KissMeData/005680/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	184500	414066140	9680	9680	9680	9680	374
3	20240620	184400	414066140	9680	9680	9680	9680	0
4	20240620	184300	414066140	9680	9680	9680	9680	0
5	20240620	184200	414066140	9680	9680	9680	9680	0
6	20240620	184100	414066140	9680	9680	9680	9680	0
7	20240620	184000	414066140	9680	9680	9680	9680	0
8	20240620	183900	414066140	9680	9680	9680	9680	0
9	20240620	183800	414066140	9680	9680	9680	9680	0
10	20240620	183700	414066140	9680	9680	9680	9680	0
11	20240620	183600	414066140	9680	9680	9680	9680	0
12	20240620	183500	414066140	9680	9680	9680	9680	0
13	20240620	183400	414066140	9680	9680	9680	9680	0
14	20240620	183300	414066140	9680	9680	9680	9680	0
15	20240620	183200	414066140	9680	9680	9680	9680	0
16	20240620	183100	414066140	9680	9680	9680	9680	0
17	20240620	183000	414066140	9680	9680	9680	9680	0
18	20240620	182900	414066140	9680	9680	9680	9680	0
19	20240620	182800	414066140	9680	9680	9680	9680	0
20	20240620	182700	414066140	9680	9680	9680	9680	0
21	20240620	182600	414066140	9680	9680	9680	9680	0
22	20240620	182500	414066140	9680	9680	9680	9680	0
23	20240620	182400	414066140	9680	9680	9680	9680	0
24	20240620	182300	414066140	9680	9680	9680	9680	0
25	20240620	182200	414066140	9680	9680	9680	9680	0
26	20240620	182100	414066140	9680	9680	9680	9680	0
27	20240620	182000	414066140	9680	9680	9680	9680	0
28	20240620	181900	414066140	9680	9680	9680	9680	0
29	20240620	181800	414066140	9680	9680	9680	9680	0
30	20240620	181700	414066140	9680	9680	9680	9680	0
31	20240620	181600	414066140	9680	9680	9680	9680	0
32	20240620	181500	414066140	9680	9680	9680	9680	374
33	20240620	181400	414066140	9680	9680	9680	9680	0
34	20240620	181300	414066140	9680	9680	9680	9680	0
35	20240620	181200	414066140	9680	9680	9680	9680	0
36	20240620	181100	414066140	9680	9680	9680	9680	0
37	20240620	181000	414066140	9680	9680	9680	9680	0
38	20240620	180900	414066140	9680	9680	9680	9680	0
39	20240620	180800	414066140	9680	9680	9680	9680	0
40	20240620	180700	414066140	9680	9680	9680	9680	0
41	20240620	180600	414066140	9680	9680	9680	9680	0
42	20240620	180500	414066140	9680	9680	9680	9680	0
43	20240620	180400	414066140	9680	9680	9680	9680	0
44	20240620	180300	414066140	9680	9680	9680	9680	0
45	20240620	180200	414066140	9680	9680	9680	9680	0
46	20240620	180100	414066140	9680	9680	9680	9680	0
47	20240620	180000	414066140	9680	9680	9680	9680	0
48	20240620	175900	414066140	9680	9680	9680	9680	0
49	20240620	175800	414066140	9680	9680	9680	9680	0
50	20240620	175700	414066140	9680	9680	9680	9680	0
51	20240620	175600	414066140	9680	9680	9680	9680	0
52	20240620	175500	414066140	9680	9680	9680	9680	0
53	20240620	175400	414066140	9680	9680	9680	9680	0
54	20240620	175300	414066140	9680	9680	9680	9680	0
55	20240620	175200	414066140	9680	9680	9680	9680	0
56	20240620	175100	414066140	9680	9680	9680	9680	0
57	20240620	175000	414066140	9680	9680	9680	9680	0
58	20240620	174900	414066140	9680	9680	9680	9680	0
59	20240620	174800	414066140	9680	9680	9680	9680	0
60	20240620	174700	414066140	9680	9680	9680	9680	0
61	20240620	174600	414066140	9680	9680	9680	9680	0
62	20240620	174500	414066140	9680	9680	9680	9680	374
63	20240620	174400	414066140	9680	9680	9680	9680	0
64	20240620	174300	414066140	9680	9680	9680	9680	0
65	20240620	174200	414066140	9680	9680	9680	9680	0
66	20240620	174100	414066140	9680	9680	9680	9680	0
67	20240620	174000	414066140	9680	9680	9680	9680	0
68	20240620	173900	414066140	9680	9680	9680	9680	0
69	20240620	173800	414066140	9680	9680	9680	9680	0
70	20240620	173700	414066140	9680	9680	9680	9680	0
71	20240620	173600	414066140	9680	9680	9680	9680	0
72	20240620	173500	414066140	9680	9680	9680	9680	0
73	20240620	173400	414066140	9680	9680	9680	9680	0
74	20240620	173300	414066140	9680	9680	9680	9680	0
75	20240620	173200	414066140	9680	9680	9680	9680	0
