KissMeData/006060/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	184600	302384130	4155	4155	4155	4155	1830
3	20240612	184500	302384130	4155	4155	4155	4155	0
4	20240612	184400	302384130	4155	4155	4155	4155	0
5	20240612	184300	302384130	4155	4155	4155	4155	0
6	20240612	184200	302384130	4155	4155	4155	4155	0
7	20240612	184100	302384130	4155	4155	4155	4155	0
8	20240612	184000	302384130	4155	4155	4155	4155	0
9	20240612	183900	302384130	4155	4155	4155	4155	0
10	20240612	183800	302384130	4155	4155	4155	4155	0
11	20240612	183700	302384130	4155	4155	4155	4155	0
12	20240612	183600	302384130	4155	4155	4155	4155	0
13	20240612	183500	302384130	4155	4155	4155	4155	0
14	20240612	183400	302384130	4155	4155	4155	4155	0
15	20240612	183300	302384130	4155	4155	4155	4155	0
16	20240612	183200	302384130	4155	4155	4155	4155	0
17	20240612	183100	302384130	4155	4155	4155	4155	0
18	20240612	183000	302384130	4155	4155	4155	4155	0
19	20240612	182900	302384130	4155	4155	4155	4155	0
20	20240612	182800	302384130	4155	4155	4155	4155	0
21	20240612	182700	302384130	4155	4155	4155	4155	0
22	20240612	182600	302384130	4155	4155	4155	4155	0
23	20240612	182500	302384130	4155	4155	4155	4155	0
24	20240612	182400	302384130	4155	4155	4155	4155	0
25	20240612	182300	302384130	4155	4155	4155	4155	0
26	20240612	182200	302384130	4155	4155	4155	4155	0
27	20240612	182100	302384130	4155	4155	4155	4155	0
28	20240612	182000	302384130	4155	4155	4155	4155	0
29	20240612	181900	302384130	4155	4155	4155	4155	0
30	20240612	181800	302384130	4155	4155	4155	4155	0
31	20240612	181700	302384130	4155	4155	4155	4155	0
32	20240612	181600	302384130	4155	4155	4155	4155	1830
33	20240612	181500	302384130	4155	4155	4155	4155	0
34	20240612	181400	302384130	4155	4155	4155	4155	0
35	20240612	181300	302384130	4155	4155	4155	4155	0
36	20240612	181200	302384130	4155	4155	4155	4155	0
37	20240612	181100	302384130	4155	4155	4155	4155	0
38	20240612	181000	302384130	4155	4155	4155	4155	0
39	20240612	180900	302384130	4155	4155	4155	4155	0
40	20240612	180800	302384130	4155	4155	4155	4155	0
41	20240612	180700	302384130	4155	4155	4155	4155	0
42	20240612	180600	302384130	4155	4155	4155	4155	0
43	20240612	180500	302384130	4155	4155	4155	4155	0
44	20240612	180400	302384130	4155	4155	4155	4155	0
45	20240612	180300	302384130	4155	4155	4155	4155	0
46	20240612	180200	302384130	4155	4155	4155	4155	0
47	20240612	180100	302384130	4155	4155	4155	4155	0
48	20240612	180000	302384130	4155	4155	4155	4155	0
49	20240612	175900	302384130	4155	4155	4155	4155	0
50	20240612	175800	302384130	4155	4155	4155	4155	0
51	20240612	175700	302384130	4155	4155	4155	4155	0
52	20240612	175600	302384130	4155	4155	4155	4155	0
53	20240612	175500	302384130	4155	4155	4155	4155	0
54	20240612	175400	302384130	4155	4155	4155	4155	0
55	20240612	175300	302384130	4155	4155	4155	4155	0
56	20240612	175200	302384130	4155	4155	4155	4155	0
57	20240612	175100	302384130	4155	4155	4155	4155	0
58	20240612	175000	302384130	4155	4155	4155	4155	0
59	20240612	174900	302384130	4155	4155	4155	4155	0
60	20240612	174800	302384130	4155	4155	4155	4155	0
61	20240612	174700	302384130	4155	4155	4155	4155	0
62	20240612	174600	302384130	4155	4155	4155	4155	1830
63	20240612	174500	302384130	4155	4155	4155	4155	0
64	20240612	174400	302384130	4155	4155	4155	4155	0
65	20240612	174300	302384130	4155	4155	4155	4155	0
66	20240612	174200	302384130	4155	4155	4155	4155	0
67	20240612	174100	302384130	4155	4155	4155	4155	0
68	20240612	174000	302384130	4155	4155	4155	4155	0
69	20240612	173900	302384130	4155	4155	4155	4155	0
70	20240612	173800	302384130	4155	4155	4155	4155	0
71	20240612	173700	302384130	4155	4155	4155	4155	0
72	20240612	173600	302384130	4155	4155	4155	4155	0
73	20240612	173500	302384130	4155	4155	4155	4155	0
74	20240612	173400	302384130	4155	4155	4155	4155	0
75	20240612	173300	302384130	4155	4155	4155	4155	0
