KissMeData/005680/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	184500	331802910	9650	9650	9650	9650	1001
3	20240613	184400	331802910	9650	9650	9650	9650	0
4	20240613	184300	331802910	9650	9650	9650	9650	0
5	20240613	184200	331802910	9650	9650	9650	9650	0
6	20240613	184100	331802910	9650	9650	9650	9650	0
7	20240613	184000	331802910	9650	9650	9650	9650	0
8	20240613	183900	331802910	9650	9650	9650	9650	0
9	20240613	183800	331802910	9650	9650	9650	9650	0
10	20240613	183700	331802910	9650	9650	9650	9650	0
11	20240613	183600	331802910	9650	9650	9650	9650	0
12	20240613	183500	331802910	9650	9650	9650	9650	0
13	20240613	183400	331802910	9650	9650	9650	9650	0
14	20240613	183300	331802910	9650	9650	9650	9650	0
15	20240613	183200	331802910	9650	9650	9650	9650	0
16	20240613	183100	331802910	9650	9650	9650	9650	0
17	20240613	183000	331802910	9650	9650	9650	9650	0
18	20240613	182900	331802910	9650	9650	9650	9650	0
19	20240613	182800	331802910	9650	9650	9650	9650	0
20	20240613	182700	331802910	9650	9650	9650	9650	0
21	20240613	182600	331802910	9650	9650	9650	9650	0
22	20240613	182500	331802910	9650	9650	9650	9650	0
23	20240613	182400	331802910	9650	9650	9650	9650	0
24	20240613	182300	331802910	9650	9650	9650	9650	0
25	20240613	182200	331802910	9650	9650	9650	9650	0
26	20240613	182100	331802910	9650	9650	9650	9650	0
27	20240613	182000	331802910	9650	9650	9650	9650	0
28	20240613	181900	331802910	9650	9650	9650	9650	0
29	20240613	181800	331802910	9650	9650	9650	9650	0
30	20240613	181700	331802910	9650	9650	9650	9650	0
31	20240613	181600	331802910	9650	9650	9650	9650	0
32	20240613	181500	331802910	9650	9650	9650	9650	1001
33	20240613	181400	331802910	9650	9650	9650	9650	0
34	20240613	181300	331802910	9650	9650	9650	9650	0
35	20240613	181200	331802910	9650	9650	9650	9650	0
36	20240613	181100	331802910	9650	9650	9650	9650	0
37	20240613	181000	331802910	9650	9650	9650	9650	0
38	20240613	180900	331802910	9650	9650	9650	9650	0
39	20240613	180800	331802910	9650	9650	9650	9650	0
40	20240613	180700	331802910	9650	9650	9650	9650	0
41	20240613	180600	331802910	9650	9650	9650	9650	0
42	20240613	180500	331802910	9650	9650	9650	9650	0
43	20240613	180400	331802910	9650	9650	9650	9650	0
44	20240613	180300	331802910	9650	9650	9650	9650	0
45	20240613	180200	331802910	9650	9650	9650	9650	0
46	20240613	180100	331802910	9650	9650	9650	9650	0
47	20240613	180000	331802910	9650	9650	9650	9650	0
48	20240613	175900	331802910	9650	9650	9650	9650	0
49	20240613	175800	331802910	9650	9650	9650	9650	0
50	20240613	175700	331802910	9650	9650	9650	9650	0
51	20240613	175600	331802910	9650	9650	9650	9650	0
52	20240613	175500	331802910	9650	9650	9650	9650	0
53	20240613	175400	331802910	9650	9650	9650	9650	0
54	20240613	175300	331802910	9650	9650	9650	9650	0
55	20240613	175200	331802910	9650	9650	9650	9650	0
56	20240613	175100	331802910	9650	9650	9650	9650	0
57	20240613	175000	331802910	9650	9650	9650	9650	0
58	20240613	174900	331802910	9650	9650	9650	9650	0
59	20240613	174800	331802910	9650	9650	9650	9650	0
60	20240613	174700	331802910	9650	9650	9650	9650	0
61	20240613	174600	331802910	9650	9650	9650	9650	0
62	20240613	174500	331802910	9650	9650	9650	9650	1001
63	20240613	174400	331802910	9650	9650	9650	9650	0
64	20240613	174300	331802910	9650	9650	9650	9650	0
65	20240613	174200	331802910	9650	9650	9650	9650	0
66	20240613	174100	331802910	9650	9650	9650	9650	0
67	20240613	174000	331802910	9650	9650	9650	9650	0
68	20240613	173900	331802910	9650	9650	9650	9650	0
69	20240613	173800	331802910	9650	9650	9650	9650	0
70	20240613	173700	331802910	9650	9650	9650	9650	0
71	20240613	173600	331802910	9650	9650	9650	9650	0
72	20240613	173500	331802910	9650	9650	9650	9650	0
73	20240613	173400	331802910	9650	9650	9650	9650	0
74	20240613	173300	331802910	9650	9650	9650	9650	0
75	20240613	173200	331802910	9650	9650	9650	9650	0