76	20240620	173100	414066140	9680	9680	9680	9680	0
77	20240620	173000	414066140	9680	9680	9680	9680	0
78	20240620	172900	414066140	9680	9680	9680	9680	0
79	20240620	172800	414066140	9680	9680	9680	9680	0
80	20240620	172700	414066140	9680	9680	9680	9680	0
81	20240620	172600	414066140	9680	9680	9680	9680	0
82	20240620	172500	414066140	9680	9680	9680	9680	0
83	20240620	172400	414066140	9680	9680	9680	9680	0
84	20240620	172300	414066140	9680	9680	9680	9680	0
85	20240620	172200	414066140	9680	9680	9680	9680	0
86	20240620	172100	414066140	9680	9680	9680	9680	0
87	20240620	172000	414066140	9680	9680	9680	9680	0
88	20240620	171900	414066140	9680	9680	9680	9680	0
89	20240620	171800	414066140	9680	9680	9680	9680	0
90	20240620	171700	414066140	9680	9680	9680	9680	0
91	20240620	171600	414066140	9680	9680	9680	9680	0
92	20240620	171500	414066140	9680	9680	9680	9680	374
93	20240620	171400	414066140	9680	9680	9680	9680	0
94	20240620	171300	414066140	9680	9680	9680	9680	0
95	20240620	171200	414066140	9680	9680	9680	9680	0
96	20240620	171100	414066140	9680	9680	9680	9680	0
97	20240620	171000	414066140	9680	9680	9680	9680	0
98	20240620	170900	414066140	9680	9680	9680	9680	0
99	20240620	170800	414066140	9680	9680	9680	9680	0
100	20240620	170700	414066140	9680	9680	9680	9680	0
101	20240620	170600	414066140	9680	9680	9680	9680	0
102	20240620	170500	414066140	9680	9680	9680	9680	0
103	20240620	170400	414066140	9680	9680	9680	9680	0
104	20240620	170300	414066140	9680	9680	9680	9680	0
105	20240620	170200	414066140	9680	9680	9680	9680	0
106	20240620	170100	414066140	9680	9680	9680	9680	0
107	20240620	170000	414066140	9680	9680	9680	9680	0
108	20240620	165900	414066140	9680	9680	9680	9680	0
109	20240620	165800	414066140	9680	9680	9680	9680	0
110	20240620	165700	414066140	9680	9680	9680	9680	0
111	20240620	165600	414066140	9680	9680	9680	9680	0
112	20240620	165500	414066140	9680	9680	9680	9680	0
113	20240620	165400	414066140	9680	9680	9680	9680	0
114	20240620	165300	414066140	9680	9680	9680	9680	0
115	20240620	165200	414066140	9680	9680	9680	9680	0
116	20240620	165100	414066140	9680	9680	9680	9680	0
117	20240620	165000	414066140	9680	9680	9680	9680	0
118	20240620	164900	414066140	9680	9680	9680	9680	0
119	20240620	164800	414066140	9680	9680	9680	9680	0
120	20240620	164700	414066140	9680	9680	9680	9680	0
121	20240620	164600	414066140	9680	9680	9680	9680	0
122	20240620	164500	414066140	9680	9680	9680	9680	374
123	20240620	164400	414066140	9680	9680	9680	9680	0
124	20240620	164300	414066140	9680	9680	9680	9680	0
125	20240620	164200	414066140	9680	9680	9680	9680	0
126	20240620	164100	414066140	9680	9680	9680	9680	0
127	20240620	164000	414066140	9680	9680	9680	9680	0
128	20240620	163900	414066140	9680	9680	9680	9680	0
129	20240620	163800	414066140	9680	9680	9680	9680	0
130	20240620	163700	414066140	9680	9680	9680	9680	0
131	20240620	163600	414066140	9680	9680	9680	9680	0
132	20240620	163500	414066140	9680	9680	9680	9680	0
133	20240620	163400	414066140	9680	9680	9680	9680	0
134	20240620	163300	414066140	9680	9680	9680	9680	0
135	20240620	163200	414066140	9680	9680	9680	9680	0
136	20240620	163100	414066140	9680	9680	9680	9680	0
137	20240620	163000	414066140	9680	9680	9680	9680	0
138	20240620	162900	414066140	9680	9680	9680	9680	0
139	20240620	162800	414066140	9680	9680	9680	9680	0
140	20240620	162700	414066140	9680	9680	9680	9680	0
141	20240620	162600	414066140	9680	9680	9680	9680	0
142	20240620	162500	414066140	9680	9680	9680	9680	0
143	20240620	162400	414066140	9680	9680	9680	9680	0
144	20240620	162300	414066140	9680	9680	9680	9680	0
145	20240620	162200	414066140	9680	9680	9680	9680	0
146	20240620	162100	414066140	9680	9680	9680	9680	0
147	20240620	162000	414066140	9680	9680	9680	9680	0
148	20240620	161900	414066140	9680	9680	9680	9680	0
149	20240620	161800	414066140	9680	9680	9680	9680	0
