KissMeData/006090/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	184600	111732220	9690	9690	9690	9690	193
3	20240613	184500	111732220	9690	9690	9690	9690	0
4	20240613	184400	111732220	9690	9690	9690	9690	0
5	20240613	184300	111732220	9690	9690	9690	9690	0
6	20240613	184200	111732220	9690	9690	9690	9690	0
7	20240613	184100	111732220	9690	9690	9690	9690	0
8	20240613	184000	111732220	9690	9690	9690	9690	0
9	20240613	183900	111732220	9690	9690	9690	9690	0
10	20240613	183800	111732220	9690	9690	9690	9690	0
11	20240613	183700	111732220	9690	9690	9690	9690	0
12	20240613	183600	111732220	9690	9690	9690	9690	0
13	20240613	183500	111732220	9690	9690	9690	9690	0
14	20240613	183400	111732220	9690	9690	9690	9690	0
15	20240613	183300	111732220	9690	9690	9690	9690	0
16	20240613	183200	111732220	9690	9690	9690	9690	0
17	20240613	183100	111732220	9690	9690	9690	9690	0
18	20240613	183000	111732220	9690	9690	9690	9690	0
19	20240613	182900	111732220	9690	9690	9690	9690	0
20	20240613	182800	111732220	9690	9690	9690	9690	0
21	20240613	182700	111732220	9690	9690	9690	9690	0
22	20240613	182600	111732220	9690	9690	9690	9690	0
23	20240613	182500	111732220	9690	9690	9690	9690	0
24	20240613	182400	111732220	9690	9690	9690	9690	0
25	20240613	182300	111732220	9690	9690	9690	9690	0
26	20240613	182200	111732220	9690	9690	9690	9690	0
27	20240613	182100	111732220	9690	9690	9690	9690	0
28	20240613	182000	111732220	9690	9690	9690	9690	0
29	20240613	181900	111732220	9690	9690	9690	9690	0
30	20240613	181800	111732220	9690	9690	9690	9690	0
31	20240613	181700	111732220	9690	9690	9690	9690	0
32	20240613	181600	111732220	9690	9690	9690	9690	193
33	20240613	181500	111732220	9690	9690	9690	9690	0
34	20240613	181400	111732220	9690	9690	9690	9690	0
35	20240613	181300	111732220	9690	9690	9690	9690	0
36	20240613	181200	111732220	9690	9690	9690	9690	0
37	20240613	181100	111732220	9690	9690	9690	9690	0
38	20240613	181000	111732220	9690	9690	9690	9690	0
39	20240613	180900	111732220	9690	9690	9690	9690	0
40	20240613	180800	111732220	9690	9690	9690	9690	0
41	20240613	180700	111732220	9690	9690	9690	9690	0
42	20240613	180600	111732220	9690	9690	9690	9690	0
43	20240613	180500	111732220	9690	9690	9690	9690	0
44	20240613	180400	111732220	9690	9690	9690	9690	0
45	20240613	180300	111732220	9690	9690	9690	9690	0
46	20240613	180200	111732220	9690	9690	9690	9690	0
47	20240613	180100	111732220	9690	9690	9690	9690	0
48	20240613	180000	111732220	9690	9690	9690	9690	0
49	20240613	175900	111732220	9690	9690	9690	9690	0
50	20240613	175800	111732220	9690	9690	9690	9690	0
51	20240613	175700	111732220	9690	9690	9690	9690	0
52	20240613	175600	111732220	9690	9690	9690	9690	0
53	20240613	175500	111732220	9690	9690	9690	9690	0
54	20240613	175400	111732220	9690	9690	9690	9690	0
55	20240613	175300	111732220	9690	9690	9690	9690	0
56	20240613	175200	111732220	9690	9690	9690	9690	0
57	20240613	175100	111732220	9690	9690	9690	9690	0
58	20240613	175000	111732220	9690	9690	9690	9690	0
59	20240613	174900	111732220	9690	9690	9690	9690	0
60	20240613	174800	111732220	9690	9690	9690	9690	0
61	20240613	174700	111732220	9690	9690	9690	9690	0
62	20240613	174600	111732220	9690	9690	9690	9690	193
63	20240613	174500	111732220	9690	9690	9690	9690	0
64	20240613	174400	111732220	9690	9690	9690	9690	0
65	20240613	174300	111732220	9690	9690	9690	9690	0
66	20240613	174200	111732220	9690	9690	9690	9690	0
67	20240613	174100	111732220	9690	9690	9690	9690	0
68	20240613	174000	111732220	9690	9690	9690	9690	0
69	20240613	173900	111732220	9690	9690	9690	9690	0
70	20240613	173800	111732220	9690	9690	9690	9690	0
71	20240613	173700	111732220	9690	9690	9690	9690	0
72	20240613	173600	111732220	9690	9690	9690	9690	0
73	20240613	173500	111732220	9690	9690	9690	9690	0
74	20240613	173400	111732220	9690	9690	9690	9690	0