76	20240613	173100	331802910	9650	9650	9650	9650	0
77	20240613	173000	331802910	9650	9650	9650	9650	0
78	20240613	172900	331802910	9650	9650	9650	9650	0
79	20240613	172800	331802910	9650	9650	9650	9650	0
80	20240613	172700	331802910	9650	9650	9650	9650	0
81	20240613	172600	331802910	9650	9650	9650	9650	0
82	20240613	172500	331802910	9650	9650	9650	9650	0
83	20240613	172400	331802910	9650	9650	9650	9650	0
84	20240613	172300	331802910	9650	9650	9650	9650	0
85	20240613	172200	331802910	9650	9650	9650	9650	0
86	20240613	172100	331802910	9650	9650	9650	9650	0
87	20240613	172000	331802910	9650	9650	9650	9650	0
88	20240613	171900	331802910	9650	9650	9650	9650	0
89	20240613	171800	331802910	9650	9650	9650	9650	0
90	20240613	171700	331802910	9650	9650	9650	9650	0
91	20240613	171600	331802910	9650	9650	9650	9650	0
92	20240613	171500	331802910	9650	9650	9650	9650	1001
93	20240613	171400	331802910	9650	9650	9650	9650	0
94	20240613	171300	331802910	9650	9650	9650	9650	0
95	20240613	171200	331802910	9650	9650	9650	9650	0
96	20240613	171100	331802910	9650	9650	9650	9650	0
97	20240613	171000	331802910	9650	9650	9650	9650	0
98	20240613	170900	331802910	9650	9650	9650	9650	0
99	20240613	170800	331802910	9650	9650	9650	9650	0
100	20240613	170700	331802910	9650	9650	9650	9650	0
101	20240613	170600	331802910	9650	9650	9650	9650	0
102	20240613	170500	331802910	9650	9650	9650	9650	0
103	20240613	170400	331802910	9650	9650	9650	9650	0
104	20240613	170300	331802910	9650	9650	9650	9650	0
105	20240613	170200	331802910	9650	9650	9650	9650	0
106	20240613	170100	331802910	9650	9650	9650	9650	0
107	20240613	170000	331802910	9650	9650	9650	9650	0
108	20240613	165900	331802910	9650	9650	9650	9650	0
109	20240613	165800	331802910	9650	9650	9650	9650	0
110	20240613	165700	331802910	9650	9650	9650	9650	0
111	20240613	165600	331802910	9650	9650	9650	9650	0
112	20240613	165500	331802910	9650	9650	9650	9650	0
113	20240613	165400	331802910	9650	9650	9650	9650	0
114	20240613	165300	331802910	9650	9650	9650	9650	0
115	20240613	165200	331802910	9650	9650	9650	9650	0
116	20240613	165100	331802910	9650	9650	9650	9650	0
117	20240613	165000	331802910	9650	9650	9650	9650	0
118	20240613	164900	331802910	9650	9650	9650	9650	0
119	20240613	164800	331802910	9650	9650	9650	9650	0
120	20240613	164700	331802910	9650	9650	9650	9650	0
121	20240613	164600	331802910	9650	9650	9650	9650	0
122	20240613	164500	331802910	9650	9650	9650	9650	1001
123	20240613	164400	331802910	9650	9650	9650	9650	0
124	20240613	164300	331802910	9650	9650	9650	9650	0
125	20240613	164200	331802910	9650	9650	9650	9650	0
126	20240613	164100	331802910	9650	9650	9650	9650	0
127	20240613	164000	331802910	9650	9650	9650	9650	0
128	20240613	163900	331802910	9650	9650	9650	9650	0
129	20240613	163800	331802910	9650	9650	9650	9650	0
130	20240613	163700	331802910	9650	9650	9650	9650	0
131	20240613	163600	331802910	9650	9650	9650	9650	0
132	20240613	163500	331802910	9650	9650	9650	9650	0
133	20240613	163400	331802910	9650	9650	9650	9650	0
134	20240613	163300	331802910	9650	9650	9650	9650	0
135	20240613	163200	331802910	9650	9650	9650	9650	0
136	20240613	163100	331802910	9650	9650	9650	9650	0
137	20240613	163000	331802910	9650	9650	9650	9650	0
138	20240613	162900	331802910	9650	9650	9650	9650	0
139	20240613	162800	331802910	9650	9650	9650	9650	0
140	20240613	162700	331802910	9650	9650	9650	9650	0
141	20240613	162600	331802910	9650	9650	9650	9650	0
142	20240613	162500	331802910	9650	9650	9650	9650	0
143	20240613	162400	331802910	9650	9650	9650	9650	0
144	20240613	162300	331802910	9650	9650	9650	9650	0
145	20240613	162200	331802910	9650	9650	9650	9650	0
146	20240613	162100	331802910	9650	9650	9650	9650	0
147	20240613	162000	331802910	9650	9650	9650	9650	0
148	20240613	161900	331802910	9650	9650	9650	9650	0
149	20240613	161800	331802910	9650	9650	9650	9650	0
