KissMeData/005680/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	184600	288133700	9820	9820	9820	9820	258
3	20240603	184500	288133700	9820	9820	9820	9820	0
4	20240603	184400	288133700	9820	9820	9820	9820	0
5	20240603	184300	288133700	9820	9820	9820	9820	0
6	20240603	184200	288133700	9820	9820	9820	9820	0
7	20240603	184100	288133700	9820	9820	9820	9820	0
8	20240603	184000	288133700	9820	9820	9820	9820	0
9	20240603	183900	288133700	9820	9820	9820	9820	0
10	20240603	183800	288133700	9820	9820	9820	9820	0
11	20240603	183700	288133700	9820	9820	9820	9820	0
12	20240603	183600	288133700	9820	9820	9820	9820	0
13	20240603	183500	288133700	9820	9820	9820	9820	0
14	20240603	183400	288133700	9820	9820	9820	9820	0
15	20240603	183300	288133700	9820	9820	9820	9820	0
16	20240603	183200	288133700	9820	9820	9820	9820	0
17	20240603	183100	288133700	9820	9820	9820	9820	0
18	20240603	183000	288133700	9820	9820	9820	9820	0
19	20240603	182900	288133700	9820	9820	9820	9820	0
20	20240603	182800	288133700	9820	9820	9820	9820	0
21	20240603	182700	288133700	9820	9820	9820	9820	0
22	20240603	182600	288133700	9820	9820	9820	9820	0
23	20240603	182500	288133700	9820	9820	9820	9820	0
24	20240603	182400	288133700	9820	9820	9820	9820	0
25	20240603	182300	288133700	9820	9820	9820	9820	0
26	20240603	182200	288133700	9820	9820	9820	9820	0
27	20240603	182100	288133700	9820	9820	9820	9820	0
28	20240603	182000	288133700	9820	9820	9820	9820	0
29	20240603	181900	288133700	9820	9820	9820	9820	0
30	20240603	181800	288133700	9820	9820	9820	9820	0
31	20240603	181700	288133700	9820	9820	9820	9820	0
32	20240603	181600	288133700	9820	9820	9820	9820	258
33	20240603	181500	288133700	9820	9820	9820	9820	0
34	20240603	181400	288133700	9820	9820	9820	9820	0
35	20240603	181300	288133700	9820	9820	9820	9820	0
36	20240603	181200	288133700	9820	9820	9820	9820	0
37	20240603	181100	288133700	9820	9820	9820	9820	0
38	20240603	181000	288133700	9820	9820	9820	9820	0
39	20240603	180900	288133700	9820	9820	9820	9820	0
40	20240603	180800	288133700	9820	9820	9820	9820	0
41	20240603	180700	288133700	9820	9820	9820	9820	0
42	20240603	180600	288133700	9820	9820	9820	9820	0
43	20240603	180500	288133700	9820	9820	9820	9820	0
44	20240603	180400	288133700	9820	9820	9820	9820	0
45	20240603	180300	288133700	9820	9820	9820	9820	0
46	20240603	180200	288133700	9820	9820	9820	9820	0
47	20240603	180100	288133700	9820	9820	9820	9820	0
48	20240603	180000	288133700	9820	9820	9820	9820	0
49	20240603	175900	288133700	9820	9820	9820	9820	0
50	20240603	175800	288133700	9820	9820	9820	9820	0
51	20240603	175700	288133700	9820	9820	9820	9820	0
52	20240603	175600	288133700	9820	9820	9820	9820	0
53	20240603	175500	288133700	9820	9820	9820	9820	0
54	20240603	175400	288133700	9820	9820	9820	9820	0
55	20240603	175300	288133700	9820	9820	9820	9820	0
56	20240603	175200	288133700	9820	9820	9820	9820	0
57	20240603	175100	288133700	9820	9820	9820	9820	0
58	20240603	175000	288133700	9820	9820	9820	9820	0
59	20240603	174900	288133700	9820	9820	9820	9820	0
60	20240603	174800	288133700	9820	9820	9820	9820	0
61	20240603	174700	288133700	9820	9820	9820	9820	0
62	20240603	174600	288133700	9820	9820	9820	9820	258
63	20240603	174500	288133700	9820	9820	9820	9820	0
64	20240603	174400	288133700	9820	9820	9820	9820	0
65	20240603	174300	288133700	9820	9820	9820	9820	0
66	20240603	174200	288133700	9820	9820	9820	9820	0
67	20240603	174100	288133700	9820	9820	9820	9820	0
68	20240603	174000	288133700	9820	9820	9820	9820	0
69	20240603	173900	288133700	9820	9820	9820	9820	0
70	20240603	173800	288133700	9820	9820	9820	9820	0
71	20240603	173700	288133700	9820	9820	9820	9820	0
72	20240603	173600	288133700	9820	9820	9820	9820	0
73	20240603	173500	288133700	9820	9820	9820	9820	0
74	20240603	173400	288133700	9820	9820	9820	9820	0
75	20240603	173300	288133700	9820	9820	9820	9820	0
