KissMeData/005680/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184600	285912170	9580	9580	9580	9580	1153
3	20240607	184500	285912170	9580	9580	9580	9580	0
4	20240607	184400	285912170	9580	9580	9580	9580	0
5	20240607	184300	285912170	9580	9580	9580	9580	0
6	20240607	184200	285912170	9580	9580	9580	9580	0
7	20240607	184100	285912170	9580	9580	9580	9580	0
8	20240607	184000	285912170	9580	9580	9580	9580	0
9	20240607	183900	285912170	9580	9580	9580	9580	0
10	20240607	183800	285912170	9580	9580	9580	9580	0
11	20240607	183700	285912170	9580	9580	9580	9580	0
12	20240607	183600	285912170	9580	9580	9580	9580	0
13	20240607	183500	285912170	9580	9580	9580	9580	0
14	20240607	183400	285912170	9580	9580	9580	9580	0
15	20240607	183300	285912170	9580	9580	9580	9580	0
16	20240607	183200	285912170	9580	9580	9580	9580	0
17	20240607	183100	285912170	9580	9580	9580	9580	0
18	20240607	183000	285912170	9580	9580	9580	9580	0
19	20240607	182900	285912170	9580	9580	9580	9580	0
20	20240607	182800	285912170	9580	9580	9580	9580	0
21	20240607	182700	285912170	9580	9580	9580	9580	0
22	20240607	182600	285912170	9580	9580	9580	9580	0
23	20240607	182500	285912170	9580	9580	9580	9580	0
24	20240607	182400	285912170	9580	9580	9580	9580	0
25	20240607	182300	285912170	9580	9580	9580	9580	0
26	20240607	182200	285912170	9580	9580	9580	9580	0
27	20240607	182100	285912170	9580	9580	9580	9580	0
28	20240607	182000	285912170	9580	9580	9580	9580	0
29	20240607	181900	285912170	9580	9580	9580	9580	0
30	20240607	181800	285912170	9580	9580	9580	9580	0
31	20240607	181700	285912170	9580	9580	9580	9580	0
32	20240607	181600	285912170	9580	9580	9580	9580	1153
33	20240607	181500	285912170	9580	9580	9580	9580	0
34	20240607	181400	285912170	9580	9580	9580	9580	0
35	20240607	181300	285912170	9580	9580	9580	9580	0
36	20240607	181200	285912170	9580	9580	9580	9580	0
37	20240607	181100	285912170	9580	9580	9580	9580	0
38	20240607	181000	285912170	9580	9580	9580	9580	0
39	20240607	180900	285912170	9580	9580	9580	9580	0
40	20240607	180800	285912170	9580	9580	9580	9580	0
41	20240607	180700	285912170	9580	9580	9580	9580	0
42	20240607	180600	285912170	9580	9580	9580	9580	0
43	20240607	180500	285912170	9580	9580	9580	9580	0
44	20240607	180400	285912170	9580	9580	9580	9580	0
45	20240607	180300	285912170	9580	9580	9580	9580	0
46	20240607	180200	285912170	9580	9580	9580	9580	0
47	20240607	180100	285912170	9580	9580	9580	9580	0
48	20240607	180000	285912170	9580	9580	9580	9580	0
49	20240607	175900	285912170	9580	9580	9580	9580	0
50	20240607	175800	285912170	9580	9580	9580	9580	0
51	20240607	175700	285912170	9580	9580	9580	9580	0
52	20240607	175600	285912170	9580	9580	9580	9580	0
53	20240607	175500	285912170	9580	9580	9580	9580	0
54	20240607	175400	285912170	9580	9580	9580	9580	0
55	20240607	175300	285912170	9580	9580	9580	9580	0
56	20240607	175200	285912170	9580	9580	9580	9580	0
57	20240607	175100	285912170	9580	9580	9580	9580	0
58	20240607	175000	285912170	9580	9580	9580	9580	0
59	20240607	174900	285912170	9580	9580	9580	9580	0
60	20240607	174800	285912170	9580	9580	9580	9580	0
61	20240607	174700	285912170	9580	9580	9580	9580	0
62	20240607	174600	285912170	9580	9580	9580	9580	1153
63	20240607	174500	285912170	9580	9580	9580	9580	0
64	20240607	174400	285912170	9580	9580	9580	9580	0
65	20240607	174300	285912170	9580	9580	9580	9580	0
66	20240607	174200	285912170	9580	9580	9580	9580	0
67	20240607	174100	285912170	9580	9580	9580	9580	0
68	20240607	174000	285912170	9580	9580	9580	9580	0
69	20240607	173900	285912170	9580	9580	9580	9580	0
70	20240607	173800	285912170	9580	9580	9580	9580	0
71	20240607	173700	285912170	9580	9580	9580	9580	0
72	20240607	173600	285912170	9580	9580	9580	9580	0
73	20240607	173500	285912170	9580	9580	9580	9580	0
74	20240607	173400	285912170	9580	9580	9580	9580	0
75	20240607	173300	285912170	9580	9580	9580	9580	0