76	20240612	173200	302384130	4155	4155	4155	4155	0
77	20240612	173100	302384130	4155	4155	4155	4155	0
78	20240612	173000	302384130	4155	4155	4155	4155	0
79	20240612	172900	302384130	4155	4155	4155	4155	0
80	20240612	172800	302384130	4155	4155	4155	4155	0
81	20240612	172700	302384130	4155	4155	4155	4155	0
82	20240612	172600	302384130	4155	4155	4155	4155	0
83	20240612	172500	302384130	4155	4155	4155	4155	0
84	20240612	172400	302384130	4155	4155	4155	4155	0
85	20240612	172300	302384130	4155	4155	4155	4155	0
86	20240612	172200	302384130	4155	4155	4155	4155	0
87	20240612	172100	302384130	4155	4155	4155	4155	0
88	20240612	172000	302384130	4155	4155	4155	4155	0
89	20240612	171900	302384130	4155	4155	4155	4155	0
90	20240612	171800	302384130	4155	4155	4155	4155	0
91	20240612	171700	302384130	4155	4155	4155	4155	0
92	20240612	171600	302384130	4155	4155	4155	4155	1830
93	20240612	171500	302384130	4155	4155	4155	4155	0
94	20240612	171400	302384130	4155	4155	4155	4155	0
95	20240612	171300	302384130	4155	4155	4155	4155	0
96	20240612	171200	302384130	4155	4155	4155	4155	0
97	20240612	171100	302384130	4155	4155	4155	4155	0
98	20240612	171000	302384130	4155	4155	4155	4155	0
99	20240612	170900	302384130	4155	4155	4155	4155	0
100	20240612	170800	302384130	4155	4155	4155	4155	0
101	20240612	170700	302384130	4155	4155	4155	4155	0
102	20240612	170600	302384130	4155	4155	4155	4155	0
103	20240612	170500	302384130	4155	4155	4155	4155	0
104	20240612	170400	302384130	4155	4155	4155	4155	0
105	20240612	170300	302384130	4155	4155	4155	4155	0
106	20240612	170200	302384130	4155	4155	4155	4155	0
107	20240612	170100	302384130	4155	4155	4155	4155	0
108	20240612	170000	302384130	4155	4155	4155	4155	0
109	20240612	165900	302384130	4155	4155	4155	4155	0
110	20240612	165800	302384130	4155	4155	4155	4155	0
111	20240612	165700	302384130	4155	4155	4155	4155	0
112	20240612	165600	302384130	4155	4155	4155	4155	0
113	20240612	165500	302384130	4155	4155	4155	4155	0
114	20240612	165400	302384130	4155	4155	4155	4155	0
115	20240612	165300	302384130	4155	4155	4155	4155	0
116	20240612	165200	302384130	4155	4155	4155	4155	0
117	20240612	165100	302384130	4155	4155	4155	4155	0
118	20240612	165000	302384130	4155	4155	4155	4155	0
119	20240612	164900	302384130	4155	4155	4155	4155	0
120	20240612	164800	302384130	4155	4155	4155	4155	0
121	20240612	164700	302384130	4155	4155	4155	4155	0
122	20240612	164600	302384130	4155	4155	4155	4155	1830
123	20240612	164500	302384130	4155	4155	4155	4155	0
124	20240612	164400	302384130	4155	4155	4155	4155	0
125	20240612	164300	302384130	4155	4155	4155	4155	0
126	20240612	164200	302384130	4155	4155	4155	4155	0
127	20240612	164100	302384130	4155	4155	4155	4155	0
128	20240612	164000	302384130	4155	4155	4155	4155	0
129	20240612	163900	302384130	4155	4155	4155	4155	0
130	20240612	163800	302384130	4155	4155	4155	4155	0
131	20240612	163700	302384130	4155	4155	4155	4155	0
132	20240612	163600	302384130	4155	4155	4155	4155	0
133	20240612	163500	302384130	4155	4155	4155	4155	0
134	20240612	163400	302384130	4155	4155	4155	4155	0
135	20240612	163300	302384130	4155	4155	4155	4155	0
136	20240612	163200	302384130	4155	4155	4155	4155	0
137	20240612	163100	302384130	4155	4155	4155	4155	0
138	20240612	163000	302384130	4155	4155	4155	4155	0
139	20240612	162900	302384130	4155	4155	4155	4155	0
140	20240612	162800	302384130	4155	4155	4155	4155	0
141	20240612	162700	302384130	4155	4155	4155	4155	0
142	20240612	162600	302384130	4155	4155	4155	4155	0
143	20240612	162500	302384130	4155	4155	4155	4155	0
144	20240612	162400	302384130	4155	4155	4155	4155	0
145	20240612	162300	302384130	4155	4155	4155	4155	0
146	20240612	162200	302384130	4155	4155	4155	4155	0
147	20240612	162100	302384130	4155	4155	4155	4155	0
148	20240612	162000	302384130	4155	4155	4155	4155	0
149	20240612	161900	302384130	4155	4155	4155	4155	0
