KissMeData/005680/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	184500	565479850	9790	9790	9790	9790	2033
3	20240618	184400	565479850	9790	9790	9790	9790	0
4	20240618	184300	565479850	9790	9790	9790	9790	0
5	20240618	184200	565479850	9790	9790	9790	9790	0
6	20240618	184100	565479850	9790	9790	9790	9790	0
7	20240618	184000	565479850	9790	9790	9790	9790	0
8	20240618	183900	565479850	9790	9790	9790	9790	0
9	20240618	183800	565479850	9790	9790	9790	9790	0
10	20240618	183700	565479850	9790	9790	9790	9790	0
11	20240618	183600	565479850	9790	9790	9790	9790	0
12	20240618	183500	565479850	9790	9790	9790	9790	0
13	20240618	183400	565479850	9790	9790	9790	9790	0
14	20240618	183300	565479850	9790	9790	9790	9790	0
15	20240618	183200	565479850	9790	9790	9790	9790	0
16	20240618	183100	565479850	9790	9790	9790	9790	0
17	20240618	183000	565479850	9790	9790	9790	9790	0
18	20240618	182900	565479850	9790	9790	9790	9790	0
19	20240618	182800	565479850	9790	9790	9790	9790	0
20	20240618	182700	565479850	9790	9790	9790	9790	0
21	20240618	182600	565479850	9790	9790	9790	9790	0
22	20240618	182500	565479850	9790	9790	9790	9790	0
23	20240618	182400	565479850	9790	9790	9790	9790	0
24	20240618	182300	565479850	9790	9790	9790	9790	0
25	20240618	182200	565479850	9790	9790	9790	9790	0
26	20240618	182100	565479850	9790	9790	9790	9790	0
27	20240618	182000	565479850	9790	9790	9790	9790	0
28	20240618	181900	565479850	9790	9790	9790	9790	0
29	20240618	181800	565479850	9790	9790	9790	9790	0
30	20240618	181700	565479850	9790	9790	9790	9790	0
31	20240618	181600	565479850	9790	9790	9790	9790	0
32	20240618	181500	565479850	9790	9790	9790	9790	2033
33	20240618	181400	565479850	9790	9790	9790	9790	0
34	20240618	181300	565479850	9790	9790	9790	9790	0
35	20240618	181200	565479850	9790	9790	9790	9790	0
36	20240618	181100	565479850	9790	9790	9790	9790	0
37	20240618	181000	565479850	9790	9790	9790	9790	0
38	20240618	180900	565479850	9790	9790	9790	9790	0
39	20240618	180800	565479850	9790	9790	9790	9790	0
40	20240618	180700	565479850	9790	9790	9790	9790	0
41	20240618	180600	565479850	9790	9790	9790	9790	0
42	20240618	180500	565479850	9790	9790	9790	9790	0
43	20240618	180400	565479850	9790	9790	9790	9790	0
44	20240618	180300	565479850	9790	9790	9790	9790	0
45	20240618	180200	565479850	9790	9790	9790	9790	0
46	20240618	180100	565479850	9790	9790	9790	9790	0
47	20240618	180000	565479850	9790	9790	9790	9790	0
48	20240618	175900	565479850	9790	9790	9790	9790	0
49	20240618	175800	565479850	9790	9790	9790	9790	0
50	20240618	175700	565479850	9790	9790	9790	9790	0
51	20240618	175600	565479850	9790	9790	9790	9790	0
52	20240618	175500	565479850	9790	9790	9790	9790	0
53	20240618	175400	565479850	9790	9790	9790	9790	0
54	20240618	175300	565479850	9790	9790	9790	9790	0
55	20240618	175200	565479850	9790	9790	9790	9790	0
56	20240618	175100	565479850	9790	9790	9790	9790	0
57	20240618	175000	565479850	9790	9790	9790	9790	0
58	20240618	174900	565479850	9790	9790	9790	9790	0
59	20240618	174800	565479850	9790	9790	9790	9790	0
60	20240618	174700	565479850	9790	9790	9790	9790	0
61	20240618	174600	565479850	9790	9790	9790	9790	0
62	20240618	174500	565479850	9790	9790	9790	9790	2033
63	20240618	174400	565479850	9790	9790	9790	9790	0
64	20240618	174300	565479850	9790	9790	9790	9790	0
65	20240618	174200	565479850	9790	9790	9790	9790	0
66	20240618	174100	565479850	9790	9790	9790	9790	0
67	20240618	174000	565479850	9790	9790	9790	9790	0
68	20240618	173900	565479850	9790	9790	9790	9790	0
69	20240618	173800	565479850	9790	9790	9790	9790	0
70	20240618	173700	565479850	9790	9790	9790	9790	0
71	20240618	173600	565479850	9790	9790	9790	9790	0
72	20240618	173500	565479850	9790	9790	9790	9790	0
73	20240618	173400	565479850	9790	9790	9790	9790	0
74	20240618	173300	565479850	9790	9790	9790	9790	0
75	20240618	173200	565479850	9790	9790	9790	9790	0
