KissMeData/005680/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	184500	287918810	9580	9580	9580	9580	55
3	20240610	184400	287918810	9580	9580	9580	9580	0
4	20240610	184300	287918810	9580	9580	9580	9580	0
5	20240610	184200	287918810	9580	9580	9580	9580	0
6	20240610	184100	287918810	9580	9580	9580	9580	0
7	20240610	184000	287918810	9580	9580	9580	9580	0
8	20240610	183900	287918810	9580	9580	9580	9580	0
9	20240610	183800	287918810	9580	9580	9580	9580	0
10	20240610	183700	287918810	9580	9580	9580	9580	0
11	20240610	183600	287918810	9580	9580	9580	9580	0
12	20240610	183500	287918810	9580	9580	9580	9580	0
13	20240610	183400	287918810	9580	9580	9580	9580	0
14	20240610	183300	287918810	9580	9580	9580	9580	0
15	20240610	183200	287918810	9580	9580	9580	9580	0
16	20240610	183100	287918810	9580	9580	9580	9580	0
17	20240610	183000	287918810	9580	9580	9580	9580	0
18	20240610	182900	287918810	9580	9580	9580	9580	0
19	20240610	182800	287918810	9580	9580	9580	9580	0
20	20240610	182700	287918810	9580	9580	9580	9580	0
21	20240610	182600	287918810	9580	9580	9580	9580	0
22	20240610	182500	287918810	9580	9580	9580	9580	0
23	20240610	182400	287918810	9580	9580	9580	9580	0
24	20240610	182300	287918810	9580	9580	9580	9580	0
25	20240610	182200	287918810	9580	9580	9580	9580	0
26	20240610	182100	287918810	9580	9580	9580	9580	0
27	20240610	182000	287918810	9580	9580	9580	9580	0
28	20240610	181900	287918810	9580	9580	9580	9580	0
29	20240610	181800	287918810	9580	9580	9580	9580	0
30	20240610	181700	287918810	9580	9580	9580	9580	0
31	20240610	181600	287918810	9580	9580	9580	9580	0
32	20240610	181500	287918810	9580	9580	9580	9580	55
33	20240610	181400	287918810	9580	9580	9580	9580	0
34	20240610	181300	287918810	9580	9580	9580	9580	0
35	20240610	181200	287918810	9580	9580	9580	9580	0
36	20240610	181100	287918810	9580	9580	9580	9580	0
37	20240610	181000	287918810	9580	9580	9580	9580	0
38	20240610	180900	287918810	9580	9580	9580	9580	0
39	20240610	180800	287918810	9580	9580	9580	9580	0
40	20240610	180700	287918810	9580	9580	9580	9580	0
41	20240610	180600	287918810	9580	9580	9580	9580	0
42	20240610	180500	287918810	9580	9580	9580	9580	0
43	20240610	180400	287918810	9580	9580	9580	9580	0
44	20240610	180300	287918810	9580	9580	9580	9580	0
45	20240610	180200	287918810	9580	9580	9580	9580	0
46	20240610	180100	287918810	9580	9580	9580	9580	0
47	20240610	180000	287918810	9580	9580	9580	9580	0
48	20240610	175900	287918810	9580	9580	9580	9580	0
49	20240610	175800	287918810	9580	9580	9580	9580	0
50	20240610	175700	287918810	9580	9580	9580	9580	0
51	20240610	175600	287918810	9580	9580	9580	9580	0
52	20240610	175500	287918810	9580	9580	9580	9580	0
53	20240610	175400	287918810	9580	9580	9580	9580	0
54	20240610	175300	287918810	9580	9580	9580	9580	0
55	20240610	175200	287918810	9580	9580	9580	9580	0
56	20240610	175100	287918810	9580	9580	9580	9580	0
57	20240610	175000	287918810	9580	9580	9580	9580	0
58	20240610	174900	287918810	9580	9580	9580	9580	0
59	20240610	174800	287918810	9580	9580	9580	9580	0
60	20240610	174700	287918810	9580	9580	9580	9580	0
61	20240610	174600	287918810	9580	9580	9580	9580	0
62	20240610	174500	287918810	9580	9580	9580	9580	55
63	20240610	174400	287918810	9580	9580	9580	9580	0
64	20240610	174300	287918810	9580	9580	9580	9580	0
65	20240610	174200	287918810	9580	9580	9580	9580	0
66	20240610	174100	287918810	9580	9580	9580	9580	0
67	20240610	174000	287918810	9580	9580	9580	9580	0
68	20240610	173900	287918810	9580	9580	9580	9580	0
69	20240610	173800	287918810	9580	9580	9580	9580	0
70	20240610	173700	287918810	9580	9580	9580	9580	0
71	20240610	173600	287918810	9580	9580	9580	9580	0
72	20240610	173500	287918810	9580	9580	9580	9580	0
73	20240610	173400	287918810	9580	9580	9580	9580	0
74	20240610	173300	287918810	9580	9580	9580	9580	0
75	20240610	173200	287918810	9580	9580	9580	9580	0