75	20240613	173300	111732220	9690	9690	9690	9690	0
76	20240613	173200	111732220	9690	9690	9690	9690	0
77	20240613	173100	111732220	9690	9690	9690	9690	0
78	20240613	173000	111732220	9690	9690	9690	9690	0
79	20240613	172900	111732220	9690	9690	9690	9690	0
80	20240613	172800	111732220	9690	9690	9690	9690	0
81	20240613	172700	111732220	9690	9690	9690	9690	0
82	20240613	172600	111732220	9690	9690	9690	9690	0
83	20240613	172500	111732220	9690	9690	9690	9690	0
84	20240613	172400	111732220	9690	9690	9690	9690	0
85	20240613	172300	111732220	9690	9690	9690	9690	0
86	20240613	172200	111732220	9690	9690	9690	9690	0
87	20240613	172100	111732220	9690	9690	9690	9690	0
88	20240613	172000	111732220	9690	9690	9690	9690	0
89	20240613	171900	111732220	9690	9690	9690	9690	0
90	20240613	171800	111732220	9690	9690	9690	9690	0
91	20240613	171700	111732220	9690	9690	9690	9690	0
92	20240613	171600	111732220	9690	9690	9690	9690	193
93	20240613	171500	111732220	9690	9690	9690	9690	0
94	20240613	171400	111732220	9690	9690	9690	9690	0
95	20240613	171300	111732220	9690	9690	9690	9690	0
96	20240613	171200	111732220	9690	9690	9690	9690	0
97	20240613	171100	111732220	9690	9690	9690	9690	0
98	20240613	171000	111732220	9690	9690	9690	9690	0
99	20240613	170900	111732220	9690	9690	9690	9690	0
100	20240613	170800	111732220	9690	9690	9690	9690	0
101	20240613	170700	111732220	9690	9690	9690	9690	0
102	20240613	170600	111732220	9690	9690	9690	9690	0
103	20240613	170500	111732220	9690	9690	9690	9690	0
104	20240613	170400	111732220	9690	9690	9690	9690	0
105	20240613	170300	111732220	9690	9690	9690	9690	0
106	20240613	170200	111732220	9690	9690	9690	9690	0
107	20240613	170100	111732220	9690	9690	9690	9690	0
108	20240613	170000	111732220	9690	9690	9690	9690	0
109	20240613	165900	111732220	9690	9690	9690	9690	0
110	20240613	165800	111732220	9690	9690	9690	9690	0
111	20240613	165700	111732220	9690	9690	9690	9690	0
112	20240613	165600	111732220	9690	9690	9690	9690	0
113	20240613	165500	111732220	9690	9690	9690	9690	0
114	20240613	165400	111732220	9690	9690	9690	9690	0
115	20240613	165300	111732220	9690	9690	9690	9690	0
116	20240613	165200	111732220	9690	9690	9690	9690	0
117	20240613	165100	111732220	9690	9690	9690	9690	0
118	20240613	165000	111732220	9690	9690	9690	9690	0
119	20240613	164900	111732220	9690	9690	9690	9690	0
120	20240613	164800	111732220	9690	9690	9690	9690	0
121	20240613	164700	111732220	9690	9690	9690	9690	0
122	20240613	164600	111732220	9690	9690	9690	9690	193
123	20240613	164500	111732220	9690	9690	9690	9690	0
124	20240613	164400	111732220	9690	9690	9690	9690	0
125	20240613	164300	111732220	9690	9690	9690	9690	0
126	20240613	164200	111732220	9690	9690	9690	9690	0
127	20240613	164100	111732220	9690	9690	9690	9690	0
128	20240613	164000	111732220	9690	9690	9690	9690	0
129	20240613	163900	111732220	9690	9690	9690	9690	0
130	20240613	163800	111732220	9690	9690	9690	9690	0
131	20240613	163700	111732220	9690	9690	9690	9690	0
132	20240613	163600	111732220	9690	9690	9690	9690	0
133	20240613	163500	111732220	9690	9690	9690	9690	0
134	20240613	163400	111732220	9690	9690	9690	9690	0
135	20240613	163300	111732220	9690	9690	9690	9690	0
136	20240613	163200	111732220	9690	9690	9690	9690	0
137	20240613	163100	111732220	9690	9690	9690	9690	0
138	20240613	163000	111732220	9690	9690	9690	9690	0
139	20240613	162900	111732220	9690	9690	9690	9690	0
140	20240613	162800	111732220	9690	9690	9690	9690	0
141	20240613	162700	111732220	9690	9690	9690	9690	0
142	20240613	162600	111732220	9690	9690	9690	9690	0
143	20240613	162500	111732220	9690	9690	9690	9690	0
144	20240613	162400	111732220	9690	9690	9690	9690	0
145	20240613	162300	111732220	9690	9690	9690	9690	0
146	20240613	162200	111732220	9690	9690	9690	9690	0
147	20240613	162100	111732220	9690	9690	9690	9690	0
