800	9800	9800	9800	0
435	20240610	115900	50719280	9800	9800	9800	9800	1
436	20240610	115800	50709480	9780	9780	9780	9780	239
437	20240610	115700	48372060	9800	9800	9800	9800	0
438	20240610	115600	48372060	9800	9800	9800	9800	1
439	20240610	115500	48362260	9780	9780	9780	9780	0
440	20240610	115400	48362260	9780	9780	9780	9780	0
441	20240610	115300	48362260	9780	9780	9780	9780	0
442	20240610	115200	48362260	9780	9780	9780	9780	0
443	20240610	115100	48362260	9780	9780	9780	9780	1
444	20240610	115000	48352480	9780	9780	9780	9780	0
445	20240610	114900	48352480	9780	9780	9780	9780	0
446	20240610	114800	48352480	9780	9780	9780	9780	0
447	20240610	114700	48352480	9780	9780	9780	9780	0
448	20240610	114600	48352480	9780	9780	9780	9780	0
449	20240610	114500	48352480	9780	9780	9780	9780	0
450	20240610	114400	48352480	9780	9780	9780	9780	0
451	20240610	114300	48352480	9780	9780	9780	9780	0
452	20240610	114200	48352480	9780	9780	9780	9780	0
453	20240610	114100	48352480	9780	9780	9780	9780	0
454	20240610	114000	48352480	9780	9780	9780	9780	0
455	20240610	113900	48352480	9780	9780	9780	9780	0
456	20240610	113800	48352480	9780	9780	9780	9780	0
457	20240610	113700	48352480	9780	9780	9780	9780	3
458	20240610	113600	48323140	9800	9800	9800	9800	0
459	20240610	113500	48323140	9800	9800	9800	9800	0
460	20240610	113400	48323140	9800	9800	9800	9800	40
461	20240610	113300	47931140	9790	9790	9790	9790	0
462	20240610	113200	47931140	9790	9790	9790	9790	0
463	20240610	113100	47931140	9790	9790	9790	9790	0
464	20240610	113000	47931140	9790	9790	9790	9790	0
465	20240610	112900	47931140	9790	9790	9790	9790	10
466	20240610	112800	47833240	9780	9780	9780	9780	0
467	20240610	112700	47833240	9780	9780	9780	9780	0
468	20240610	112600	47833240	9780	9780	9780	9780	0
469	20240610	112500	47833240	9780	9780	9780	9780	0
470	20240610	112400	47833240	9780	9780	9780	9780	0
471	20240610	112300	47833240	9780	9780	9780	9780	0
472	20240610	112200	47833240	9780	9780	9780	9780	0
473	20240610	112100	47833240	9780	9780	9780	9780	19
474	20240610	112000	47647420	9800	9800	9800	9800	0
475	20240610	111900	47647420	9800	9800	9800	9800	1
476	20240610	111800	47637620	9800	9770	9800	9770	38
477	20240610	111700	47266330	9770	9770	9770	9770	20
478	20240610	111600	47070930	9770	9780	9780	9770	20
479	20240610	111500	46875500	9780	9780	9780	9780	41
480	20240610	111400	46474520	9780	9780	9780	9780	24
481	20240610	111300	46239800	9810	9780	9810	9780	7
482	20240610	111200	46171310	9810	9810	9810	9810	0
483	20240610	111100	46171310	9810	9810	9810	9810	0
484	20240610	111000	46171310	9810	9810	9810	9810	0
485	20240610	110900	46171310	9810	9780	9810	9780	4
486	20240610	110800	46132160	9800	9770	9800	9770	265
487	20240610	110700	43536170	9770	9770	9770	9770	0
488	20240610	110600	43536170	9770	9770	9770	9770	138
489	20240610	110500	42187910	9770	9770	9770	9770	0
490	20240610	110400	42187910	9770	9770	9770	9770	32
491	20240610	110300	41875270	9770	9770	9770	9770	20
492	20240610	110200	41679870	9760	9760	9790	9760	284
493	20240610	110100	38903010	9760	9760	9760	9760	0
494	20240610	110000	38903010	9760	9760	9760	9760	0