76	20240610	173100	287918810	9580	9580	9580	9580	0
77	20240610	173000	287918810	9580	9580	9580	9580	0
78	20240610	172900	287918810	9580	9580	9580	9580	0
79	20240610	172800	287918810	9580	9580	9580	9580	0
80	20240610	172700	287918810	9580	9580	9580	9580	0
81	20240610	172600	287918810	9580	9580	9580	9580	0
82	20240610	172500	287918810	9580	9580	9580	9580	0
83	20240610	172400	287918810	9580	9580	9580	9580	0
84	20240610	172300	287918810	9580	9580	9580	9580	0
85	20240610	172200	287918810	9580	9580	9580	9580	0
86	20240610	172100	287918810	9580	9580	9580	9580	0
87	20240610	172000	287918810	9580	9580	9580	9580	0
88	20240610	171900	287918810	9580	9580	9580	9580	0
89	20240610	171800	287918810	9580	9580	9580	9580	0
90	20240610	171700	287918810	9580	9580	9580	9580	0
91	20240610	171600	287918810	9580	9580	9580	9580	0
92	20240610	171500	287918810	9580	9580	9580	9580	55
93	20240610	171400	287918810	9580	9580	9580	9580	0
94	20240610	171300	287918810	9580	9580	9580	9580	0
95	20240610	171200	287918810	9580	9580	9580	9580	0
96	20240610	171100	287918810	9580	9580	9580	9580	0
97	20240610	171000	287918810	9580	9580	9580	9580	0
98	20240610	170900	287918810	9580	9580	9580	9580	0
99	20240610	170800	287918810	9580	9580	9580	9580	0
100	20240610	170700	287918810	9580	9580	9580	9580	0
101	20240610	170600	287918810	9580	9580	9580	9580	0
102	20240610	170500	287918810	9580	9580	9580	9580	0
103	20240610	170400	287918810	9580	9580	9580	9580	0
104	20240610	170300	287918810	9580	9580	9580	9580	0
105	20240610	170200	287918810	9580	9580	9580	9580	0
106	20240610	170100	287918810	9580	9580	9580	9580	0
107	20240610	170000	287918810	9580	9580	9580	9580	0
108	20240610	165900	287918810	9580	9580	9580	9580	0
109	20240610	165800	287918810	9580	9580	9580	9580	0
110	20240610	165700	287918810	9580	9580	9580	9580	0
111	20240610	165600	287918810	9580	9580	9580	9580	0
112	20240610	165500	287918810	9580	9580	9580	9580	0
113	20240610	165400	287918810	9580	9580	9580	9580	0
114	20240610	165300	287918810	9580	9580	9580	9580	0
115	20240610	165200	287918810	9580	9580	9580	9580	0
116	20240610	165100	287918810	9580	9580	9580	9580	0
117	20240610	165000	287918810	9580	9580	9580	9580	0
118	20240610	164900	287918810	9580	9580	9580	9580	0
119	20240610	164800	287918810	9580	9580	9580	9580	0
120	20240610	164700	287918810	9580	9580	9580	9580	0
121	20240610	164600	287918810	9580	9580	9580	9580	0
122	20240610	164500	287918810	9580	9580	9580	9580	55
123	20240610	164400	287918810	9580	9580	9580	9580	0
124	20240610	164300	287918810	9580	9580	9580	9580	0
125	20240610	164200	287918810	9580	9580	9580	9580	0
126	20240610	164100	287918810	9580	9580	9580	9580	0
127	20240610	164000	287918810	9580	9580	9580	9580	0
128	20240610	163900	287918810	9580	9580	9580	9580	0
129	20240610	163800	287918810	9580	9580	9580	9580	0
130	20240610	163700	287918810	9580	9580	9580	9580	0
131	20240610	163600	287918810	9580	9580	9580	9580	0
132	20240610	163500	287918810	9580	9580	9580	9580	0
133	20240610	163400	287918810	9580	9580	9580	9580	0
134	20240610	163300	287918810	9580	9580	9580	9580	0
135	20240610	163200	287918810	9580	9580	9580	9580	0
136	20240610	163100	287918810	9580	9580	9580	9580	0
137	20240610	163000	287918810	9580	9580	9580	9580	0
138	20240610	162900	287918810	9580	9580	9580	9580	0
139	20240610	162800	287918810	9580	9580	9580	9580	0
140	20240610	162700	287918810	9580	9580	9580	9580	0
141	20240610	162600	287918810	9580	9580	9580	9580	0
142	20240610	162500	287918810	9580	9580	9580	9580	0
143	20240610	162400	287918810	9580	9580	9580	9580	0
144	20240610	162300	287918810	9580	9580	9580	9580	0
145	20240610	162200	287918810	9580	9580	9580	9580	0
146	20240610	162100	287918810	9580	9580	9580	9580	0
147	20240610	162000	287918810	9580	9580	9580	9580	0
148	20240610	161900	287918810	9580	9580	9580	9580	0
149	20240610	161800	287918810	9580	9580	9580	9580	0