148	20240613	162000	111732220	9690	9690	9690	9690	0
149	20240613	161900	111732220	9690	9690	9690	9690	0
150	20240613	161800	111732220	9690	9690	9690	9690	0
151	20240613	161700	111732220	9690	9690	9690	9690	0
152	20240613	161600	111732220	9690	9690	9690	9690	193
153	20240613	161500	111732220	9690	9690	9690	9690	0
154	20240613	161400	111732220	9690	9690	9690	9690	0
155	20240613	161300	111732220	9690	9690	9690	9690	0
156	20240613	161200	111732220	9690	9690	9690	9690	0
157	20240613	161100	111732220	9690	9690	9690	9690	0
158	20240613	161000	111732220	9690	9690	9690	9690	0
159	20240613	160900	111732220	9690	9690	9690	9690	0
160	20240613	160800	111732220	9690	9690	9690	9690	0
161	20240613	160700	111732220	9690	9690	9690	9690	0
162	20240613	160600	111732220	9690	9690	9690	9690	0
163	20240613	160500	111732220	9690	9690	9690	9690	0
164	20240613	160400	111732220	9690	9690	9690	9690	0
165	20240613	160300	111732220	9690	9690	9690	9690	0
166	20240613	160200	111732220	9690	9690	9690	9690	0
167	20240613	160100	111732220	9690	9690	9690	9690	0
168	20240613	160000	111732220	9690	9690	9690	9690	0
169	20240613	155900	111732220	9690	9690	9690	9690	0
170	20240613	155800	111732220	9690	9690	9690	9690	0
171	20240613	155700	111732220	9690	9690	9690	9690	0
172	20240613	155600	111732220	9690	9690	9690	9690	0
173	20240613	155500	111732220	9690	9690	9690	9690	0
174	20240613	155400	111732220	9690	9690	9690	9690	0
175	20240613	155300	111732220	9690	9690	9690	9690	0
176	20240613	155200	111732220	9690	9690	9690	9690	0
177	20240613	155100	111732220	9690	9690	9690	9690	0
178	20240613	155000	111732220	9690	9690	9690	9690	0
179	20240613	154900	111732220	9690	9690	9690	9690	0
180	20240613	154800	111732220	9690	9690	9690	9690	0
181	20240613	154700	111732220	9690	9690	9690	9690	0
182	20240613	154600	111732220	9690	9690	9690	9690	193
183	20240613	154500	111732220	9690	9690	9690	9690	0
184	20240613	154400	111732220	9690	9690	9690	9690	0
185	20240613	154300	111732220	9690	9690	9690	9690	0
186	20240613	154200	111732220	9690	9690	9690	9690	0
187	20240613	154100	111732220	9690	9690	9690	9690	0
188	20240613	154000	111732220	9690	9690	9690	9690	0
189	20240613	153900	111732220	9690	9690	9690	9690	0
190	20240613	153800	111732220	9690	9690	9690	9690	0
191	20240613	153700	111732220	9690	9690	9690	9690	0
192	20240613	153600	111732220	9690	9690	9690	9690	0
193	20240613	153500	111732220	9690	9690	9690	9690	0
194	20240613	153400	111732220	9690	9690	9690	9690	0
195	20240613	153300	111732220	9690	9690	9690	9690	0
196	20240613	153200	111732220	9690	9690	9690	9690	0
197	20240613	153100	111732220	9690	9690	9690	9690	0
198	20240613	153000	111732220	9690	9690	9690	9690	193
199	20240613	152900	109862050	9690	9690	9690	9690	0
200	20240613	152800	109862050	9690	9690	9690	9690	0
201	20240613	152700	109862050	9690	9690	9690	9690	0
202	20240613	152600	109862050	9690	9690	9690	9690	0
203	20240613	152500	109862050	9690	9690	9690	9690	0
204	20240613	152400	109862050	9690	9690	9690	9690	0
205	20240613	152300	109862050	9690	9690	9690	9690	0
206	20240613	152200	109862050	9690	9690	9690	9690	0
207	20240613	152100	109862050	9690	9690	9690	9690	0
208	20240613	152000	109862050	9690	9690	9690	9690	0
209	20240613	151900	109862050	9690	9700	9700	9690	47
210	20240613	151800	109406350	9700	9700	9700	9700	5
211	20240613	151700	109357850	9700	9700	9700	9700	0
212	20240613	151600	109357850	9700	9700	9700	9700	0
213	20240613	151500	109357850	9700	9700	9700	9700	0
214	20240613	151400	109357850	9700	9700	9700	9700	0
215	20240613	151300	109357850	9700	9700	9700	9700	0
216	20240613	151200	109357850	9700	9700	9700	9700	0
217	20240613	151100	109357850	9700	9700	9700	9700	83
218	20240613	151000	108552750	9700	9700	9700	9700	253
219	20240613	150900	106098650	9700	9700	9700	9700	0
220	20240613	150800	106098650	9700	9700	9700	9700	0