76	20240607	173200	285912170	9580	9580	9580	9580	0
77	20240607	173100	285912170	9580	9580	9580	9580	0
78	20240607	173000	285912170	9580	9580	9580	9580	0
79	20240607	172900	285912170	9580	9580	9580	9580	0
80	20240607	172800	285912170	9580	9580	9580	9580	0
81	20240607	172700	285912170	9580	9580	9580	9580	0
82	20240607	172600	285912170	9580	9580	9580	9580	0
83	20240607	172500	285912170	9580	9580	9580	9580	0
84	20240607	172400	285912170	9580	9580	9580	9580	0
85	20240607	172300	285912170	9580	9580	9580	9580	0
86	20240607	172200	285912170	9580	9580	9580	9580	0
87	20240607	172100	285912170	9580	9580	9580	9580	0
88	20240607	172000	285912170	9580	9580	9580	9580	0
89	20240607	171900	285912170	9580	9580	9580	9580	0
90	20240607	171800	285912170	9580	9580	9580	9580	0
91	20240607	171700	285912170	9580	9580	9580	9580	0
92	20240607	171600	285912170	9580	9580	9580	9580	1153
93	20240607	171500	285912170	9580	9580	9580	9580	0
94	20240607	171400	285912170	9580	9580	9580	9580	0
95	20240607	171300	285912170	9580	9580	9580	9580	0
96	20240607	171200	285912170	9580	9580	9580	9580	0
97	20240607	171100	285912170	9580	9580	9580	9580	0
98	20240607	171000	285912170	9580	9580	9580	9580	0
99	20240607	170900	285912170	9580	9580	9580	9580	0
100	20240607	170800	285912170	9580	9580	9580	9580	0
101	20240607	170700	285912170	9580	9580	9580	9580	0
102	20240607	170600	285912170	9580	9580	9580	9580	0
103	20240607	170500	285912170	9580	9580	9580	9580	0
104	20240607	170400	285912170	9580	9580	9580	9580	0
105	20240607	170300	285912170	9580	9580	9580	9580	0
106	20240607	170200	285912170	9580	9580	9580	9580	0
107	20240607	170100	285912170	9580	9580	9580	9580	0
108	20240607	170000	285912170	9580	9580	9580	9580	0
109	20240607	165900	285912170	9580	9580	9580	9580	0
110	20240607	165800	285912170	9580	9580	9580	9580	0
111	20240607	165700	285912170	9580	9580	9580	9580	0
112	20240607	165600	285912170	9580	9580	9580	9580	0
113	20240607	165500	285912170	9580	9580	9580	9580	0
114	20240607	165400	285912170	9580	9580	9580	9580	0
115	20240607	165300	285912170	9580	9580	9580	9580	0
116	20240607	165200	285912170	9580	9580	9580	9580	0
117	20240607	165100	285912170	9580	9580	9580	9580	0
118	20240607	165000	285912170	9580	9580	9580	9580	0
119	20240607	164900	285912170	9580	9580	9580	9580	0
120	20240607	164800	285912170	9580	9580	9580	9580	0
121	20240607	164700	285912170	9580	9580	9580	9580	0
122	20240607	164600	285912170	9580	9580	9580	9580	1153
123	20240607	164500	285912170	9580	9580	9580	9580	0
124	20240607	164400	285912170	9580	9580	9580	9580	0
125	20240607	164300	285912170	9580	9580	9580	9580	0
126	20240607	164200	285912170	9580	9580	9580	9580	0
127	20240607	164100	285912170	9580	9580	9580	9580	0
128	20240607	164000	285912170	9580	9580	9580	9580	0
129	20240607	163900	285912170	9580	9580	9580	9580	0
130	20240607	163800	285912170	9580	9580	9580	9580	0
131	20240607	163700	285912170	9580	9580	9580	9580	0
132	20240607	163600	285912170	9580	9580	9580	9580	0
133	20240607	163500	285912170	9580	9580	9580	9580	0
134	20240607	163400	285912170	9580	9580	9580	9580	0
135	20240607	163300	285912170	9580	9580	9580	9580	0
136	20240607	163200	285912170	9580	9580	9580	9580	0
137	20240607	163100	285912170	9580	9580	9580	9580	0
138	20240607	163000	285912170	9580	9580	9580	9580	0
139	20240607	162900	285912170	9580	9580	9580	9580	0
140	20240607	162800	285912170	9580	9580	9580	9580	0
141	20240607	162700	285912170	9580	9580	9580	9580	0
142	20240607	162600	285912170	9580	9580	9580	9580	0
143	20240607	162500	285912170	9580	9580	9580	9580	0
144	20240607	162400	285912170	9580	9580	9580	9580	0
145	20240607	162300	285912170	9580	9580	9580	9580	0
146	20240607	162200	285912170	9580	9580	9580	9580	0
147	20240607	162100	285912170	9580	9580	9580	9580	0
148	20240607	162000	285912170	9580	9580	9580	9580	0
149	20240607	161900	285912170	9580	9580	9580	9580	0