150	20240612	161800	302384130	4155	4155	4155	4155	0
151	20240612	161700	302384130	4155	4155	4155	4155	0
152	20240612	161600	302384130	4155	4155	4155	4155	1830
153	20240612	161500	302384130	4155	4155	4155	4155	0
154	20240612	161400	302384130	4155	4155	4155	4155	0
155	20240612	161300	302384130	4155	4155	4155	4155	0
156	20240612	161200	302384130	4155	4155	4155	4155	0
157	20240612	161100	302384130	4155	4155	4155	4155	0
158	20240612	161000	302384130	4155	4155	4155	4155	0
159	20240612	160900	302384130	4155	4155	4155	4155	0
160	20240612	160800	302384130	4155	4155	4155	4155	0
161	20240612	160700	302384130	4155	4155	4155	4155	0
162	20240612	160600	302384130	4155	4155	4155	4155	0
163	20240612	160500	302384130	4155	4155	4155	4155	0
164	20240612	160400	302384130	4155	4155	4155	4155	0
165	20240612	160300	302384130	4155	4155	4155	4155	0
166	20240612	160200	302384130	4155	4155	4155	4155	0
167	20240612	160100	302384130	4155	4155	4155	4155	0
168	20240612	160000	302384130	4155	4155	4155	4155	0
169	20240612	155900	302384130	4155	4155	4155	4155	0
170	20240612	155800	302384130	4155	4155	4155	4155	0
171	20240612	155700	302384130	4155	4155	4155	4155	0
172	20240612	155600	302384130	4155	4155	4155	4155	0
173	20240612	155500	302384130	4155	4155	4155	4155	0
174	20240612	155400	302384130	4155	4155	4155	4155	0
175	20240612	155300	302384130	4155	4155	4155	4155	0
176	20240612	155200	302384130	4155	4155	4155	4155	0
177	20240612	155100	302384130	4155	4155	4155	4155	0
178	20240612	155000	302384130	4155	4155	4155	4155	0
179	20240612	154900	302384130	4155	4155	4155	4155	0
180	20240612	154800	302384130	4155	4155	4155	4155	0
181	20240612	154700	302384130	4155	4155	4155	4155	0
182	20240612	154600	302384130	4155	4155	4155	4155	1830
183	20240612	154500	302384130	4155	4155	4155	4155	0
184	20240612	154400	302384130	4155	4155	4155	4155	0
185	20240612	154300	302384130	4155	4155	4155	4155	0
186	20240612	154200	302384130	4155	4155	4155	4155	0
187	20240612	154100	302384130	4155	4155	4155	4155	0
188	20240612	154000	302384130	4155	4155	4155	4155	0
189	20240612	153900	302384130	4155	4155	4155	4155	0
190	20240612	153800	302384130	4155	4155	4155	4155	0
191	20240612	153700	302384130	4155	4155	4155	4155	0
192	20240612	153600	302384130	4155	4155	4155	4155	0
193	20240612	153500	302384130	4155	4155	4155	4155	0
194	20240612	153400	302384130	4155	4155	4155	4155	0
195	20240612	153300	302384130	4155	4155	4155	4155	0
196	20240612	153200	302384130	4155	4155	4155	4155	0
197	20240612	153100	302384130	4155	4155	4155	4155	0
198	20240612	153000	302384130	4155	4155	4155	4155	1830
199	20240612	152900	294780480	4150	4150	4150	4150	0
200	20240612	152800	294780480	4150	4150	4150	4150	0
201	20240612	152700	294780480	4150	4150	4150	4150	0
202	20240612	152600	294780480	4150	4150	4150	4150	0
203	20240612	152500	294780480	4150	4150	4150	4150	0
204	20240612	152400	294780480	4150	4150	4150	4150	0
205	20240612	152300	294780480	4150	4150	4150	4150	0
206	20240612	152200	294780480	4150	4150	4150	4150	0
207	20240612	152100	294780480	4150	4150	4150	4150	0
208	20240612	152000	294780480	4150	4150	4150	4150	0
209	20240612	151900	294780480	4150	4150	4150	4150	1007
210	20240612	151800	290601430	4145	4140	4145	4140	559
211	20240612	151700	288284445	4145	4150	4150	4145	148
212	20240612	151600	287670860	4140	4145	4145	4140	768
213	20240612	151500	284488215	4145	4140	4145	4140	587
214	20240612	151400	282057330	4140	4140	4140	4140	797
215	20240612	151300	278757750	4135	4135	4135	4135	1214
216	20240612	151200	273737860	4130	4130	4130	4130	70
217	20240612	151100	273448760	4130	4140	4140	4130	1502
218	20240612	151000	267245480	4130	4135	4140	4130	102
219	20240612	150900	266824205	4135	4135	4135	4135	360
220	20240612	150800	265335605	4140	4140	4140	4140	1
221	20240612	150700	265331465	4135	4135	4135	4135	999
222	20240612	150600	261200600	4140	4140	4140	4140	0
223	20240612	150500	261200600	4140	4140	4140	4140	0