150	20240620	161700	414066140	9680	9680	9680	9680	0
151	20240620	161600	414066140	9680	9680	9680	9680	0
152	20240620	161500	414066140	9680	9680	9680	9680	374
153	20240620	161400	414066140	9680	9680	9680	9680	0
154	20240620	161300	414066140	9680	9680	9680	9680	0
155	20240620	161200	414066140	9680	9680	9680	9680	0
156	20240620	161100	414066140	9680	9680	9680	9680	0
157	20240620	161000	414066140	9680	9680	9680	9680	0
158	20240620	160900	414066140	9680	9680	9680	9680	0
159	20240620	160800	414066140	9680	9680	9680	9680	0
160	20240620	160700	414066140	9680	9680	9680	9680	0
161	20240620	160600	414066140	9680	9680	9680	9680	0
162	20240620	160500	414066140	9680	9680	9680	9680	0
163	20240620	160400	414066140	9680	9680	9680	9680	0
164	20240620	160300	414066140	9680	9680	9680	9680	0
165	20240620	160200	414066140	9680	9680	9680	9680	0
166	20240620	160100	414066140	9680	9680	9680	9680	0
167	20240620	160000	414066140	9680	9680	9680	9680	0
168	20240620	155900	414066140	9680	9680	9680	9680	0
169	20240620	155800	414066140	9680	9680	9680	9680	0
170	20240620	155700	414066140	9680	9680	9680	9680	0
171	20240620	155600	414066140	9680	9680	9680	9680	0
172	20240620	155500	414066140	9680	9680	9680	9680	0
173	20240620	155400	414066140	9680	9680	9680	9680	0
174	20240620	155300	414066140	9680	9680	9680	9680	0
175	20240620	155200	414066140	9680	9680	9680	9680	0
176	20240620	155100	414066140	9680	9680	9680	9680	0
177	20240620	155000	414066140	9680	9680	9680	9680	0
178	20240620	154900	414066140	9680	9680	9680	9680	0
179	20240620	154800	414066140	9680	9680	9680	9680	0
180	20240620	154700	414066140	9680	9680	9680	9680	0
181	20240620	154600	414066140	9680	9680	9680	9680	0
182	20240620	154500	414066140	9680	9680	9680	9680	374
183	20240620	154400	414066140	9680	9680	9680	9680	0
184	20240620	154300	414066140	9680	9680	9680	9680	0
185	20240620	154200	414066140	9680	9680	9680	9680	0
186	20240620	154100	414066140	9680	9680	9680	9680	0
187	20240620	154000	414066140	9680	9680	9680	9680	0
188	20240620	153900	414066140	9680	9680	9680	9680	0
189	20240620	153800	414066140	9680	9680	9680	9680	0
190	20240620	153700	414066140	9680	9680	9680	9680	0
191	20240620	153600	414066140	9680	9680	9680	9680	0
192	20240620	153500	414066140	9680	9680	9680	9680	0
193	20240620	153400	414066140	9680	9680	9680	9680	0
194	20240620	153300	414066140	9680	9680	9680	9680	0
195	20240620	153200	414066140	9680	9680	9680	9680	0
196	20240620	153100	414066140	9680	9680	9680	9680	0
197	20240620	153000	414066140	9680	9680	9680	9680	374
198	20240620	152900	410445820	9690	9690	9690	9690	0
199	20240620	152800	410445820	9690	9690	9690	9690	0
200	20240620	152700	410445820	9690	9690	9690	9690	0
201	20240620	152600	410445820	9690	9690	9690	9690	0
202	20240620	152500	410445820	9690	9690	9690	9690	0
203	20240620	152400	410445820	9690	9690	9690	9690	0
204	20240620	152300	410445820	9690	9690	9690	9690	0
205	20240620	152200	410445820	9690	9690	9690	9690	0
206	20240620	152100	410445820	9690	9690	9690	9690	0
207	20240620	152000	410445820	9690	9690	9690	9690	0
208	20240620	151900	410445820	9690	9680	9690	9680	115
209	20240620	151800	409331620	9690	9690	9690	9690	0
210	20240620	151700	409331620	9690	9690	9690	9690	64
211	20240620	151600	408711460	9690	9690	9690	9690	13
212	20240620	151500	408585490	9690	9690	9690	9690	280
213	20240620	151400	405872290	9690	9690	9690	9690	6
214	20240620	151300	405814150	9700	9690	9700	9690	152
215	20240620	151200	404341250	9700	9700	9700	9700	100
216	20240620	151100	403371250	9700	9690	9700	9690	202
217	20240620	151000	401413850	9700	9700	9700	9700	0
218	20240620	150900	401413850	9700	9700	9700	9700	0
219	20240620	150800	401413850	9700	9690	9700	9690	769
220	20240620	150700	393960080	9700	9700	9700	9700	0
221	20240620	150600	393960080	9700	9700	9700	9700	0
222	20240620	150500	393960080	9700	9700	9700	9700	0