150	20240607	161800	285912170	9580	9580	9580	9580	0
151	20240607	161700	285912170	9580	9580	9580	9580	0
152	20240607	161600	285912170	9580	9580	9580	9580	1153
153	20240607	161500	285912170	9580	9580	9580	9580	0
154	20240607	161400	285912170	9580	9580	9580	9580	0
155	20240607	161300	285912170	9580	9580	9580	9580	0
156	20240607	161200	285912170	9580	9580	9580	9580	0
157	20240607	161100	285912170	9580	9580	9580	9580	0
158	20240607	161000	285912170	9580	9580	9580	9580	0
159	20240607	160900	285912170	9580	9580	9580	9580	0
160	20240607	160800	285912170	9580	9580	9580	9580	0
161	20240607	160700	285912170	9580	9580	9580	9580	0
162	20240607	160600	285912170	9580	9580	9580	9580	0
163	20240607	160500	285912170	9580	9580	9580	9580	0
164	20240607	160400	285912170	9580	9580	9580	9580	0
165	20240607	160300	285912170	9580	9580	9580	9580	0
166	20240607	160200	285912170	9580	9580	9580	9580	0
167	20240607	160100	285912170	9580	9580	9580	9580	0
168	20240607	160000	285912170	9580	9580	9580	9580	0
169	20240607	155900	285912170	9580	9580	9580	9580	0
170	20240607	155800	285912170	9580	9580	9580	9580	0
171	20240607	155700	285912170	9580	9580	9580	9580	0
172	20240607	155600	285912170	9580	9580	9580	9580	0
173	20240607	155500	285912170	9580	9580	9580	9580	0
174	20240607	155400	285912170	9580	9580	9580	9580	0
175	20240607	155300	285912170	9580	9580	9580	9580	0
176	20240607	155200	285912170	9580	9580	9580	9580	0
177	20240607	155100	285912170	9580	9580	9580	9580	0
178	20240607	155000	285912170	9580	9580	9580	9580	0
179	20240607	154900	285912170	9580	9580	9580	9580	0
180	20240607	154800	285912170	9580	9580	9580	9580	0
181	20240607	154700	285912170	9580	9580	9580	9580	0
182	20240607	154600	285912170	9580	9580	9580	9580	1153
183	20240607	154500	285912170	9580	9580	9580	9580	0
184	20240607	154400	285912170	9580	9580	9580	9580	0
185	20240607	154300	285912170	9580	9580	9580	9580	0
186	20240607	154200	285912170	9580	9580	9580	9580	0
187	20240607	154100	285912170	9580	9580	9580	9580	0
188	20240607	154000	285912170	9580	9580	9580	9580	0
189	20240607	153900	285912170	9580	9580	9580	9580	0
190	20240607	153800	285912170	9580	9580	9580	9580	0
191	20240607	153700	285912170	9580	9580	9580	9580	0
192	20240607	153600	285912170	9580	9580	9580	9580	0
193	20240607	153500	285912170	9580	9580	9580	9580	0
194	20240607	153400	285912170	9580	9580	9580	9580	0
195	20240607	153300	285912170	9580	9580	9580	9580	0
196	20240607	153200	285912170	9580	9580	9580	9580	0
197	20240607	153100	285912170	9580	9580	9580	9580	0
198	20240607	153000	285912170	9580	9580	9580	9580	1153
199	20240607	152900	274866430	9580	9580	9580	9580	0
200	20240607	152800	274866430	9580	9580	9580	9580	0
201	20240607	152700	274866430	9580	9580	9580	9580	0
202	20240607	152600	274866430	9580	9580	9580	9580	0
203	20240607	152500	274866430	9580	9580	9580	9580	0
204	20240607	152400	274866430	9580	9580	9580	9580	0
205	20240607	152300	274866430	9580	9580	9580	9580	0
206	20240607	152200	274866430	9580	9580	9580	9580	0
207	20240607	152100	274866430	9580	9580	9580	9580	0
208	20240607	152000	274866430	9580	9580	9580	9580	0
209	20240607	151900	274866430	9580	9580	9580	9580	79
210	20240607	151800	274109610	9580	9590	9590	9580	36
211	20240607	151700	273764630	9590	9590	9590	9590	0
212	20240607	151600	273764630	9590	9590	9590	9590	36
213	20240607	151500	273419390	9590	9590	9590	9590	10
214	20240607	151400	273323490	9590	9590	9590	9590	10
215	20240607	151300	273227590	9590	9590	9590	9590	0
216	20240607	151200	273227590	9590	9590	9590	9590	1
217	20240607	151100	273218000	9580	9580	9580	9580	3
218	20240607	151000	273189260	9580	9580	9580	9580	19
219	20240607	150900	273007240	9590	9590	9590	9590	1
220	20240607	150800	272997650	9590	9590	9590	9590	0
221	20240607	150700	272997650	9590	9590	9590	9590	1
222	20240607	150600	272988060	9590	9590	9590	9590	0