76	20240618	173100	565479850	9790	9790	9790	9790	0
77	20240618	173000	565479850	9790	9790	9790	9790	0
78	20240618	172900	565479850	9790	9790	9790	9790	0
79	20240618	172800	565479850	9790	9790	9790	9790	0
80	20240618	172700	565479850	9790	9790	9790	9790	0
81	20240618	172600	565479850	9790	9790	9790	9790	0
82	20240618	172500	565479850	9790	9790	9790	9790	0
83	20240618	172400	565479850	9790	9790	9790	9790	0
84	20240618	172300	565479850	9790	9790	9790	9790	0
85	20240618	172200	565479850	9790	9790	9790	9790	0
86	20240618	172100	565479850	9790	9790	9790	9790	0
87	20240618	172000	565479850	9790	9790	9790	9790	0
88	20240618	171900	565479850	9790	9790	9790	9790	0
89	20240618	171800	565479850	9790	9790	9790	9790	0
90	20240618	171700	565479850	9790	9790	9790	9790	0
91	20240618	171600	565479850	9790	9790	9790	9790	0
92	20240618	171500	565479850	9790	9790	9790	9790	2033
93	20240618	171400	565479850	9790	9790	9790	9790	0
94	20240618	171300	565479850	9790	9790	9790	9790	0
95	20240618	171200	565479850	9790	9790	9790	9790	0
96	20240618	171100	565479850	9790	9790	9790	9790	0
97	20240618	171000	565479850	9790	9790	9790	9790	0
98	20240618	170900	565479850	9790	9790	9790	9790	0
99	20240618	170800	565479850	9790	9790	9790	9790	0
100	20240618	170700	565479850	9790	9790	9790	9790	0
101	20240618	170600	565479850	9790	9790	9790	9790	0
102	20240618	170500	565479850	9790	9790	9790	9790	0
103	20240618	170400	565479850	9790	9790	9790	9790	0
104	20240618	170300	565479850	9790	9790	9790	9790	0
105	20240618	170200	565479850	9790	9790	9790	9790	0
106	20240618	170100	565479850	9790	9790	9790	9790	0
107	20240618	170000	565479850	9790	9790	9790	9790	0
108	20240618	165900	565479850	9790	9790	9790	9790	0
109	20240618	165800	565479850	9790	9790	9790	9790	0
110	20240618	165700	565479850	9790	9790	9790	9790	0
111	20240618	165600	565479850	9790	9790	9790	9790	0
112	20240618	165500	565479850	9790	9790	9790	9790	0
113	20240618	165400	565479850	9790	9790	9790	9790	0
114	20240618	165300	565479850	9790	9790	9790	9790	0
115	20240618	165200	565479850	9790	9790	9790	9790	0
116	20240618	165100	565479850	9790	9790	9790	9790	0
117	20240618	165000	565479850	9790	9790	9790	9790	0
118	20240618	164900	565479850	9790	9790	9790	9790	0
119	20240618	164800	565479850	9790	9790	9790	9790	0
120	20240618	164700	565479850	9790	9790	9790	9790	0
121	20240618	164600	565479850	9790	9790	9790	9790	0
122	20240618	164500	565479850	9790	9790	9790	9790	2033
123	20240618	164400	565479850	9790	9790	9790	9790	0
124	20240618	164300	565479850	9790	9790	9790	9790	0
125	20240618	164200	565479850	9790	9790	9790	9790	0
126	20240618	164100	565479850	9790	9790	9790	9790	0
127	20240618	164000	565479850	9790	9790	9790	9790	0
128	20240618	163900	565479850	9790	9790	9790	9790	0
129	20240618	163800	565479850	9790	9790	9790	9790	0
130	20240618	163700	565479850	9790	9790	9790	9790	0
131	20240618	163600	565479850	9790	9790	9790	9790	0
132	20240618	163500	565479850	9790	9790	9790	9790	0
133	20240618	163400	565479850	9790	9790	9790	9790	0
134	20240618	163300	565479850	9790	9790	9790	9790	0
135	20240618	163200	565479850	9790	9790	9790	9790	0
136	20240618	163100	565479850	9790	9790	9790	9790	0
137	20240618	163000	565479850	9790	9790	9790	9790	0
138	20240618	162900	565479850	9790	9790	9790	9790	0
139	20240618	162800	565479850	9790	9790	9790	9790	0
140	20240618	162700	565479850	9790	9790	9790	9790	0
141	20240618	162600	565479850	9790	9790	9790	9790	0
142	20240618	162500	565479850	9790	9790	9790	9790	0
143	20240618	162400	565479850	9790	9790	9790	9790	0
144	20240618	162300	565479850	9790	9790	9790	9790	0
145	20240618	162200	565479850	9790	9790	9790	9790	0
146	20240618	162100	565479850	9790	9790	9790	9790	0
147	20240618	162000	565479850	9790	9790	9790	9790	0
148	20240618	161900	565479850	9790	9790	9790	9790	0
149	20240618	161800	565479850	9790	9790	9790	9790	0