150	20240610	161700	287918810	9580	9580	9580	9580	0
151	20240610	161600	287918810	9580	9580	9580	9580	0
152	20240610	161500	287918810	9580	9580	9580	9580	55
153	20240610	161400	287918810	9580	9580	9580	9580	0
154	20240610	161300	287918810	9580	9580	9580	9580	0
155	20240610	161200	287918810	9580	9580	9580	9580	0
156	20240610	161100	287918810	9580	9580	9580	9580	0
157	20240610	161000	287918810	9580	9580	9580	9580	0
158	20240610	160900	287918810	9580	9580	9580	9580	0
159	20240610	160800	287918810	9580	9580	9580	9580	0
160	20240610	160700	287918810	9580	9580	9580	9580	0
161	20240610	160600	287918810	9580	9580	9580	9580	0
162	20240610	160500	287918810	9580	9580	9580	9580	0
163	20240610	160400	287918810	9580	9580	9580	9580	0
164	20240610	160300	287918810	9580	9580	9580	9580	0
165	20240610	160200	287918810	9580	9580	9580	9580	0
166	20240610	160100	287918810	9580	9580	9580	9580	0
167	20240610	160000	287918810	9580	9580	9580	9580	0
168	20240610	155900	287918810	9580	9580	9580	9580	0
169	20240610	155800	287918810	9580	9580	9580	9580	0
170	20240610	155700	287918810	9580	9580	9580	9580	0
171	20240610	155600	287918810	9580	9580	9580	9580	0
172	20240610	155500	287918810	9580	9580	9580	9580	0
173	20240610	155400	287918810	9580	9580	9580	9580	0
174	20240610	155300	287918810	9580	9580	9580	9580	0
175	20240610	155200	287918810	9580	9580	9580	9580	0
176	20240610	155100	287918810	9580	9580	9580	9580	0
177	20240610	155000	287918810	9580	9580	9580	9580	0
178	20240610	154900	287918810	9580	9580	9580	9580	0
179	20240610	154800	287918810	9580	9580	9580	9580	0
180	20240610	154700	287918810	9580	9580	9580	9580	0
181	20240610	154600	287918810	9580	9580	9580	9580	0
182	20240610	154500	287918810	9580	9580	9580	9580	55
183	20240610	154400	287918810	9580	9580	9580	9580	0
184	20240610	154300	287918810	9580	9580	9580	9580	0
185	20240610	154200	287918810	9580	9580	9580	9580	0
186	20240610	154100	287918810	9580	9580	9580	9580	0
187	20240610	154000	287918810	9580	9580	9580	9580	0
188	20240610	153900	287918810	9580	9580	9580	9580	0
189	20240610	153800	287918810	9580	9580	9580	9580	0
190	20240610	153700	287918810	9580	9580	9580	9580	0
191	20240610	153600	287918810	9580	9580	9580	9580	0
192	20240610	153500	287918810	9580	9580	9580	9580	0
193	20240610	153400	287918810	9580	9580	9580	9580	0
194	20240610	153300	287918810	9580	9580	9580	9580	0
195	20240610	153200	287918810	9580	9580	9580	9580	0
196	20240610	153100	287918810	9580	9580	9580	9580	0
197	20240610	153000	287918810	9580	9580	9580	9580	55
198	20240610	152900	287391910	9590	9590	9590	9590	0
199	20240610	152800	287391910	9590	9590	9590	9590	0
200	20240610	152700	287391910	9590	9590	9590	9590	0
201	20240610	152600	287391910	9590	9590	9590	9590	0
202	20240610	152500	287391910	9590	9590	9590	9590	0
203	20240610	152400	287391910	9590	9590	9590	9590	0
204	20240610	152300	287391910	9590	9590	9590	9590	0
205	20240610	152200	287391910	9590	9590	9590	9590	0
206	20240610	152100	287391910	9590	9590	9590	9590	0
207	20240610	152000	287391910	9590	9590	9590	9590	0
208	20240610	151900	287391910	9590	9590	9590	9590	1
209	20240610	151800	287382320	9560	9560	9560	9560	0
210	20240610	151700	287382320	9560	9580	9580	9560	1000
211	20240610	151600	277816310	9580	9580	9580	9580	0
212	20240610	151500	277816310	9580	9590	9590	9580	17
213	20240610	151400	277653350	9590	9590	9590	9590	20
214	20240610	151300	277461550	9590	9590	9590	9590	0
215	20240610	151200	277461550	9590	9590	9590	9590	15
216	20240610	151100	277317700	9590	9590	9590	9590	10
217	20240610	151000	277221800	9590	9590	9590	9590	0
218	20240610	150900	277221800	9590	9580	9590	9580	11
219	20240610	150800	277116410	9590	9590	9590	9590	0
220	20240610	150700	277116410	9590	9590	9590	9590	0
221	20240610	150600	277116410	9590	9590	9590	9590	10
222	20240610	150500	277020510	9590	9590	9590	9590	3