223	20240607	150500	272988060	9590	9590	9590	9590	0
224	20240607	150400	272988060	9590	9580	9590	9580	311
225	20240607	150300	270005680	9580	9580	9580	9580	54
226	20240607	150200	269488360	9580	9580	9580	9580	3
227	20240607	150100	269459620	9580	9580	9580	9580	3
228	20240607	150000	269430880	9580	9580	9580	9580	0
229	20240607	145900	269430880	9580	9580	9580	9580	0
230	20240607	145800	269430880	9580	9580	9580	9580	10
231	20240607	145700	269335080	9580	9580	9580	9580	0
232	20240607	145600	269335080	9580	9580	9580	9580	0
233	20240607	145500	269335080	9580	9580	9580	9580	0
234	20240607	145400	269335080	9580	9580	9580	9580	0
235	20240607	145300	269335080	9580	9580	9580	9580	8
236	20240607	145200	269258440	9580	9580	9580	9580	0
237	20240607	145100	269258440	9580	9580	9580	9580	0
238	20240607	145000	269258440	9580	9580	9580	9580	0
239	20240607	144900	269258440	9580	9580	9580	9580	0
240	20240607	144800	269258440	9580	9580	9580	9580	50
241	20240607	144700	268779440	9590	9580	9590	9580	9
242	20240607	144600	268693210	9580	9580	9580	9580	0
243	20240607	144500	268693210	9580	9580	9580	9580	12
244	20240607	144400	268578250	9580	9580	9580	9580	137
245	20240607	144300	267265790	9580	9580	9580	9580	0
246	20240607	144200	267265790	9580	9580	9580	9580	3
247	20240607	144100	267237050	9580	9580	9580	9580	6
248	20240607	144000	267179570	9580	9580	9580	9580	30
249	20240607	143900	266892170	9580	9580	9580	9580	100
250	20240607	143800	265934170	9590	9590	9590	9590	0
251	20240607	143700	265934170	9590	9590	9590	9590	207
252	20240607	143600	263949040	9600	9600	9600	9600	0
253	20240607	143500	263949040	9600	9600	9600	9600	0
254	20240607	143400	263949040	9600	9600	9600	9600	10
255	20240607	143300	263853040	9600	9600	9600	9600	0
256	20240607	143200	263853040	9600	9600	9600	9600	0
257	20240607	143100	263853040	9600	9600	9600	9600	91
258	20240607	143000	262979440	9590	9590	9590	9590	40
259	20240607	142900	262595840	9590	9590	9590	9590	328
260	20240607	142800	259450320	9600	9590	9600	9590	82
261	20240607	142700	258663240	9590	9590	9590	9590	1
262	20240607	142600	258653650	9590	9590	9590	9590	12
263	20240607	142500	258538570	9600	9600	9600	9600	0
264	20240607	142400	258538570	9600	9600	9600	9600	10
265	20240607	142300	258442570	9590	9590	9590	9590	0
266	20240607	142200	258442570	9590	9590	9590	9590	12
267	20240607	142100	258327490	9600	9600	9600	9600	0
268	20240607	142000	258327490	9600	9600	9600	9600	0
269	20240607	141900	258327490	9600	9600	9600	9600	0
270	20240607	141800	258327490	9600	9600	9600	9600	0
271	20240607	141700	258327490	9600	9590	9600	9590	22
272	20240607	141600	258116410	9600	9600	9600	9600	1
273	20240607	141500	258106810	9600	9600	9600	9600	8
274	20240607	141400	258030010	9590	9590	9590	9590	0
275	20240607	141300	258030010	9590	9590	9590	9590	0
276	20240607	141200	258030010	9590	9590	9590	9590	12
277	20240607	141100	257914930	9590	9590	9590	9590	0
278	20240607	141000	257914930	9590	9590	9590	9590	12
279	20240607	140900	257799850	9600	9600	9600	9600	5
280	20240607	140800	257751850	9600	9600	9600	9600	0
281	20240607	140700	257751850	9600	9600	9600	9600	0
282	20240607	140600	257751850	9600	9600	9600	9600	0
283	20240607	140500	257751850	9600	9600	9600	9600	0
284	20240607	140400	257751850	9600	9600	9600	9600	0
285	20240607	140300	257751850	9600	9600	9600	9600	0
286	20240607	140200	257751850	9600	9600	9600	9600	0
287	20240607	140100	257751850	9600	9600	9600	9600	0
288	20240607	140000	257751850	9600	9600	9600	9600	56
289	20240607	135900	257214250	9600	9600	9600	9600	3
290	20240607	135800	257185450	9600	9600	9600	9600	0
291	20240607	135700	257185450	9600	9600	9600	9600	1
292	20240607	135600	257175850	9590	9590	9590	9590	0
293	20240607	135500	257175850	9590	9590	9590	9590	9
294	20240607	135400	257089540	9590	9590	9590	9590	284
295	20240607	135300	254365980	9590	9590	9590	9590	9