76	20240603	173200	288133700	9820	9820	9820	9820	0
77	20240603	173100	288133700	9820	9820	9820	9820	0
78	20240603	173000	288133700	9820	9820	9820	9820	0
79	20240603	172900	288133700	9820	9820	9820	9820	0
80	20240603	172800	288133700	9820	9820	9820	9820	0
81	20240603	172700	288133700	9820	9820	9820	9820	0
82	20240603	172600	288133700	9820	9820	9820	9820	0
83	20240603	172500	288133700	9820	9820	9820	9820	0
84	20240603	172400	288133700	9820	9820	9820	9820	0
85	20240603	172300	288133700	9820	9820	9820	9820	0
86	20240603	172200	288133700	9820	9820	9820	9820	0
87	20240603	172100	288133700	9820	9820	9820	9820	0
88	20240603	172000	288133700	9820	9820	9820	9820	0
89	20240603	171900	288133700	9820	9820	9820	9820	0
90	20240603	171800	288133700	9820	9820	9820	9820	0
91	20240603	171700	288133700	9820	9820	9820	9820	0
92	20240603	171600	288133700	9820	9820	9820	9820	258
93	20240603	171500	288133700	9820	9820	9820	9820	0
94	20240603	171400	288133700	9820	9820	9820	9820	0
95	20240603	171300	288133700	9820	9820	9820	9820	0
96	20240603	171200	288133700	9820	9820	9820	9820	0
97	20240603	171100	288133700	9820	9820	9820	9820	0
98	20240603	171000	288133700	9820	9820	9820	9820	0
99	20240603	170900	288133700	9820	9820	9820	9820	0
100	20240603	170800	288133700	9820	9820	9820	9820	0
101	20240603	170700	288133700	9820	9820	9820	9820	0
102	20240603	170600	288133700	9820	9820	9820	9820	0
103	20240603	170500	288133700	9820	9820	9820	9820	0
104	20240603	170400	288133700	9820	9820	9820	9820	0
105	20240603	170300	288133700	9820	9820	9820	9820	0
106	20240603	170200	288133700	9820	9820	9820	9820	0
107	20240603	170100	288133700	9820	9820	9820	9820	0
108	20240603	170000	288133700	9820	9820	9820	9820	0
109	20240603	165900	288133700	9820	9820	9820	9820	0
110	20240603	165800	288133700	9820	9820	9820	9820	0
111	20240603	165700	288133700	9820	9820	9820	9820	0
112	20240603	165600	288133700	9820	9820	9820	9820	0
113	20240603	165500	288133700	9820	9820	9820	9820	0
114	20240603	165400	288133700	9820	9820	9820	9820	0
115	20240603	165300	288133700	9820	9820	9820	9820	0
116	20240603	165200	288133700	9820	9820	9820	9820	0
117	20240603	165100	288133700	9820	9820	9820	9820	0
118	20240603	165000	288133700	9820	9820	9820	9820	0
119	20240603	164900	288133700	9820	9820	9820	9820	0
120	20240603	164800	288133700	9820	9820	9820	9820	0
121	20240603	164700	288133700	9820	9820	9820	9820	0
122	20240603	164600	288133700	9820	9820	9820	9820	258
123	20240603	164500	288133700	9820	9820	9820	9820	0
124	20240603	164400	288133700	9820	9820	9820	9820	0
125	20240603	164300	288133700	9820	9820	9820	9820	0
126	20240603	164200	288133700	9820	9820	9820	9820	0
127	20240603	164100	288133700	9820	9820	9820	9820	0
128	20240603	164000	288133700	9820	9820	9820	9820	0
129	20240603	163900	288133700	9820	9820	9820	9820	0
130	20240603	163800	288133700	9820	9820	9820	9820	0
131	20240603	163700	288133700	9820	9820	9820	9820	0
132	20240603	163600	288133700	9820	9820	9820	9820	0
133	20240603	163500	288133700	9820	9820	9820	9820	0
134	20240603	163400	288133700	9820	9820	9820	9820	0
135	20240603	163300	288133700	9820	9820	9820	9820	0
136	20240603	163200	288133700	9820	9820	9820	9820	0
137	20240603	163100	288133700	9820	9820	9820	9820	0
138	20240603	163000	288133700	9820	9820	9820	9820	0
139	20240603	162900	288133700	9820	9820	9820	9820	0
140	20240603	162800	288133700	9820	9820	9820	9820	0
141	20240603	162700	288133700	9820	9820	9820	9820	0
142	20240603	162600	288133700	9820	9820	9820	9820	0
143	20240603	162500	288133700	9820	9820	9820	9820	0
144	20240603	162400	288133700	9820	9820	9820	9820	0
145	20240603	162300	288133700	9820	9820	9820	9820	0
146	20240603	162200	288133700	9820	9820	9820	9820	0
147	20240603	162100	288133700	9820	9820	9820	9820	0
148	20240603	162000	288133700	9820	9820	9820	9820	0
149	20240603	161900	288133700	9820	9820	9820	9820	0