224	20240612	150400	261200600	4140	4140	4140	4140	0
225	20240612	150300	261200600	4140	4140	4140	4140	340
226	20240612	150200	259793000	4140	4130	4140	4130	626
227	20240612	150100	257205105	4130	4130	4130	4130	1500
228	20240612	150000	251010105	4140	4140	4140	4135	815
229	20240612	145900	247639390	4140	4140	4140	4140	0
230	20240612	145800	247639390	4140	4135	4140	4135	354
231	20240612	145700	246175585	4140	4140	4140	4140	30
232	20240612	145600	246051385	4145	4145	4145	4145	20
233	20240612	145500	245968485	4145	4145	4145	4145	0
234	20240612	145400	245968485	4145	4145	4145	4145	0
235	20240612	145300	245968485	4145	4135	4145	4135	501
236	20240612	145200	243896840	4135	4135	4135	4135	0
237	20240612	145100	243896840	4135	4135	4135	4135	0
238	20240612	145000	243896840	4135	4135	4135	4135	5
239	20240612	144900	243876165	4145	4140	4145	4140	205
240	20240612	144800	243027415	4145	4145	4145	4145	15
241	20240612	144700	242965240	4140	4140	4140	4140	1800
242	20240612	144600	235513240	4145	4145	4145	4145	2
243	20240612	144500	235504950	4150	4150	4150	4150	1
244	20240612	144400	235500800	4145	4140	4145	4140	5
245	20240612	144300	235480095	4145	4150	4150	4145	301
246	20240612	144200	234232445	4145	4145	4145	4145	200
247	20240612	144100	233403445	4155	4155	4155	4155	0
248	20240612	144000	233403445	4155	4155	4155	4155	0
249	20240612	143900	233403445	4155	4155	4155	4155	0
250	20240612	143800	233403445	4155	4155	4155	4155	0
251	20240612	143700	233403445	4155	4150	4155	4150	2
252	20240612	143600	233395140	4150	4150	4150	4150	0
253	20240612	143500	233395140	4150	4150	4150	4150	0
254	20240612	143400	233395140	4150	4150	4150	4150	0
255	20240612	143300	233395140	4150	4150	4150	4150	0
256	20240612	143200	233395140	4150	4150	4150	4150	0
257	20240612	143100	233395140	4150	4150	4150	4150	747
258	20240612	143000	230295090	4150	4150	4150	4150	2
259	20240612	142900	230286790	4150	4150	4150	4150	0
260	20240612	142800	230286790	4150	4150	4150	4150	0
261	20240612	142700	230286790	4150	4150	4150	4150	2
262	20240612	142600	230278490	4150	4150	4150	4150	56
263	20240612	142500	230046090	4150	4150	4150	4150	1
264	20240612	142400	230041940	4150	4145	4150	4145	304
265	20240612	142300	228781585	4150	4150	4150	4150	43
266	20240612	142200	228603135	4150	4150	4150	4150	56
267	20240612	142100	228370735	4150	4150	4150	4150	24
268	20240612	142000	228271135	4150	4150	4150	4150	56
269	20240612	141900	228038735	4145	4145	4145	4145	305
270	20240612	141800	226774510	4145	4145	4145	4145	287
271	20240612	141700	225584895	4145	4145	4145	4145	173
272	20240612	141600	224867810	4145	4145	4145	4145	73
273	20240612	141500	224565225	4145	4145	4145	4145	0
274	20240612	141400	224565225	4145	4145	4145	4145	0
275	20240612	141300	224565225	4145	4145	4145	4145	253
276	20240612	141200	223516540	4145	4145	4145	4145	0
277	20240612	141100	223516540	4145	4145	4145	4145	127
278	20240612	141000	222990125	4145	4145	4145	4145	10
279	20240612	140900	222948675	4150	4145	4150	4140	228
280	20240612	140800	222003860	4150	4150	4150	4150	56
281	20240612	140700	221771460	4145	4145	4145	4145	0
282	20240612	140600	221771460	4145	4145	4145	4145	0
283	20240612	140500	221771460	4145	4145	4145	4145	165
284	20240612	140400	221087535	4150	4150	4150	4150	57
285	20240612	140300	220850985	4145	4145	4145	4145	0
286	20240612	140200	220850985	4145	4150	4150	4145	12
287	20240612	140100	220801240	4145	4145	4145	4145	312
288	20240612	140000	219508000	4150	4145	4150	4145	948
289	20240612	135900	215578250	4150	4150	4150	4150	0
290	20240612	135800	215578250	4150	4150	4150	4150	55
291	20240612	135700	215350000	4150	4150	4150	4150	0
292	20240612	135600	215350000	4150	4150	4150	4150	147
293	20240612	135500	214739950	4150	4150	4150	4150	0
294	20240612	135400	214739950	4150	4150	4150	4150	0
295	20240612	135300	214739950	4150	4150	4150	4150	56