296	20240607	135200	254279670	9600	9600	9600	9600	1
297	20240607	135100	254270070	9590	9590	9590	9590	100
298	20240607	135000	253311070	9600	9600	9600	9600	169
299	20240607	134900	251688670	9600	9600	9600	9600	0
300	20240607	134800	251688670	9600	9600	9600	9600	0
301	20240607	134700	251688670	9600	9590	9600	9590	40
302	20240607	134600	251304750	9600	9600	9600	9600	1
303	20240607	134500	251295150	9600	9600	9600	9600	0
304	20240607	134400	251295150	9600	9600	9600	9600	1
305	20240607	134300	251285550	9600	9600	9600	9600	33
306	20240607	134200	250968750	9610	9610	9610	9610	0
307	20240607	134100	250968750	9610	9610	9610	9610	0
308	20240607	134000	250968750	9610	9610	9610	9610	1
309	20240607	133900	250959140	9600	9600	9600	9600	0
310	20240607	133800	250959140	9600	9600	9600	9600	33
311	20240607	133700	250642340	9600	9600	9600	9600	35
312	20240607	133600	250306340	9590	9590	9590	9590	0
313	20240607	133500	250306340	9590	9590	9590	9590	0
314	20240607	133400	250306340	9590	9590	9590	9590	9
315	20240607	133300	250220030	9590	9590	9590	9590	65
316	20240607	133200	249596680	9590	9590	9590	9590	19
317	20240607	133100	249414470	9590	9590	9590	9590	0
318	20240607	133000	249414470	9590	9590	9590	9590	9
319	20240607	132900	249328160	9590	9590	9590	9590	157
320	20240607	132800	247822530	9590	9590	9590	9590	10
321	20240607	132700	247726630	9600	9600	9600	9590	12
322	20240607	132600	247611530	9590	9590	9590	9590	12
323	20240607	132500	247496450	9610	9610	9610	9610	0
324	20240607	132400	247496450	9610	9610	9610	9610	0
325	20240607	132300	247496450	9610	9610	9610	9610	0
326	20240607	132200	247496450	9610	9600	9610	9600	17
327	20240607	132100	247333240	9610	9610	9610	9610	0
328	20240607	132000	247333240	9610	9610	9610	9610	0
329	20240607	131900	247333240	9610	9610	9610	9610	0
330	20240607	131800	247333240	9610	9610	9610	9610	0
331	20240607	131700	247333240	9610	9610	9610	9610	0
332	20240607	131600	247333240	9610	9610	9610	9610	0
333	20240607	131500	247333240	9610	9610	9610	9610	0
334	20240607	131400	247333240	9610	9610	9610	9610	0
335	20240607	131300	247333240	9610	9610	9610	9610	0
336	20240607	131200	247333240	9610	9610	9610	9610	0
337	20240607	131100	247333240	9610	9610	9610	9610	0
338	20240607	131000	247333240	9610	9610	9610	9610	227
339	20240607	130900	245151770	9610	9610	9610	9610	0
340	20240607	130800	245151770	9610	9610	9610	9610	65
341	20240607	130700	244527120	9610	9610	9610	9610	0
342	20240607	130600	244527120	9610	9610	9610	9610	0
343	20240607	130500	244527120	9610	9610	9610	9610	1
344	20240607	130400	244517510	9590	9610	9610	9590	91
345	20240607	130300	243644790	9610	9610	9610	9610	3
346	20240607	130200	243615960	9610	9610	9610	9610	0
347	20240607	130100	243615960	9610	9610	9610	9610	11
348	20240607	130000	243510250	9610	9610	9610	9610	0
349	20240607	125900	243510250	9610	9610	9610	9610	0
350	20240607	125800	243510250	9610	9610	9610	9610	0
351	20240607	125700	243510250	9610	9610	9610	9610	0
352	20240607	125600	243510250	9610	9610	9610	9610	5
353	20240607	125500	243462200	9590	9590	9590	9590	0
354	20240607	125400	243462200	9590	9590	9590	9590	4
355	20240607	125300	243423840	9610	9610	9610	9610	0
356	20240607	125200	243423840	9610	9610	9610	9610	0
357	20240607	125100	243423840	9610	9590	9610	9590	132
358	20240607	125000	242155550	9590	9590	9590	9590	7
359	20240607	124900	242088420	9590	9590	9590	9590	0
360	20240607	124800	242088420	9590	9600	9600	9590	163
361	20240607	124700	240525240	9590	9590	9590	9590	6
362	20240607	124600	240467700	9590	9600	9600	9590	201
363	20240607	124500	238540100	9590	9590	9590	9590	0
364	20240607	124400	238540100	9590	9590	9590	9590	8
365	20240607	124300	238463380	9590	9590	9590	9590	300
366	20240607	124200	235586380	9600	9600	9600	9600	0
367	20240607	124100	235586380	9600	9600	9600	9600	0
368	20240607	124000	235586380	9600	9610	9610	9600	107