223	20240610	150400	276991740	9590	9590	9590	9590	0
224	20240610	150300	276991740	9590	9590	9590	9590	0
225	20240610	150200	276991740	9590	9590	9590	9590	0
226	20240610	150100	276991740	9590	9590	9590	9590	100
227	20240610	150000	276032740	9590	9590	9590	9590	50
228	20240610	145900	275553240	9590	9590	9590	9590	2
229	20240610	145800	275534060	9590	9580	9590	9580	2
230	20240610	145700	275514890	9590	9580	9590	9580	42
231	20240610	145600	275112420	9590	9590	9590	9590	0
232	20240610	145500	275112420	9590	9590	9590	9590	10
233	20240610	145400	275016520	9590	9590	9590	9590	0
234	20240610	145300	275016520	9590	9590	9590	9590	0
235	20240610	145200	275016520	9590	9590	9590	9590	428
236	20240610	145100	270912000	9590	9590	9590	9590	110
237	20240610	145000	269857100	9600	9600	9600	9600	0
238	20240610	144900	269857100	9600	9600	9600	9600	0
239	20240610	144800	269857100	9600	9600	9600	9600	0
240	20240610	144700	269857100	9600	9600	9600	9600	0
241	20240610	144600	269857100	9600	9600	9600	9600	0
242	20240610	144500	269857100	9600	9600	9600	9600	0
243	20240610	144400	269857100	9600	9600	9600	9600	5
244	20240610	144300	269809100	9590	9590	9590	9590	12
245	20240610	144200	269694020	9590	9590	9590	9590	5
246	20240610	144100	269646070	9590	9590	9590	9590	134
247	20240610	144000	268361010	9590	9590	9590	9590	0
248	20240610	143900	268361010	9590	9590	9590	9590	2
249	20240610	143800	268341830	9590	9590	9590	9590	0
250	20240610	143700	268341830	9590	9590	9590	9590	0
251	20240610	143600	268341830	9590	9590	9590	9590	104
252	20240610	143500	267344470	9590	9590	9590	9590	0
253	20240610	143400	267344470	9590	9590	9590	9590	0
254	20240610	143300	267344470	9590	9590	9590	9590	0
255	20240610	143200	267344470	9590	9590	9590	9590	0
256	20240610	143100	267344470	9590	9570	9590	9570	2
257	20240610	143000	267325310	9570	9570	9570	9570	1
258	20240610	142900	267315740	9570	9570	9570	9570	422
259	20240610	142800	263277200	9570	9570	9570	9570	70
260	20240610	142700	262607300	9570	9570	9570	9570	0
261	20240610	142600	262607300	9570	9570	9570	9570	0
262	20240610	142500	262607300	9570	9570	9570	9570	42
263	20240610	142400	262205360	9570	9570	9570	9570	0
264	20240610	142300	262205360	9570	9570	9570	9570	10
265	20240610	142200	262109660	9560	9560	9560	9560	351
266	20240610	142100	258754100	9560	9560	9560	9560	0
267	20240610	142000	258754100	9560	9560	9560	9560	0
268	20240610	141900	258754100	9560	9570	9570	9560	1178
269	20240610	141800	247490960	9580	9580	9580	9580	1
270	20240610	141700	247481380	9580	9580	9580	9580	0
271	20240610	141600	247481380	9580	9580	9580	9570	916
272	20240610	141500	238713110	9590	9590	9590	9590	0
273	20240610	141400	238713110	9590	9580	9590	9580	55
274	20240610	141300	238186160	9570	9570	9570	9570	0
275	20240610	141200	238186160	9570	9570	9570	9570	0
276	20240610	141100	238186160	9570	9570	9570	9570	0
277	20240610	141000	238186160	9570	9570	9570	9570	83
278	20240610	140900	237391850	9590	9570	9590	9570	10
279	20240610	140800	237296110	9590	9590	9590	9590	0
280	20240610	140700	237296110	9590	9590	9590	9590	0
281	20240610	140600	237296110	9590	9590	9590	9590	1
282	20240610	140500	237286520	9570	9570	9570	9570	0
283	20240610	140400	237286520	9570	9570	9570	9570	2
284	20240610	140300	237267380	9580	9580	9580	9580	10
285	20240610	140200	237171580	9580	9580	9580	9580	0
286	20240610	140100	237171580	9580	9580	9580	9580	0
287	20240610	140000	237171580	9580	9580	9580	9580	0
288	20240610	135900	237171580	9580	9580	9580	9580	0
289	20240610	135800	237171580	9580	9580	9580	9580	0
290	20240610	135700	237171580	9580	9580	9580	9580	0
291	20240610	135600	237171580	9580	9580	9580	9580	0
292	20240610	135500	237171580	9580	9580	9580	9580	0
293	20240610	135400	237171580	9580	9580	9580	9580	174
294	20240610	135300	235504660	9580	9580	9580	9580	0
295	20240610	135200	235504660	9580	9580	9580	9580	0