150	20240618	161700	565479850	9790	9790	9790	9790	0
151	20240618	161600	565479850	9790	9790	9790	9790	0
152	20240618	161500	565479850	9790	9790	9790	9790	2033
153	20240618	161400	565479850	9790	9790	9790	9790	0
154	20240618	161300	565479850	9790	9790	9790	9790	0
155	20240618	161200	565479850	9790	9790	9790	9790	0
156	20240618	161100	565479850	9790	9790	9790	9790	0
157	20240618	161000	565479850	9790	9790	9790	9790	0
158	20240618	160900	565479850	9790	9790	9790	9790	0
159	20240618	160800	565479850	9790	9790	9790	9790	0
160	20240618	160700	565479850	9790	9790	9790	9790	0
161	20240618	160600	565479850	9790	9790	9790	9790	0
162	20240618	160500	565479850	9790	9790	9790	9790	0
163	20240618	160400	565479850	9790	9790	9790	9790	0
164	20240618	160300	565479850	9790	9790	9790	9790	0
165	20240618	160200	565479850	9790	9790	9790	9790	0
166	20240618	160100	565479850	9790	9790	9790	9790	0
167	20240618	160000	565479850	9790	9790	9790	9790	0
168	20240618	155900	565479850	9790	9790	9790	9790	0
169	20240618	155800	565479850	9790	9790	9790	9790	0
170	20240618	155700	565479850	9790	9790	9790	9790	0
171	20240618	155600	565479850	9790	9790	9790	9790	0
172	20240618	155500	565479850	9790	9790	9790	9790	0
173	20240618	155400	565479850	9790	9790	9790	9790	0
174	20240618	155300	565479850	9790	9790	9790	9790	0
175	20240618	155200	565479850	9790	9790	9790	9790	0
176	20240618	155100	565479850	9790	9790	9790	9790	0
177	20240618	155000	565479850	9790	9790	9790	9790	0
178	20240618	154900	565479850	9790	9790	9790	9790	0
179	20240618	154800	565479850	9790	9790	9790	9790	0
180	20240618	154700	565479850	9790	9790	9790	9790	0
181	20240618	154600	565479850	9790	9790	9790	9790	0
182	20240618	154500	565479850	9790	9790	9790	9790	2033
183	20240618	154400	565479850	9790	9790	9790	9790	0
184	20240618	154300	565479850	9790	9790	9790	9790	0
185	20240618	154200	565479850	9790	9790	9790	9790	0
186	20240618	154100	565479850	9790	9790	9790	9790	0
187	20240618	154000	565479850	9790	9790	9790	9790	0
188	20240618	153900	565479850	9790	9790	9790	9790	0
189	20240618	153800	565479850	9790	9790	9790	9790	0
190	20240618	153700	565479850	9790	9790	9790	9790	0
191	20240618	153600	565479850	9790	9790	9790	9790	0
192	20240618	153500	565479850	9790	9790	9790	9790	0
193	20240618	153400	565479850	9790	9790	9790	9790	0
194	20240618	153300	565479850	9790	9790	9790	9790	0
195	20240618	153200	565479850	9790	9790	9790	9790	0
196	20240618	153100	565479850	9790	9790	9790	9790	0
197	20240618	153000	565479850	9790	9790	9790	9790	2033
198	20240618	152900	545576780	9810	9810	9810	9810	0
199	20240618	152800	545576780	9810	9810	9810	9810	0
200	20240618	152700	545576780	9810	9810	9810	9810	0
201	20240618	152600	545576780	9810	9810	9810	9810	0
202	20240618	152500	545576780	9810	9810	9810	9810	0
203	20240618	152400	545576780	9810	9810	9810	9810	0
204	20240618	152300	545576780	9810	9810	9810	9810	0
205	20240618	152200	545576780	9810	9810	9810	9810	0
206	20240618	152100	545576780	9810	9810	9810	9810	0
207	20240618	152000	545576780	9810	9810	9810	9810	0
208	20240618	151900	545576780	9810	9760	9810	9760	263
209	20240618	151800	542997900	9830	9770	9830	9770	225
210	20240618	151700	540794560	9770	9770	9770	9770	81
211	20240618	151600	540003190	9770	9770	9770	9770	1
212	20240618	151500	539993420	9770	9750	9770	9750	39
213	20240618	151400	539612410	9750	9780	9780	9750	162
214	20240618	151300	538031910	9780	9780	9780	9780	0
215	20240618	151200	538031910	9780	9780	9780	9780	76
216	20240618	151100	537288630	9760	9800	9800	9760	466
217	20240618	151000	532735350	9800	9800	9810	9800	372
218	20240618	150900	529089740	9800	9800	9800	9800	26
219	20240618	150800	528834940	9780	9780	9780	9780	88
220	20240618	150700	527974300	9780	9780	9780	9780	966
221	20240618	150600	518526820	9780	9780	9780	9780	42
222	20240618	150500	518116060	9780	9770	9780	9770	406