150	20240603	161800	288133700	9820	9820	9820	9820	0
151	20240603	161700	288133700	9820	9820	9820	9820	0
152	20240603	161600	288133700	9820	9820	9820	9820	258
153	20240603	161500	288133700	9820	9820	9820	9820	0
154	20240603	161400	288133700	9820	9820	9820	9820	0
155	20240603	161300	288133700	9820	9820	9820	9820	0
156	20240603	161200	288133700	9820	9820	9820	9820	0
157	20240603	161100	288133700	9820	9820	9820	9820	0
158	20240603	161000	288133700	9820	9820	9820	9820	0
159	20240603	160900	288133700	9820	9820	9820	9820	0
160	20240603	160800	288133700	9820	9820	9820	9820	0
161	20240603	160700	288133700	9820	9820	9820	9820	0
162	20240603	160600	288133700	9820	9820	9820	9820	0
163	20240603	160500	288133700	9820	9820	9820	9820	0
164	20240603	160400	288133700	9820	9820	9820	9820	0
165	20240603	160300	288133700	9820	9820	9820	9820	0
166	20240603	160200	288133700	9820	9820	9820	9820	0
167	20240603	160100	288133700	9820	9820	9820	9820	0
168	20240603	160000	288133700	9820	9820	9820	9820	0
169	20240603	155900	288133700	9820	9820	9820	9820	0
170	20240603	155800	288133700	9820	9820	9820	9820	0
171	20240603	155700	288133700	9820	9820	9820	9820	0
172	20240603	155600	288133700	9820	9820	9820	9820	0
173	20240603	155500	288133700	9820	9820	9820	9820	0
174	20240603	155400	288133700	9820	9820	9820	9820	0
175	20240603	155300	288133700	9820	9820	9820	9820	0
176	20240603	155200	288133700	9820	9820	9820	9820	0
177	20240603	155100	288133700	9820	9820	9820	9820	0
178	20240603	155000	288133700	9820	9820	9820	9820	0
179	20240603	154900	288133700	9820	9820	9820	9820	0
180	20240603	154800	288133700	9820	9820	9820	9820	0
181	20240603	154700	288133700	9820	9820	9820	9820	0
182	20240603	154600	288133700	9820	9820	9820	9820	258
183	20240603	154500	288133700	9820	9820	9820	9820	0
184	20240603	154400	288133700	9820	9820	9820	9820	0
185	20240603	154300	288133700	9820	9820	9820	9820	0
186	20240603	154200	288133700	9820	9820	9820	9820	0
187	20240603	154100	288133700	9820	9820	9820	9820	0
188	20240603	154000	288133700	9820	9820	9820	9820	0
189	20240603	153900	288133700	9820	9820	9820	9820	0
190	20240603	153800	288133700	9820	9820	9820	9820	0
191	20240603	153700	288133700	9820	9820	9820	9820	0
192	20240603	153600	288133700	9820	9820	9820	9820	0
193	20240603	153500	288133700	9820	9820	9820	9820	0
194	20240603	153400	288133700	9820	9820	9820	9820	0
195	20240603	153300	288133700	9820	9820	9820	9820	0
196	20240603	153200	288133700	9820	9820	9820	9820	0
197	20240603	153100	288133700	9820	9820	9820	9820	0
198	20240603	153000	288133700	9820	9820	9820	9820	258
199	20240603	152900	285600140	9820	9820	9820	9820	0
200	20240603	152800	285600140	9820	9820	9820	9820	0
201	20240603	152700	285600140	9820	9820	9820	9820	0
202	20240603	152600	285600140	9820	9820	9820	9820	0
203	20240603	152500	285600140	9820	9820	9820	9820	0
204	20240603	152400	285600140	9820	9820	9820	9820	0
205	20240603	152300	285600140	9820	9820	9820	9820	0
206	20240603	152200	285600140	9820	9820	9820	9820	0
207	20240603	152100	285600140	9820	9820	9820	9820	0
208	20240603	152000	285600140	9820	9820	9820	9820	0
209	20240603	151900	285600140	9820	9820	9830	9820	229
210	20240603	151800	283351350	9830	9830	9830	9830	1
211	20240603	151700	283341520	9820	9820	9820	9820	0
212	20240603	151600	283341520	9820	9820	9820	9820	0
213	20240603	151500	283341520	9820	9820	9820	9820	8
214	20240603	151400	283262960	9820	9820	9820	9820	144
215	20240603	151300	281848880	9820	9820	9820	9820	0
216	20240603	151200	281848880	9820	9820	9820	9820	7
217	20240603	151100	281780140	9820	9810	9820	9810	1146
218	20240603	151000	270537850	9810	9820	9820	9810	494
219	20240603	150900	265688320	9820	9820	9820	9820	7
220	20240603	150800	265619580	9830	9830	9830	9830	100
221	20240603	150700	264636580	9830	9830	9830	9830	10
222	20240603	150600	264538280	9830	9820	9830	9820	18
