KissMeData/005680/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184600	549768300	9540	9540	9540	9540	680
3	20240624	184500	549768300	9540	9540	9540	9540	0
4	20240624	184400	549768300	9540	9540	9540	9540	0
5	20240624	184300	549768300	9540	9540	9540	9540	0
6	20240624	184200	549768300	9540	9540	9540	9540	0
7	20240624	184100	549768300	9540	9540	9540	9540	0
8	20240624	184000	549768300	9540	9540	9540	9540	0
9	20240624	183900	549768300	9540	9540	9540	9540	0
10	20240624	183800	549768300	9540	9540	9540	9540	0
11	20240624	183700	549768300	9540	9540	9540	9540	0
12	20240624	183600	549768300	9540	9540	9540	9540	0
13	20240624	183500	549768300	9540	9540	9540	9540	0
14	20240624	183400	549768300	9540	9540	9540	9540	0
15	20240624	183300	549768300	9540	9540	9540	9540	0
16	20240624	183200	549768300	9540	9540	9540	9540	0
17	20240624	183100	549768300	9540	9540	9540	9540	0
18	20240624	183000	549768300	9540	9540	9540	9540	0
19	20240624	182900	549768300	9540	9540	9540	9540	0
20	20240624	182800	549768300	9540	9540	9540	9540	0
21	20240624	182700	549768300	9540	9540	9540	9540	0
22	20240624	182600	549768300	9540	9540	9540	9540	0
23	20240624	182500	549768300	9540	9540	9540	9540	0
24	20240624	182400	549768300	9540	9540	9540	9540	0
25	20240624	182300	549768300	9540	9540	9540	9540	0
26	20240624	182200	549768300	9540	9540	9540	9540	0
27	20240624	182100	549768300	9540	9540	9540	9540	0
28	20240624	182000	549768300	9540	9540	9540	9540	0
29	20240624	181900	549768300	9540	9540	9540	9540	0
30	20240624	181800	549768300	9540	9540	9540	9540	0
31	20240624	181700	549768300	9540	9540	9540	9540	0
32	20240624	181600	549768300	9540	9540	9540	9540	680
33	20240624	181500	549768300	9540	9540	9540	9540	0
34	20240624	181400	549768300	9540	9540	9540	9540	0
35	20240624	181300	549768300	9540	9540	9540	9540	0
36	20240624	181200	549768300	9540	9540	9540	9540	0
37	20240624	181100	549768300	9540	9540	9540	9540	0
38	20240624	181000	549768300	9540	9540	9540	9540	0
39	20240624	180900	549768300	9540	9540	9540	9540	0
40	20240624	180800	549768300	9540	9540	9540	9540	0
41	20240624	180700	549768300	9540	9540	9540	9540	0
42	20240624	180600	549768300	9540	9540	9540	9540	0
43	20240624	180500	549768300	9540	9540	9540	9540	0
44	20240624	180400	549768300	9540	9540	9540	9540	0
45	20240624	180300	549768300	9540	9540	9540	9540	0
46	20240624	180200	549768300	9540	9540	9540	9540	0
47	20240624	180100	549768300	9540	9540	9540	9540	0
48	20240624	180000	549768300	9540	9540	9540	9540	0
49	20240624	175900	549768300	9540	9540	9540	9540	0
50	20240624	175800	549768300	9540	9540	9540	9540	0
51	20240624	175700	549768300	9540	9540	9540	9540	0
52	20240624	175600	549768300	9540	9540	9540	9540	0
53	20240624	175500	549768300	9540	9540	9540	9540	0
54	20240624	175400	549768300	9540	9540	9540	9540	0
55	20240624	175300	549768300	9540	9540	9540	9540	0
56	20240624	175200	549768300	9540	9540	9540	9540	0
57	20240624	175100	549768300	9540	9540	9540	9540	0
58	20240624	175000	549768300	9540	9540	9540	9540	0
59	20240624	174900	549768300	9540	9540	9540	9540	0
60	20240624	174800	549768300	9540	9540	9540	9540	0
61	20240624	174700	549768300	9540	9540	9540	9540	0
62	20240624	174600	549768300	9540	9540	9540	9540	680
63	20240624	174500	549768300	9540	9540	9540	9540	0
64	20240624	174400	549768300	9540	9540	9540	9540	0
65	20240624	174300	549768300	9540	9540	9540	9540	0
66	20240624	174200	549768300	9540	9540	9540	9540	0
67	20240624	174100	549768300	9540	9540	9540	9540	0
68	20240624	174000	549768300	9540	9540	9540	9540	0
69	20240624	173900	549768300	9540	9540	9540	9540	0
70	20240624	173800	549768300	9540	9540	9540	9540	0
71	20240624	173700	549768300	9540	9540	9540	9540	0
72	20240624	173600	549768300	9540	9540	9540	9540	0
73	20240624	173500	549768300	9540	9540	9540	9540	0
74	20240624	173400	549768300	9540	9540	9540	9540	0
75	20240624	173300	549768300	9540	9540	9540	9540	0