221	20240613	150700	106098650	9700	9700	9700	9700	0
222	20240613	150600	106098650	9700	9700	9700	9700	5
223	20240613	150500	106050150	9720	9720	9720	9720	0
224	20240613	150400	106050150	9720	9720	9720	9720	0
225	20240613	150300	106050150	9720	9710	9720	9700	63
226	20240613	150200	105438860	9710	9710	9710	9710	0
227	20240613	150100	105438860	9710	9710	9710	9710	46
228	20240613	150000	104992200	9720	9720	9720	9720	0
229	20240613	145900	104992200	9720	9720	9720	9720	0
230	20240613	145800	104992200	9720	9720	9720	9720	0
231	20240613	145700	104992200	9720	9720	9720	9720	0
232	20240613	145600	104992200	9720	9720	9720	9720	0
233	20240613	145500	104992200	9720	9720	9720	9720	0
234	20240613	145400	104992200	9720	9720	9720	9720	0
235	20240613	145300	104992200	9720	9720	9720	9720	0
236	20240613	145200	104992200	9720	9720	9720	9720	0
237	20240613	145100	104992200	9720	9720	9720	9720	0
238	20240613	145000	104992200	9720	9720	9720	9720	0
239	20240613	144900	104992200	9720	9720	9720	9720	0
240	20240613	144800	104992200	9720	9720	9720	9720	0
241	20240613	144700	104992200	9720	9720	9720	9720	6
242	20240613	144600	104933880	9720	9720	9720	9720	0
243	20240613	144500	104933880	9720	9720	9720	9720	0
244	20240613	144400	104933880	9720	9720	9720	9720	30
245	20240613	144300	104642280	9710	9710	9710	9710	0
246	20240613	144200	104642280	9710	9710	9710	9710	0
247	20240613	144100	104642280	9710	9710	9710	9710	7
248	20240613	144000	104574310	9700	9700	9700	9700	0
249	20240613	143900	104574310	9700	9700	9700	9700	0
250	20240613	143800	104574310	9700	9700	9700	9700	0
251	20240613	143700	104574310	9700	9710	9710	9700	4
252	20240613	143600	104535480	9720	9790	9790	9720	1095
253	20240613	143500	93854960	9790	9690	9790	9690	231
254	20240613	143400	91607490	9690	9700	9700	9670	663
255	20240613	143300	85183090	9720	9710	9720	9700	1040
256	20240613	143200	75093100	9710	9710	9710	9710	0
257	20240613	143100	75093100	9710	9710	9710	9710	10
258	20240613	143000	74996000	9710	9730	9730	9710	348
259	20240613	142900	71612990	9730	9730	9730	9730	0
260	20240613	142800	71612990	9730	9750	9750	9730	140
261	20240613	142700	70249280	9760	9760	9760	9760	0
262	20240613	142600	70249280	9760	9770	9770	9760	212
263	20240613	142500	68180150	9780	9780	9780	9780	0
264	20240613	142400	68180150	9780	9780	9780	9780	0
265	20240613	142300	68180150	9780	9780	9780	9780	0
266	20240613	142200	68180150	9780	9780	9780	9780	0
267	20240613	142100	68180150	9780	9780	9780	9780	0
268	20240613	142000	68180150	9780	9780	9780	9780	0
269	20240613	141900	68180150	9780	9780	9780	9780	0
270	20240613	141800	68180150	9780	9780	9780	9780	0
271	20240613	141700	68180150	9780	9780	9780	9780	0
272	20240613	141600	68180150	9780	9780	9780	9780	0
273	20240613	141500	68180150	9780	9790	9790	9780	105
274	20240613	141400	67153210	9790	9800	9800	9790	1051
275	20240613	141300	56855550	9820	9820	9820	9820	0
276	20240613	141200	56855550	9820	9820	9820	9820	0
277	20240613	141100	56855550	9820	9820	9820	9820	0
278	20240613	141000	56855550	9820	9820	9820	9820	0
279	20240613	140900	56855550	9820	9820	9820	9820	0
280	20240613	140800	56855550	9820	9820	9820	9820	2
281	20240613	140700	56835910	9800	9800	9800	9800	0
282	20240613	140600	56835910	9800	9800	9800	9800	146
283	20240613	140500	55405110	9800	9800	9800	9800	0
284	20240613	140400	55405110	9800	9800	9800	9800	0
285	20240613	140300	55405110	9800	9800	9800	9800	0
286	20240613	140200	55405110	9800	9800	9800	9800	0
287	20240613	140100	55405110	9800	9800	9800	9800	0
288	20240613	140000	55405110	9800	9800	9800	9800	0
289	20240613	135900	55405110	9800	9800	9800	9800	10
290	20240613	135800	55307110	9770	9770	9770	9770	0
291	20240613	135700	55307110	9770	9770	9770	9770	0
292	20240613	135600	55307110	9770	9770	9770	9770	0
293	20240613	135500	55307110	9770	9770	9770	9770	0