369	20240607	123900	234559170	9610	9610	9610	9610	0
370	20240607	123800	234559170	9610	9610	9610	9610	0
371	20240607	123700	234559170	9610	9610	9610	9610	11
372	20240607	123600	234453460	9620	9610	9620	9610	7
373	20240607	123500	234386180	9620	9620	9620	9620	0
374	20240607	123400	234386180	9620	9620	9620	9620	0
375	20240607	123300	234386180	9620	9620	9620	9620	0
376	20240607	123200	234386180	9620	9620	9620	9620	0
377	20240607	123100	234386180	9620	9620	9620	9620	0
378	20240607	123000	234386180	9620	9620	9620	9620	2
379	20240607	122900	234366940	9620	9620	9620	9620	8
380	20240607	122800	234289980	9620	9620	9620	9620	44
381	20240607	122700	233866700	9610	9610	9610	9610	220
382	20240607	122600	231752500	9620	9620	9620	9620	0
383	20240607	122500	231752500	9620	9620	9620	9620	0
384	20240607	122400	231752500	9620	9620	9620	9620	0
385	20240607	122300	231752500	9620	9620	9620	9620	0
386	20240607	122200	231752500	9620	9620	9620	9620	0
387	20240607	122100	231752500	9620	9620	9620	9620	0
388	20240607	122000	231752500	9620	9620	9620	9620	0
389	20240607	121900	231752500	9620	9610	9620	9610	220
390	20240607	121800	229637790	9610	9610	9610	9610	2
391	20240607	121700	229618570	9610	9610	9610	9610	0
392	20240607	121600	229618570	9610	9610	9610	9610	0
393	20240607	121500	229618570	9610	9610	9610	9610	0
394	20240607	121400	229618570	9610	9610	9610	9610	0
395	20240607	121300	229618570	9610	9610	9610	9610	11
396	20240607	121200	229512860	9610	9610	9610	9610	1
397	20240607	121100	229503250	9600	9600	9600	9600	0
398	20240607	121000	229503250	9600	9600	9600	9600	250
399	20240607	120900	227103250	9590	9590	9590	9590	0
400	20240607	120800	227103250	9590	9590	9590	9590	100
401	20240607	120700	226144250	9600	9600	9600	9600	0
402	20240607	120600	226144250	9600	9600	9600	9600	10
403	20240607	120500	226048250	9600	9600	9600	9600	1
404	20240607	120400	226038650	9600	9600	9600	9600	20
405	20240607	120300	225846650	9600	9600	9600	9600	0
406	20240607	120200	225846650	9600	9600	9600	9600	1
407	20240607	120100	225837050	9600	9600	9600	9600	0
408	20240607	120000	225837050	9600	9600	9600	9600	0
409	20240607	115900	225837050	9600	9600	9600	9600	1
410	20240607	115800	225827450	9600	9600	9600	9600	11
411	20240607	115700	225721850	9590	9590	9590	9590	12
412	20240607	115600	225606770	9610	9610	9610	9610	0
413	20240607	115500	225606770	9610	9610	9610	9610	0
414	20240607	115400	225606770	9610	9610	9610	9610	0
415	20240607	115300	225606770	9610	9610	9610	9610	0
416	20240607	115200	225606770	9610	9610	9610	9610	3
417	20240607	115100	225577940	9610	9610	9610	9610	1
418	20240607	115000	225568330	9590	9590	9590	9590	0
419	20240607	114900	225568330	9590	9590	9590	9590	0
420	20240607	114800	225568330	9590	9590	9590	9590	0
421	20240607	114700	225568330	9590	9590	9590	9590	10
422	20240607	114600	225472430	9600	9600	9600	9600	0
423	20240607	114500	225472430	9600	9600	9600	9600	96
424	20240607	114400	224550830	9600	9600	9600	9600	0
425	20240607	114300	224550830	9600	9600	9600	9600	0
426	20240607	114200	224550830	9600	9600	9600	9600	0
427	20240607	114100	224550830	9600	9600	9600	9600	0
428	20240607	114000	224550830	9600	9600	9600	9600	373
429	20240607	113900	220970030	9620	9620	9620	9620	0
430	20240607	113800	220970030	9620	9620	9620	9620	0
431	20240607	113700	220970030	9620	9620	9620	9620	1
432	20240607	113600	220960410	9610	9610	9610	9610	0
433	20240607	113500	220960410	9610	9610	9610	9610	381
434	20240607	113400	217299000	9610	9610	9610	9610	12
435	20240607	113300	217183680	9620	9620	9620	9620	8
436	20240607	113200	217106720	9630	9630	9630	9630	0
437	20240607	113100	217106720	9630	9630	9630	9630	0
438	20240607	113000	217106720	9630	9630	9630	9630	0
439	20240607	112900	217106720	9630	9630	9630	9630	0
440	20240607	112800	217106720	9630	9630	9630	9630	0
441	20240607	112700	217106720	9630	9630	9630	9630	0
442	20240607	112600	217106720	9630	9630	9630	9630	0