76	20240624	173200	549768300	9540	9540	9540	9540	0
77	20240624	173100	549768300	9540	9540	9540	9540	0
78	20240624	173000	549768300	9540	9540	9540	9540	0
79	20240624	172900	549768300	9540	9540	9540	9540	0
80	20240624	172800	549768300	9540	9540	9540	9540	0
81	20240624	172700	549768300	9540	9540	9540	9540	0
82	20240624	172600	549768300	9540	9540	9540	9540	0
83	20240624	172500	549768300	9540	9540	9540	9540	0
84	20240624	172400	549768300	9540	9540	9540	9540	0
85	20240624	172300	549768300	9540	9540	9540	9540	0
86	20240624	172200	549768300	9540	9540	9540	9540	0
87	20240624	172100	549768300	9540	9540	9540	9540	0
88	20240624	172000	549768300	9540	9540	9540	9540	0
89	20240624	171900	549768300	9540	9540	9540	9540	0
90	20240624	171800	549768300	9540	9540	9540	9540	0
91	20240624	171700	549768300	9540	9540	9540	9540	0
92	20240624	171600	549768300	9540	9540	9540	9540	680
93	20240624	171500	549768300	9540	9540	9540	9540	0
94	20240624	171400	549768300	9540	9540	9540	9540	0
95	20240624	171300	549768300	9540	9540	9540	9540	0
96	20240624	171200	549768300	9540	9540	9540	9540	0
97	20240624	171100	549768300	9540	9540	9540	9540	0
98	20240624	171000	549768300	9540	9540	9540	9540	0
99	20240624	170900	549768300	9540	9540	9540	9540	0
100	20240624	170800	549768300	9540	9540	9540	9540	0
101	20240624	170700	549768300	9540	9540	9540	9540	0
102	20240624	170600	549768300	9540	9540	9540	9540	0
103	20240624	170500	549768300	9540	9540	9540	9540	0
104	20240624	170400	549768300	9540	9540	9540	9540	0
105	20240624	170300	549768300	9540	9540	9540	9540	0
106	20240624	170200	549768300	9540	9540	9540	9540	0
107	20240624	170100	549768300	9540	9540	9540	9540	0
108	20240624	170000	549768300	9540	9540	9540	9540	0
109	20240624	165900	549768300	9540	9540	9540	9540	0
110	20240624	165800	549768300	9540	9540	9540	9540	0
111	20240624	165700	549768300	9540	9540	9540	9540	0
112	20240624	165600	549768300	9540	9540	9540	9540	0
113	20240624	165500	549768300	9540	9540	9540	9540	0
114	20240624	165400	549768300	9540	9540	9540	9540	0
115	20240624	165300	549768300	9540	9540	9540	9540	0
116	20240624	165200	549768300	9540	9540	9540	9540	0
117	20240624	165100	549768300	9540	9540	9540	9540	0
118	20240624	165000	549768300	9540	9540	9540	9540	0
119	20240624	164900	549768300	9540	9540	9540	9540	0
120	20240624	164800	549768300	9540	9540	9540	9540	0
121	20240624	164700	549768300	9540	9540	9540	9540	0
122	20240624	164600	549768300	9540	9540	9540	9540	680
123	20240624	164500	549768300	9540	9540	9540	9540	0
124	20240624	164400	549768300	9540	9540	9540	9540	0
125	20240624	164300	549768300	9540	9540	9540	9540	0
126	20240624	164200	549768300	9540	9540	9540	9540	0
127	20240624	164100	549768300	9540	9540	9540	9540	0
128	20240624	164000	549768300	9540	9540	9540	9540	0
129	20240624	163900	549768300	9540	9540	9540	9540	0
130	20240624	163800	549768300	9540	9540	9540	9540	0
131	20240624	163700	549768300	9540	9540	9540	9540	0
132	20240624	163600	549768300	9540	9540	9540	9540	0
133	20240624	163500	549768300	9540	9540	9540	9540	0
134	20240624	163400	549768300	9540	9540	9540	9540	0
135	20240624	163300	549768300	9540	9540	9540	9540	0
136	20240624	163200	549768300	9540	9540	9540	9540	0
137	20240624	163100	549768300	9540	9540	9540	9540	0
138	20240624	163000	549768300	9540	9540	9540	9540	0
139	20240624	162900	549768300	9540	9540	9540	9540	0
140	20240624	162800	549768300	9540	9540	9540	9540	0
141	20240624	162700	549768300	9540	9540	9540	9540	0
142	20240624	162600	549768300	9540	9540	9540	9540	0
143	20240624	162500	549768300	9540	9540	9540	9540	0
144	20240624	162400	549768300	9540	9540	9540	9540	0
145	20240624	162300	549768300	9540	9540	9540	9540	0
146	20240624	162200	549768300	9540	9540	9540	9540	0
147	20240624	162100	549768300	9540	9540	9540	9540	0
148	20240624	162000	549768300	9540	9540	9540	9540	0
149	20240624	161900	549768300	9540	9540	9540	9540	0