294	20240613	135400	55307110	9770	9770	9770	9770	0
295	20240613	135300	55307110	9770	9770	9770	9770	0
296	20240613	135200	55307110	9770	9770	9770	9770	200
297	20240613	135100	53353110	9770	9770	9770	9770	0
298	20240613	135000	53353110	9770	9770	9770	9770	0
299	20240613	134900	53353110	9770	9770	9770	9770	0
300	20240613	134800	53353110	9770	9770	9770	9770	0
301	20240613	134700	53353110	9770	9770	9770	9770	0
302	20240613	134600	53353110	9770	9770	9770	9770	0
303	20240613	134500	53353110	9770	9770	9770	9770	0
304	20240613	134400	53353110	9770	9770	9770	9770	0
305	20240613	134300	53353110	9770	9770	9770	9770	0
306	20240613	134200	53353110	9770	9770	9770	9770	0
307	20240613	134100	53353110	9770	9760	9770	9760	145
308	20240613	134000	51937050	9760	9760	9760	9760	0
309	20240613	133900	51937050	9760	9760	9760	9760	0
310	20240613	133800	51937050	9760	9760	9760	9760	0
311	20240613	133700	51937050	9760	9760	9760	9760	0
312	20240613	133600	51937050	9760	9760	9760	9760	0
313	20240613	133500	51937050	9760	9760	9760	9760	0
314	20240613	133400	51937050	9760	9760	9760	9760	0
315	20240613	133300	51937050	9760	9760	9760	9760	30
316	20240613	133200	51644250	9760	9760	9760	9760	0
317	20240613	133100	51644250	9760	9760	9760	9760	0
318	20240613	133000	51644250	9760	9760	9760	9760	0
319	20240613	132900	51644250	9760	9760	9760	9760	0
320	20240613	132800	51644250	9760	9760	9760	9760	0
321	20240613	132700	51644250	9760	9760	9760	9760	200
322	20240613	132600	49692250	9770	9780	9780	9770	374
323	20240613	132500	46035920	9790	9790	9790	9790	0
324	20240613	132400	46035920	9790	9790	9790	9790	0
325	20240613	132300	46035920	9790	9790	9790	9790	0
326	20240613	132200	46035920	9790	9790	9790	9790	1
327	20240613	132100	46026130	9800	9800	9800	9800	0
328	20240613	132000	46026130	9800	9800	9800	9800	0
329	20240613	131900	46026130	9800	9800	9800	9800	0
330	20240613	131800	46026130	9800	9800	9800	9800	0
331	20240613	131700	46026130	9800	9800	9800	9800	5
332	20240613	131600	45977130	9810	9810	9810	9810	0
333	20240613	131500	45977130	9810	9810	9810	9810	0
334	20240613	131400	45977130	9810	9810	9810	9810	0
335	20240613	131300	45977130	9810	9810	9810	9810	0
336	20240613	131200	45977130	9810	9810	9810	9810	0
337	20240613	131100	45977130	9810	9810	9810	9810	0
338	20240613	131000	45977130	9810	9810	9810	9810	0
339	20240613	130900	45977130	9810	9810	9810	9810	78
340	20240613	130800	45211950	9820	9820	9820	9820	0
341	20240613	130700	45211950	9820	9820	9820	9820	9
342	20240613	130600	45123570	9820	9820	9820	9820	2
343	20240613	130500	45103930	9820	9820	9820	9820	36
344	20240613	130400	44750410	9820	9820	9820	9820	0
345	20240613	130300	44750410	9820	9820	9820	9820	0
346	20240613	130200	44750410	9820	9820	9820	9820	53
347	20240613	130100	44229950	9810	9810	9810	9810	0
348	20240613	130000	44229950	9810	9810	9810	9810	0
349	20240613	125900	44229950	9810	9810	9810	9810	0
350	20240613	125800	44229950	9810	9810	9810	9810	0
351	20240613	125700	44229950	9810	9810	9810	9810	22
352	20240613	125600	44014130	9810	9810	9810	9810	15
353	20240613	125500	43866980	9800	9800	9800	9800	0
354	20240613	125400	43866980	9800	9800	9800	9800	0
355	20240613	125300	43866980	9800	9800	9800	9800	0
356	20240613	125200	43866980	9800	9800	9800	9800	0
357	20240613	125100	43866980	9800	9800	9800	9800	0
358	20240613	125000	43866980	9800	9800	9800	9800	48
359	20240613	124900	43396580	9800	9800	9800	9800	25
360	20240613	124800	43151580	9800	9800	9800	9800	0
361	20240613	124700	43151580	9800	9800	9800	9800	0
362	20240613	124600	43151580	9800	9800	9800	9800	0
363	20240613	124500	43151580	9800	9800	9800	9800	0
364	20240613	124400	43151580	9800	9800	9800	9800	0
365	20240613	124300	43151580	9800	9800	9800	9800	0
366	20240613	124200	43151580	9800	9800	9800	9800	0