296	20240612	135200	214507550	4150	4150	4150	4150	0
297	20240612	135100	214507550	4150	4150	4150	4150	55
298	20240612	135000	214279300	4150	4150	4150	4150	0
299	20240612	134900	214279300	4150	4150	4150	4150	56
300	20240612	134800	214046900	4150	4150	4150	4150	20
301	20240612	134700	213963900	4150	4150	4150	4150	55
302	20240612	134600	213735650	4150	4150	4150	4150	0
303	20240612	134500	213735650	4150	4150	4150	4150	741
304	20240612	134400	210660500	4150	4150	4150	4150	100
305	20240612	134300	210245500	4155	4150	4155	4150	1388
306	20240612	134200	204485025	4155	4155	4155	4155	0
307	20240612	134100	204485025	4155	4155	4155	4155	56
308	20240612	134000	204252345	4155	4155	4155	4155	0
309	20240612	133900	204252345	4155	4155	4155	4155	55
310	20240612	133800	204023820	4155	4155	4155	4155	0
311	20240612	133700	204023820	4155	4160	4160	4155	67
312	20240612	133600	203745155	4160	4160	4160	4160	40
313	20240612	133500	203578755	4160	4155	4160	4155	232
314	20240612	133400	202614515	4155	4155	4155	4155	0
315	20240612	133300	202614515	4155	4155	4155	4155	0
316	20240612	133200	202614515	4155	4155	4155	4155	42
317	20240612	133100	202440005	4160	4155	4160	4155	407
318	20240612	133000	200748640	4160	4160	4160	4160	0
319	20240612	132900	200748640	4160	4160	4160	4160	55
320	20240612	132800	200519840	4155	4155	4155	4155	0
321	20240612	132700	200519840	4155	4155	4155	4155	0
322	20240612	132600	200519840	4155	4155	4155	4155	576
323	20240612	132500	198126560	4160	4160	4160	4160	55
324	20240612	132400	197897760	4160	4160	4160	4160	0
325	20240612	132300	197897760	4160	4160	4160	4160	456
326	20240612	132200	196000800	4160	4160	4160	4160	0
327	20240612	132100	196000800	4160	4160	4160	4160	55
328	20240612	132000	195772000	4155	4155	4155	4155	0
329	20240612	131900	195772000	4155	4160	4160	4155	436
330	20240612	131800	193960140	4155	4155	4155	4155	28
331	20240612	131700	193843800	4160	4160	4160	4160	0
332	20240612	131600	193843800	4160	4155	4160	4155	487
333	20240612	131500	191820035	4160	4160	4160	4160	0
334	20240612	131400	191820035	4160	4160	4160	4160	147
335	20240612	131300	191208515	4155	4155	4155	4155	3
336	20240612	131200	191196050	4160	4160	4160	4160	56
337	20240612	131100	190963090	4160	4160	4160	4160	0
338	20240612	131000	190963090	4160	4160	4160	4160	55
339	20240612	130900	190734290	4160	4160	4160	4160	82
340	20240612	130800	190393170	4160	4160	4160	4160	56
341	20240612	130700	190160210	4160	4160	4160	4160	0
342	20240612	130600	190160210	4160	4160	4160	4160	55
343	20240612	130500	189931410	4160	4160	4160	4160	0
344	20240612	130400	189931410	4160	4160	4160	4160	106
345	20240612	130300	189490450	4155	4155	4155	4155	107
346	20240612	130200	189045865	4155	4160	4160	4155	1305
347	20240612	130100	183623315	4160	4160	4160	4160	0
348	20240612	130000	183623315	4160	4160	4160	4160	56
349	20240612	125900	183390355	4160	4160	4160	4160	0
350	20240612	125800	183390355	4160	4160	4160	4160	56
351	20240612	125700	183157395	4160	4160	4160	4160	100
352	20240612	125600	182741395	4160	4160	4160	4160	55
353	20240612	125500	182512595	4160	4160	4160	4160	1
354	20240612	125400	182508435	4160	4160	4160	4160	86
355	20240612	125300	182150675	4160	4160	4160	4160	1
356	20240612	125200	182146515	4155	4160	4160	4155	435
357	20240612	125100	180338815	4160	4160	4160	4160	1
358	20240612	125000	180334655	4160	4160	4160	4160	56
359	20240612	124900	180101695	4155	4155	4155	4155	0
360	20240612	124800	180101695	4155	4155	4155	4155	1377
361	20240612	124700	174380260	4150	4150	4150	4150	0
362	20240612	124600	174380260	4150	4150	4150	4150	1807
363	20240612	124500	166881210	4150	4150	4150	4150	0
364	20240612	124400	166881210	4150	4150	4150	4150	55
365	20240612	124300	166652960	4150	4150	4150	4150	0
366	20240612	124200	166652960	4150	4150	4150	4150	143
367	20240612	124100	166059510	4150	4150	4150	4150	100
368	20240612	124000	165644510	4150	4150	4150	4150	0