150	20240613	161700	331802910	9650	9650	9650	9650	0
151	20240613	161600	331802910	9650	9650	9650	9650	0
152	20240613	161500	331802910	9650	9650	9650	9650	1001
153	20240613	161400	331802910	9650	9650	9650	9650	0
154	20240613	161300	331802910	9650	9650	9650	9650	0
155	20240613	161200	331802910	9650	9650	9650	9650	0
156	20240613	161100	331802910	9650	9650	9650	9650	0
157	20240613	161000	331802910	9650	9650	9650	9650	0
158	20240613	160900	331802910	9650	9650	9650	9650	0
159	20240613	160800	331802910	9650	9650	9650	9650	0
160	20240613	160700	331802910	9650	9650	9650	9650	0
161	20240613	160600	331802910	9650	9650	9650	9650	0
162	20240613	160500	331802910	9650	9650	9650	9650	0
163	20240613	160400	331802910	9650	9650	9650	9650	0
164	20240613	160300	331802910	9650	9650	9650	9650	0
165	20240613	160200	331802910	9650	9650	9650	9650	0
166	20240613	160100	331802910	9650	9650	9650	9650	0
167	20240613	160000	331802910	9650	9650	9650	9650	0
168	20240613	155900	331802910	9650	9650	9650	9650	0
169	20240613	155800	331802910	9650	9650	9650	9650	0
170	20240613	155700	331802910	9650	9650	9650	9650	0
171	20240613	155600	331802910	9650	9650	9650	9650	0
172	20240613	155500	331802910	9650	9650	9650	9650	0
173	20240613	155400	331802910	9650	9650	9650	9650	0
174	20240613	155300	331802910	9650	9650	9650	9650	0
175	20240613	155200	331802910	9650	9650	9650	9650	0
176	20240613	155100	331802910	9650	9650	9650	9650	0
177	20240613	155000	331802910	9650	9650	9650	9650	0
178	20240613	154900	331802910	9650	9650	9650	9650	0
179	20240613	154800	331802910	9650	9650	9650	9650	0
180	20240613	154700	331802910	9650	9650	9650	9650	0
181	20240613	154600	331802910	9650	9650	9650	9650	0
182	20240613	154500	331802910	9650	9650	9650	9650	1001
183	20240613	154400	331802910	9650	9650	9650	9650	0
184	20240613	154300	331802910	9650	9650	9650	9650	0
185	20240613	154200	331802910	9650	9650	9650	9650	0
186	20240613	154100	331802910	9650	9650	9650	9650	0
187	20240613	154000	331802910	9650	9650	9650	9650	0
188	20240613	153900	331802910	9650	9650	9650	9650	0
189	20240613	153800	331802910	9650	9650	9650	9650	0
190	20240613	153700	331802910	9650	9650	9650	9650	0
191	20240613	153600	331802910	9650	9650	9650	9650	0
192	20240613	153500	331802910	9650	9650	9650	9650	0
193	20240613	153400	331802910	9650	9650	9650	9650	0
194	20240613	153300	331802910	9650	9650	9650	9650	0
195	20240613	153200	331802910	9650	9650	9650	9650	0
196	20240613	153100	331802910	9650	9650	9650	9650	0
197	20240613	153000	331802910	9650	9650	9650	9650	1001
198	20240613	152900	322143260	9650	9650	9650	9650	0
199	20240613	152800	322143260	9650	9650	9650	9650	0
200	20240613	152700	322143260	9650	9650	9650	9650	0
201	20240613	152600	322143260	9650	9650	9650	9650	0
202	20240613	152500	322143260	9650	9650	9650	9650	0
203	20240613	152400	322143260	9650	9650	9650	9650	0
204	20240613	152300	322143260	9650	9650	9650	9650	0
205	20240613	152200	322143260	9650	9650	9650	9650	0
206	20240613	152100	322143260	9650	9650	9650	9650	0
207	20240613	152000	322143260	9650	9650	9650	9650	0
208	20240613	151900	322143260	9650	9660	9660	9650	522
209	20240613	151800	317105740	9660	9660	9660	9660	122
210	20240613	151700	315927220	9660	9660	9660	9660	68
211	20240613	151600	315270340	9660	9660	9660	9660	67
212	20240613	151500	314623120	9660	9660	9660	9660	0
213	20240613	151400	314623120	9660	9660	9660	9660	7
214	20240613	151300	314555500	9650	9650	9650	9650	171
215	20240613	151200	312905350	9650	9650	9650	9650	0
216	20240613	151100	312905350	9650	9650	9650	9650	0
217	20240613	151000	312905350	9650	9650	9650	9650	0
218	20240613	150900	312905350	9650	9650	9650	9650	200
219	20240613	150800	310975350	9650	9660	9660	9650	894
220	20240613	150700	302343810	9660	9660	9660	9660	0
221	20240613	150600	302343810	9660	9660	9660	9660	0
222	20240613	150500	302343810	9660	9660	9660	9660	381