367	20240613	124100	43151580	9800	9800	9800	9800	0
368	20240613	124000	43151580	9800	9800	9800	9800	0
369	20240613	123900	43151580	9800	9800	9800	9800	0
370	20240613	123800	43151580	9800	9800	9800	9800	0
371	20240613	123700	43151580	9800	9800	9800	9800	0
372	20240613	123600	43151580	9800	9800	9800	9800	400
373	20240613	123500	39231580	9800	9800	9800	9800	0
374	20240613	123400	39231580	9800	9800	9800	9800	0
375	20240613	123300	39231580	9800	9800	9800	9800	0
376	20240613	123200	39231580	9800	9800	9800	9800	47
377	20240613	123100	38770980	9800	9800	9800	9800	3
378	20240613	123000	38741580	9800	9800	9800	9800	0
379	20240613	122900	38741580	9800	9800	9800	9800	10
380	20240613	122800	38643580	9770	9770	9770	9770	0
381	20240613	122700	38643580	9770	9770	9770	9770	0
382	20240613	122600	38643580	9770	9770	9770	9770	0
383	20240613	122500	38643580	9770	9770	9770	9770	0
384	20240613	122400	38643580	9770	9770	9770	9770	0
385	20240613	122300	38643580	9770	9770	9770	9770	0
386	20240613	122200	38643580	9770	9770	9770	9770	0
387	20240613	122100	38643580	9770	9770	9770	9770	0
388	20240613	122000	38643580	9770	9770	9770	9770	11
389	20240613	121900	38536110	9770	9770	9770	9770	0
390	20240613	121800	38536110	9770	9770	9770	9770	0
391	20240613	121700	38536110	9770	9770	9770	9770	0
392	20240613	121600	38536110	9770	9770	9770	9770	0
393	20240613	121500	38536110	9770	9770	9770	9770	0
394	20240613	121400	38536110	9770	9770	9770	9770	0
395	20240613	121300	38536110	9770	9770	9770	9770	0
396	20240613	121200	38536110	9770	9770	9770	9770	0
397	20240613	121100	38536110	9770	9770	9770	9770	0
398	20240613	121000	38536110	9770	9770	9770	9770	0
399	20240613	120900	38536110	9770	9770	9770	9770	0
400	20240613	120800	38536110	9770	9770	9770	9770	0
401	20240613	120700	38536110	9770	9770	9770	9770	100
402	20240613	120600	37559110	9770	9770	9770	9770	0
403	20240613	120500	37559110	9770	9770	9770	9770	0
404	20240613	120400	37559110	9770	9770	9770	9770	0
405	20240613	120300	37559110	9770	9770	9770	9770	0
406	20240613	120200	37559110	9770	9770	9770	9770	0
407	20240613	120100	37559110	9770	9770	9770	9770	0
408	20240613	120000	37559110	9770	9770	9770	9770	0
409	20240613	115900	37559110	9770	9770	9770	9770	0
410	20240613	115800	37559110	9770	9770	9770	9770	0
411	20240613	115700	37559110	9770	9770	9770	9770	8
412	20240613	115600	37480950	9770	9770	9770	9770	0
413	20240613	115500	37480950	9770	9770	9770	9770	0
414	20240613	115400	37480950	9770	9770	9770	9770	0
415	20240613	115300	37480950	9770	9770	9770	9770	178
416	20240613	115200	35741890	9760	9760	9760	9760	0
417	20240613	115100	35741890	9760	9760	9760	9760	30
418	20240613	115000	35449090	9760	9760	9760	9760	0
419	20240613	114900	35449090	9760	9760	9760	9760	0
420	20240613	114800	35449090	9760	9760	9760	9760	0
421	20240613	114700	35449090	9760	9760	9760	9760	0
422	20240613	114600	35449090	9760	9760	9760	9760	5
423	20240613	114500	35400290	9770	9770	9770	9770	0
424	20240613	114400	35400290	9770	9770	9770	9770	0
425	20240613	114300	35400290	9770	9770	9770	9770	0
426	20240613	114200	35400290	9770	9770	9770	9770	0
427	20240613	114100	35400290	9770	9770	9770	9770	0
428	20240613	114000	35400290	9770	9770	9770	9770	0
429	20240613	113900	35400290	9770	9770	9770	9770	0
430	20240613	113800	35400290	9770	9770	9770	9770	0
431	20240613	113700	35400290	9770	9770	9770	9770	10
432	20240613	113600	35302590	9770	9770	9770	9770	0
433	20240613	113500	35302590	9770	9770	9770	9770	0
434	20240613	113400	35302590	9770	9770	9770	9770	84
435	20240613	113300	34481910	9770	9770	9770	9770	0
436	20240613	113200	34481910	9770	9770	9770	9770	23
437	20240613	113100	34257200	9760	9760	9760	9760	5
438	20240613	113000	34208400	9760	9760	9760	9760	0
439	20240613	112900	34208400	9760	9760	9760	9760	0
440	20240613	112800	34208400	9760	9760	9760	9760	0