369	20240612	123900	165644510	4150	4145	4150	4145	406
370	20240612	123800	163961360	4150	4150	4150	4150	31
371	20240612	123700	163832710	4150	4150	4150	4150	55
372	20240612	123600	163604460	4145	4145	4145	4145	100
373	20240612	123500	163189960	4145	4145	4145	4145	0
374	20240612	123400	163189960	4145	4145	4145	4145	50
375	20240612	123300	162982710	4145	4145	4145	4145	55
376	20240612	123200	162754735	4145	4140	4145	4140	1643
377	20240612	123100	155952300	4140	4140	4140	4140	56
378	20240612	123000	155720460	4140	4140	4140	4140	0
379	20240612	122900	155720460	4140	4140	4140	4140	139
380	20240612	122800	155145000	4140	4140	4140	4140	0
381	20240612	122700	155145000	4140	4140	4140	4140	56
382	20240612	122600	154913160	4140	4140	4140	4140	0
383	20240612	122500	154913160	4140	4140	4140	4140	55
384	20240612	122400	154685460	4140	4140	4140	4140	0
385	20240612	122300	154685460	4140	4140	4140	4140	56
386	20240612	122200	154453620	4140	4140	4140	4140	0
387	20240612	122100	154453620	4140	4140	4140	4140	156
388	20240612	122000	153807780	4140	4140	4140	4140	0
389	20240612	121900	153807780	4140	4140	4140	4140	55
390	20240612	121800	153580080	4140	4140	4140	4140	0
391	20240612	121700	153580080	4140	4140	4140	4140	56
392	20240612	121600	153348240	4140	4140	4140	4140	0
393	20240612	121500	153348240	4140	4140	4140	4140	55
394	20240612	121400	153120540	4140	4140	4140	4140	0
395	20240612	121300	153120540	4140	4140	4140	4140	56
396	20240612	121200	152888700	4140	4140	4140	4140	100
397	20240612	121100	152474700	4140	4145	4145	4140	238
398	20240612	121000	151489105	4145	4145	4145	4145	100
399	20240612	120900	151074605	4140	4145	4145	4140	308
400	20240612	120800	149799205	4145	4145	4145	4145	0
401	20240612	120700	149799205	4145	4145	4145	4145	55
402	20240612	120600	149571230	4140	4140	4140	4140	0
403	20240612	120500	149571230	4140	4140	4140	4140	177
404	20240612	120400	148838450	4145	4145	4145	4145	56
405	20240612	120300	148606330	4140	4140	4140	4140	0
406	20240612	120200	148606330	4140	4140	4140	4140	0
407	20240612	120100	148606330	4140	4140	4140	4140	218
408	20240612	120000	147703810	4145	4145	4145	4145	57
409	20240612	115900	147467545	4145	4145	4145	4145	0
410	20240612	115800	147467545	4145	4145	4145	4145	60
411	20240612	115700	147218845	4145	4145	4145	4140	126
412	20240612	115600	146696600	4145	4145	4145	4145	8
413	20240612	115500	146663440	4145	4145	4150	4135	150
414	20240612	115400	146041580	4135	4140	4145	4135	21
415	20240612	115300	145954560	4135	4135	4135	4135	0
416	20240612	115200	145954560	4135	4140	4140	4135	1192
417	20240612	115100	141024310	4145	4145	4145	4145	0
418	20240612	115000	141024310	4145	4145	4145	4145	56
419	20240612	114900	140792190	4140	4140	4140	4140	2
420	20240612	114800	140783910	4140	4140	4140	4140	55
421	20240612	114700	140556210	4140	4145	4145	4140	386
422	20240612	114600	138958030	4145	4145	4145	4145	28
423	20240612	114500	138841970	4145	4145	4145	4145	846
424	20240612	114400	135335300	4150	4150	4150	4150	56
425	20240612	114300	135102900	4150	4150	4150	4150	0
426	20240612	114200	135102900	4150	4150	4150	4150	61
427	20240612	114100	134849750	4150	4150	4150	4150	2
428	20240612	114000	134841450	4150	4150	4150	4150	56
429	20240612	113900	134609050	4150	4150	4150	4150	0
430	20240612	113800	134609050	4150	4150	4150	4150	55
431	20240612	113700	134380800	4150	4150	4150	4150	0
432	20240612	113600	134380800	4150	4150	4150	4150	56
433	20240612	113500	134148400	4150	4150	4150	4150	0
434	20240612	113400	134148400	4150	4150	4150	4150	55
435	20240612	113300	133920150	4150	4150	4150	4150	0
436	20240612	113200	133920150	4150	4150	4150	4150	56
437	20240612	113100	133687750	4150	4150	4150	4150	0
438	20240612	113000	133687750	4150	4150	4150	4150	55
439	20240612	112900	133459500	4150	4150	4150	4150	0
440	20240612	112800	133459500	4150	4150	4150	4150	3267