223	20240613	150400	298663350	9670	9670	9670	9670	0
224	20240613	150300	298663350	9670	9670	9670	9670	0
225	20240613	150200	298663350	9670	9670	9670	9670	300
226	20240613	150100	295762350	9670	9660	9670	9660	40
227	20240613	150000	295375850	9660	9660	9660	9660	0
228	20240613	145900	295375850	9660	9650	9660	9650	70
229	20240613	145800	294700150	9650	9650	9650	9650	0
230	20240613	145700	294700150	9650	9650	9650	9650	0
231	20240613	145600	294700150	9650	9650	9650	9650	0
232	20240613	145500	294700150	9650	9650	9650	9650	30
233	20240613	145400	294410650	9650	9650	9650	9650	0
234	20240613	145300	294410650	9650	9650	9650	9650	0
235	20240613	145200	294410650	9650	9650	9650	9650	0
236	20240613	145100	294410650	9650	9650	9650	9650	1
237	20240613	145000	294401000	9650	9650	9650	9650	446
238	20240613	144900	290097100	9650	9650	9650	9650	115
239	20240613	144800	288987350	9660	9660	9660	9660	0
240	20240613	144700	288987350	9660	9660	9660	9660	5
241	20240613	144600	288939050	9660	9660	9660	9660	0
242	20240613	144500	288939050	9660	9660	9660	9660	1
243	20240613	144400	288929390	9650	9650	9650	9650	56
244	20240613	144300	288388990	9660	9660	9660	9660	0
245	20240613	144200	288388990	9660	9660	9660	9660	0
246	20240613	144100	288388990	9660	9660	9660	9660	0
247	20240613	144000	288388990	9660	9660	9660	9660	0
248	20240613	143900	288388990	9660	9660	9660	9660	0
249	20240613	143800	288388990	9660	9660	9660	9650	262
250	20240613	143700	285858580	9660	9660	9660	9660	0
251	20240613	143600	285858580	9660	9660	9660	9660	0
252	20240613	143500	285858580	9660	9660	9660	9660	0
253	20240613	143400	285858580	9660	9660	9660	9660	0
254	20240613	143300	285858580	9660	9660	9660	9660	0
255	20240613	143200	285858580	9660	9660	9660	9660	0
256	20240613	143100	285858580	9660	9660	9660	9660	9
257	20240613	143000	285771640	9650	9650	9650	9650	0
258	20240613	142900	285771640	9650	9650	9650	9650	0
259	20240613	142800	285771640	9650	9650	9650	9650	0
260	20240613	142700	285771640	9650	9650	9650	9650	0
261	20240613	142600	285771640	9650	9660	9660	9650	177
262	20240613	142500	284061830	9670	9670	9670	9670	0
263	20240613	142400	284061830	9670	9670	9670	9670	0
264	20240613	142300	284061830	9670	9690	9690	9670	1260
265	20240613	142200	271867260	9690	9690	9690	9690	0
266	20240613	142100	271867260	9690	9690	9690	9690	0
267	20240613	142000	271867260	9690	9690	9690	9690	0
268	20240613	141900	271867260	9690	9690	9690	9690	10
269	20240613	141800	271770360	9690	9690	9690	9690	0
270	20240613	141700	271770360	9690	9690	9690	9690	10
271	20240613	141600	271673460	9690	9690	9690	9690	0
272	20240613	141500	271673460	9690	9690	9690	9690	0
273	20240613	141400	271673460	9690	9690	9690	9690	0
274	20240613	141300	271673460	9690	9690	9690	9690	0
275	20240613	141200	271673460	9690	9690	9690	9690	0
276	20240613	141100	271673460	9690	9690	9690	9690	0
277	20240613	141000	271673460	9690	9690	9690	9690	0
278	20240613	140900	271673460	9690	9690	9690	9690	22
279	20240613	140800	271460280	9690	9690	9690	9690	0
280	20240613	140700	271460280	9690	9700	9700	9690	224
281	20240613	140600	269287500	9690	9690	9690	9690	0
282	20240613	140500	269287500	9690	9690	9690	9690	0
283	20240613	140400	269287500	9690	9690	9690	9690	0
284	20240613	140300	269287500	9690	9690	9690	9690	0
285	20240613	140200	269287500	9690	9690	9690	9690	0
286	20240613	140100	269287500	9690	9690	9690	9690	0
287	20240613	140000	269287500	9690	9690	9690	9690	0
288	20240613	135900	269287500	9690	9720	9720	9690	1380
289	20240613	135800	255878220	9710	9690	9770	9690	2062
290	20240613	135700	235764740	9680	9680	9680	9680	3
291	20240613	135600	235735700	9680	9680	9680	9680	0
292	20240613	135500	235735700	9680	9680	9680	9680	0
293	20240613	135400	235735700	9680	9680	9680	9680	0
294	20240613	135300	235735700	9680	9680	9680	9680	0
295	20240613	135200	235735700	9680	9680	9680	9680	0