441	20240613	112700	34208400	9760	9760	9760	9760	0
442	20240613	112600	34208400	9760	9760	9760	9760	0
443	20240613	112500	34208400	9760	9760	9760	9760	0
444	20240613	112400	34208400	9760	9760	9760	9760	70
445	20240613	112300	33525200	9760	9760	9760	9760	0
446	20240613	112200	33525200	9760	9760	9760	9760	10
447	20240613	112100	33427600	9730	9730	9730	9730	0
448	20240613	112000	33427600	9730	9740	9740	9730	39
449	20240613	111900	33048030	9760	9760	9760	9760	7
450	20240613	111800	32979710	9730	9730	9730	9730	0
451	20240613	111700	32979710	9730	9730	9730	9730	0
452	20240613	111600	32979710	9730	9730	9730	9730	0
453	20240613	111500	32979710	9730	9730	9730	9730	0
454	20240613	111400	32979710	9730	9730	9730	9730	0
455	20240613	111300	32979710	9730	9730	9730	9730	5
456	20240613	111200	32931060	9750	9750	9750	9750	0
457	20240613	111100	32931060	9750	9750	9750	9750	10
458	20240613	111000	32833560	9730	9730	9730	9730	0
459	20240613	110900	32833560	9730	9740	9740	9730	84
460	20240613	110800	32016140	9730	9730	9730	9730	0
461	20240613	110700	32016140	9730	9730	9730	9730	0
462	20240613	110600	32016140	9730	9740	9740	9730	100
463	20240613	110500	31043090	9740	9740	9740	9740	1
464	20240613	110400	31033350	9760	9760	9760	9760	0
465	20240613	110300	31033350	9760	9760	9760	9760	0
466	20240613	110200	31033350	9760	9760	9760	9760	0
467	20240613	110100	31033350	9760	9760	9760	9760	0
468	20240613	110000	31033350	9760	9760	9760	9760	0
469	20240613	105900	31033350	9760	9760	9760	9760	0
470	20240613	105800	31033350	9760	9760	9760	9760	0
471	20240613	105700	31033350	9760	9760	9760	9760	41
472	20240613	105600	30633190	9740	9750	9750	9740	304
473	20240613	105500	27669520	9750	9750	9750	9750	50
474	20240613	105400	27182020	9750	9750	9750	9750	11
475	20240613	105300	27074770	9750	9750	9750	9750	0
476	20240613	105200	27074770	9750	9750	9750	9750	1
477	20240613	105100	27065020	9760	9760	9760	9760	0
478	20240613	105000	27065020	9760	9760	9760	9760	0
479	20240613	104900	27065020	9760	9760	9760	9760	0
480	20240613	104800	27065020	9760	9760	9760	9760	0
481	20240613	104700	27065020	9760	9760	9760	9760	0
482	20240613	104600	27065020	9760	9760	9760	9760	0
483	20240613	104500	27065020	9760	9760	9760	9760	69
484	20240613	104400	26391580	9760	9760	9760	9760	0
485	20240613	104300	26391580	9760	9760	9760	9760	0
486	20240613	104200	26391580	9760	9760	9760	9760	0
487	20240613	104100	26391580	9760	9760	9760	9760	0
488	20240613	104000	26391580	9760	9760	9760	9760	134
489	20240613	103900	25083740	9770	9770	9770	9770	0
490	20240613	103800	25083740	9770	9770	9770	9770	20
491	20240613	103700	24888340	9770	9770	9770	9770	0
492	20240613	103600	24888340	9770	9770	9770	9770	0
493	20240613	103500	24888340	9770	9770	9770	9770	10
494	20240613	103400	24790640	9770	9770	9770	9770	0
495	20240613	103300	24790640	9770	9770	9770	9770	2
496	20240613	103200	24771100	9760	9760	9760	9760	54
497	20240613	103100	24244060	9770	9770	9770	9770	0
498	20240613	103000	24244060	9770	9770	9770	9770	0
499	20240613	102900	24244060	9770	9770	9770	9770	0
500	20240613	102800	24244060	9770	9770	9770	9770	1
501	20240613	102700	24234290	9770	9770	9770	9770	4
502	20240613	102600	24195210	9770	9770	9770	9770	0
503	20240613	102500	24195210	9770	9770	9770	9770	0
504	20240613	102400	24195210	9770	9770	9770	9770	0
505	20240613	102300	24195210	9770	9770	9770	9770	0
506	20240613	102200	24195210	9770	9770	9770	9770	1
507	20240613	102100	24185440	9770	9770	9770	9770	14
508	20240613	102000	24048660	9760	9760	9760	9760	0
509	20240613	101900	24048660	9760	9760	9760	9760	0
510	20240613	101800	24048660	9760	9760	9760	9760	0
511	20240613	101700	24048660	9760	9760	9760	9760	0
512	20240613	101600	24048660	9760	9760	9760	9760	0
513	20240613	101500	24048660	9760	9760	9760	9760	0
514	20240613	101400	24048660	9760	9760	9760	9760	0