223	20240618	150400	514145620	9760	9760	9760	9760	102
224	20240618	150300	513150100	9760	9750	9760	9750	84
225	20240618	150200	512331090	9740	9740	9740	9740	10
226	20240618	150100	512233690	9740	9740	9740	9740	6
227	20240618	150000	512175250	9740	9750	9750	9740	150
228	20240618	145900	510714220	9750	9750	9750	9750	16
229	20240618	145800	510558220	9750	9750	9750	9750	76
230	20240618	145700	509817220	9750	9750	9750	9750	0
231	20240618	145600	509817220	9750	9750	9750	9750	62
232	20240618	145500	509212720	9740	9740	9740	9740	0
233	20240618	145400	509212720	9740	9740	9740	9740	92
234	20240618	145300	508316640	9730	9730	9730	9730	51
235	20240618	145200	507820410	9720	9740	9740	9720	500
236	20240618	145100	502956960	9740	9740	9740	9740	45
237	20240618	145000	502518660	9740	9750	9750	9740	281
238	20240618	144900	499781030	9760	9750	9760	9750	79
239	20240618	144800	499010020	9760	9760	9760	9760	108
240	20240618	144700	497955940	9770	9770	9770	9770	0
241	20240618	144600	497955940	9770	9770	9770	9770	40
242	20240618	144500	497565140	9770	9770	9770	9770	0
243	20240618	144400	497565140	9770	9770	9770	9760	1365
244	20240618	144300	484241790	9770	9770	9770	9770	340
245	20240618	144200	480919990	9780	9780	9780	9780	0
246	20240618	144100	480919990	9780	9780	9780	9770	36
247	20240618	144000	480567960	9790	9790	9790	9790	76
248	20240618	143900	479823920	9790	9790	9790	9790	0
249	20240618	143800	479823920	9790	9790	9790	9790	100
250	20240618	143700	478844920	9790	9790	9790	9790	1679
251	20240618	143600	462407510	9790	9790	9790	9790	637
252	20240618	143500	456171280	9790	9790	9790	9790	77
253	20240618	143400	455417450	9780	9780	9780	9780	200
254	20240618	143300	453461450	9790	9790	9790	9790	0
255	20240618	143200	453461450	9790	9790	9790	9790	0
256	20240618	143100	453461450	9790	9790	9790	9790	26
257	20240618	143000	453206910	9790	9790	9790	9790	76
258	20240618	142900	452462870	9770	9770	9770	9770	0
259	20240618	142800	452462870	9770	9770	9770	9770	171
260	20240618	142700	450792200	9780	9780	9780	9780	0
261	20240618	142600	450792200	9780	9780	9780	9780	134
262	20240618	142500	449481680	9780	9780	9780	9780	0
263	20240618	142400	449481680	9780	9780	9780	9780	0
264	20240618	142300	449481680	9780	9780	9780	9780	0
265	20240618	142200	449481680	9780	9780	9780	9780	0
266	20240618	142100	449481680	9780	9780	9780	9780	106
267	20240618	142000	448445000	9780	9780	9780	9780	0
268	20240618	141900	448445000	9780	9780	9780	9780	0
269	20240618	141800	448445000	9780	9780	9780	9780	20
270	20240618	141700	448249400	9780	9780	9780	9780	0
271	20240618	141600	448249400	9780	9780	9780	9780	113
272	20240618	141500	447144260	9780	9780	9780	9780	22
273	20240618	141400	446929100	9770	9770	9770	9770	128
274	20240618	141300	445678540	9770	9770	9770	9770	0
275	20240618	141200	445678540	9770	9770	9770	9770	77
276	20240618	141100	444926250	9750	9770	9770	9750	133
277	20240618	141000	443628170	9760	9770	9770	9760	61
278	20240618	140900	443032300	9770	9770	9770	9770	0
279	20240618	140800	443032300	9770	9770	9770	9770	0
280	20240618	140700	443032300	9770	9770	9770	9770	94
281	20240618	140600	442113920	9770	9770	9770	9770	44
282	20240618	140500	441684040	9770	9770	9770	9770	0
283	20240618	140400	441684040	9770	9770	9770	9770	0
284	20240618	140300	441684040	9770	9770	9770	9770	50
285	20240618	140200	441195540	9780	9780	9780	9780	77
286	20240618	140100	440442480	9780	9780	9780	9780	27
287	20240618	140000	440178420	9760	9770	9770	9760	139
288	20240618	135900	438820590	9780	9780	9780	9780	261
289	20240618	135800	436268010	9810	9810	9810	9810	76
290	20240618	135700	435522450	9810	9810	9810	9810	0
291	20240618	135600	435522450	9810	9810	9810	9810	37
292	20240618	135500	435159480	9810	9810	9810	9810	11
293	20240618	135400	435051570	9780	9810	9810	9780	657
294	20240618	135300	428623110	9810	9810	9810	9810	76
295	20240618	135200	427877550	9780	9780	9780	9780	0