495	20240610	105900	38903010	9760	9760	9760	9760	0
496	20240610	105800	38903010	9760	9760	9760	9760	10
497	20240610	105700	38805410	9760	9760	9760	9760	10
498	20240610	105600	38707810	9760	9760	9760	9760	1
499	20240610	105500	38698050	9760	9760	9760	9760	0
500	20240610	105400	38698050	9760	9760	9760	9760	0
501	20240610	105300	38698050	9760	9760	9760	9760	2
502	20240610	105200	38678530	9750	9750	9750	9750	0
503	20240610	105100	38678530	9750	9750	9750	9750	0
504	20240610	105000	38678530	9750	9750	9750	9750	0
505	20240610	104900	38678530	9750	9750	9750	9750	0
506	20240610	104800	38678530	9750	9760	9760	9750	500
507	20240610	104700	33803360	9750	9750	9750	9750	0
508	20240610	104600	33803360	9750	9750	9750	9750	0
509	20240610	104500	33803360	9750	9750	9750	9750	0
510	20240610	104400	33803360	9750	9750	9750	9750	0
511	20240610	104300	33803360	9750	9750	9750	9750	0
512	20240610	104200	33803360	9750	9760	9760	9750	50
513	20240610	104100	33315480	9750	9750	9750	9750	0
514	20240610	104000	33315480	9750	9750	9750	9750	3
515	20240610	103900	33286230	9750	9750	9750	9750	1
516	20240610	103800	33276480	9750	9750	9750	9750	6
517	20240610	103700	33217980	9750	9750	9750	9750	0
518	20240610	103600	33217980	9750	9750	9750	9750	2
519	20240610	103500	33198480	9740	9740	9740	9740	0
520	20240610	103400	33198480	9740	9740	9740	9740	0
521	20240610	103300	33198480	9740	9740	9740	9740	0
522	20240610	103200	33198480	9740	9740	9740	9740	0
523	20240610	103100	33198480	9740	9740	9740	9740	0
524	20240610	103000	33198480	9740	9740	9740	9740	0
525	20240610	102900	33198480	9740	9740	9740	9740	0
526	20240610	102800	33198480	9740	9740	9740	9740	0
527	20240610	102700	33198480	9740	9740	9740	9740	0
528	20240610	102600	33198480	9740	9740	9740	9740	0
529	20240610	102500	33198480	9740	9740	9740	9740	0
530	20240610	102400	33198480	9740	9740	9740	9740	0
531	20240610	102300	33198480	9740	9740	9740	9740	0
532	20240610	102200	33198480	9740	9740	9740	9740	0
533	20240610	102100	33198480	9740	9740	9740	9740	100
534	20240610	102000	32224480	9750	9780	9780	9750	66
535	20240610	101900	31580260	9790	9790	9790	9790	20
536	20240610	101800	31384460	9800	9800	9800	9800	0
537	20240610	101700	31384460	9800	9800	9800	9800	43
538	20240610	101600	30963060	9800	9800	9800	9800	0
539	20240610	101500	30963060	9800	9800	9800	9800	0
540	20240610	101400	30963060	9800	9800	9800	9800	19
541	20240610	101300	30776860	9800	9800	9800	9800	23
542	20240610	101200	30551460	9800	9800	9800	9800	0
543	20240610	101100	30551460	9800	9790	9800	9790	2
544	20240610	101000	30531870	9800	9800	9800	9800	0
545	20240610	100900	30531870	9800	9800	9800	9800	10
546	20240610	100800	30433870	9800	9790	9800	9790	420
547	20240610	100700	26322060	9800	9790	9800	9790	110
548	20240610	100600	25245060	9790	9790	9790	9790	0
549	20240610	100500	25245060	9790	9790	9790	9790	1
550	20240610	100400	25235270	9790	9780	9790	9780	101
551	20240610	100300	24247480	9780	9780	9780	9780	0
552	20240610	100200	24247480	9780	9780	9780	9780	20
553	20240610	100100	24051880	9790	9790	9790	9790	0