443	20240607	112500	217106720	9630	9630	9630	9630	41
444	20240607	112400	216711890	9630	9630	9630	9630	0
445	20240607	112300	216711890	9630	9630	9630	9630	0
446	20240607	112200	216711890	9630	9620	9630	9620	8
447	20240607	112100	216634890	9620	9630	9630	9610	167
448	20240607	112000	215029460	9630	9630	9630	9630	9
449	20240607	111900	214942790	9620	9620	9620	9620	10
450	20240607	111800	214846590	9610	9610	9610	9610	6
451	20240607	111700	214788930	9620	9620	9620	9620	3
452	20240607	111600	214760070	9630	9630	9630	9630	0
453	20240607	111500	214760070	9630	9630	9630	9630	0
454	20240607	111400	214760070	9630	9630	9630	9630	0
455	20240607	111300	214760070	9630	9630	9630	9630	1
456	20240607	111200	214750440	9630	9620	9630	9620	9
457	20240607	111100	214663810	9640	9600	9640	9600	30
458	20240607	111000	214375660	9590	9590	9590	9590	204
459	20240607	110900	212419300	9590	9590	9590	9590	10
460	20240607	110800	212323400	9590	9590	9590	9590	51
461	20240607	110700	211834310	9580	9580	9580	9580	6
462	20240607	110600	211776830	9580	9580	9580	9580	6
463	20240607	110500	211719350	9580	9580	9580	9580	87
464	20240607	110400	210885890	9580	9580	9580	9580	92
465	20240607	110300	210004530	9580	9580	9580	9580	109
466	20240607	110200	208960310	9580	9580	9580	9580	100
467	20240607	110100	208002310	9570	9570	9570	9570	6
468	20240607	110000	207944890	9570	9570	9570	9570	0
469	20240607	105900	207944890	9570	9570	9570	9570	39
470	20240607	105800	207571660	9580	9580	9580	9580	0
471	20240607	105700	207571660	9580	9580	9580	9580	5
472	20240607	105600	207523760	9570	9570	9570	9570	0
473	20240607	105500	207523760	9570	9570	9570	9570	0
474	20240607	105400	207523760	9570	9570	9570	9570	12
475	20240607	105300	207408920	9570	9570	9570	9570	0
476	20240607	105200	207408920	9570	9570	9570	9570	0
477	20240607	105100	207408920	9570	9570	9570	9570	0
478	20240607	105000	207408920	9570	9570	9570	9570	105
479	20240607	104900	206404070	9570	9570	9570	9570	12
480	20240607	104800	206289230	9570	9570	9570	9570	0
481	20240607	104700	206289230	9570	9570	9570	9570	12
482	20240607	104600	206174390	9570	9570	9570	9570	805
483	20240607	104500	198470540	9560	9560	9560	9560	0
484	20240607	104400	198470540	9560	9560	9560	9560	10
485	20240607	104300	198374940	9560	9560	9560	9560	100
486	20240607	104200	197418940	9560	9560	9560	9560	0
487	20240607	104100	197418940	9560	9560	9560	9560	543
488	20240607	104000	192227860	9570	9570	9570	9570	196
489	20240607	103900	190352140	9570	9570	9570	9570	971
490	20240607	103800	181059670	9570	9570	9570	9570	26
491	20240607	103700	180810850	9570	9570	9570	9570	6
492	20240607	103600	180753430	9570	9570	9570	9570	56
493	20240607	103500	180217510	9570	9570	9570	9570	0
494	20240607	103400	180217510	9570	9600	9600	9570	4369
495	20240607	103300	138358720	9610	9600	9610	9600	71
496	20240607	103200	137677110	9600	9600	9600	9600	4
497	20240607	103100	137638710	9600	9600	9600	9600	4
498	20240607	103000	137600310	9610	9610	9610	9610	0
499	20240607	102900	137600310	9610	9610	9610	9610	0
500	20240607	102800	137600310	9610	9610	9610	9610	0
501	20240607	102700	137600310	9610	9610	9610	9610	0
502	20240607	102600	137600310	9610	9610	9610	9610	0
503	20240607	102500	137600310	9610	9610	9610	9610	375
504	20240607	102400	133996560	9610	9610	9610	9610	5
505	20240607	102300	133948510	9620	9620	9620	9620	0
506	20240607	102200	133948510	9620	9620	9620	9620	1
507	20240607	102100	133938890	9610	9610	9610	9610	5
508	20240607	102000	133890840	9620	9620	9620	9620	0
509	20240607	101900	133890840	9620	9620	9620	9620	0
510	20240607	101800	133890840	9620	9610	9620	9610	7
511	20240607	101700	133823560	9610	9610	9610	9610	3
512	20240607	101600	133794730	9610	9610	9610	9610	0
513	20240607	101500	133794730	9610	9610	9610	9610	6
514	20240607	101400	133737070	9610	9600	9610	9600	12
515	20240607	101300	133621820	9600	9600	9600	9600	7