223	20240603	150500	264361420	9820	9820	9820	9820	0
224	20240603	150400	264361420	9820	9820	9820	9820	258
225	20240603	150300	261827860	9810	9810	9810	9810	7
226	20240603	150200	261759190	9810	9810	9810	9810	0
227	20240603	150100	261759190	9810	9810	9810	9810	544
228	20240603	150000	256422550	9820	9820	9820	9820	0
229	20240603	145900	256422550	9820	9820	9820	9820	2
230	20240603	145800	256402910	9820	9820	9820	9820	0
231	20240603	145700	256402910	9820	9820	9820	9820	507
232	20240603	145600	251424170	9820	9820	9820	9820	0
233	20240603	145500	251424170	9820	9820	9820	9820	0
234	20240603	145400	251424170	9820	9820	9820	9820	28
235	20240603	145300	251149210	9820	9810	9820	9810	245
236	20240603	145200	248744310	9810	9810	9810	9810	0
237	20240603	145100	248744310	9810	9810	9810	9810	7
238	20240603	145000	248675640	9820	9820	9820	9820	0
239	20240603	144900	248675640	9820	9820	9820	9820	0
240	20240603	144800	248675640	9820	9820	9820	9820	1105
241	20240603	144700	237824540	9840	9840	9840	9840	0
242	20240603	144600	237824540	9840	9840	9840	9840	0
243	20240603	144500	237824540	9840	9840	9840	9840	0
244	20240603	144400	237824540	9840	9840	9840	9840	10
245	20240603	144300	237726140	9840	9840	9840	9840	10
246	20240603	144200	237627740	9840	9830	9840	9830	19
247	20240603	144100	237440960	9840	9830	9840	9830	6
248	20240603	144000	237381970	9830	9840	9840	9830	100
249	20240603	143900	236398960	9830	9830	9830	9830	24
250	20240603	143800	236163040	9840	9840	9840	9840	0
251	20240603	143700	236163040	9840	9840	9840	9840	1
252	20240603	143600	236153200	9830	9830	9840	9830	300
253	20240603	143500	233204190	9830	9830	9830	9830	0
254	20240603	143400	233204190	9830	9820	9830	9820	8
255	20240603	143300	233125620	9820	9820	9820	9820	0
256	20240603	143200	233125620	9820	9820	9820	9820	1
257	20240603	143100	233115800	9810	9810	9810	9810	0
258	20240603	143000	233115800	9810	9820	9820	9810	592
259	20240603	142900	227302440	9820	9820	9820	9820	0
260	20240603	142800	227302440	9820	9820	9820	9820	0
261	20240603	142700	227302440	9820	9820	9820	9820	7
262	20240603	142600	227233700	9820	9820	9820	9820	0
263	20240603	142500	227233700	9820	9820	9820	9820	0
264	20240603	142400	227233700	9820	9830	9830	9820	8
265	20240603	142300	227155130	9820	9820	9820	9820	0
266	20240603	142200	227155130	9820	9820	9820	9820	0
267	20240603	142100	227155130	9820	9820	9820	9820	7
268	20240603	142000	227086390	9820	9820	9820	9820	0
269	20240603	141900	227086390	9820	9820	9820	9820	0
270	20240603	141800	227086390	9820	9820	9820	9820	8
271	20240603	141700	227007830	9820	9820	9820	9820	0
272	20240603	141600	227007830	9820	9820	9820	9820	10
273	20240603	141500	226909630	9810	9810	9810	9810	251
274	20240603	141400	224447320	9820	9820	9820	9820	0
275	20240603	141300	224447320	9820	9820	9820	9820	0
276	20240603	141200	224447320	9820	9820	9820	9820	10
277	20240603	141100	224349120	9820	9820	9820	9820	0
278	20240603	141000	224349120	9820	9820	9820	9820	0
279	20240603	140900	224349120	9820	9820	9820	9820	0
280	20240603	140800	224349120	9820	9820	9820	9820	105
281	20240603	140700	223318020	9810	9810	9810	9810	0
282	20240603	140600	223318020	9810	9810	9810	9810	0
283	20240603	140500	223318020	9810	9810	9810	9810	0
284	20240603	140400	223318020	9810	9820	9820	9810	242
285	20240603	140300	220943100	9840	9840	9840	9840	2
286	20240603	140200	220923420	9840	9840	9840	9840	3
287	20240603	140100	220893900	9840	9840	9840	9840	0
288	20240603	140000	220893900	9840	9840	9840	9840	0
289	20240603	135900	220893900	9840	9830	9840	9830	4
290	20240603	135800	220854550	9840	9840	9840	9840	0
291	20240603	135700	220854550	9840	9840	9840	9840	0
292	20240603	135600	220854550	9840	9840	9840	9840	20
293	20240603	135500	220657750	9840	9840	9840	9840	0
294	20240603	135400	220657750	9840	9840	9840	9840	82
295	20240603	135300	219850870	9820	9820	9820	9820	0