296	20240613	135100	235735700	9680	9680	9680	9680	0
297	20240613	135000	235735700	9680	9680	9680	9680	0
298	20240613	134900	235735700	9680	9680	9680	9680	50
299	20240613	134800	235251700	9680	9680	9680	9680	78
300	20240613	134700	234496660	9670	9670	9670	9670	0
301	20240613	134600	234496660	9670	9680	9680	9670	29
302	20240613	134500	234216220	9670	9670	9670	9670	36
303	20240613	134400	233868100	9670	9670	9670	9670	56
304	20240613	134300	233326580	9670	9670	9670	9670	19
305	20240613	134200	233142850	9670	9670	9670	9670	118
306	20240613	134100	232001790	9680	9680	9680	9680	0
307	20240613	134000	232001790	9680	9680	9680	9680	0
308	20240613	133900	232001790	9680	9680	9680	9680	0
309	20240613	133800	232001790	9680	9680	9680	9680	0
310	20240613	133700	232001790	9680	9680	9680	9680	0
311	20240613	133600	232001790	9680	9680	9680	9680	0
312	20240613	133500	232001790	9680	9680	9680	9680	84
313	20240613	133400	231188670	9670	9670	9670	9670	20
314	20240613	133300	230995270	9670	9670	9670	9670	0
315	20240613	133200	230995270	9670	9670	9670	9670	0
316	20240613	133100	230995270	9670	9670	9670	9670	32
317	20240613	133000	230685830	9670	9670	9670	9670	0
318	20240613	132900	230685830	9670	9670	9670	9670	32
319	20240613	132800	230376390	9670	9670	9670	9670	1
320	20240613	132700	230366720	9640	9640	9640	9640	0
321	20240613	132600	230366720	9640	9640	9640	9640	0
322	20240613	132500	230366720	9640	9640	9640	9640	0
323	20240613	132400	230366720	9640	9640	9640	9640	0
324	20240613	132300	230366720	9640	9640	9640	9640	0
325	20240613	132200	230366720	9640	9640	9640	9640	100
326	20240613	132100	229402720	9640	9640	9640	9640	100
327	20240613	132000	228438720	9640	9640	9640	9640	50
328	20240613	131900	227956720	9640	9640	9640	9640	0
329	20240613	131800	227956720	9640	9640	9640	9640	0
330	20240613	131700	227956720	9640	9640	9640	9640	0
331	20240613	131600	227956720	9640	9640	9640	9640	228
332	20240613	131500	225758800	9640	9650	9650	9640	1000
333	20240613	131400	216118790	9670	9670	9670	9670	1
334	20240613	131300	216109120	9640	9640	9640	9640	0
335	20240613	131200	216109120	9640	9680	9680	9640	834
336	20240613	131100	208047400	9690	9690	9690	9690	0
337	20240613	131000	208047400	9690	9690	9700	9690	146
338	20240613	130900	206632560	9700	9700	9700	9700	1847
339	20240613	130800	188716660	9710	9710	9710	9710	0
340	20240613	130700	188716660	9710	9710	9710	9710	402
341	20240613	130600	184813240	9730	9720	9730	9720	8
342	20240613	130500	184735470	9720	9720	9720	9720	0
343	20240613	130400	184735470	9720	9720	9720	9720	0
344	20240613	130300	184735470	9720	9720	9720	9720	0
345	20240613	130200	184735470	9720	9720	9720	9720	0
346	20240613	130100	184735470	9720	9720	9720	9720	10
347	20240613	130000	184638270	9710	9710	9710	9710	0
348	20240613	125900	184638270	9710	9710	9710	9710	0
349	20240613	125800	184638270	9710	9710	9710	9710	0
350	20240613	125700	184638270	9710	9710	9710	9710	0
351	20240613	125600	184638270	9710	9720	9720	9710	315
352	20240613	125500	181578120	9720	9720	9720	9720	0
353	20240613	125400	181578120	9720	9720	9720	9720	0
354	20240613	125300	181578120	9720	9730	9730	9720	31
355	20240613	125200	181276700	9720	9750	9750	9720	1011
356	20240613	125100	171449480	9750	9750	9750	9750	0
357	20240613	125000	171449480	9750	9750	9750	9750	8
358	20240613	124900	171371480	9750	9750	9750	9750	1
359	20240613	124800	171361730	9750	9750	9750	9750	0
360	20240613	124700	171361730	9750	9750	9750	9750	0
361	20240613	124600	171361730	9750	9720	9750	9710	2090
362	20240613	124500	151055450	9750	9730	9750	9730	20
363	20240613	124400	150860690	9730	9730	9730	9730	0
364	20240613	124300	150860690	9730	9730	9730	9730	6
365	20240613	124200	150802310	9720	9720	9720	9720	45
366	20240613	124100	150364910	9730	9730	9730	9730	105
367	20240613	124000	149343260	9730	9730	9730	9730	21
368	20240613	123900	149138930	9730	9730	9730	9730	0