296	20240610	135100	235504660	9580	9580	9580	9580	0
297	20240610	135000	235504660	9580	9580	9580	9580	0
298	20240610	134900	235504660	9580	9580	9580	9580	2
299	20240610	134800	235485500	9580	9580	9580	9580	12
300	20240610	134700	235370540	9580	9580	9580	9580	223
301	20240610	134600	233234200	9570	9570	9570	9570	0
302	20240610	134500	233234200	9570	9570	9570	9570	0
303	20240610	134400	233234200	9570	9570	9570	9570	15
304	20240610	134300	233090650	9580	9580	9580	9580	0
305	20240610	134200	233090650	9580	9580	9580	9580	0
306	20240610	134100	233090650	9580	9580	9580	9580	0
307	20240610	134000	233090650	9580	9580	9580	9580	3
308	20240610	133900	233061910	9570	9570	9570	9570	0
309	20240610	133800	233061910	9570	9570	9570	9570	2
310	20240610	133700	233042770	9570	9570	9570	9570	0
311	20240610	133600	233042770	9570	9570	9570	9570	0
312	20240610	133500	233042770	9570	9570	9570	9570	0
313	20240610	133400	233042770	9570	9570	9570	9570	276
314	20240610	133300	230401450	9570	9570	9570	9570	0
315	20240610	133200	230401450	9570	9570	9570	9570	0
316	20240610	133100	230401450	9570	9570	9570	9570	0
317	20240610	133000	230401450	9570	9570	9570	9570	0
318	20240610	132900	230401450	9570	9570	9570	9570	0
319	20240610	132800	230401450	9570	9570	9570	9570	0
320	20240610	132700	230401450	9570	9570	9570	9570	0
321	20240610	132600	230401450	9570	9570	9570	9570	1
322	20240610	132500	230391880	9570	9570	9570	9570	1
323	20240610	132400	230382310	9560	9560	9560	9560	116
324	20240610	132300	229273350	9560	9560	9560	9560	0
325	20240610	132200	229273350	9560	9560	9560	9560	11
326	20240610	132100	229168190	9550	9550	9550	9550	15
327	20240610	132000	229024940	9550	9550	9550	9550	0
328	20240610	131900	229024940	9550	9550	9550	9550	0
329	20240610	131800	229024940	9550	9550	9550	9550	200
330	20240610	131700	227114940	9560	9560	9560	9560	0
331	20240610	131600	227114940	9560	9560	9560	9560	0
332	20240610	131500	227114940	9560	9560	9560	9560	0
333	20240610	131400	227114940	9560	9560	9560	9560	0
334	20240610	131300	227114940	9560	9560	9560	9560	0
335	20240610	131200	227114940	9560	9560	9560	9560	90
336	20240610	131100	226254540	9560	9560	9560	9550	16
337	20240610	131000	226101590	9550	9550	9550	9550	0
338	20240610	130900	226101590	9550	9550	9550	9550	0
339	20240610	130800	226101590	9550	9550	9550	9550	0
340	20240610	130700	226101590	9550	9550	9550	9550	0
341	20240610	130600	226101590	9550	9550	9550	9550	0
342	20240610	130500	226101590	9550	9550	9550	9550	0
343	20240610	130400	226101590	9550	9550	9550	9550	0
344	20240610	130300	226101590	9550	9550	9550	9550	0
345	20240610	130200	226101590	9550	9550	9550	9550	0
346	20240610	130100	226101590	9550	9550	9550	9550	0
347	20240610	130000	226101590	9550	9570	9570	9550	9
348	20240610	125900	226015580	9560	9560	9560	9560	1
349	20240610	125800	226006020	9560	9560	9560	9560	0
350	20240610	125700	226006020	9560	9560	9560	9560	0
351	20240610	125600	226006020	9560	9560	9560	9560	0
352	20240610	125500	226006020	9560	9560	9560	9560	0
353	20240610	125400	226006020	9560	9560	9560	9560	302
354	20240610	125300	223118900	9560	9560	9560	9560	0
355	20240610	125200	223118900	9560	9560	9560	9560	0
356	20240610	125100	223118900	9560	9560	9560	9560	0
357	20240610	125000	223118900	9560	9560	9560	9560	1
358	20240610	124900	223109340	9550	9550	9550	9550	0
359	20240610	124800	223109340	9550	9550	9550	9550	0
360	20240610	124700	223109340	9550	9550	9550	9550	0
361	20240610	124600	223109340	9550	9550	9550	9550	26
362	20240610	124500	222861040	9550	9540	9550	9540	102
363	20240610	124400	221886960	9550	9550	9550	9550	0
364	20240610	124300	221886960	9550	9550	9550	9550	1
365	20240610	124200	221877410	9550	9550	9550	9550	260
366	20240610	124100	219394410	9560	9560	9560	9560	2
367	20240610	124000	219375290	9560	9560	9560	9560	35
368	20240610	123900	219040690	9560	9560	9560	9560	1