296	20240603	135200	219850870	9820	9820	9820	9820	0
297	20240603	135100	219850870	9820	9820	9820	9820	68
298	20240603	135000	219183110	9820	9830	9830	9820	6
299	20240603	134900	219124180	9810	9810	9810	9810	0
300	20240603	134800	219124180	9810	9810	9810	9810	0
301	20240603	134700	219124180	9810	9810	9810	9810	0
302	20240603	134600	219124180	9810	9810	9810	9810	0
303	20240603	134500	219124180	9810	9810	9810	9810	0
304	20240603	134400	219124180	9810	9830	9830	9810	31
305	20240603	134300	218819950	9830	9830	9830	9830	15
306	20240603	134200	218672500	9810	9810	9810	9810	20
307	20240603	134100	218476300	9840	9840	9840	9840	101
308	20240603	134000	217482460	9820	9820	9820	9820	0
309	20240603	133900	217482460	9820	9820	9820	9820	0
310	20240603	133800	217482460	9820	9820	9820	9820	30
311	20240603	133700	217187860	9820	9820	9820	9820	0
312	20240603	133600	217187860	9820	9820	9820	9820	0
313	20240603	133500	217187860	9820	9820	9820	9820	0
314	20240603	133400	217187860	9820	9820	9820	9820	21
315	20240603	133300	216981640	9820	9820	9820	9820	0
316	20240603	133200	216981640	9820	9820	9820	9820	0
317	20240603	133100	216981640	9820	9820	9820	9820	0
318	20240603	133000	216981640	9820	9820	9820	9820	0
319	20240603	132900	216981640	9820	9820	9820	9820	0
320	20240603	132800	216981640	9820	9820	9820	9820	0
321	20240603	132700	216981640	9820	9820	9820	9820	0
322	20240603	132600	216981640	9820	9820	9820	9820	11
323	20240603	132500	216873620	9820	9820	9820	9820	0
324	20240603	132400	216873620	9820	9820	9820	9820	0
325	20240603	132300	216873620	9820	9820	9820	9820	1
326	20240603	132200	216863800	9840	9840	9840	9840	0
327	20240603	132100	216863800	9840	9830	9840	9830	134
328	20240603	132000	215545260	9830	9830	9830	9830	0
329	20240603	131900	215545260	9830	9830	9830	9830	0
330	20240603	131800	215545260	9830	9830	9830	9830	0
331	20240603	131700	215545260	9830	9830	9830	9830	0
332	20240603	131600	215545260	9830	9840	9840	9830	26
333	20240603	131500	215289530	9840	9840	9840	9840	0
334	20240603	131400	215289530	9840	9840	9840	9840	15
335	20240603	131300	215141930	9840	9840	9840	9840	0
336	20240603	131200	215141930	9840	9840	9840	9840	11
337	20240603	131100	215033690	9840	9840	9840	9840	186
338	20240603	131000	213203450	9840	9830	9840	9830	256
339	20240603	130900	210685750	9820	9820	9820	9820	0
340	20240603	130800	210685750	9820	9820	9820	9820	0
341	20240603	130700	210685750	9820	9820	9820	9820	10
342	20240603	130600	210587550	9820	9820	9820	9820	5
343	20240603	130500	210538450	9820	9820	9820	9820	0
344	20240603	130400	210538450	9820	9820	9820	9820	0
345	20240603	130300	210538450	9820	9820	9820	9820	5
346	20240603	130200	210489350	9820	9830	9830	9820	31
347	20240603	130100	210184830	9830	9830	9830	9830	0
348	20240603	130000	210184830	9830	9830	9830	9830	0
349	20240603	125900	210184830	9830	9830	9830	9830	0
350	20240603	125800	210184830	9830	9820	9830	9820	7
351	20240603	125700	210116080	9810	9810	9810	9810	30
352	20240603	125600	209821780	9810	9810	9810	9810	0
353	20240603	125500	209821780	9810	9810	9810	9810	0
354	20240603	125400	209821780	9810	9810	9810	9810	0
355	20240603	125300	209821780	9810	9810	9810	9810	48
356	20240603	125200	209350900	9810	9810	9810	9810	0
357	20240603	125100	209350900	9810	9810	9810	9810	0
358	20240603	125000	209350900	9810	9810	9810	9810	0
359	20240603	124900	209350900	9810	9820	9820	9810	190
360	20240603	124800	207485990	9830	9830	9830	9830	0
361	20240603	124700	207485990	9830	9830	9830	9830	0
362	20240603	124600	207485990	9830	9830	9830	9830	10
363	20240603	124500	207387690	9830	9830	9830	9830	40
364	20240603	124400	206994490	9840	9840	9840	9840	0
365	20240603	124300	206994490	9840	9830	9840	9830	21
366	20240603	124200	206788050	9830	9830	9830	9830	10
367	20240603	124100	206689750	9830	9830	9830	9830	0
368	20240603	124000	206689750	9830	9830	9830	9830	0
369	20240603	123900	206689750	9830	9830	9830	9830	0