150	20240624	161800	549768300	9540	9540	9540	9540	0
151	20240624	161700	549768300	9540	9540	9540	9540	0
152	20240624	161600	549768300	9540	9540	9540	9540	680
153	20240624	161500	549768300	9540	9540	9540	9540	0
154	20240624	161400	549768300	9540	9540	9540	9540	0
155	20240624	161300	549768300	9540	9540	9540	9540	0
156	20240624	161200	549768300	9540	9540	9540	9540	0
157	20240624	161100	549768300	9540	9540	9540	9540	0
158	20240624	161000	549768300	9540	9540	9540	9540	0
159	20240624	160900	549768300	9540	9540	9540	9540	0
160	20240624	160800	549768300	9540	9540	9540	9540	0
161	20240624	160700	549768300	9540	9540	9540	9540	0
162	20240624	160600	549768300	9540	9540	9540	9540	0
163	20240624	160500	549768300	9540	9540	9540	9540	0
164	20240624	160400	549768300	9540	9540	9540	9540	0
165	20240624	160300	549768300	9540	9540	9540	9540	0
166	20240624	160200	549768300	9540	9540	9540	9540	0
167	20240624	160100	549768300	9540	9540	9540	9540	0
168	20240624	160000	549768300	9540	9540	9540	9540	0
169	20240624	155900	549768300	9540	9540	9540	9540	0
170	20240624	155800	549768300	9540	9540	9540	9540	0
171	20240624	155700	549768300	9540	9540	9540	9540	0
172	20240624	155600	549768300	9540	9540	9540	9540	0
173	20240624	155500	549768300	9540	9540	9540	9540	0
174	20240624	155400	549768300	9540	9540	9540	9540	0
175	20240624	155300	549768300	9540	9540	9540	9540	0
176	20240624	155200	549768300	9540	9540	9540	9540	0
177	20240624	155100	549768300	9540	9540	9540	9540	0
178	20240624	155000	549768300	9540	9540	9540	9540	0
179	20240624	154900	549768300	9540	9540	9540	9540	0
180	20240624	154800	549768300	9540	9540	9540	9540	0
181	20240624	154700	549768300	9540	9540	9540	9540	0
182	20240624	154600	549768300	9540	9540	9540	9540	680
183	20240624	154500	549768300	9540	9540	9540	9540	0
184	20240624	154400	549768300	9540	9540	9540	9540	0
185	20240624	154300	549768300	9540	9540	9540	9540	0
186	20240624	154200	549768300	9540	9540	9540	9540	0
187	20240624	154100	549768300	9540	9540	9540	9540	0
188	20240624	154000	549768300	9540	9540	9540	9540	0
189	20240624	153900	549768300	9540	9540	9540	9540	0
190	20240624	153800	549768300	9540	9540	9540	9540	0
191	20240624	153700	549768300	9540	9540	9540	9540	0
192	20240624	153600	549768300	9540	9540	9540	9540	0
193	20240624	153500	549768300	9540	9540	9540	9540	0
194	20240624	153400	549768300	9540	9540	9540	9540	0
195	20240624	153300	549768300	9540	9540	9540	9540	0
196	20240624	153200	549768300	9540	9540	9540	9540	0
197	20240624	153100	549768300	9540	9540	9540	9540	0
198	20240624	153000	549768300	9540	9540	9540	9540	680
199	20240624	152900	543281100	9540	9540	9540	9540	0
200	20240624	152800	543281100	9540	9540	9540	9540	0
201	20240624	152700	543281100	9540	9540	9540	9540	0
202	20240624	152600	543281100	9540	9540	9540	9540	0
203	20240624	152500	543281100	9540	9540	9540	9540	0
204	20240624	152400	543281100	9540	9540	9540	9540	0
205	20240624	152300	543281100	9540	9540	9540	9540	0
206	20240624	152200	543281100	9540	9540	9540	9540	0
207	20240624	152100	543281100	9540	9540	9540	9540	0
208	20240624	152000	543281100	9540	9540	9540	9540	0
209	20240624	151900	543281100	9540	9470	9540	9460	580
210	20240624	151800	537783480	9480	9480	9480	9480	888
211	20240624	151700	529365240	9480	9480	9500	9480	3
212	20240624	151600	529336780	9500	9480	9500	9480	2
213	20240624	151500	529317800	9520	9480	9520	9480	4
214	20240624	151400	529279800	9520	9510	9520	9480	1001
215	20240624	151300	519777820	9510	9510	9510	9510	60
216	20240624	151200	519207220	9510	9510	9510	9510	0
217	20240624	151100	519207220	9510	9510	9510	9510	0
218	20240624	151000	519207220	9510	9510	9510	9510	0
219	20240624	150900	519207220	9510	9510	9510	9510	50
220	20240624	150800	518731720	9520	9520	9520	9520	0
221	20240624	150700	518731720	9520	9520	9520	9520	0
222	20240624	150600	518731720	9520	9520	9520	9520	0
223	20240624	150500	518731720	9520	9520	9520	9520	0