369	20240610	123800	219031130	9560	9560	9560	9560	2
370	20240610	123700	219012010	9550	9550	9550	9550	0
371	20240610	123600	219012010	9550	9550	9550	9550	0
372	20240610	123500	219012010	9550	9550	9550	9550	7
373	20240610	123400	218945160	9550	9550	9550	9550	0
374	20240610	123300	218945160	9550	9550	9550	9550	0
375	20240610	123200	218945160	9550	9550	9550	9550	0
376	20240610	123100	218945160	9550	9550	9550	9550	1
377	20240610	123000	218935610	9550	9550	9550	9550	11
378	20240610	122900	218830560	9550	9550	9550	9550	0
379	20240610	122800	218830560	9550	9550	9550	9550	0
380	20240610	122700	218830560	9550	9550	9550	9550	0
381	20240610	122600	218830560	9550	9550	9550	9550	286
382	20240610	122500	216099260	9550	9550	9550	9550	2
383	20240610	122400	216080160	9550	9550	9550	9550	0
384	20240610	122300	216080160	9550	9550	9550	9550	0
385	20240610	122200	216080160	9550	9560	9560	9550	2
386	20240610	122100	216061050	9550	9550	9550	9550	10
387	20240610	122000	215965550	9550	9550	9550	9550	50
388	20240610	121900	215488050	9540	9550	9550	9540	139
389	20240610	121800	214160610	9560	9560	9560	9560	0
390	20240610	121700	214160610	9560	9560	9560	9560	0
391	20240610	121600	214160610	9560	9560	9560	9560	0
392	20240610	121500	214160610	9560	9560	9560	9560	0
393	20240610	121400	214160610	9560	9560	9560	9560	1
394	20240610	121300	214151050	9550	9550	9550	9550	0
395	20240610	121200	214151050	9550	9550	9550	9550	0
396	20240610	121100	214151050	9550	9550	9550	9550	2
397	20240610	121000	214131950	9570	9570	9570	9570	0
398	20240610	120900	214131950	9570	9570	9570	9570	0
399	20240610	120800	214131950	9570	9570	9570	9570	1
400	20240610	120700	214122380	9550	9550	9550	9550	0
401	20240610	120600	214122380	9550	9550	9550	9550	998
402	20240610	120500	204591480	9570	9570	9570	9570	0
403	20240610	120400	204591480	9570	9570	9570	9570	0
404	20240610	120300	204591480	9570	9570	9570	9570	1
405	20240610	120200	204581910	9560	9560	9560	9560	1
406	20240610	120100	204572350	9550	9550	9550	9550	0
407	20240610	120000	204572350	9550	9550	9550	9550	0
408	20240610	115900	204572350	9550	9550	9550	9550	0
409	20240610	115800	204572350	9550	9550	9550	9550	0
410	20240610	115700	204572350	9550	9550	9550	9550	5
411	20240610	115600	204524600	9550	9550	9550	9550	31
412	20240610	115500	204228550	9550	9550	9550	9550	3
413	20240610	115400	204199900	9550	9550	9550	9550	34
414	20240610	115300	203875200	9550	9550	9550	9550	3
415	20240610	115200	203846550	9540	9540	9540	9540	2
416	20240610	115100	203827470	9550	9550	9550	9550	0
417	20240610	115000	203827470	9550	9550	9550	9550	0
418	20240610	114900	203827470	9550	9550	9550	9550	0
419	20240610	114800	203827470	9550	9550	9550	9550	0
420	20240610	114700	203827470	9550	9550	9550	9550	0
421	20240610	114600	203827470	9550	9550	9550	9550	50
422	20240610	114500	203349970	9550	9550	9550	9550	375
423	20240610	114400	199768720	9540	9540	9540	9540	0
424	20240610	114300	199768720	9540	9540	9540	9540	0
425	20240610	114200	199768720	9540	9540	9540	9540	0
426	20240610	114100	199768720	9540	9560	9560	9540	39
427	20240610	114000	199396620	9540	9540	9540	9540	0
428	20240610	113900	199396620	9540	9540	9540	9540	0
429	20240610	113800	199396620	9540	9540	9540	9540	0
430	20240610	113700	199396620	9540	9540	9540	9540	501
431	20240610	113600	194617080	9520	9520	9520	9520	0
432	20240610	113500	194617080	9520	9540	9540	9520	1602
433	20240610	113400	179349170	9560	9560	9560	9560	5
434	20240610	113300	179301370	9570	9570	9570	9570	1
435	20240610	113200	179291800	9560	9560	9560	9560	54
436	20240610	113100	178775560	9540	9540	9540	9540	268
437	20240610	113000	176218840	9540	9550	9550	9540	809
438	20240610	112900	168493970	9550	9550	9550	9550	1799
439	20240610	112800	151313520	9560	9570	9570	9560	1624
440	20240610	112700	135779160	9580	9580	9580	9580	0
441	20240610	112600	135779160	9580	9570	9580	9570	4