369	20240613	123800	149138930	9730	9730	9730	9730	0
370	20240613	123700	149138930	9730	9730	9730	9730	0
371	20240613	123600	149138930	9730	9730	9730	9730	21
372	20240613	123500	148934600	9730	9730	9730	9730	84
373	20240613	123400	148117280	9750	9730	9750	9730	150
374	20240613	123300	146657700	9730	9730	9730	9730	100
375	20240613	123200	145684700	9720	9720	9720	9720	50
376	20240613	123100	145198700	9720	9720	9720	9720	0
377	20240613	123000	145198700	9720	9720	9720	9720	0
378	20240613	122900	145198700	9720	9720	9720	9720	20
379	20240613	122800	145004300	9730	9730	9730	9730	0
380	20240613	122700	145004300	9730	9730	9730	9730	0
381	20240613	122600	145004300	9730	9730	9730	9730	1
382	20240613	122500	144994570	9720	9720	9720	9720	79
383	20240613	122400	144226690	9720	9720	9720	9720	0
384	20240613	122300	144226690	9720	9720	9720	9720	0
385	20240613	122200	144226690	9720	9720	9720	9720	0
386	20240613	122100	144226690	9720	9720	9720	9720	0
387	20240613	122000	144226690	9720	9720	9720	9720	83
388	20240613	121900	143419930	9730	9730	9730	9730	0
389	20240613	121800	143419930	9730	9730	9730	9730	0
390	20240613	121700	143419930	9730	9730	9730	9730	5
391	20240613	121600	143371280	9730	9730	9730	9730	0
392	20240613	121500	143371280	9730	9730	9730	9730	0
393	20240613	121400	143371280	9730	9730	9730	9730	0
394	20240613	121300	143371280	9730	9730	9730	9730	0
395	20240613	121200	143371280	9730	9730	9730	9730	0
396	20240613	121100	143371280	9730	9730	9730	9730	10
397	20240613	121000	143273980	9730	9730	9730	9730	0
398	20240613	120900	143273980	9730	9730	9730	9730	0
399	20240613	120800	143273980	9730	9730	9730	9730	0
400	20240613	120700	143273980	9730	9730	9730	9730	0
401	20240613	120600	143273980	9730	9730	9730	9730	0
402	20240613	120500	143273980	9730	9730	9730	9730	0
403	20240613	120400	143273980	9730	9730	9730	9730	0
404	20240613	120300	143273980	9730	9730	9730	9730	0
405	20240613	120200	143273980	9730	9730	9730	9730	0
406	20240613	120100	143273980	9730	9730	9730	9730	0
407	20240613	120000	143273980	9730	9730	9730	9730	0
408	20240613	115900	143273980	9730	9730	9730	9730	0
409	20240613	115800	143273980	9730	9730	9730	9730	0
410	20240613	115700	143273980	9730	9730	9730	9730	123
411	20240613	115600	142077190	9750	9750	9750	9750	150
412	20240613	115500	140614690	9750	9750	9750	9750	0
413	20240613	115400	140614690	9750	9750	9750	9750	0
414	20240613	115300	140614690	9750	9750	9750	9750	0
415	20240613	115200	140614690	9750	9750	9750	9750	0
416	20240613	115100	140614690	9750	9750	9750	9750	1
417	20240613	115000	140604940	9740	9740	9740	9740	0
418	20240613	114900	140604940	9740	9740	9740	9740	10
419	20240613	114800	140507540	9740	9740	9740	9740	15
420	20240613	114700	140361440	9730	9730	9730	9730	0
421	20240613	114600	140361440	9730	9730	9730	9730	0
422	20240613	114500	140361440	9730	9730	9730	9730	10
423	20240613	114400	140264140	9740	9740	9740	9740	0
424	20240613	114300	140264140	9740	9740	9740	9740	3
425	20240613	114200	140234920	9730	9730	9730	9730	0
426	20240613	114100	140234920	9730	9730	9730	9730	0
427	20240613	114000	140234920	9730	9730	9730	9730	0
428	20240613	113900	140234920	9730	9730	9730	9730	0
429	20240613	113800	140234920	9730	9730	9730	9730	0
430	20240613	113700	140234920	9730	9730	9730	9730	0
431	20240613	113600	140234920	9730	9730	9730	9730	0
432	20240613	113500	140234920	9730	9740	9740	9730	222
433	20240613	113400	138074020	9740	9740	9740	9740	20
434	20240613	113300	137879220	9740	9740	9740	9740	10
435	20240613	113200	137781820	9740	9740	9740	9740	0
436	20240613	113100	137781820	9740	9740	9740	9740	20
437	20240613	113000	137587020	9730	9730	9730	9730	0
438	20240613	112900	137587020	9730	9730	9730	9730	0
439	20240613	112800	137587020	9730	9730	9730	9730	111
440	20240613	112700	136506990	9720	9720	9720	9720	5
441	20240613	112600	136458390	9720	9720	9720	9720	0