554	20240610	100000	24051880	9790	9790	9790	9790	0
555	20240610	095900	24051880	9790	9790	9790	9790	30
556	20240610	095800	23758180	9790	9790	9790	9790	1
557	20240610	095700	23748390	9790	9800	9800	9790	59
558	20240610	095600	23170770	9790	9790	9790	9790	89
559	20240610	095500	22299460	9790	9790	9790	9790	26
560	20240610	095400	22044920	9780	9770	9780	9770	21
561	20240610	095300	21839550	9760	9750	9760	9750	582
562	20240610	095200	16163550	9750	9750	9750	9750	500
563	20240610	095100	11288550	9750	9750	9750	9750	0
564	20240610	095000	11288550	9750	9750	9750	9750	0
565	20240610	094900	11288550	9750	9750	9750	9750	100
566	20240610	094800	10313550	9750	9750	9750	9750	0
567	20240610	094700	10313550	9750	9750	9750	9750	0
568	20240610	094600	10313550	9750	9750	9750	9750	0
569	20240610	094500	10313550	9750	9750	9750	9750	0
570	20240610	094400	10313550	9750	9750	9750	9750	5
571	20240610	094300	10264800	9740	9740	9740	9740	0
572	20240610	094200	10264800	9740	9740	9740	9740	20
573	20240610	094100	10070000	9740	9740	9740	9740	0
574	20240610	094000	10070000	9740	9740	9740	9740	37
575	20240610	093900	9709620	9750	9750	9750	9750	6
576	20240610	093800	9651120	9750	9750	9750	9750	1
577	20240610	093700	9641370	9750	9750	9750	9750	0
578	20240610	093600	9641370	9750	9750	9750	9750	0
579	20240610	093500	9641370	9750	9750	9750	9750	5
580	20240610	093400	9592620	9760	9760	9760	9760	0
581	20240610	093300	9592620	9760	9760	9760	9760	0
582	20240610	093200	9592620	9760	9760	9760	9760	0
583	20240610	093100	9592620	9760	9760	9760	9760	5
584	20240610	093000	9543820	9760	9760	9760	9760	1
585	20240610	092900	9534060	9750	9750	9750	9750	3
586	20240610	092800	9504810	9750	9750	9750	9750	0
587	20240610	092700	9504810	9750	9750	9750	9750	0
588	20240610	092600	9504810	9750	9750	9750	9750	0
589	20240610	092500	9504810	9750	9750	9750	9750	0
590	20240610	092400	9504810	9750	9750	9750	9750	39
591	20240610	092300	9124560	9760	9760	9760	9760	0
592	20240610	092200	9124560	9760	9750	9760	9750	22
593	20240610	092100	8910050	9750	9750	9750	9750	2
594	20240610	092000	8890550	9730	9730	9730	9730	0
595	20240610	091900	8890550	9730	9730	9730	9730	0
596	20240610	091800	8890550	9730	9740	9740	9730	5
597	20240610	091700	8841860	9750	9750	9750	9750	10
598	20240610	091600	8744360	9750	9750	9750	9750	0
599	20240610	091500	8744360	9750	9750	9750	9750	2
600	20240610	091400	8724860	9730	9730	9730	9730	0
601	20240610	091300	8724860	9730	9730	9730	9730	0
602	20240610	091200	8724860	9730	9730	9730	9730	0
603	20240610	091100	8724860	9730	9730	9730	9730	16
604	20240610	091000	8569180	9760	9760	9760	9760	0
605	20240610	090900	8569180	9760	9760	9760	9760	2
606	20240610	090800	8549660	9760	9760	9760	9760	0
607	20240610	090700	8549660	9760	9760	9760	9760	240
608	20240610	090600	6207260	9760	9770	9770	9760	23
609	20240610	090500	5982580	9760	9750	9760	9750	207
610	20240610	090400	3962460	9740	9740	9740	9740	10
611	20240610	090300	3865060	9740	9710	9740	9710	124
612	20240610	090200	2659720	9660	9660	9660	9660	0
613	20240610	090100	2659720	9660	9680	9680	9660	188
614	20240610	090000	843540	9680	9710	9710	9680	87