370	20240603	123800	206689750	9830	9830	9830	9830	0
371	20240603	123700	206689750	9830	9810	9830	9810	8
372	20240603	123600	206611190	9830	9820	9830	9820	9
373	20240603	123500	206522780	9820	9820	9820	9820	0
374	20240603	123400	206522780	9820	9820	9820	9820	0
375	20240603	123300	206522780	9820	9820	9820	9820	0
376	20240603	123200	206522780	9820	9820	9820	9820	0
377	20240603	123100	206522780	9820	9820	9820	9820	0
378	20240603	123000	206522780	9820	9820	9820	9820	0
379	20240603	122900	206522780	9820	9820	9820	9820	11
380	20240603	122800	206414760	9820	9820	9820	9820	0
381	20240603	122700	206414760	9820	9820	9820	9820	44
382	20240603	122600	205982680	9820	9820	9820	9820	0
383	20240603	122500	205982680	9820	9820	9820	9820	0
384	20240603	122400	205982680	9820	9820	9820	9820	0
385	20240603	122300	205982680	9820	9820	9820	9820	0
386	20240603	122200	205982680	9820	9820	9820	9820	0
387	20240603	122100	205982680	9820	9820	9820	9820	0
388	20240603	122000	205982680	9820	9810	9820	9810	160
389	20240603	121900	204413070	9810	9830	9830	9810	22
390	20240603	121800	204196850	9830	9830	9830	9830	12
391	20240603	121700	204078890	9830	9830	9830	9830	0
392	20240603	121600	204078890	9830	9830	9830	9830	3
393	20240603	121500	204049400	9810	9820	9820	9810	25
394	20240603	121400	203803950	9820	9820	9820	9820	0
395	20240603	121300	203803950	9820	9820	9820	9820	6
396	20240603	121200	203745030	9830	9830	9830	9830	0
397	20240603	121100	203745030	9830	9830	9830	9830	73
398	20240603	121000	203027440	9840	9830	9840	9830	216
399	20240603	120900	200903050	9820	9820	9820	9820	0
400	20240603	120800	200903050	9820	9820	9820	9820	0
401	20240603	120700	200903050	9820	9820	9820	9820	0
402	20240603	120600	200903050	9820	9820	9820	9820	0
403	20240603	120500	200903050	9820	9820	9820	9820	49
404	20240603	120400	200421870	9820	9820	9820	9820	0
405	20240603	120300	200421870	9820	9820	9820	9820	0
406	20240603	120200	200421870	9820	9820	9820	9820	300
407	20240603	120100	197475870	9820	9820	9820	9820	161
408	20240603	120000	195894850	9820	9820	9820	9820	0
409	20240603	115900	195894850	9820	9820	9820	9820	0
410	20240603	115800	195894850	9820	9820	9820	9820	0
411	20240603	115700	195894850	9820	9820	9820	9820	0
412	20240603	115600	195894850	9820	9820	9820	9820	0
413	20240603	115500	195894850	9820	9820	9820	9820	0
414	20240603	115400	195894850	9820	9820	9820	9820	31
415	20240603	115300	195590430	9830	9830	9830	9830	0
416	20240603	115200	195590430	9830	9830	9830	9830	0
417	20240603	115100	195590430	9830	9830	9830	9830	1
418	20240603	115000	195580600	9820	9820	9820	9820	89
419	20240603	114900	194706620	9810	9810	9810	9810	0
420	20240603	114800	194706620	9810	9810	9810	9810	0
421	20240603	114700	194706620	9810	9810	9810	9810	0
422	20240603	114600	194706620	9810	9810	9810	9810	20
423	20240603	114500	194510420	9810	9810	9810	9810	1
424	20240603	114400	194500610	9810	9810	9810	9810	16
425	20240603	114300	194343650	9810	9810	9810	9810	2
426	20240603	114200	194324030	9810	9810	9810	9810	0
427	20240603	114100	194324030	9810	9810	9810	9810	1
428	20240603	114000	194314220	9800	9800	9800	9800	0
429	20240603	113900	194314220	9800	9800	9800	9800	216
430	20240603	113800	192197420	9810	9810	9810	9810	5
431	20240603	113700	192148370	9820	9820	9820	9820	0
432	20240603	113600	192148370	9820	9820	9820	9820	0
433	20240603	113500	192148370	9820	9820	9820	9820	0
434	20240603	113400	192148370	9820	9820	9820	9820	20
435	20240603	113300	191951970	9830	9830	9830	9830	0
436	20240603	113200	191951970	9830	9830	9830	9830	0
437	20240603	113100	191951970	9830	9830	9830	9830	24
438	20240603	113000	191716050	9810	9810	9810	9810	50
439	20240603	112900	191225550	9800	9810	9830	9800	510
440	20240603	112800	186214890	9810	9810	9810	9810	0
441	20240603	112700	186214890	9810	9810	9810	9810	0
442	20240603	112600	186214890	9810	9790	9810	9780	618