516	20240607	101200	133554620	9590	9590	9590	9590	57
517	20240607	101100	133007990	9590	9590	9590	9590	300
518	20240607	101000	130130990	9600	9610	9610	9600	227
519	20240607	100900	127950240	9590	9590	9590	9590	108
520	20240607	100800	126914520	9590	9600	9600	9590	1280
521	20240607	100700	114630630	9600	9600	9600	9600	0
522	20240607	100600	114630630	9600	9620	9620	9600	934
523	20240607	100500	105649130	9630	9630	9630	9630	2
524	20240607	100400	105629870	9620	9620	9620	9620	0
525	20240607	100300	105629870	9620	9620	9620	9620	0
526	20240607	100200	105629870	9620	9620	9620	9620	0
527	20240607	100100	105629870	9620	9620	9620	9620	259
528	20240607	100000	103138290	9610	9610	9610	9610	0
529	20240607	095900	103138290	9610	9610	9610	9610	0
530	20240607	095800	103138290	9610	9610	9610	9610	68
531	20240607	095700	102484810	9610	9610	9610	9610	0
532	20240607	095600	102484810	9610	9610	9610	9610	136
533	20240607	095500	101177850	9600	9600	9600	9600	0
534	20240607	095400	101177850	9600	9600	9600	9600	0
535	20240607	095300	101177850	9600	9600	9600	9600	0
536	20240607	095200	101177850	9600	9600	9600	9600	1
537	20240607	095100	101168250	9600	9610	9610	9600	306
538	20240607	095000	98228630	9630	9630	9630	9630	0
539	20240607	094900	98228630	9630	9630	9630	9630	0
540	20240607	094800	98228630	9630	9630	9630	9600	14
541	20240607	094700	98093990	9620	9620	9620	9620	40
542	20240607	094600	97709190	9600	9600	9600	9600	6
543	20240607	094500	97651590	9600	9610	9610	9600	628
544	20240607	094400	91620940	9610	9600	9610	9600	122
545	20240607	094300	90448580	9600	9630	9630	9600	576
546	20240607	094200	84912420	9630	9630	9640	9630	416
547	20240607	094100	80902720	9620	9620	9620	9620	276
548	20240607	094000	78247600	9610	9610	9610	9610	45
549	20240607	093900	77815150	9590	9590	9590	9590	0
550	20240607	093800	77815150	9590	9590	9590	9590	0
551	20240607	093700	77815150	9590	9590	9590	9590	0
552	20240607	093600	77815150	9590	9590	9590	9590	484
553	20240607	093500	73173590	9590	9590	9590	9590	0
554	20240607	093400	73173590	9590	9600	9600	9590	659
555	20240607	093300	66853530	9600	9600	9600	9600	29
556	20240607	093200	66575130	9600	9600	9600	9600	242
557	20240607	093100	64251930	9600	9600	9600	9600	77
558	20240607	093000	63512730	9610	9610	9610	9610	1
559	20240607	092900	63503120	9600	9600	9600	9600	0
560	20240607	092800	63503120	9600	9600	9600	9600	17
561	20240607	092700	63339920	9600	9600	9600	9600	56
562	20240607	092600	62802320	9600	9600	9600	9600	0
563	20240607	092500	62802320	9600	9600	9600	9600	211
564	20240607	092400	60776720	9590	9600	9600	9590	369
565	20240607	092300	57234500	9610	9610	9610	9610	0
566	20240607	092200	57234500	9610	9610	9610	9610	0
567	20240607	092100	57234500	9610	9610	9610	9610	1
568	20240607	092000	57224890	9600	9600	9600	9600	0
569	20240607	091900	57224890	9600	9600	9600	9600	1
570	20240607	091800	57215290	9610	9610	9610	9610	1
571	20240607	091700	57205680	9620	9620	9620	9620	0
572	20240607	091600	57205680	9620	9620	9620	9620	0
573	20240607	091500	57205680	9620	9620	9620	9620	0
574	20240607	091400	57205680	9620	9620	9620	9620	1
575	20240607	091300	57196060	9600	9600	9600	9600	0
576	20240607	091200	57196060	9600	9610	9620	9600	530
577	20240607	091100	52104880	9620	9620	9620	9620	200
578	20240607	091000	50180880	9620	9640	9650	9620	1869
579	20240607	090900	32161660	9640	9620	9640	9620	53
580	20240607	090800	31651750	9640	9640	9640	9640	1101
581	20240607	090700	21038110	9640	9600	9640	9600	1082
582	20240607	090600	10609630	9630	9600	9630	9590	383
583	20240607	090500	6923300	9600	9590	9600	9590	52
584	20240607	090400	6424610	9570	9570	9570	9570	29
585	20240607	090300	6147080	9560	9560	9560	9560	0
586	20240607	090200	6147080	9560	9560	9560	9560	0
587	20240607	090100	6147080	9560	9560	9560	9560	0
588	20240607	090000	6147080	9560	9560	9560	9560	643