441	20240612	112700	119901450	4155	4155	4155	4155	63
442	20240612	112600	119639685	4155	4155	4155	4155	214
443	20240612	112500	118750515	4160	4160	4160	4160	56
444	20240612	112400	118517555	4160	4160	4160	4160	0
445	20240612	112300	118517555	4160	4155	4160	4155	60
446	20240612	112200	118267980	4155	4155	4155	4155	207
447	20240612	112100	117407895	4160	4160	4160	4160	61
448	20240612	112000	117154135	4160	4160	4160	4160	0
449	20240612	111900	117154135	4160	4155	4160	4155	356
450	20240612	111800	115674680	4155	4160	4160	4155	95
451	20240612	111700	115279505	4160	4160	4160	4160	56
452	20240612	111600	115046545	4160	4160	4160	4160	0
453	20240612	111500	115046545	4160	4155	4160	4155	57
454	20240612	111400	114809435	4160	4160	4160	4160	0
455	20240612	111300	114809435	4160	4160	4160	4160	56
456	20240612	111200	114576475	4155	4155	4155	4155	0
457	20240612	111100	114576475	4155	4160	4160	4155	9
458	20240612	111000	114539040	4155	4160	4160	4155	783
459	20240612	110900	111285400	4160	4160	4160	4160	1
460	20240612	110800	111281240	4160	4160	4160	4160	0
461	20240612	110700	111281240	4160	4165	4165	4160	248
462	20240612	110600	110249280	4165	4165	4165	4165	0
463	20240612	110500	110249280	4165	4165	4165	4165	55
464	20240612	110400	110020205	4160	4160	4160	4160	0
465	20240612	110300	110020205	4160	4165	4165	4160	57
466	20240612	110200	109782805	4160	4160	4160	4155	1790
467	20240612	110100	102344465	4160	4160	4160	4160	0
468	20240612	110000	102344465	4160	4160	4160	4160	0
469	20240612	105900	102344465	4160	4160	4160	4160	100
470	20240612	105800	101928465	4155	4155	4155	4155	0
471	20240612	105700	101928465	4155	4165	4165	4155	621
472	20240612	105600	99345210	4165	4165	4165	4165	0
473	20240612	105500	99345210	4165	4165	4165	4165	56
474	20240612	105400	99111970	4165	4165	4165	4165	0
475	20240612	105300	99111970	4165	4165	4165	4165	56
476	20240612	105200	98878730	4165	4165	4165	4165	0
477	20240612	105100	98878730	4165	4165	4165	4165	259
478	20240612	105000	97799995	4165	4165	4165	4165	101
479	20240612	104900	97379330	4165	4165	4165	4165	0
480	20240612	104800	97379330	4165	4165	4165	4165	56
481	20240612	104700	97146090	4165	4165	4165	4165	0
482	20240612	104600	97146090	4165	4165	4165	4165	155
483	20240612	104500	96500515	4165	4165	4165	4165	0
484	20240612	104400	96500515	4165	4165	4165	4165	56
485	20240612	104300	96267275	4165	4165	4165	4165	303
486	20240612	104200	95005280	4165	4165	4165	4165	0
487	20240612	104100	95005280	4165	4165	4165	4165	54
488	20240612	104000	94780370	4170	4165	4170	4165	187
489	20240612	103900	94001235	4170	4170	4170	4170	0
490	20240612	103800	94001235	4170	4170	4170	4170	0
491	20240612	103700	94001235	4170	4165	4170	4165	91
492	20240612	103600	93621770	4165	4160	4165	4160	2271
493	20240612	103500	84174215	4155	4155	4155	4155	2
494	20240612	103400	84165905	4160	4160	4160	4160	56
495	20240612	103300	83932945	4160	4160	4160	4160	0
496	20240612	103200	83932945	4160	4160	4160	4160	56
497	20240612	103100	83699985	4160	4160	4160	4160	0
498	20240612	103000	83699985	4160	4160	4160	4160	56
499	20240612	102900	83467025	4160	4160	4160	4160	0
500	20240612	102800	83467025	4160	4160	4160	4160	55
501	20240612	102700	83238225	4160	4160	4160	4160	91
502	20240612	102600	82859665	4155	4160	4160	4155	66
503	20240612	102500	82585155	4160	4160	4160	4160	0
504	20240612	102400	82585155	4160	4160	4160	4160	55
505	20240612	102300	82356355	4160	4160	4160	4160	0
506	20240612	102200	82356355	4160	4160	4160	4160	0
507	20240612	102100	82356355	4160	4155	4160	4155	528
508	20240612	102000	80162510	4150	4170	4170	4150	4055
509	20240612	101900	63309540	4170	4170	4170	4170	0
510	20240612	101800	63309540	4170	4170	4170	4170	56
511	20240612	101700	63076020	4165	4165	4165	4165	1150
512	20240612	101600	58286270	4170	4170	4170	4170	55
513	20240612	101500	58056920	4170	4170	4170	4170	0
514	20240612	101400	58056920	4170	4170	4170	4170	4