443	20240603	112500	180164710	9810	9810	9810	9810	0
444	20240603	112400	180164710	9810	9810	9810	9810	50
445	20240603	112300	179674210	9790	9790	9790	9790	0
446	20240603	112200	179674210	9790	9800	9800	9790	190
447	20240603	112100	177812410	9800	9800	9800	9800	0
448	20240603	112000	177812410	9800	9810	9810	9800	161
449	20240603	111900	176234500	9810	9810	9810	9810	50
450	20240603	111800	175744000	9800	9800	9800	9800	367
451	20240603	111700	172147400	9810	9810	9810	9810	0
452	20240603	111600	172147400	9810	9810	9810	9810	0
453	20240603	111500	172147400	9810	9810	9810	9810	35
454	20240603	111400	171804050	9810	9810	9810	9810	50
455	20240603	111300	171313550	9810	9810	9810	9810	50
456	20240603	111200	170823050	9820	9820	9820	9820	0
457	20240603	111100	170823050	9820	9820	9820	9820	0
458	20240603	111000	170823050	9820	9820	9820	9820	92
459	20240603	110900	169919610	9800	9800	9800	9800	0
460	20240603	110800	169919610	9800	9800	9800	9800	1
461	20240603	110700	169909810	9800	9800	9800	9800	0
462	20240603	110600	169909810	9800	9800	9800	9800	0
463	20240603	110500	169909810	9800	9800	9800	9800	4
464	20240603	110400	169870610	9800	9800	9800	9800	0
465	20240603	110300	169870610	9800	9800	9800	9800	0
466	20240603	110200	169870610	9800	9800	9800	9800	0
467	20240603	110100	169870610	9800	9800	9800	9800	1
468	20240603	110000	169860810	9800	9800	9800	9800	50
469	20240603	105900	169370810	9780	9780	9780	9780	0
470	20240603	105800	169370810	9780	9780	9780	9780	100
471	20240603	105700	168392810	9790	9790	9790	9790	0
472	20240603	105600	168392810	9790	9790	9790	9790	0
473	20240603	105500	168392810	9790	9790	9790	9790	53
474	20240603	105400	167873940	9770	9770	9770	9770	50
475	20240603	105300	167385440	9770	9770	9770	9770	0
476	20240603	105200	167385440	9770	9770	9770	9770	0
477	20240603	105100	167385440	9770	9770	9770	9770	0
478	20240603	105000	167385440	9770	9770	9770	9770	0
479	20240603	104900	167385440	9770	9770	9770	9770	0
480	20240603	104800	167385440	9770	9780	9780	9770	450
481	20240603	104700	162987350	9780	9790	9790	9780	650
482	20240603	104600	156627350	9790	9790	9790	9790	584
483	20240603	104500	150909990	9790	9810	9810	9790	468
484	20240603	104400	146327840	9810	9810	9810	9810	0
485	20240603	104300	146327840	9810	9810	9810	9810	0
486	20240603	104200	146327840	9810	9810	9810	9810	0
487	20240603	104100	146327840	9810	9810	9810	9810	5
488	20240603	104000	146278790	9810	9810	9810	9810	4
489	20240603	103900	146239550	9810	9810	9810	9810	0
490	20240603	103800	146239550	9810	9810	9810	9810	72
491	20240603	103700	145533230	9810	9810	9810	9810	0
492	20240603	103600	145533230	9810	9810	9810	9810	0
493	20240603	103500	145533230	9810	9810	9810	9810	0
494	20240603	103400	145533230	9810	9800	9810	9800	6
495	20240603	103300	145474420	9800	9810	9820	9800	835
496	20240603	103200	137283870	9810	9800	9810	9800	57
497	20240603	103100	136725260	9800	9800	9800	9790	210
498	20240603	103000	134667270	9800	9790	9800	9790	106
499	20240603	102900	133629480	9790	9790	9790	9790	13
500	20240603	102800	133502210	9770	9770	9770	9770	18
501	20240603	102700	133326350	9780	9780	9780	9780	0
502	20240603	102600	133326350	9780	9780	9780	9780	101
503	20240603	102500	132338570	9770	9770	9770	9770	51
504	20240603	102400	131840300	9760	9760	9760	9760	0
505	20240603	102300	131840300	9760	9760	9760	9760	171
506	20240603	102200	130171340	9750	9750	9750	9750	0
507	20240603	102100	130171340	9750	9750	9750	9750	0
508	20240603	102000	130171340	9750	9750	9750	9750	0
509	20240603	101900	130171340	9750	9750	9750	9750	68
510	20240603	101800	129508340	9740	9720	9740	9720	357
511	20240603	101700	126036480	9720	9720	9720	9720	133
512	20240603	101600	124743720	9720	9720	9720	9720	101
513	20240603	101500	123762000	9710	9710	9710	9710	0
514	20240603	101400	123762000	9710	9710	9710	9710	0