224	20240624	150400	518731720	9520	9520	9520	9520	50
225	20240624	150300	518255720	9520	9520	9520	9520	1
226	20240624	150200	518246200	9500	9500	9500	9500	141
227	20240624	150100	516906700	9500	9500	9500	9500	157
228	20240624	150000	515415200	9500	9500	9500	9500	4
229	20240624	145900	515377200	9500	9500	9500	9500	0
230	20240624	145800	515377200	9500	9500	9500	9500	0
231	20240624	145700	515377200	9500	9500	9500	9500	119
232	20240624	145600	514246700	9500	9500	9500	9500	0
233	20240624	145500	514246700	9500	9500	9500	9500	0
234	20240624	145400	514246700	9500	9500	9500	9500	0
235	20240624	145300	514246700	9500	9500	9500	9500	0
236	20240624	145200	514246700	9500	9510	9510	9500	58
237	20240624	145100	513695640	9500	9500	9500	9500	0
238	20240624	145000	513695640	9500	9500	9500	9500	0
239	20240624	144900	513695640	9500	9530	9530	9500	86
240	20240624	144800	512877430	9530	9530	9530	9530	0
241	20240624	144700	512877430	9530	9530	9530	9530	0
242	20240624	144600	512877430	9530	9530	9530	9530	0
243	20240624	144500	512877430	9530	9530	9530	9530	4
244	20240624	144400	512839310	9530	9530	9530	9530	495
245	20240624	144300	508121960	9520	9520	9520	9520	5
246	20240624	144200	508074360	9520	9520	9520	9520	85
247	20240624	144100	507265160	9520	9520	9520	9520	0
248	20240624	144000	507265160	9520	9520	9520	9520	0
249	20240624	143900	507265160	9520	9520	9520	9520	0
250	20240624	143800	507265160	9520	9520	9520	9520	0
251	20240624	143700	507265160	9520	9520	9520	9520	1
252	20240624	143600	507255640	9520	9520	9520	9520	0
253	20240624	143500	507255640	9520	9520	9520	9520	340
254	20240624	143400	504018840	9510	9510	9510	9510	0
255	20240624	143300	504018840	9510	9510	9510	9510	0
256	20240624	143200	504018840	9510	9510	9510	9510	0
257	20240624	143100	504018840	9510	9510	9510	9510	0
258	20240624	143000	504018840	9510	9510	9510	9510	0
259	20240624	142900	504018840	9510	9510	9510	9510	5
260	20240624	142800	503971290	9500	9500	9500	9500	0
261	20240624	142700	503971290	9500	9500	9500	9500	0
262	20240624	142600	503971290	9500	9500	9500	9500	0
263	20240624	142500	503971290	9500	9500	9500	9500	66
264	20240624	142400	503344290	9520	9520	9520	9520	43
265	20240624	142300	502934930	9520	9520	9520	9520	10
266	20240624	142200	502839730	9510	9510	9510	9510	0
267	20240624	142100	502839730	9510	9510	9510	9510	0
268	20240624	142000	502839730	9510	9510	9510	9510	30
269	20240624	141900	502554430	9530	9530	9530	9530	0
270	20240624	141800	502554430	9530	9530	9530	9530	0
271	20240624	141700	502554430	9530	9530	9530	9530	0
272	20240624	141600	502554430	9530	9530	9530	9530	1
273	20240624	141500	502544900	9520	9520	9520	9520	135
274	20240624	141400	501259700	9520	9520	9520	9520	0
275	20240624	141300	501259700	9520	9520	9520	9520	0
276	20240624	141200	501259700	9520	9520	9520	9520	10
277	20240624	141100	501164500	9530	9530	9530	9530	0
278	20240624	141000	501164500	9530	9530	9530	9530	0
279	20240624	140900	501164500	9530	9530	9530	9530	140
280	20240624	140800	499830300	9520	9520	9520	9520	0
281	20240624	140700	499830300	9520	9520	9520	9520	10
282	20240624	140600	499735100	9540	9540	9540	9540	0
283	20240624	140500	499735100	9540	9540	9540	9540	0
284	20240624	140400	499735100	9540	9540	9540	9540	0
285	20240624	140300	499735100	9540	9540	9540	9540	0
286	20240624	140200	499735100	9540	9540	9540	9540	0
287	20240624	140100	499735100	9540	9540	9540	9540	0
288	20240624	140000	499735100	9540	9540	9540	9540	0
289	20240624	135900	499735100	9540	9540	9540	9540	10
290	20240624	135800	499639700	9540	9540	9540	9540	25
291	20240624	135700	499401200	9530	9530	9530	9530	0
292	20240624	135600	499401200	9530	9530	9530	9530	0
293	20240624	135500	499401200	9530	9530	9530	9530	0
294	20240624	135400	499401200	9530	9530	9530	9530	0
295	20240624	135300	499401200	9530	9530	9530	9530	30
296	20240624	135200	499115300	9520	9520	9520	9520	0