515	20240612	101300	58040240	4170	4170	4170	4170	56
516	20240612	101200	57806720	4170	4170	4170	4170	205
517	20240612	101100	56951870	4170	4170	4170	4170	56
518	20240612	101000	56718350	4170	4170	4170	4170	87
519	20240612	100900	56355560	4170	4170	4170	4170	55
520	20240612	100800	56126210	4170	4170	4170	4170	0
521	20240612	100700	56126210	4170	4170	4170	4170	56
522	20240612	100600	55892690	4165	4170	4170	4165	1464
523	20240612	100500	49788130	4170	4170	4170	4170	0
524	20240612	100400	49788130	4170	4170	4170	4170	232
525	20240612	100300	48820690	4165	4160	4165	4160	856
526	20240612	100200	45258220	4160	4160	4160	4160	8
527	20240612	100100	45224940	4160	4160	4160	4160	48
528	20240612	100000	45025260	4160	4160	4160	4160	32
529	20240612	095900	44892140	4160	4155	4160	4155	62
530	20240612	095800	44634250	4150	4150	4155	4150	261
531	20240612	095700	43550100	4155	4155	4155	4155	55
532	20240612	095600	43321575	4155	4155	4155	4155	192
533	20240612	095500	42523815	4160	4155	4160	4155	62
534	20240612	095400	42265925	4160	4160	4160	4160	2
535	20240612	095300	42257605	4155	4155	4155	4155	0
536	20240612	095200	42257605	4155	4155	4155	4155	548
537	20240612	095100	39980665	4160	4160	4160	4160	55
538	20240612	095000	39751865	4165	4165	4165	4165	0
539	20240612	094900	39751865	4165	4160	4165	4160	78
540	20240612	094800	39427275	4160	4160	4160	4160	286
541	20240612	094700	38237515	4170	4165	4170	4165	56
542	20240612	094600	38004270	4165	4165	4165	4165	1
543	20240612	094500	38000105	4160	4160	4160	4160	25
544	20240612	094400	37896105	4160	4160	4160	4160	283
545	20240612	094300	36718825	4165	4170	4170	4165	584
546	20240612	094200	34283705	4165	4165	4165	4165	0
547	20240612	094100	34283705	4165	4165	4165	4165	315
548	20240612	094000	32971730	4160	4160	4160	4160	484
549	20240612	093900	30958290	4160	4160	4160	4160	0
550	20240612	093800	30958290	4160	4160	4160	4160	10
551	20240612	093700	30916690	4160	4155	4160	4155	115
552	20240612	093600	30438365	4145	4155	4155	4145	222
553	20240612	093500	29515985	4160	4160	4160	4160	159
554	20240612	093400	28854545	4165	4165	4165	4165	685
555	20240612	093300	26001520	4165	4165	4165	4165	1042
556	20240612	093200	21661590	4165	4165	4165	4165	57
557	20240612	093100	21424185	4165	4170	4180	4165	1358
558	20240612	093000	15760525	4165	4165	4165	4160	76
559	20240612	092900	15444075	4160	4160	4160	4160	171
560	20240612	092800	14732715	4160	4155	4160	4155	169
561	20240612	092700	14029680	4155	4155	4155	4155	5
562	20240612	092600	14008905	4155	4145	4155	4145	156
563	20240612	092500	13360805	4145	4145	4145	4145	0
564	20240612	092400	13360805	4145	4145	4145	4145	55
565	20240612	092300	13132830	4145	4145	4145	4145	69
566	20240612	092200	12846825	4145	4140	4145	4140	61
567	20240612	092100	12594005	4140	4145	4145	4140	201
568	20240612	092000	11761110	4145	4135	4145	4135	17
569	20240612	091900	11690750	4135	4135	4135	4135	13
570	20240612	091800	11636995	4135	4135	4135	4135	37
571	20240612	091700	11484000	4130	4130	4130	4130	2
572	20240612	091600	11475740	4130	4130	4130	4130	3
573	20240612	091500	11463350	4130	4130	4130	4130	5
574	20240612	091400	11442700	4135	4135	4135	4135	0
575	20240612	091300	11442700	4135	4135	4135	4135	0
576	20240612	091200	11442700	4135	4135	4135	4135	0
577	20240612	091100	11442700	4135	4135	4135	4135	17
578	20240612	091000	11372405	4135	4140	4140	4135	902
579	20240612	090900	7642360	4135	4135	4135	4135	1
580	20240612	090800	7638225	4120	4135	4135	4120	1027
581	20240612	090700	3405845	4130	4140	4140	4130	384
582	20240612	090600	1817265	4145	4145	4145	4145	205
583	20240612	090500	967540	4145	4145	4145	4145	56
584	20240612	090400	735420	4155	4155	4155	4155	56
585	20240612	090300	502740	4150	4150	4150	4150	0
586	20240612	090200	502740	4150	4150	4150	4150	0
587	20240612	090100	502740	4150	4150	4150	4150	0
588	20240612	090000	502740	4150	4155	4155	4150	121