223	20240620	150400	393960080	9700	9700	9700	9700	0
224	20240620	150300	393960080	9700	9700	9700	9700	0
225	20240620	150200	393960080	9700	9700	9700	9700	0
226	20240620	150100	393960080	9700	9700	9700	9700	0
227	20240620	150000	393960080	9700	9690	9700	9690	13
228	20240620	145900	393834100	9690	9690	9690	9690	0
229	20240620	145800	393834100	9690	9690	9690	9690	0
230	20240620	145700	393834100	9690	9690	9690	9690	0
231	20240620	145600	393834100	9690	9690	9690	9690	1
232	20240620	145500	393824410	9690	9700	9700	9690	226
233	20240620	145400	391633240	9700	9700	9700	9700	0
234	20240620	145300	391633240	9700	9710	9710	9700	87
235	20240620	145200	390788630	9710	9710	9710	9710	0
236	20240620	145100	390788630	9710	9710	9710	9710	0
237	20240620	145000	390788630	9710	9710	9710	9710	30
238	20240620	144900	390497330	9710	9710	9710	9710	100
239	20240620	144800	389526330	9710	9710	9710	9710	0
240	20240620	144700	389526330	9710	9710	9710	9710	0
241	20240620	144600	389526330	9710	9710	9710	9710	0
242	20240620	144500	389526330	9710	9710	9710	9710	0
243	20240620	144400	389526330	9710	9710	9710	9710	0
244	20240620	144300	389526330	9710	9710	9710	9710	0
245	20240620	144200	389526330	9710	9710	9710	9710	0
246	20240620	144100	389526330	9710	9710	9710	9710	0
247	20240620	144000	389526330	9710	9710	9710	9710	0
248	20240620	143900	389526330	9710	9710	9710	9710	0
249	20240620	143800	389526330	9710	9710	9710	9710	0
250	20240620	143700	389526330	9710	9710	9710	9710	0
251	20240620	143600	389526330	9710	9710	9710	9710	0
252	20240620	143500	389526330	9710	9710	9710	9710	0
253	20240620	143400	389526330	9710	9710	9710	9710	0
254	20240620	143300	389526330	9710	9710	9710	9710	1
255	20240620	143200	389516620	9710	9710	9710	9710	0
256	20240620	143100	389516620	9710	9700	9710	9700	2
257	20240620	143000	389497210	9690	9690	9690	9690	0
258	20240620	142900	389497210	9690	9690	9690	9690	0
259	20240620	142800	389497210	9690	9690	9690	9690	0
260	20240620	142700	389497210	9690	9690	9690	9690	0
261	20240620	142600	389497210	9690	9690	9690	9690	0
262	20240620	142500	389497210	9690	9690	9690	9690	0
263	20240620	142400	389497210	9690	9700	9700	9690	125
264	20240620	142300	388285850	9710	9710	9710	9710	0
265	20240620	142200	388285850	9710	9710	9710	9710	28
266	20240620	142100	388013970	9720	9720	9720	9720	1
267	20240620	142000	388004250	9710	9710	9710	9710	1369
268	20240620	141900	374711260	9710	9720	9720	9710	21
269	20240620	141800	374507340	9720	9720	9720	9720	0
270	20240620	141700	374507340	9720	9720	9720	9720	0
271	20240620	141600	374507340	9720	9720	9720	9720	0
272	20240620	141500	374507340	9720	9720	9720	9720	40
273	20240620	141400	374118540	9720	9720	9720	9720	1
274	20240620	141300	374108820	9720	9720	9720	9720	1
275	20240620	141200	374099100	9710	9710	9710	9710	44
276	20240620	141100	373671860	9710	9720	9720	9710	296
277	20240620	141000	370795050	9730	9730	9730	9730	0
278	20240620	140900	370795050	9730	9730	9730	9730	0
279	20240620	140800	370795050	9730	9730	9730	9730	50
280	20240620	140700	370308550	9730	9730	9730	9730	0
281	20240620	140600	370308550	9730	9730	9730	9730	0
282	20240620	140500	370308550	9730	9730	9730	9730	0
283	20240620	140400	370308550	9730	9730	9730	9730	0
284	20240620	140300	370308550	9730	9730	9730	9730	0
285	20240620	140200	370308550	9730	9730	9730	9730	654
286	20240620	140100	363945130	9720	9720	9720	9720	0
287	20240620	140000	363945130	9720	9720	9720	9720	1
288	20240620	135900	363935410	9730	9730	9730	9730	0
289	20240620	135800	363935410	9730	9730	9730	9730	100
290	20240620	135700	362962410	9730	9730	9730	9730	69
291	20240620	135600	362291040	9740	9740	9740	9740	0
292	20240620	135500	362291040	9740	9740	9740	9740	1
293	20240620	135400	362281300	9730	9730	9730	9730	0
294	20240620	135300	362281300	9730	9730	9730	9730	0
295	20240620	135200	362281300	9730	9730	9730	9730	0