442	20240613	112500	136458390	9720	9720	9720	9720	61
443	20240613	112400	135865470	9720	9720	9720	9720	0
444	20240613	112300	135865470	9720	9720	9720	9720	0
445	20240613	112200	135865470	9720	9720	9720	9720	0
446	20240613	112100	135865470	9720	9720	9720	9720	0
447	20240613	112000	135865470	9720	9720	9720	9720	518
448	20240613	111900	130830510	9720	9720	9720	9720	0
449	20240613	111800	130830510	9720	9720	9720	9720	0
450	20240613	111700	130830510	9720	9720	9720	9720	0
451	20240613	111600	130830510	9720	9720	9720	9720	0
452	20240613	111500	130830510	9720	9720	9720	9720	0
453	20240613	111400	130830510	9720	9720	9720	9720	0
454	20240613	111300	130830510	9720	9720	9720	9720	2
455	20240613	111200	130811070	9710	9710	9710	9710	0
456	20240613	111100	130811070	9710	9710	9710	9710	1
457	20240613	111000	130801360	9710	9710	9710	9710	139
458	20240613	110900	129451670	9720	9720	9720	9720	30
459	20240613	110800	129160070	9720	9720	9720	9720	0
460	20240613	110700	129160070	9720	9720	9720	9720	0
461	20240613	110600	129160070	9720	9720	9720	9720	0
462	20240613	110500	129160070	9720	9720	9720	9720	0
463	20240613	110400	129160070	9720	9720	9720	9720	0
464	20240613	110300	129160070	9720	9720	9720	9720	0
465	20240613	110200	129160070	9720	9720	9720	9720	0
466	20240613	110100	129160070	9720	9720	9720	9720	0
467	20240613	110000	129160070	9720	9720	9720	9720	0
468	20240613	105900	129160070	9720	9720	9720	9720	0
469	20240613	105800	129160070	9720	9720	9720	9720	79
470	20240613	105700	128392190	9720	9720	9720	9720	0
471	20240613	105600	128392190	9720	9720	9720	9720	0
472	20240613	105500	128392190	9720	9720	9720	9720	0
473	20240613	105400	128392190	9720	9720	9720	9720	0
474	20240613	105300	128392190	9720	9720	9720	9710	198
475	20240613	105200	126467750	9720	9720	9720	9720	0
476	20240613	105100	126467750	9720	9720	9720	9720	0
477	20240613	105000	126467750	9720	9720	9720	9720	0
478	20240613	104900	126467750	9720	9720	9720	9720	0
479	20240613	104800	126467750	9720	9720	9720	9720	0
480	20240613	104700	126467750	9720	9720	9720	9720	0
481	20240613	104600	126467750	9720	9730	9730	9720	51
482	20240613	104500	125971940	9730	9730	9730	9730	0
483	20240613	104400	125971940	9730	9730	9730	9730	10
484	20240613	104300	125874640	9720	9720	9720	9720	0
485	20240613	104200	125874640	9720	9720	9720	9720	0
486	20240613	104100	125874640	9720	9720	9720	9720	0
487	20240613	104000	125874640	9720	9720	9720	9720	0
488	20240613	103900	125874640	9720	9730	9730	9720	500
489	20240613	103800	121013620	9750	9750	9750	9750	0
490	20240613	103700	121013620	9750	9740	9750	9740	111
491	20240613	103600	119932380	9740	9740	9740	9740	0
492	20240613	103500	119932380	9740	9740	9740	9740	0
493	20240613	103400	119932380	9740	9740	9740	9740	0
494	20240613	103300	119932380	9740	9740	9740	9740	0
495	20240613	103200	119932380	9740	9740	9740	9740	121
496	20240613	103100	118753840	9740	9740	9740	9740	0
497	20240613	103000	118753840	9740	9740	9740	9740	62
498	20240613	102900	118149960	9740	9740	9740	9740	0
499	20240613	102800	118149960	9740	9740	9740	9740	0
500	20240613	102700	118149960	9740	9740	9740	9740	98
501	20240613	102600	117195440	9750	9750	9750	9750	10
502	20240613	102500	117097940	9750	9750	9750	9750	0
503	20240613	102400	117097940	9750	9750	9750	9750	3
504	20240613	102300	117068690	9730	9730	9730	9730	0
505	20240613	102200	117068690	9730	9730	9730	9730	0
506	20240613	102100	117068690	9730	9730	9730	9730	72
507	20240613	102000	116368130	9730	9730	9730	9730	0
508	20240613	101900	116368130	9730	9730	9730	9730	0
509	20240613	101800	116368130	9730	9730	9730	9730	0
510	20240613	101700	116368130	9730	9730	9730	9730	0
511	20240613	101600	116368130	9730	9720	9730	9720	50
512	20240613	101500	115882030	9730	9730	9730	9730	0
513	20240613	101400	115882030	9730	9740	9740	9730	30
514	20240613	101300	115590030	9730	9730	9730	9730	0