442	20240610	112500	135740860	9580	9580	9580	9580	288
443	20240610	112400	132981820	9580	9580	9580	9580	21
444	20240610	112300	132780640	9580	9580	9580	9580	0
445	20240610	112200	132780640	9580	9580	9580	9580	0
446	20240610	112100	132780640	9580	9580	9580	9580	1
447	20240610	112000	132771060	9570	9570	9570	9570	101
448	20240610	111900	131804490	9570	9570	9570	9570	0
449	20240610	111800	131804490	9570	9570	9570	9570	0
450	20240610	111700	131804490	9570	9570	9570	9570	147
451	20240610	111600	130397700	9570	9570	9570	9570	0
452	20240610	111500	130397700	9570	9570	9570	9570	105
453	20240610	111400	129392850	9570	9570	9570	9570	0
454	20240610	111300	129392850	9570	9570	9570	9570	1
455	20240610	111200	129383280	9570	9570	9570	9570	9
456	20240610	111100	129297150	9570	9570	9570	9570	0
457	20240610	111000	129297150	9570	9570	9570	9570	0
458	20240610	110900	129297150	9570	9570	9570	9570	0
459	20240610	110800	129297150	9570	9570	9570	9570	61
460	20240610	110700	128713380	9580	9580	9580	9580	0
461	20240610	110600	128713380	9580	9580	9580	9580	0
462	20240610	110500	128713380	9580	9580	9580	9580	0
463	20240610	110400	128713380	9580	9580	9580	9580	0
464	20240610	110300	128713380	9580	9580	9580	9580	1
465	20240610	110200	128703800	9560	9560	9560	9560	0
466	20240610	110100	128703800	9560	9560	9560	9560	50
467	20240610	110000	128225800	9570	9570	9580	9570	3
468	20240610	105900	128197080	9560	9560	9560	9560	0
469	20240610	105800	128197080	9560	9560	9560	9560	500
470	20240610	105700	123417080	9570	9570	9570	9570	0
471	20240610	105600	123417080	9570	9570	9570	9570	0
472	20240610	105500	123417080	9570	9570	9570	9570	0
473	20240610	105400	123417080	9570	9570	9570	9570	0
474	20240610	105300	123417080	9570	9570	9570	9570	2
475	20240610	105200	123397940	9580	9580	9580	9580	1
476	20240610	105100	123388360	9570	9570	9570	9570	0
477	20240610	105000	123388360	9570	9570	9570	9570	2
478	20240610	104900	123369220	9580	9580	9580	9580	6
479	20240610	104800	123311740	9570	9570	9570	9570	213
480	20240610	104700	121273330	9560	9560	9560	9560	0
481	20240610	104600	121273330	9560	9560	9560	9550	439
482	20240610	104500	117077850	9570	9570	9570	9570	0
483	20240610	104400	117077850	9570	9570	9570	9570	0
484	20240610	104300	117077850	9570	9570	9570	9570	10
485	20240610	104200	116982150	9570	9570	9570	9570	0
486	20240610	104100	116982150	9570	9570	9570	9570	0
487	20240610	104000	116982150	9570	9570	9570	9570	45
488	20240610	103900	116551500	9570	9570	9570	9570	10
489	20240610	103800	116455800	9570	9570	9570	9570	0
490	20240610	103700	116455800	9570	9570	9570	9570	0
491	20240610	103600	116455800	9570	9570	9570	9570	0
492	20240610	103500	116455800	9570	9570	9570	9570	40
493	20240610	103400	116073000	9570	9570	9570	9570	50
494	20240610	103300	115594500	9570	9570	9570	9570	4
495	20240610	103200	115556220	9570	9570	9570	9570	1
496	20240610	103100	115546650	9560	9560	9560	9560	0
497	20240610	103000	115546650	9560	9560	9560	9560	163
498	20240610	102900	113988370	9570	9570	9570	9570	0
499	20240610	102800	113988370	9570	9570	9570	9570	0
500	20240610	102700	113988370	9570	9560	9570	9560	160
501	20240610	102600	112458670	9550	9550	9550	9550	0
502	20240610	102500	112458670	9550	9550	9550	9550	0
503	20240610	102400	112458670	9550	9550	9550	9550	10
504	20240610	102300	112363170	9550	9550	9550	9550	0
505	20240610	102200	112363170	9550	9550	9550	9550	50
506	20240610	102100	111885670	9550	9550	9550	9550	0
507	20240610	102000	111885670	9550	9550	9550	9550	0
508	20240610	101900	111885670	9550	9550	9550	9550	0
509	20240610	101800	111885670	9550	9550	9550	9550	10
510	20240610	101700	111790170	9540	9540	9540	9540	17
511	20240610	101600	111627990	9540	9540	9540	9540	0
512	20240610	101500	111627990	9540	9540	9540	9540	0
513	20240610	101400	111627990	9540	9540	9540	9540	0