296	20240620	135100	362281300	9730	9730	9730	9730	232
297	20240620	135000	360023940	9720	9720	9720	9720	152
298	20240620	134900	358546500	9720	9720	9720	9720	0
299	20240620	134800	358546500	9720	9720	9720	9720	1
300	20240620	134700	358536780	9720	9720	9720	9720	221
301	20240620	134600	356388660	9710	9710	9710	9710	5
302	20240620	134500	356340110	9710	9710	9710	9710	1637
303	20240620	134400	340444840	9710	9710	9710	9710	0
304	20240620	134300	340444840	9710	9710	9710	9710	0
305	20240620	134200	340444840	9710	9710	9710	9710	1
306	20240620	134100	340435130	9700	9700	9700	9700	10
307	20240620	134000	340338130	9710	9710	9710	9710	1
308	20240620	133900	340328420	9700	9700	9710	9700	74
309	20240620	133800	339610610	9700	9700	9700	9700	203
310	20240620	133700	337641510	9700	9700	9700	9700	0
311	20240620	133600	337641510	9700	9700	9700	9700	50
312	20240620	133500	337156510	9700	9700	9700	9700	141
313	20240620	133400	335788810	9710	9710	9710	9710	0
314	20240620	133300	335788810	9710	9710	9710	9710	50
315	20240620	133200	335303310	9710	9710	9710	9710	0
316	20240620	133100	335303310	9710	9700	9710	9700	2
317	20240620	133000	335283900	9690	9690	9690	9690	0
318	20240620	132900	335283900	9690	9690	9690	9690	0
319	20240620	132800	335283900	9690	9690	9690	9690	0
320	20240620	132700	335283900	9690	9700	9700	9690	500
321	20240620	132600	330436910	9710	9710	9710	9710	0
322	20240620	132500	330436910	9710	9710	9710	9710	0
323	20240620	132400	330436910	9710	9710	9710	9710	0
324	20240620	132300	330436910	9710	9710	9710	9710	0
325	20240620	132200	330436910	9710	9710	9710	9710	1
326	20240620	132100	330427200	9700	9700	9700	9700	0
327	20240620	132000	330427200	9700	9700	9700	9700	0
328	20240620	131900	330427200	9700	9710	9710	9700	4
329	20240620	131800	330388390	9700	9700	9700	9700	0
330	20240620	131700	330388390	9700	9700	9700	9700	460
331	20240620	131600	325926390	9700	9700	9700	9700	52
332	20240620	131500	325421990	9690	9690	9690	9690	299
333	20240620	131400	322524680	9700	9700	9700	9700	0
334	20240620	131300	322524680	9700	9700	9700	9700	0
335	20240620	131200	322524680	9700	9700	9700	9700	0
336	20240620	131100	322524680	9700	9700	9700	9700	51
337	20240620	131000	322029980	9690	9700	9700	9690	337
338	20240620	130900	318762260	9680	9680	9680	9680	341
339	20240620	130800	315461380	9690	9690	9690	9690	0
340	20240620	130700	315461380	9690	9690	9690	9690	0
341	20240620	130600	315461380	9690	9690	9690	9690	10
342	20240620	130500	315364480	9690	9690	9690	9690	0
343	20240620	130400	315364480	9690	9690	9690	9690	0
344	20240620	130300	315364480	9690	9690	9690	9690	0
345	20240620	130200	315364480	9690	9690	9690	9690	0
346	20240620	130100	315364480	9690	9690	9690	9690	0
347	20240620	130000	315364480	9690	9690	9690	9690	0
348	20240620	125900	315364480	9690	9680	9690	9680	500
349	20240620	125800	310520260	9670	9670	9670	9670	211
350	20240620	125700	308479890	9670	9670	9670	9670	0
351	20240620	125600	308479890	9670	9670	9670	9670	0
352	20240620	125500	308479890	9670	9670	9670	9670	0
353	20240620	125400	308479890	9670	9670	9670	9670	0
354	20240620	125300	308479890	9670	9670	9670	9670	0
355	20240620	125200	308479890	9670	9660	9670	9660	2
356	20240620	125100	308460560	9660	9660	9660	9660	1176
357	20240620	125000	297100400	9660	9660	9660	9660	0
358	20240620	124900	297100400	9660	9660	9660	9660	0
359	20240620	124800	297100400	9660	9660	9660	9660	10
360	20240620	124700	297003800	9660	9660	9660	9660	60
361	20240620	124600	296424200	9660	9650	9660	9650	7
362	20240620	124500	296356590	9650	9650	9650	9650	37
363	20240620	124400	295999540	9640	9640	9640	9640	0
364	20240620	124300	295999540	9640	9640	9640	9640	0
365	20240620	124200	295999540	9640	9640	9640	9640	0
366	20240620	124100	295999540	9640	9640	9640	9640	0
367	20240620	124000	295999540	9640	9640	9640	9640	0
368	20240620	123900	295999540	9640	9640	9640	9640	19