515	20240613	101200	115590030	9730	9730	9730	9730	341
516	20240613	101100	112272100	9730	9730	9730	9730	158
517	20240613	101000	110734760	9730	9730	9730	9730	39
518	20240613	100900	110355290	9740	9740	9740	9740	0
519	20240613	100800	110355290	9740	9740	9740	9740	178
520	20240613	100700	108621570	9750	9750	9750	9750	0
521	20240613	100600	108621570	9750	9750	9750	9750	0
522	20240613	100500	108621570	9750	9750	9750	9750	0
523	20240613	100400	108621570	9750	9750	9750	9750	0
524	20240613	100300	108621570	9750	9750	9750	9750	100
525	20240613	100200	107646570	9750	9750	9750	9750	0
526	20240613	100100	107646570	9750	9750	9750	9750	0
527	20240613	100000	107646570	9750	9750	9750	9750	10
528	20240613	095900	107549070	9750	9750	9750	9750	0
529	20240613	095800	107549070	9750	9750	9750	9750	0
530	20240613	095700	107549070	9750	9750	9750	9750	0
531	20240613	095600	107549070	9750	9750	9750	9750	0
532	20240613	095500	107549070	9750	9750	9750	9750	9
533	20240613	095400	107461320	9750	9750	9750	9750	0
534	20240613	095300	107461320	9750	9750	9750	9750	0
535	20240613	095200	107461320	9750	9750	9750	9750	0
536	20240613	095100	107461320	9750	9750	9750	9750	0
537	20240613	095000	107461320	9750	9750	9750	9750	0
538	20240613	094900	107461320	9750	9750	9750	9750	0
539	20240613	094800	107461320	9750	9750	9750	9750	0
540	20240613	094700	107461320	9750	9750	9750	9750	0
541	20240613	094600	107461320	9750	9750	9750	9750	0
542	20240613	094500	107461320	9750	9750	9750	9740	50
543	20240613	094400	106974070	9750	9750	9750	9750	1
544	20240613	094300	106964320	9750	9750	9750	9750	0
545	20240613	094200	106964320	9750	9750	9750	9750	1
546	20240613	094100	106954570	9750	9750	9750	9750	0
547	20240613	094000	106954570	9750	9750	9750	9750	1
548	20240613	093900	106944820	9750	9760	9760	9750	338
549	20240613	093800	103646090	9760	9760	9760	9760	50
550	20240613	093700	103158090	9760	9760	9760	9760	0
551	20240613	093600	103158090	9760	9760	9760	9760	0
552	20240613	093500	103158090	9760	9770	9770	9760	521
553	20240613	093400	98071020	9770	9740	9770	9740	402
554	20240613	093300	94150280	9740	9740	9740	9740	6
555	20240613	093200	94091840	9740	9740	9750	9740	198
556	20240613	093100	92162820	9730	9720	9730	9720	49
557	20240613	093000	91686060	9720	9720	9720	9720	0
558	20240613	092900	91686060	9720	9720	9720	9720	5
559	20240613	092800	91637460	9730	9730	9730	9730	22
560	20240613	092700	91423400	9730	9730	9730	9730	0
561	20240613	092600	91423400	9730	9740	9740	9730	78
562	20240613	092500	90663690	9740	9740	9740	9740	1
563	20240613	092400	90653950	9720	9730	9730	9720	1000
564	20240613	092300	80933760	9720	9720	9720	9720	1
565	20240613	092200	80924040	9720	9720	9720	9720	115
566	20240613	092100	79806240	9720	9750	9750	9720	11
567	20240613	092000	79699020	9720	9760	9760	9720	1939
568	20240613	091900	60840960	9760	9760	9760	9760	454
569	20240613	091800	56409920	9740	9760	9760	9740	21
570	20240613	091700	56204980	9740	9750	9760	9740	338
571	20240613	091600	52909750	9750	9750	9750	9750	10
572	20240613	091500	52812250	9740	9730	9740	9730	30
573	20240613	091400	52520290	9710	9730	9730	9710	357
574	20240613	091300	49049750	9730	9760	9760	9730	724
575	20240613	091200	41984010	9790	9790	9790	9790	0
576	20240613	091100	41984010	9790	9790	9790	9790	169
577	20240613	091000	40329500	9790	9750	9790	9730	977
578	20240613	090900	30792110	9750	9720	9750	9720	107
579	20240613	090800	29749030	9730	9730	9730	9730	0
580	20240613	090700	29749030	9730	9730	9730	9720	141
581	20240613	090600	28377330	9730	9730	9730	9730	1
582	20240613	090500	28367600	9720	9760	9760	9720	111
583	20240613	090400	27284680	9720	9750	9750	9720	154
584	20240613	090300	25783210	9750	9730	9750	9730	2547
585	20240613	090200	961640	9690	9690	9690	9690	1
586	20240613	090100	951950	9690	9720	9720	9690	29
587	20240613	090000	670530	9730	9710	9730	9710	69