297	20240624	135100	499115300	9520	9520	9520	9520	1
298	20240624	135000	499105780	9530	9530	9530	9530	33
299	20240624	134900	498791290	9530	9520	9530	9520	397
300	20240624	134800	495007930	9530	9530	9530	9530	0
301	20240624	134700	495007930	9530	9530	9530	9530	0
302	20240624	134600	495007930	9530	9530	9530	9530	0
303	20240624	134500	495007930	9530	9530	9530	9530	0
304	20240624	134400	495007930	9530	9520	9530	9520	191
305	20240624	134300	493189600	9520	9520	9520	9520	46
306	20240624	134200	492751680	9520	9520	9520	9520	10
307	20240624	134100	492656480	9530	9530	9530	9530	10
308	20240624	134000	492561180	9530	9530	9530	9530	0
309	20240624	133900	492561180	9530	9530	9530	9530	0
310	20240624	133800	492561180	9530	9530	9530	9530	0
311	20240624	133700	492561180	9530	9530	9530	9530	0
312	20240624	133600	492561180	9530	9530	9530	9530	0
313	20240624	133500	492561180	9530	9530	9530	9530	10
314	20240624	133400	492465880	9530	9530	9530	9530	0
315	20240624	133300	492465880	9530	9530	9530	9530	0
316	20240624	133200	492465880	9530	9530	9530	9530	0
317	20240624	133100	492465880	9530	9530	9530	9530	1
318	20240624	133000	492456350	9520	9520	9520	9520	10
319	20240624	132900	492361150	9520	9520	9520	9520	0
320	20240624	132800	492361150	9520	9520	9520	9520	0
321	20240624	132700	492361150	9520	9520	9520	9520	0
322	20240624	132600	492361150	9520	9520	9520	9520	45
323	20240624	132500	491932750	9520	9520	9520	9520	0
324	20240624	132400	491932750	9520	9520	9520	9520	284
325	20240624	132300	489229070	9520	9520	9520	9520	0
326	20240624	132200	489229070	9520	9520	9520	9520	0
327	20240624	132100	489229070	9520	9520	9520	9520	0
328	20240624	132000	489229070	9520	9520	9520	9520	0
329	20240624	131900	489229070	9520	9520	9520	9520	0
330	20240624	131800	489229070	9520	9520	9520	9520	1
331	20240624	131700	489219550	9510	9510	9510	9510	61
332	20240624	131600	488639440	9520	9520	9520	9520	0
333	20240624	131500	488639440	9520	9520	9520	9520	62
334	20240624	131400	488049200	9520	9520	9520	9520	0
335	20240624	131300	488049200	9520	9520	9520	9520	1
336	20240624	131200	488039680	9530	9530	9530	9530	0
337	20240624	131100	488039680	9530	9530	9530	9530	0
338	20240624	131000	488039680	9530	9530	9530	9530	20
339	20240624	130900	487849080	9530	9530	9530	9530	0
340	20240624	130800	487849080	9530	9530	9530	9530	0
341	20240624	130700	487849080	9530	9530	9530	9530	0
342	20240624	130600	487849080	9530	9530	9530	9530	0
343	20240624	130500	487849080	9530	9530	9530	9530	24
344	20240624	130400	487620360	9550	9550	9550	9550	1
345	20240624	130300	487610810	9540	9540	9540	9540	0
346	20240624	130200	487610810	9540	9540	9540	9540	0
347	20240624	130100	487610810	9540	9540	9540	9540	1
348	20240624	130000	487601270	9540	9540	9540	9540	0
349	20240624	125900	487601270	9540	9540	9540	9540	0
350	20240624	125800	487601270	9540	9540	9540	9540	0
351	20240624	125700	487601270	9540	9540	9540	9540	114
352	20240624	125600	486513710	9550	9550	9550	9550	0
353	20240624	125500	486513710	9550	9550	9550	9550	0
354	20240624	125400	486513710	9550	9550	9550	9550	0
355	20240624	125300	486513710	9550	9540	9550	9540	20
356	20240624	125200	486322720	9550	9550	9550	9550	0
357	20240624	125100	486322720	9550	9550	9550	9550	0
358	20240624	125000	486322720	9550	9550	9550	9550	0
359	20240624	124900	486322720	9550	9520	9550	9520	498
360	20240624	124800	481570200	9520	9520	9520	9520	0
361	20240624	124700	481570200	9520	9520	9520	9520	21
362	20240624	124600	481370280	9520	9520	9520	9520	0
363	20240624	124500	481370280	9520	9520	9520	9520	30
364	20240624	124400	481084680	9500	9500	9500	9500	125
365	20240624	124300	479897180	9500	9500	9500	9500	2
366	20240624	124200	479878180	9520	9520	9520	9520	1
367	20240624	124100	479868660	9530	9530	9530	9530	56
368	20240624	124000	479334980	9530	9530	9530	9530	0
369	20240624	123900	479334980	9530	9530	9530	9530	0