369	20240620	123800	295816380	9640	9640	9640	9640	0
370	20240620	123700	295816380	9640	9640	9640	9640	0
371	20240620	123600	295816380	9640	9640	9640	9640	0
372	20240620	123500	295816380	9640	9640	9640	9640	0
373	20240620	123400	295816380	9640	9640	9640	9640	0
374	20240620	123300	295816380	9640	9640	9640	9640	0
375	20240620	123200	295816380	9640	9640	9640	9640	0
376	20240620	123100	295816380	9640	9640	9640	9640	0
377	20240620	123000	295816380	9640	9640	9640	9640	1
378	20240620	122900	295806740	9660	9660	9660	9660	0
379	20240620	122800	295806740	9660	9660	9660	9660	0
380	20240620	122700	295806740	9660	9660	9660	9660	0
381	20240620	122600	295806740	9660	9660	9660	9660	0
382	20240620	122500	295806740	9660	9660	9660	9660	0
383	20240620	122400	295806740	9660	9660	9660	9660	0
384	20240620	122300	295806740	9660	9660	9660	9660	0
385	20240620	122200	295806740	9660	9660	9660	9660	419
386	20240620	122100	291759200	9660	9660	9660	9660	0
387	20240620	122000	291759200	9660	9660	9660	9660	0
388	20240620	121900	291759200	9660	9660	9660	9660	300
389	20240620	121800	288861200	9670	9670	9670	9670	0
390	20240620	121700	288861200	9670	9670	9670	9670	0
391	20240620	121600	288861200	9670	9670	9670	9670	0
392	20240620	121500	288861200	9670	9670	9670	9670	0
393	20240620	121400	288861200	9670	9670	9670	9670	0
394	20240620	121300	288861200	9670	9670	9670	9670	0
395	20240620	121200	288861200	9670	9650	9670	9650	2
396	20240620	121100	288841880	9660	9660	9660	9660	0
397	20240620	121000	288841880	9660	9660	9660	9650	279
398	20240620	120900	286146910	9650	9650	9650	9650	377
399	20240620	120800	282508860	9650	9650	9650	9650	1
400	20240620	120700	282499210	9640	9640	9640	9640	0
401	20240620	120600	282499210	9640	9640	9640	9640	1
402	20240620	120500	282489570	9650	9650	9650	9650	0
403	20240620	120400	282489570	9650	9650	9650	9650	0
404	20240620	120300	282489570	9650	9650	9650	9650	0
405	20240620	120200	282489570	9650	9650	9650	9650	0
406	20240620	120100	282489570	9650	9650	9650	9650	0
407	20240620	120000	282489570	9650	9650	9650	9650	0
408	20240620	115900	282489570	9650	9650	9650	9650	0
409	20240620	115800	282489570	9650	9650	9650	9650	0
410	20240620	115700	282489570	9650	9650	9650	9650	0
411	20240620	115600	282489570	9650	9650	9650	9650	0
412	20240620	115500	282489570	9650	9650	9650	9650	0
413	20240620	115400	282489570	9650	9650	9650	9650	0
414	20240620	115300	282489570	9650	9640	9650	9630	295
415	20240620	115200	279647400	9640	9640	9640	9640	50
416	20240620	115100	279165400	9640	9640	9640	9640	0
417	20240620	115000	279165400	9640	9640	9640	9640	92
418	20240620	114900	278278520	9640	9640	9640	9640	0
419	20240620	114800	278278520	9640	9640	9640	9640	0
420	20240620	114700	278278520	9640	9640	9640	9640	194
421	20240620	114600	276408360	9640	9640	9640	9640	10
422	20240620	114500	276311960	9650	9650	9650	9650	0
423	20240620	114400	276311960	9650	9650	9650	9650	0
424	20240620	114300	276311960	9650	9650	9650	9650	0
425	20240620	114200	276311960	9650	9650	9650	9650	0
426	20240620	114100	276311960	9650	9650	9650	9650	1
427	20240620	114000	276302310	9640	9640	9640	9640	300
428	20240620	113900	273410310	9650	9640	9650	9640	2
429	20240620	113800	273391020	9640	9640	9640	9640	0
430	20240620	113700	273391020	9640	9640	9640	9640	20
431	20240620	113600	273198220	9640	9640	9640	9640	2
432	20240620	113500	273178940	9640	9640	9640	9640	0
433	20240620	113400	273178940	9640	9640	9640	9640	0
434	20240620	113300	273178940	9640	9640	9640	9640	0
435	20240620	113200	273178940	9640	9650	9650	9640	64
436	20240620	113100	272561880	9650	9650	9650	9650	0
437	20240620	113000	272561880	9650	9650	9650	9650	0
438	20240620	112900	272561880	9650	9650	9650	9650	101
439	20240620	112800	271587230	9650	9650	9650	9650	0
440	20240620	112700	271587230	9650	9650	9650	9650	200
441	20240620	112600	269657230	9650	9650	9650	9650	300