296	20240618	135100	427877550	9780	9780	9780	9780	15
297	20240618	135000	427730850	9780	9780	9780	9780	725
298	20240618	134900	420640350	9780	9780	9780	9780	0
299	20240618	134800	420640350	9780	9770	9780	9770	87
300	20240618	134700	419789590	9780	9770	9780	9770	36
301	20240618	134600	419437690	9780	9790	9790	9780	665
302	20240618	134500	412933070	9790	9810	9810	9790	631
303	20240618	134400	406746160	9830	9830	9830	9830	76
304	20240618	134300	405999080	9830	9830	9830	9830	0
305	20240618	134200	405999080	9830	9830	9830	9830	35
306	20240618	134100	405655030	9820	9820	9820	9820	18
307	20240618	134000	405478270	9810	9810	9810	9810	150
308	20240618	133900	404006770	9810	9810	9810	9810	76
309	20240618	133800	403261210	9800	9800	9800	9800	6
310	20240618	133700	403202410	9810	9810	9810	9810	57
311	20240618	133600	402643240	9810	9810	9810	9810	0
312	20240618	133500	402643240	9810	9810	9810	9810	67
313	20240618	133400	401985970	9810	9810	9810	9810	248
314	20240618	133300	399553090	9810	9810	9810	9810	0
315	20240618	133200	399553090	9810	9840	9840	9810	74
316	20240618	133100	398826130	9830	9830	9830	9830	50
317	20240618	133000	398334630	9830	9830	9830	9830	117
318	20240618	132900	397184520	9830	9830	9830	9830	31
319	20240618	132800	396879790	9830	9830	9830	9830	40
320	20240618	132700	396486590	9830	9830	9830	9830	39
321	20240618	132600	396103220	9830	9830	9830	9830	0
322	20240618	132500	396103220	9830	9830	9830	9830	77
323	20240618	132400	395346310	9820	9820	9820	9820	0
324	20240618	132300	395346310	9820	9820	9820	9820	100
325	20240618	132200	394364310	9830	9830	9830	9830	183
326	20240618	132100	392565420	9800	9800	9800	9800	4
327	20240618	132000	392526220	9820	9820	9820	9820	77
328	20240618	131900	391770080	9800	9820	9820	9800	760
329	20240618	131800	384312990	9830	9830	9830	9830	0
330	20240618	131700	384312990	9830	9830	9830	9830	35
331	20240618	131600	383968940	9830	9830	9830	9830	76
332	20240618	131500	383221860	9820	9820	9820	9820	200
333	20240618	131400	381257860	9820	9820	9820	9820	1
334	20240618	131300	381248040	9840	9840	9840	9840	0
335	20240618	131200	381248040	9840	9840	9840	9840	34
336	20240618	131100	380913480	9840	9840	9840	9830	381
337	20240618	131000	377166810	9850	9850	9850	9850	513
338	20240618	130900	372113760	9840	9840	9840	9840	10
339	20240618	130800	372015360	9850	9850	9850	9850	0
340	20240618	130700	372015360	9850	9850	9850	9840	43
341	20240618	130600	371591820	9850	9850	9850	9830	166
342	20240618	130500	369957780	9850	9850	9850	9850	0
343	20240618	130400	369957780	9850	9850	9850	9850	20
344	20240618	130300	369760780	9850	9850	9850	9850	212
345	20240618	130200	367672580	9850	9850	9850	9850	117
346	20240618	130100	366520130	9850	9860	9860	9850	177
347	20240618	130000	364775610	9860	9840	9860	9840	1013
348	20240618	125900	354800280	9830	9830	9830	9830	761
349	20240618	125800	347319650	9830	9830	9830	9830	554
350	20240618	125700	341873830	9820	9830	9830	9820	118
351	20240618	125600	340713900	9830	9830	9830	9830	5
352	20240618	125500	340664750	9830	9830	9830	9830	0
353	20240618	125400	340664750	9830	9830	9830	9830	10
354	20240618	125300	340566450	9830	9830	9830	9830	0
355	20240618	125200	340566450	9830	9820	9830	9820	90
356	20240618	125100	339681880	9820	9820	9820	9820	12
357	20240618	125000	339564040	9820	9820	9820	9820	0
358	20240618	124900	339564040	9820	9830	9830	9820	14
359	20240618	124800	339426540	9830	9830	9830	9830	587
360	20240618	124700	333656330	9830	9830	9830	9830	39
361	20240618	124600	333272960	9820	9820	9820	9820	10
362	20240618	124500	333174760	9830	9830	9830	9830	0
363	20240618	124400	333174760	9830	9830	9830	9830	0
364	20240618	124300	333174760	9830	9830	9830	9830	76
365	20240618	124200	332427680	9830	9830	9830	9830	224
366	20240618	124100	330225760	9830	9830	9830	9830	49
367	20240618	124000	329744090	9830	9830	9830	9830	0