515	20240603	101300	123762000	9710	9710	9710	9710	20
516	20240603	101200	123567800	9710	9710	9710	9710	590
517	20240603	101100	117838900	9710	9730	9730	9710	378
518	20240603	101000	114163930	9740	9740	9740	9740	91
519	20240603	100900	113277590	9730	9730	9730	9730	0
520	20240603	100800	113277590	9730	9730	9730	9730	51
521	20240603	100700	112781360	9720	9720	9720	9720	0
522	20240603	100600	112781360	9720	9720	9720	9720	178
523	20240603	100500	111051200	9730	9730	9730	9730	35
524	20240603	100400	110710650	9720	9720	9720	9720	0
525	20240603	100300	110710650	9720	9720	9720	9720	0
526	20240603	100200	110710650	9720	9720	9720	9720	509
527	20240603	100100	105763170	9730	9730	9730	9730	0
528	20240603	100000	105763170	9730	9730	9730	9730	1
529	20240603	095900	105753440	9720	9720	9720	9720	0
530	20240603	095800	105753440	9720	9720	9720	9720	50
531	20240603	095700	105267440	9720	9720	9720	9720	0
532	20240603	095600	105267440	9720	9720	9720	9720	0
533	20240603	095500	105267440	9720	9720	9720	9720	0
534	20240603	095400	105267440	9720	9720	9720	9720	0
535	20240603	095300	105267440	9720	9720	9720	9720	0
536	20240603	095200	105267440	9720	9720	9720	9720	0
537	20240603	095100	105267440	9720	9730	9730	9720	19
538	20240603	095000	105082590	9730	9730	9730	9730	0
539	20240603	094900	105082590	9730	9730	9730	9730	0
540	20240603	094800	105082590	9730	9730	9730	9730	400
541	20240603	094700	101190590	9730	9730	9730	9730	400
542	20240603	094600	97298590	9730	9740	9740	9730	500
543	20240603	094500	92433260	9730	9730	9730	9730	0
544	20240603	094400	92433260	9730	9730	9730	9730	0
545	20240603	094300	92433260	9730	9730	9730	9730	0
546	20240603	094200	92433260	9730	9730	9730	9730	0
547	20240603	094100	92433260	9730	9750	9750	9730	21
548	20240603	094000	92228830	9750	9760	9760	9750	82
549	20240603	093900	91429320	9750	9750	9750	9750	0
550	20240603	093800	91429320	9750	9750	9750	9750	340
551	20240603	093700	88114320	9760	9760	9760	9760	0
552	20240603	093600	88114320	9760	9760	9760	9760	0
553	20240603	093500	88114320	9760	9760	9760	9760	0
554	20240603	093400	88114320	9760	9760	9760	9760	0
555	20240603	093300	88114320	9760	9760	9760	9760	1
556	20240603	093200	88104560	9750	9750	9750	9750	0
557	20240603	093100	88104560	9750	9750	9750	9750	0
558	20240603	093000	88104560	9750	9750	9750	9750	0
559	20240603	092900	88104560	9750	9740	9750	9740	600
560	20240603	092800	82256000	9740	9740	9740	9740	0
561	20240603	092700	82256000	9740	9740	9740	9740	6
562	20240603	092600	82197560	9740	9740	9740	9740	0
563	20240603	092500	82197560	9740	9740	9740	9740	22
564	20240603	092400	81983280	9730	9730	9730	9730	0
565	20240603	092300	81983280	9730	9730	9730	9730	0
566	20240603	092200	81983280	9730	9730	9730	9730	1
567	20240603	092100	81973550	9720	9720	9720	9720	0
568	20240603	092000	81973550	9720	9720	9720	9720	0
569	20240603	091900	81973550	9720	9720	9720	9720	0
570	20240603	091800	81973550	9720	9730	9730	9720	300
571	20240603	091700	79057440	9720	9720	9720	9720	10
572	20240603	091600	78960240	9730	9740	9740	9730	103
573	20240603	091500	77957040	9750	9750	9750	9750	60
574	20240603	091400	77372040	9750	9750	9750	9750	0
575	20240603	091300	77372040	9750	9750	9750	9750	551
576	20240603	091200	71999790	9750	9750	9750	9750	0
577	20240603	091100	71999790	9750	9770	9770	9750	112
578	20240603	091000	70907550	9750	9720	9750	9720	2389
579	20240603	090900	47619570	9720	9720	9720	9720	531
580	20240603	090800	42458250	9720	9720	9720	9720	0
581	20240603	090700	42458250	9720	9730	9730	9720	180
582	20240603	090600	40707610	9730	9730	9730	9730	84
583	20240603	090500	39890290	9730	9730	9730	9730	40
584	20240603	090400	39501090	9710	9710	9710	9710	0
585	20240603	090300	39501090	9710	9710	9710	9710	69
586	20240603	090200	38831100	9700	9710	9710	9700	3573
587	20240603	090100	4172410	9710	9710	9710	9710	141
588	20240603	090000	2803300	9700	9700	9700	9700	289