370	20240624	123800	479334980	9530	9530	9530	9530	0
371	20240624	123700	479334980	9530	9530	9530	9530	73
372	20240624	123600	478639290	9530	9530	9530	9530	0
373	20240624	123500	478639290	9530	9530	9530	9530	0
374	20240624	123400	478639290	9530	9530	9530	9530	0
375	20240624	123300	478639290	9530	9530	9530	9530	410
376	20240624	123200	474731990	9540	9540	9540	9540	0
377	20240624	123100	474731990	9540	9540	9540	9540	0
378	20240624	123000	474731990	9540	9540	9540	9540	0
379	20240624	122900	474731990	9540	9540	9540	9540	0
380	20240624	122800	474731990	9540	9540	9540	9530	20
381	20240624	122700	474541240	9530	9530	9530	9530	0
382	20240624	122600	474541240	9530	9530	9530	9530	0
383	20240624	122500	474541240	9530	9530	9530	9530	300
384	20240624	122400	471682240	9530	9530	9530	9530	0
385	20240624	122300	471682240	9530	9530	9530	9530	0
386	20240624	122200	471682240	9530	9530	9530	9530	0
387	20240624	122100	471682240	9530	9530	9530	9530	0
388	20240624	122000	471682240	9530	9530	9530	9530	0
389	20240624	121900	471682240	9530	9530	9530	9530	39
390	20240624	121800	471310570	9490	9490	9490	9490	0
391	20240624	121700	471310570	9490	9490	9490	9490	0
392	20240624	121600	471310570	9490	9490	9490	9490	0
393	20240624	121500	471310570	9490	9490	9490	9490	0
394	20240624	121400	471310570	9490	9490	9490	9490	0
395	20240624	121300	471310570	9490	9490	9580	9490	10583
396	20240624	121200	370048210	9490	9490	9490	9490	50
397	20240624	121100	369573710	9480	9480	9480	9480	100
398	20240624	121000	368625710	9480	9470	9480	9470	82
399	20240624	120900	367849070	9470	9470	9470	9470	0
400	20240624	120800	367849070	9470	9470	9470	9470	0
401	20240624	120700	367849070	9470	9470	9470	9470	23
402	20240624	120600	367631260	9470	9470	9470	9470	0
403	20240624	120500	367631260	9470	9470	9470	9470	0
404	20240624	120400	367631260	9470	9470	9470	9470	0
405	20240624	120300	367631260	9470	9470	9470	9470	10
406	20240624	120200	367536560	9450	9450	9450	9450	117
407	20240624	120100	366430910	9450	9450	9450	9450	0
408	20240624	120000	366430910	9450	9450	9450	9450	0
409	20240624	115900	366430910	9450	9450	9450	9450	0
410	20240624	115800	366430910	9450	9450	9450	9450	0
411	20240624	115700	366430910	9450	9450	9450	9450	91
412	20240624	115600	365570960	9450	9450	9450	9450	0
413	20240624	115500	365570960	9450	9450	9450	9450	0
414	20240624	115400	365570960	9450	9450	9450	9450	216
415	20240624	115300	363529760	9450	9450	9450	9450	0
416	20240624	115200	363529760	9450	9450	9450	9450	106
417	20240624	115100	362528060	9450	9450	9450	9450	0
418	20240624	115000	362528060	9450	9450	9450	9450	0
419	20240624	114900	362528060	9450	9440	9450	9440	107
420	20240624	114800	361517580	9450	9450	9450	9450	0
421	20240624	114700	361517580	9450	9450	9450	9450	0
422	20240624	114600	361517580	9450	9440	9450	9440	106
423	20240624	114500	360516610	9450	9450	9450	9450	0
424	20240624	114400	360516610	9450	9440	9450	9440	106
425	20240624	114300	359515580	9450	9450	9450	9450	0
426	20240624	114200	359515580	9450	9450	9450	9450	0
427	20240624	114100	359515580	9450	9440	9450	9440	106
428	20240624	114000	358514550	9450	9450	9450	9450	0
429	20240624	113900	358514550	9450	9450	9450	9450	0
430	20240624	113800	358514550	9450	9440	9450	9440	106
431	20240624	113700	357513530	9450	9450	9450	9450	0
432	20240624	113600	357513530	9450	9440	9450	9440	107
433	20240624	113500	356503060	9440	9440	9440	9440	0
434	20240624	113400	356503060	9440	9440	9440	9440	0
435	20240624	113300	356503060	9440	9440	9440	9440	106
436	20240624	113200	355502420	9440	9440	9440	9440	0
437	20240624	113100	355502420	9440	9440	9440	9440	0
438	20240624	113000	355502420	9440	9440	9440	9440	106
439	20240624	112900	354501780	9440	9440	9440	9440	0
440	20240624	112800	354501780	9440	9430	9440	9430	116
441	20240624	112700	353407800	9390	9410	9410	9390	1000
442	20240624	112600	344009960	9440	9440	9440	9440	0