368	20240618	123900	329744090	9830	9830	9830	9830	0
369	20240618	123800	329744090	9830	9830	9830	9830	76
370	20240618	123700	328997010	9830	9830	9830	9830	43
371	20240618	123600	328574320	9830	9830	9830	9830	0
372	20240618	123500	328574320	9830	9830	9830	9830	0
373	20240618	123400	328574320	9830	9820	9830	9820	1077
374	20240618	123300	317997410	9820	9820	9820	9820	0
375	20240618	123200	317997410	9820	9820	9820	9820	27
376	20240618	123100	317732270	9800	9800	9800	9800	108
377	20240618	123000	316673870	9800	9800	9800	9800	105
378	20240618	122900	315644870	9810	9820	9820	9810	77
379	20240618	122800	314889490	9820	9820	9820	9820	0
380	20240618	122700	314889490	9820	9810	9820	9810	144
381	20240618	122600	313476420	9810	9810	9810	9810	0
382	20240618	122500	313476420	9810	9810	9810	9810	117
383	20240618	122400	312328650	9810	9820	9820	9810	103
384	20240618	122300	311318160	9830	9830	9830	9830	0
385	20240618	122200	311318160	9830	9830	9830	9830	27
386	20240618	122100	311052750	9830	9830	9830	9830	0
387	20240618	122000	311052750	9830	9820	9830	9820	72
388	20240618	121900	310345700	9830	9830	9830	9830	0
389	20240618	121800	310345700	9830	9830	9830	9830	0
390	20240618	121700	310345700	9830	9830	9830	9830	40
391	20240618	121600	309952500	9830	9830	9830	9830	0
392	20240618	121500	309952500	9830	9830	9830	9830	76
393	20240618	121400	309205420	9830	9830	9830	9830	203
394	20240618	121300	307209930	9810	9830	9830	9810	178
395	20240618	121200	305463410	9830	9830	9830	9820	174
396	20240618	121100	303754580	9840	9840	9840	9840	76
397	20240618	121000	303006740	9830	9830	9830	9830	513
398	20240618	120900	297963950	9840	9840	9840	9840	10
399	20240618	120800	297865550	9840	9840	9840	9840	42
400	20240618	120700	297452270	9840	9840	9840	9840	0
401	20240618	120600	297452270	9840	9840	9840	9840	77
402	20240618	120500	296694590	9840	9840	9840	9840	0
403	20240618	120400	296694590	9840	9840	9840	9840	0
404	20240618	120300	296694590	9840	9840	9840	9840	33
405	20240618	120200	296369870	9840	9840	9840	9840	0
406	20240618	120100	296369870	9840	9830	9840	9830	96
407	20240618	120000	295425370	9830	9830	9830	9830	7
408	20240618	115900	295356560	9840	9840	9850	9840	140
409	20240618	115800	293977930	9850	9850	9850	9840	161
410	20240618	115700	292392180	9840	9840	9840	9840	30
411	20240618	115600	292096980	9840	9840	9840	9840	29
412	20240618	115500	291811620	9840	9830	9840	9820	125
413	20240618	115400	290581930	9830	9830	9830	9830	2
414	20240618	115300	290562270	9830	9830	9840	9830	181
415	20240618	115200	288782610	9830	9810	9830	9810	532
416	20240618	115100	283558120	9810	9810	9810	9810	207
417	20240618	115000	281527450	9820	9820	9820	9820	0
418	20240618	114900	281527450	9820	9820	9820	9820	3
419	20240618	114800	281497990	9810	9820	9820	9810	38
420	20240618	114700	281124840	9820	9820	9820	9820	76
421	20240618	114600	280378520	9820	9820	9820	9820	0
422	20240618	114500	280378520	9820	9820	9820	9820	0
423	20240618	114400	280378520	9820	9820	9820	9820	3
424	20240618	114300	280349060	9820	9810	9820	9810	101
425	20240618	114200	279357920	9810	9810	9810	9810	12
426	20240618	114100	279240200	9820	9820	9820	9820	1
427	20240618	114000	279230380	9820	9820	9820	9820	1
428	20240618	113900	279220560	9820	9820	9820	9820	0
429	20240618	113800	279220560	9820	9820	9820	9820	152
430	20240618	113700	277727920	9810	9810	9810	9810	0
431	20240618	113600	277727920	9810	9810	9810	9810	12
432	20240618	113500	277610200	9820	9810	9820	9810	59
433	20240618	113400	277031320	9830	9830	9830	9830	2
434	20240618	113300	277011660	9810	9830	9830	9790	688
435	20240618	113200	270258890	9830	9810	9830	9810	16
436	20240618	113100	270101800	9820	9820	9820	9820	3
437	20240618	113000	270072340	9820	9830	9830	9820	204
438	20240618	112900	268067030	9820	9830	9830	9820	378
439	20240618	112800	264352290	9820	9820	9820	9820	38
440	20240618	112700	263979130	9820	9820	9820	9820	22