442	20240620	112500	266762230	9650	9650	9650	9650	0
443	20240620	112400	266762230	9650	9650	9650	9650	0
444	20240620	112300	266762230	9650	9650	9650	9650	0
445	20240620	112200	266762230	9650	9650	9650	9650	0
446	20240620	112100	266762230	9650	9650	9650	9650	0
447	20240620	112000	266762230	9650	9640	9650	9640	2
448	20240620	111900	266742940	9640	9640	9640	9640	208
449	20240620	111800	264737820	9640	9640	9640	9640	0
450	20240620	111700	264737820	9640	9640	9640	9640	0
451	20240620	111600	264737820	9640	9640	9640	9640	11
452	20240620	111500	264631780	9640	9640	9640	9640	0
453	20240620	111400	264631780	9640	9640	9640	9640	0
454	20240620	111300	264631780	9640	9640	9640	9640	1
455	20240620	111200	264622140	9640	9640	9640	9640	0
456	20240620	111100	264622140	9640	9640	9640	9640	154
457	20240620	111000	263137580	9640	9650	9650	9640	387
458	20240620	110900	259404710	9650	9640	9650	9640	489
459	20240620	110800	254686910	9640	9640	9640	9640	300
460	20240620	110700	251794910	9640	9640	9640	9640	1081
461	20240620	110600	241374070	9640	9640	9640	9640	20
462	20240620	110500	241181270	9640	9640	9640	9640	22
463	20240620	110400	240969190	9640	9640	9640	9640	15
464	20240620	110300	240824590	9640	9640	9640	9640	0
465	20240620	110200	240824590	9640	9640	9640	9640	185
466	20240620	110100	239041190	9650	9650	9650	9650	0
467	20240620	110000	239041190	9650	9650	9650	9650	0
468	20240620	105900	239041190	9650	9650	9650	9650	2
469	20240620	105800	239021890	9640	9640	9640	9640	0
470	20240620	105700	239021890	9640	9640	9640	9640	0
471	20240620	105600	239021890	9640	9640	9640	9640	0
472	20240620	105500	239021890	9640	9640	9640	9640	0
473	20240620	105400	239021890	9640	9650	9650	9640	1003
474	20240620	105300	229346470	9650	9650	9650	9650	1
475	20240620	105200	229336820	9650	9650	9650	9650	0
476	20240620	105100	229336820	9650	9650	9650	9650	0
477	20240620	105000	229336820	9650	9650	9650	9650	19
478	20240620	104900	229153470	9640	9640	9640	9640	0
479	20240620	104800	229153470	9640	9640	9640	9640	99
480	20240620	104700	228199110	9640	9650	9650	9640	10
481	20240620	104600	228102690	9640	9640	9640	9640	0
482	20240620	104500	228102690	9640	9640	9640	9640	0
483	20240620	104400	228102690	9640	9640	9640	9640	0
484	20240620	104300	228102690	9640	9650	9650	9640	1451
485	20240620	104200	214111120	9660	9670	9670	9660	531
486	20240620	104100	208981520	9670	9670	9680	9670	17
487	20240620	104000	208817120	9670	9670	9670	9670	0
488	20240620	103900	208817120	9670	9670	9670	9670	0
489	20240620	103800	208817120	9670	9670	9670	9670	31
490	20240620	103700	208517350	9670	9670	9670	9670	0
491	20240620	103600	208517350	9670	9670	9670	9670	177
492	20240620	103500	206805760	9670	9670	9670	9670	0
493	20240620	103400	206805760	9670	9670	9670	9670	1
494	20240620	103300	206796090	9660	9660	9660	9660	0
495	20240620	103200	206796090	9660	9660	9660	9660	0
496	20240620	103100	206796090	9660	9660	9660	9660	320
497	20240620	103000	203704890	9660	9660	9660	9660	0
498	20240620	102900	203704890	9660	9660	9660	9660	0
499	20240620	102800	203704890	9660	9660	9660	9660	0
500	20240620	102700	203704890	9660	9660	9660	9660	0
501	20240620	102600	203704890	9660	9660	9660	9660	0
502	20240620	102500	203704890	9660	9660	9660	9660	0
503	20240620	102400	203704890	9660	9660	9660	9660	0
504	20240620	102300	203704890	9660	9660	9660	9660	0
505	20240620	102200	203704890	9660	9660	9660	9660	0
506	20240620	102100	203704890	9660	9660	9660	9660	0
507	20240620	102000	203704890	9660	9660	9660	9660	0
508	20240620	101900	203704890	9660	9660	9660	9660	0
509	20240620	101800	203704890	9660	9660	9660	9660	613
510	20240620	101700	197783310	9670	9670	9670	9670	0
511	20240620	101600	197783310	9670	9670	9670	9670	0
512	20240620	101500	197783310	9670	9670	9670	9670	32
513	20240620	101400	197473870	9660	9660	9660	9660	0
514	20240620	101300	197473870	9660	9660	9660	9660	0