443	20240624	112500	344009960	9440	9430	9440	9430	106
444	20240624	112400	343010110	9430	9430	9430	9430	12
445	20240624	112300	342896950	9390	9390	9390	9390	0
446	20240624	112200	342896950	9390	9440	9440	9390	531
447	20240624	112100	337905560	9440	9440	9440	9440	0
448	20240624	112000	337905560	9440	9440	9440	9440	106
449	20240624	111900	336904920	9360	9360	9360	9360	0
450	20240624	111800	336904920	9360	9360	9360	9360	0
451	20240624	111700	336904920	9360	9400	9450	9360	5433
452	20240624	111600	285739090	9400	9400	9400	9400	0
453	20240624	111500	285739090	9400	9400	9400	9400	0
454	20240624	111400	285739090	9400	9400	9400	9400	109
455	20240624	111300	284714490	9400	9400	9400	9400	1
456	20240624	111200	284705090	9400	9390	9400	9390	116
457	20240624	111100	283615820	9390	9390	9390	9390	0
458	20240624	111000	283615820	9390	9390	9390	9390	0
459	20240624	110900	283615820	9390	9380	9390	9380	106
460	20240624	110800	282620720	9380	9380	9380	9380	9
461	20240624	110700	282536300	9380	9380	9380	9380	0
462	20240624	110600	282536300	9380	9370	9380	9370	106
463	20240624	110500	281543000	9370	9370	9370	9370	3
464	20240624	110400	281514890	9370	9370	9370	9370	106
465	20240624	110300	280521670	9370	9370	9370	9370	0
466	20240624	110200	280521670	9370	9370	9370	9370	0
467	20240624	110100	280521670	9370	9370	9370	9370	106
468	20240624	110000	279528450	9370	9370	9370	9370	0
469	20240624	105900	279528450	9370	9370	9370	9370	0
470	20240624	105800	279528450	9370	9350	9370	9350	116
471	20240624	105700	278442410	9350	9350	9350	9350	0
472	20240624	105600	278442410	9350	9350	9350	9350	106
473	20240624	105500	277451310	9350	9350	9350	9350	0
474	20240624	105400	277451310	9350	9350	9350	9350	0
475	20240624	105300	277451310	9350	9330	9350	9330	106
476	20240624	105200	276461230	9330	9330	9330	9330	0
477	20240624	105100	276461230	9330	9330	9330	9330	998
478	20240624	105000	267149890	9320	9310	9320	9310	1316
479	20240624	104900	254896030	9300	9320	9320	9300	1042
480	20240624	104800	245203070	9320	9340	9340	9310	4442
481	20240624	104700	203819620	9340	9340	9340	9340	0
482	20240624	104600	203819620	9340	9340	9340	9340	0
483	20240624	104500	203819620	9340	9350	9350	9340	216
484	20240624	104400	201802170	9330	9330	9330	9330	264
485	20240624	104300	199339050	9330	9330	9340	9330	502
486	20240624	104200	194654200	9330	9330	9330	9330	0
487	20240624	104100	194654200	9330	9330	9330	9330	300
488	20240624	104000	191855200	9330	9360	9360	9330	515
489	20240624	103900	187046790	9370	9360	9370	9340	844
490	20240624	103800	179156920	9350	9380	9380	9350	3195
491	20240624	103700	149246120	9380	9380	9380	9380	0
492	20240624	103600	149246120	9380	9380	9380	9380	0
493	20240624	103500	149246120	9380	9380	9380	9380	0
494	20240624	103400	149246120	9380	9380	9380	9380	0
495	20240624	103300	149246120	9380	9380	9380	9380	0
496	20240624	103200	149246120	9380	9380	9380	9380	0
497	20240624	103100	149246120	9380	9380	9380	9380	0
498	20240624	103000	149246120	9380	9380	9380	9380	0
499	20240624	102900	149246120	9380	9380	9380	9380	0
500	20240624	102800	149246120	9380	9380	9380	9380	136
501	20240624	102700	147970440	9380	9380	9380	9380	0
502	20240624	102600	147970440	9380	9380	9380	9380	0
503	20240624	102500	147970440	9380	9380	9380	9380	0
504	20240624	102400	147970440	9380	9380	9380	9380	0
505	20240624	102300	147970440	9380	9380	9380	9380	0
506	20240624	102200	147970440	9380	9380	9380	9380	0
507	20240624	102100	147970440	9380	9380	9380	9380	198
508	20240624	102000	146113200	9380	9380	9380	9380	0
509	20240624	101900	146113200	9380	9380	9380	9380	0
510	20240624	101800	146113200	9380	9380	9380	9380	0
511	20240624	101700	146113200	9380	9380	9380	9380	1
512	20240624	101600	146103820	9390	9390	9390	9390	0
513	20240624	101500	146103820	9390	9390	9390	9390	400
514	20240624	101400	142347820	9390	9390	9390	9390	0
515	20240624	101300	142347820	9390	9390	9390	9390	0