441	20240618	112600	263763090	9810	9810	9810	9810	1
442	20240618	112500	263753280	9820	9820	9820	9820	0
443	20240618	112400	263753280	9820	9820	9820	9820	86
444	20240618	112300	262908760	9820	9820	9820	9820	32
445	20240618	112200	262594520	9810	9810	9810	9810	3
446	20240618	112100	262565090	9820	9820	9820	9820	201
447	20240618	112000	260591270	9820	9820	9820	9820	100
448	20240618	111900	259609270	9820	9810	9820	9810	96
449	20240618	111800	258666560	9820	9820	9820	9820	38
450	20240618	111700	258293400	9820	9800	9820	9800	41
451	20240618	111600	257890800	9820	9820	9820	9820	90
452	20240618	111500	257007000	9820	9790	9820	9790	9682
453	20240618	111400	162141190	9790	9790	9790	9790	349
454	20240618	111300	158724480	9780	9790	9790	9780	39
455	20240618	111200	158342750	9780	9780	9780	9780	0
456	20240618	111100	158342750	9780	9780	9780	9780	0
457	20240618	111000	158342750	9780	9780	9780	9770	931
458	20240618	110900	149238110	9770	9770	9770	9770	0
459	20240618	110800	149238110	9770	9780	9780	9770	97
460	20240618	110700	148289990	9770	9770	9770	9770	0
461	20240618	110600	148289990	9770	9770	9770	9770	10
462	20240618	110500	148192290	9770	9770	9770	9770	36
463	20240618	110400	147840570	9770	9770	9770	9770	0
464	20240618	110300	147840570	9770	9770	9770	9760	22
465	20240618	110200	147625650	9770	9770	9770	9770	156
466	20240618	110100	146101530	9780	9780	9780	9780	87
467	20240618	110000	145250670	9780	9780	9780	9780	15
468	20240618	105900	145103970	9780	9780	9780	9780	3
469	20240618	105800	145074630	9780	9780	9780	9780	37
470	20240618	105700	144712770	9790	9790	9790	9790	0
471	20240618	105600	144712770	9790	9790	9790	9790	87
472	20240618	105500	143861040	9790	9790	9790	9790	1
473	20240618	105400	143851250	9750	9780	9780	9750	500
474	20240618	105300	138974870	9780	9780	9780	9780	218
475	20240618	105200	136842830	9780	9780	9780	9780	76
476	20240618	105100	136099550	9750	9750	9750	9750	0
477	20240618	105000	136099550	9750	9750	9750	9750	0
478	20240618	104900	136099550	9750	9760	9760	9750	1000
479	20240618	104800	126348840	9780	9760	9780	9760	208
480	20240618	104700	124317980	9770	9770	9770	9770	104
481	20240618	104600	123301900	9790	9780	9790	9780	297
482	20240618	104500	120397080	9780	9760	9780	9760	2141
483	20240618	104400	99475510	9760	9760	9760	9760	0
484	20240618	104300	99475510	9760	9760	9760	9760	81
485	20240618	104200	98684950	9750	9750	9750	9750	348
486	20240618	104100	95291950	9750	9750	9750	9750	50
487	20240618	104000	94804450	9750	9750	9750	9750	0
488	20240618	103900	94804450	9750	9750	9750	9750	41
489	20240618	103800	94404700	9740	9740	9740	9740	65
490	20240618	103700	93771600	9740	9740	9740	9740	50
491	20240618	103600	93284600	9740	9740	9740	9740	0
492	20240618	103500	93284600	9740	9740	9740	9740	120
493	20240618	103400	92115800	9760	9740	9760	9740	42
494	20240618	103300	91705940	9750	9740	9750	9740	450
495	20240618	103200	87318450	9750	9750	9750	9750	30
496	20240618	103100	87025950	9750	9750	9750	9750	20
497	20240618	103000	86830950	9750	9750	9750	9750	18
498	20240618	102900	86655450	9750	9750	9750	9750	36
499	20240618	102800	86304450	9750	9750	9750	9750	99
500	20240618	102700	85339200	9760	9760	9760	9760	200
501	20240618	102600	83387200	9750	9750	9750	9750	0
502	20240618	102500	83387200	9750	9750	9750	9750	12
503	20240618	102400	83270200	9750	9750	9750	9750	110
504	20240618	102300	82197700	9740	9740	9740	9740	0
505	20240618	102200	82197700	9740	9740	9740	9740	0
506	20240618	102100	82197700	9740	9740	9740	9740	0
507	20240618	102000	82197700	9740	9740	9740	9740	900
508	20240618	101900	73431700	9760	9750	9760	9750	610
509	20240618	101800	67483440	9750	9750	9750	9750	105
510	20240618	101700	66459690	9750	9750	9750	9750	2
511	20240618	101600	66440190	9740	9740	9740	9740	5
512	20240618	101500	66391490	9750	9750	9750	9750	0
513	20240618	101400	66391490	9750	9750	9750	9750	167