515	20240620	101200	197473870	9660	9660	9660	9660	0
516	20240620	101100	197473870	9660	9660	9660	9660	0
517	20240620	101000	197473870	9660	9670	9670	9660	221
518	20240620	100900	195336820	9670	9670	9670	9660	551
519	20240620	100800	190010310	9680	9680	9680	9680	0
520	20240620	100700	190010310	9680	9680	9680	9680	0
521	20240620	100600	190010310	9680	9680	9680	9680	0
522	20240620	100500	190010310	9680	9680	9680	9680	0
523	20240620	100400	190010310	9680	9680	9680	9680	4
524	20240620	100300	189971590	9680	9680	9680	9680	0
525	20240620	100200	189971590	9680	9680	9680	9680	0
526	20240620	100100	189971590	9680	9680	9680	9680	0
527	20240620	100000	189971590	9680	9680	9680	9680	0
528	20240620	095900	189971590	9680	9680	9680	9680	1
529	20240620	095800	189961910	9660	9650	9660	9650	23
530	20240620	095700	189739950	9670	9670	9670	9670	878
531	20240620	095600	181249690	9660	9660	9660	9660	0
532	20240620	095500	181249690	9660	9660	9660	9660	0
533	20240620	095400	181249690	9660	9660	9660	9660	150
534	20240620	095300	179800690	9660	9660	9660	9660	2
535	20240620	095200	179781370	9660	9660	9660	9660	0
536	20240620	095100	179781370	9660	9650	9660	9650	2
537	20240620	095000	179762060	9650	9650	9650	9650	0
538	20240620	094900	179762060	9650	9650	9650	9650	0
539	20240620	094800	179762060	9650	9650	9650	9650	0
540	20240620	094700	179762060	9650	9650	9650	9650	0
541	20240620	094600	179762060	9650	9650	9650	9650	0
542	20240620	094500	179762060	9650	9650	9650	9650	0
543	20240620	094400	179762060	9650	9650	9650	9650	0
544	20240620	094300	179762060	9650	9650	9650	9650	172
545	20240620	094200	178102260	9650	9650	9650	9650	0
546	20240620	094100	178102260	9650	9660	9660	9650	255
547	20240620	094000	175641460	9660	9660	9660	9660	53
548	20240620	093900	175129480	9670	9670	9670	9670	1
549	20240620	093800	175119810	9670	9670	9670	9670	0
550	20240620	093700	175119810	9670	9670	9670	9670	1
551	20240620	093600	175110140	9660	9660	9660	9660	2
552	20240620	093500	175090820	9660	9660	9660	9660	2
553	20240620	093400	175071500	9650	9650	9650	9650	0
554	20240620	093300	175071500	9650	9660	9660	9650	286
555	20240620	093200	172311560	9660	9660	9660	9660	20
556	20240620	093100	172118360	9650	9650	9650	9650	0
557	20240620	093000	172118360	9650	9660	9660	9650	12
558	20240620	092900	172002550	9660	9660	9660	9660	13
559	20240620	092800	171876970	9650	9650	9650	9650	0
560	20240620	092700	171876970	9650	9650	9650	9650	0
561	20240620	092600	171876970	9650	9650	9650	9650	0
562	20240620	092500	171876970	9650	9650	9650	9650	0
563	20240620	092400	171876970	9650	9650	9650	9650	0
564	20240620	092300	171876970	9650	9650	9650	9650	10
565	20240620	092200	171780470	9640	9650	9650	9640	1025
566	20240620	092100	161891490	9650	9650	9650	9650	0
567	20240620	092000	161891490	9650	9650	9650	9650	20
568	20240620	091900	161698490	9660	9660	9660	9660	10
569	20240620	091800	161601890	9660	9660	9660	9660	0
570	20240620	091700	161601890	9660	9660	9660	9660	0
571	20240620	091600	161601890	9660	9660	9660	9660	13
572	20240620	091500	161476310	9670	9670	9670	9670	0
573	20240620	091400	161476310	9670	9670	9670	9670	33
574	20240620	091300	161157200	9670	9670	9670	9670	101
575	20240620	091200	160180530	9670	9650	9670	9650	89
576	20240620	091100	159319920	9650	9670	9670	9650	11
577	20240620	091000	159213570	9670	9650	9670	9650	1039
578	20240620	090900	149178990	9640	9640	9640	9640	2
579	20240620	090800	149159710	9640	9660	9660	9640	447
580	20240620	090700	144849240	9660	9660	9660	9660	0
581	20240620	090600	144849240	9660	9660	9660	9660	0
582	20240620	090500	144849240	9660	9660	9660	9660	12
583	20240620	090400	144733320	9660	9660	9660	9660	43
584	20240620	090300	144317940	9660	9670	9670	9660	615
585	20240620	090200	138377020	9680	9690	9690	9680	2
586	20240620	090100	138357650	9720	9680	9720	9680	1337
587	20240620	090000	125402370	9690	9620	9770	9620	13031