514	20240610	101300	111627990	9540	9540	9540	9540	83
515	20240610	101200	110836170	9540	9540	9540	9540	0
516	20240610	101100	110836170	9540	9540	9540	9540	80
517	20240610	101000	110072970	9540	9540	9540	9540	15
518	20240610	100900	109929870	9550	9550	9550	9550	0
519	20240610	100800	109929870	9550	9550	9550	9550	0
520	20240610	100700	109929870	9550	9550	9550	9550	35
521	20240610	100600	109595620	9550	9550	9550	9550	11
522	20240610	100500	109490570	9530	9530	9530	9530	0
523	20240610	100400	109490570	9530	9530	9530	9530	0
524	20240610	100300	109490570	9530	9530	9530	9530	5
525	20240610	100200	109442920	9530	9540	9540	9530	400
526	20240610	100100	105628690	9560	9560	9560	9560	6
527	20240610	100000	105571330	9540	9550	9550	9540	300
528	20240610	095900	102708320	9540	9570	9570	9540	600
529	20240610	095800	96980220	9570	9570	9570	9570	0
530	20240610	095700	96980220	9570	9570	9570	9570	0
531	20240610	095600	96980220	9570	9570	9570	9570	0
532	20240610	095500	96980220	9570	9570	9570	9570	280
533	20240610	095400	94300620	9570	9570	9570	9570	0
534	20240610	095300	94300620	9570	9570	9570	9570	0
535	20240610	095200	94300620	9570	9570	9570	9570	1
536	20240610	095100	94291050	9560	9560	9560	9560	311
537	20240610	095000	91317890	9550	9550	9550	9550	0
538	20240610	094900	91317890	9550	9550	9550	9550	20
539	20240610	094800	91126890	9560	9560	9560	9560	0
540	20240610	094700	91126890	9560	9560	9560	9560	0
541	20240610	094600	91126890	9560	9560	9560	9560	0
542	20240610	094500	91126890	9560	9560	9560	9560	1
543	20240610	094400	91117330	9540	9540	9540	9540	0
544	20240610	094300	91117330	9540	9540	9540	9540	5
545	20240610	094200	91069630	9540	9540	9540	9540	200
546	20240610	094100	89161630	9540	9540	9540	9540	0
547	20240610	094000	89161630	9540	9540	9540	9540	45
548	20240610	093900	88732330	9540	9540	9540	9540	454
549	20240610	093800	84401170	9530	9530	9530	9530	11
550	20240610	093700	84296340	9540	9540	9540	9540	20
551	20240610	093600	84105540	9520	9530	9530	9520	60
552	20240610	093500	83534320	9510	9510	9510	9510	0
553	20240610	093400	83534320	9510	9510	9510	9510	0
554	20240610	093300	83534320	9510	9520	9520	9510	704
555	20240610	093200	76832370	9520	9510	9520	9510	57
556	20240610	093100	76290230	9510	9510	9510	9500	1085
557	20240610	093000	65980760	9510	9510	9510	9510	0
558	20240610	092900	65980760	9510	9520	9520	9510	205
559	20240610	092800	64030700	9510	9530	9530	9510	1365
560	20240610	092700	51030860	9560	9560	9560	9560	0
561	20240610	092600	51030860	9560	9550	9560	9520	1360
562	20240610	092500	38066990	9550	9550	9550	9550	17
563	20240610	092400	37904640	9550	9550	9550	9550	40
564	20240610	092300	37522640	9550	9550	9550	9550	0
565	20240610	092200	37522640	9550	9530	9550	9530	33
566	20240610	092100	37207890	9530	9530	9530	9530	156
567	20240610	092000	35721210	9530	9530	9530	9530	0
568	20240610	091900	35721210	9530	9530	9530	9530	0
569	20240610	091800	35721210	9530	9530	9530	9530	0
570	20240610	091700	35721210	9530	9530	9530	9530	100
571	20240610	091600	34768210	9530	9530	9530	9530	0
572	20240610	091500	34768210	9530	9530	9530	9530	0
573	20240610	091400	34768210	9530	9530	9530	9530	20
574	20240610	091300	34577610	9530	9530	9530	9530	0
575	20240610	091200	34577610	9530	9530	9530	9530	90
576	20240610	091100	33719910	9530	9540	9550	9530	334
577	20240610	091000	30534290	9560	9560	9560	9560	5
578	20240610	090900	30486490	9600	9540	9600	9540	313
579	20240610	090800	27499690	9540	9540	9540	9540	0
580	20240610	090700	27499690	9540	9540	9540	9540	0
581	20240610	090600	27499690	9540	9540	9550	9540	290
582	20240610	090500	24732570	9540	9540	9540	9540	2
583	20240610	090400	24713490	9500	9500	9500	9500	0
584	20240610	090300	24713490	9500	9540	9540	9500	1734
585	20240610	090200	8228080	9540	9540	9540	9540	18
586	20240610	090100	8056360	9560	9560	9560	9560	0
587	20240610	090000	8056360	9560	9580	9580	9560	841