514	20240618	101300	64763240	9750	9740	9750	9740	560
515	20240618	101200	59303740	9750	9750	9750	9750	0
516	20240618	101100	59303740	9750	9750	9750	9750	0
517	20240618	101000	59303740	9750	9740	9750	9740	152
518	20240618	100900	57822500	9740	9740	9740	9740	53
519	20240618	100800	57306280	9730	9730	9730	9730	255
520	20240618	100700	54825130	9730	9730	9730	9730	0
521	20240618	100600	54825130	9730	9740	9740	9730	208
522	20240618	100500	52800780	9750	9740	9750	9740	208
523	20240618	100400	50773090	9740	9740	9740	9740	27
524	20240618	100300	50510110	9740	9740	9740	9740	2
525	20240618	100200	50490630	9740	9740	9740	9740	50
526	20240618	100100	50003630	9730	9730	9730	9730	391
527	20240618	100000	46199200	9730	9730	9730	9730	76
528	20240618	095900	45459720	9730	9730	9730	9730	139
529	20240618	095800	44107250	9730	9730	9730	9730	0
530	20240618	095700	44107250	9730	9730	9730	9730	0
531	20240618	095600	44107250	9730	9730	9730	9730	81
532	20240618	095500	43319120	9730	9730	9730	9730	10
533	20240618	095400	43221820	9730	9720	9730	9720	34
534	20240618	095300	42891010	9730	9730	9730	9730	0
535	20240618	095200	42891010	9730	9730	9730	9730	0
536	20240618	095100	42891010	9730	9730	9730	9730	76
537	20240618	095000	42151530	9730	9730	9730	9730	86
538	20240618	094900	41314750	9720	9720	9720	9720	1
539	20240618	094800	41305030	9730	9730	9730	9730	0
540	20240618	094700	41305030	9730	9730	9730	9730	0
541	20240618	094600	41305030	9730	9730	9730	9730	76
542	20240618	094500	40565550	9700	9720	9720	9700	331
543	20240618	094400	37348850	9720	9720	9720	9720	27
544	20240618	094300	37086410	9700	9710	9710	9700	67
545	20240618	094200	36436180	9730	9730	9730	9730	76
546	20240618	094100	35696700	9730	9730	9730	9730	1
547	20240618	094000	35686970	9730	9730	9730	9730	0
548	20240618	093900	35686970	9730	9730	9730	9730	44
549	20240618	093800	35258850	9730	9720	9730	9720	2
550	20240618	093700	35239400	9730	9730	9730	9730	77
551	20240618	093600	34490190	9740	9740	9740	9740	0
552	20240618	093500	34490190	9740	9740	9740	9740	0
553	20240618	093400	34490190	9740	9740	9740	9740	26
554	20240618	093300	34236950	9740	9740	9740	9740	0
555	20240618	093200	34236950	9740	9740	9740	9740	76
556	20240618	093100	33496710	9740	9720	9740	9720	2
557	20240618	093000	33477250	9720	9720	9720	9720	104
558	20240618	092900	32466370	9720	9720	9720	9720	41
559	20240618	092800	32067850	9710	9710	9710	9710	70
560	20240618	092700	31388150	9700	9700	9700	9700	268
561	20240618	092600	28788550	9690	9690	9700	9690	152
562	20240618	092500	27315550	9690	9690	9690	9690	0
563	20240618	092400	27315550	9690	9690	9690	9690	29
564	20240618	092300	27034540	9690	9680	9690	9680	157
565	20240618	092200	25514020	9680	9700	9700	9680	717
566	20240618	092100	18561460	9710	9710	9710	9710	19
567	20240618	092000	18376970	9720	9720	9720	9720	0
568	20240618	091900	18376970	9720	9720	9720	9710	126
569	20240618	091800	17152380	9720	9720	9720	9720	0
570	20240618	091700	17152380	9720	9720	9720	9720	0
571	20240618	091600	17152380	9720	9720	9720	9720	0
572	20240618	091500	17152380	9720	9720	9720	9720	91
573	20240618	091400	16267860	9730	9720	9730	9720	132
574	20240618	091300	14983720	9720	9720	9720	9720	19
575	20240618	091200	14799040	9720	9720	9720	9720	107
576	20240618	091100	13759000	9710	9710	9710	9710	0
577	20240618	091000	13759000	9710	9710	9710	9700	232
578	20240618	090900	11506820	9710	9690	9710	9690	127
579	20240618	090800	10273670	9670	9670	9670	9670	0
580	20240618	090700	10273670	9670	9670	9670	9670	0
581	20240618	090600	10273670	9670	9670	9670	9670	0
582	20240618	090500	10273670	9670	9670	9670	9670	0
583	20240618	090400	10273670	9670	9670	9670	9670	514
584	20240618	090300	5303290	9680	9680	9680	9680	59
585	20240618	090200	4732170	9760	9760	9760	9760	0
586	20240618	090100	4732170	9760	9760	9760	9760	0
587	20240618	090000	4732170	9760	9670	9770	9670	487