516	20240624	101200	142347820	9390	9390	9390	9390	0
517	20240624	101100	142347820	9390	9390	9390	9390	0
518	20240624	101000	142347820	9390	9390	9390	9390	82
519	20240624	100900	141577840	9390	9390	9390	9390	0
520	20240624	100800	141577840	9390	9390	9390	9390	50
521	20240624	100700	141108340	9390	9390	9390	9390	10
522	20240624	100600	141014440	9390	9390	9390	9390	22
523	20240624	100500	140807860	9360	9360	9360	9360	0
524	20240624	100400	140807860	9360	9360	9360	9360	0
525	20240624	100300	140807860	9360	9360	9360	9360	40
526	20240624	100200	140433460	9360	9370	9370	9360	1853
527	20240624	100100	123088170	9370	9370	9370	9370	0
528	20240624	100000	123088170	9370	9370	9370	9370	186
529	20240624	095900	121345350	9390	9390	9390	9390	0
530	20240624	095800	121345350	9390	9390	9390	9390	0
531	20240624	095700	121345350	9390	9380	9390	9370	19
532	20240624	095600	121167280	9370	9370	9370	9370	0
533	20240624	095500	121167280	9370	9370	9370	9370	0
534	20240624	095400	121167280	9370	9370	9370	9370	0
535	20240624	095300	121167280	9370	9380	9380	9370	156
536	20240624	095200	119704480	9380	9380	9380	9380	0
537	20240624	095100	119704480	9380	9380	9380	9380	1
538	20240624	095000	119695100	9380	9380	9380	9380	2
539	20240624	094900	119676340	9380	9380	9380	9380	1
540	20240624	094800	119666960	9390	9390	9390	9390	0
541	20240624	094700	119666960	9390	9370	9390	9370	102
542	20240624	094600	118711180	9390	9390	9390	9390	0
543	20240624	094500	118711180	9390	9390	9390	9390	1
544	20240624	094400	118701790	9390	9390	9390	9390	0
545	20240624	094300	118701790	9390	9390	9390	9390	3
546	20240624	094200	118673620	9380	9380	9380	9380	1
547	20240624	094100	118664240	9370	9370	9370	9370	0
548	20240624	094000	118664240	9370	9370	9370	9370	0
549	20240624	093900	118664240	9370	9370	9370	9370	6
550	20240624	093800	118608020	9380	9380	9380	9380	1089
551	20240624	093700	108393200	9370	9370	9370	9370	100
552	20240624	093600	107456200	9360	9360	9360	9360	40
553	20240624	093500	107081800	9360	9360	9360	9360	0
554	20240624	093400	107081800	9360	9360	9360	9360	200
555	20240624	093300	105209800	9350	9350	9350	9350	0
556	20240624	093200	105209800	9350	9360	9360	9350	100
557	20240624	093100	104274520	9360	9360	9360	9360	60
558	20240624	093000	103712920	9350	9360	9370	9350	2594
559	20240624	092900	79428750	9360	9390	9390	9360	3301
560	20240624	092800	48511880	9390	9390	9390	9390	0
561	20240624	092700	48511880	9390	9390	9390	9390	80
562	20240624	092600	47760680	9400	9400	9400	9400	0
563	20240624	092500	47760680	9400	9400	9400	9400	0
564	20240624	092400	47760680	9400	9400	9400	9400	0
565	20240624	092300	47760680	9400	9400	9400	9400	868
566	20240624	092200	39601480	9400	9400	9400	9400	0
567	20240624	092100	39601480	9400	9400	9400	9400	20
568	20240624	092000	39413480	9400	9400	9400	9400	115
569	20240624	091900	38332480	9420	9420	9420	9420	10
570	20240624	091800	38238280	9420	9420	9420	9420	0
571	20240624	091700	38238280	9420	9410	9420	9410	111
572	20240624	091600	37193760	9410	9410	9410	9410	27
573	20240624	091500	36939690	9390	9390	9390	9390	1
574	20240624	091400	36930300	9390	9400	9410	9390	1052
575	20240624	091300	27040180	9390	9390	9390	9390	0
576	20240624	091200	27040180	9390	9390	9390	9390	0
577	20240624	091100	27040180	9390	9390	9390	9390	24
578	20240624	091000	26814820	9400	9390	9400	9390	93
579	20240624	090900	25941450	9380	9380	9380	9380	154
580	20240624	090800	24496930	9370	9380	9380	9370	160
581	20240624	090700	22996530	9390	9400	9400	9390	948
582	20240624	090600	14089520	9410	9410	9410	9410	331
583	20240624	090500	10974810	9420	9420	9420	9420	373
584	20240624	090400	7461150	9420	9420	9420	9420	24
585	20240624	090300	7235070	9420	9420	9420	9420	30
586	20240624	090200	6952470	9420	9460	9460	9420	533
587	20240624	090100	1919810	9460	9460	9460	9460	0
588	20240624	090000	1919810	9460	9450	9460	9450	203