515	20240613	101300	24048660	9760	9760	9760	9760	1
516	20240613	101200	24038900	9760	9760	9760	9760	1
517	20240613	101100	24029140	9770	9770	9770	9770	0
518	20240613	101000	24029140	9770	9770	9770	9770	1
519	20240613	100900	24019370	9770	9770	9770	9770	10
520	20240613	100800	23921670	9750	9750	9750	9750	0
521	20240613	100700	23921670	9750	9750	9750	9750	0
522	20240613	100600	23921670	9750	9750	9750	9750	0
523	20240613	100500	23921670	9750	9750	9750	9750	0
524	20240613	100400	23921670	9750	9750	9750	9750	0
525	20240613	100300	23921670	9750	9750	9750	9750	0
526	20240613	100200	23921670	9750	9750	9750	9750	0
527	20240613	100100	23921670	9750	9750	9750	9750	0
528	20240613	100000	23921670	9750	9750	9750	9750	0
529	20240613	095900	23921670	9750	9750	9750	9750	0
530	20240613	095800	23921670	9750	9750	9750	9750	0
531	20240613	095700	23921670	9750	9750	9750	9750	0
532	20240613	095600	23921670	9750	9750	9750	9750	0
533	20240613	095500	23921670	9750	9750	9750	9750	0
534	20240613	095400	23921670	9750	9750	9750	9750	0
535	20240613	095300	23921670	9750	9750	9750	9750	0
536	20240613	095200	23921670	9750	9760	9760	9750	145
537	20240613	095100	22507720	9770	9770	9770	9770	0
538	20240613	095000	22507720	9770	9770	9770	9770	0
539	20240613	094900	22507720	9770	9770	9770	9770	0
540	20240613	094800	22507720	9770	9770	9770	9770	6
541	20240613	094700	22449100	9770	9770	9770	9770	2
542	20240613	094600	22429560	9780	9780	9780	9780	0
543	20240613	094500	22429560	9780	9780	9780	9780	114
544	20240613	094400	21314640	9790	9790	9790	9790	63
545	20240613	094300	20697870	9820	9820	9820	9820	0
546	20240613	094200	20697870	9820	9820	9820	9820	0
547	20240613	094100	20697870	9820	9820	9820	9820	0
548	20240613	094000	20697870	9820	9820	9820	9820	54
549	20240613	093900	20167590	9820	9820	9820	9820	0
550	20240613	093800	20167590	9820	9820	9820	9820	0
551	20240613	093700	20167590	9820	9820	9820	9820	0
552	20240613	093600	20167590	9820	9820	9820	9820	0
553	20240613	093500	20167590	9820	9820	9820	9820	0
554	20240613	093400	20167590	9820	9820	9820	9820	0
555	20240613	093300	20167590	9820	9820	9820	9820	15
556	20240613	093200	20020290	9820	9820	9820	9820	17
557	20240613	093100	19853350	9810	9810	9810	9810	215
558	20240613	093000	17744200	9800	9800	9800	9800	0
559	20240613	092900	17744200	9800	9800	9800	9800	5
560	20240613	092800	17695200	9790	9790	9790	9790	1
561	20240613	092700	17685410	9790	9790	9790	9790	0
562	20240613	092600	17685410	9790	9790	9790	9790	5
563	20240613	092500	17636460	9790	9790	9790	9790	0
564	20240613	092400	17636460	9790	9790	9790	9790	0
565	20240613	092300	17636460	9790	9790	9790	9790	0
566	20240613	092200	17636460	9790	9790	9790	9790	1
567	20240613	092100	17626670	9800	9800	9800	9800	0
568	20240613	092000	17626670	9800	9800	9800	9800	0
569	20240613	091900	17626670	9800	9800	9800	9800	0
570	20240613	091800	17626670	9800	9800	9800	9800	0
571	20240613	091700	17626670	9800	9810	9810	9800	142
572	20240613	091600	16235010	9800	9840	9840	9800	1000
573	20240613	091500	6414870	9840	9840	9840	9840	0
574	20240613	091400	6414870	9840	9850	9850	9840	100
575	20240613	091300	5430120	9850	9850	9850	9850	201
576	20240613	091200	3450270	9870	9870	9870	9870	0
577	20240613	091100	3450270	9870	9870	9870	9870	0
578	20240613	091000	3450270	9870	9870	9870	9870	0
579	20240613	090900	3450270	9870	9870	9870	9870	0
580	20240613	090800	3450270	9870	9870	9870	9870	0
581	20240613	090700	3450270	9870	9870	9870	9870	0
582	20240613	090600	3450270	9870	9870	9870	9870	0
583	20240613	090500	3450270	9870	9870	9870	9870	100
584	20240613	090400	2463270	9870	9870	9870	9870	2
585	20240613	090300	2443530	9860	9860	9860	9860	2
586	20240613	090200	2423810	9850	9850	9850	9850	62
587	20240613	090100	1813110	9830	9830	9830	9830	0
588	20240613	090000	1813110	9830	9800	9830	9800	185