KissMeData/005680/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	184100	413600250	9650	9650	9650	9650	1115
3	20240614	184000	413600250	9650	9650	9650	9650	0
4	20240614	183900	413600250	9650	9650	9650	9650	0
5	20240614	183800	413600250	9650	9650	9650	9650	0
6	20240614	183700	413600250	9650	9650	9650	9650	0
7	20240614	183600	413600250	9650	9650	9650	9650	0
8	20240614	183500	413600250	9650	9650	9650	9650	0
9	20240614	183400	413600250	9650	9650	9650	9650	0
10	20240614	183300	413600250	9650	9650	9650	9650	0
11	20240614	183200	413600250	9650	9650	9650	9650	0
12	20240614	183100	413600250	9650	9650	9650	9650	0
13	20240614	183000	413600250	9650	9650	9650	9650	0
14	20240614	182900	413600250	9650	9650	9650	9650	0
15	20240614	182800	413600250	9650	9650	9650	9650	0
16	20240614	182700	413600250	9650	9650	9650	9650	0
17	20240614	182600	413600250	9650	9650	9650	9650	0
18	20240614	182500	413600250	9650	9650	9650	9650	0
19	20240614	182400	413600250	9650	9650	9650	9650	0
20	20240614	182300	413600250	9650	9650	9650	9650	0
21	20240614	182200	413600250	9650	9650	9650	9650	0
22	20240614	182100	413600250	9650	9650	9650	9650	0
23	20240614	182000	413600250	9650	9650	9650	9650	0
24	20240614	181900	413600250	9650	9650	9650	9650	0
25	20240614	181800	413600250	9650	9650	9650	9650	0
26	20240614	181700	413600250	9650	9650	9650	9650	0
27	20240614	181600	413600250	9650	9650	9650	9650	0
28	20240614	181500	413600250	9650	9650	9650	9650	0
29	20240614	181400	413600250	9650	9650	9650	9650	0
30	20240614	181300	413600250	9650	9650	9650	9650	0
31	20240614	181200	413600250	9650	9650	9650	9650	0
32	20240614	181100	413600250	9650	9650	9650	9650	1115
33	20240614	181000	413600250	9650	9650	9650	9650	0
34	20240614	180900	413600250	9650	9650	9650	9650	0
35	20240614	180800	413600250	9650	9650	9650	9650	0
36	20240614	180700	413600250	9650	9650	9650	9650	0
37	20240614	180600	413600250	9650	9650	9650	9650	0
38	20240614	180500	413600250	9650	9650	9650	9650	0
39	20240614	180400	413600250	9650	9650	9650	9650	0
40	20240614	180300	413600250	9650	9650	9650	9650	0
41	20240614	180200	413600250	9650	9650	9650	9650	0
42	20240614	180100	413600250	9650	9650	9650	9650	0
43	20240614	180000	413600250	9650	9650	9650	9650	0
44	20240614	175900	413600250	9650	9650	9650	9650	0
45	20240614	175800	413600250	9650	9650	9650	9650	0
46	20240614	175700	413600250	9650	9650	9650	9650	0
47	20240614	175600	413600250	9650	9650	9650	9650	0
48	20240614	175500	413600250	9650	9650	9650	9650	0
49	20240614	175400	413600250	9650	9650	9650	9650	0
50	20240614	175300	413600250	9650	9650	9650	9650	0
51	20240614	175200	413600250	9650	9650	9650	9650	0
52	20240614	175100	413600250	9650	9650	9650	9650	0
53	20240614	175000	413600250	9650	9650	9650	9650	0
54	20240614	174900	413600250	9650	9650	9650	9650	0
55	20240614	174800	413600250	9650	9650	9650	9650	0
56	20240614	174700	413600250	9650	9650	9650	9650	0
57	20240614	174600	413600250	9650	9650	9650	9650	0
58	20240614	174500	413600250	9650	9650	9650	9650	0
59	20240614	174400	413600250	9650	9650	9650	9650	0
60	20240614	174300	413600250	9650	9650	9650	9650	0
61	20240614	174200	413600250	9650	9650	9650	9650	0
62	20240614	174100	413600250	9650	9650	9650	9650	1115
63	20240614	174000	413600250	9650	9650	9650	9650	0
64	20240614	173900	413600250	9650	9650	9650	9650	0
65	20240614	173800	413600250	9650	9650	9650	9650	0
66	20240614	173700	413600250	9650	9650	9650	9650	0
67	20240614	173600	413600250	9650	9650	9650	9650	0
68	20240614	173500	413600250	9650	9650	9650	9650	0
69	20240614	173400	413600250	9650	9650	9650	9650	0
70	20240614	173300	413600250	9650	9650	9650	9650	0
71	20240614	173200	413600250	9650	9650	9650	9650	0
72	20240614	173100	413600250	9650	9650	9650	9650	0
73	20240614	173000	413600250	9650	9650	9650	9650	0
74	20240614	172900	413600250	9650	9650	9650	9650	0
75	20240614	172800	413600250	9650	9650	9650	9650	0
76	20240614	172700	413600250	9650	9650	9650	9650	0
77	20240614	172600	413600250	9650	9650	9650	9650	0
78	20240614	172500	413600250	9650	9650	9650	9650	0
79	20240614	172400	413600250	9650	9650	9650	9650	0
80	20240614	172300	413600250	9650	9650	9650	9650	0
81	20240614	172200	413600250	9650	9650	9650	9650	0
82	20240614	172100	413600250	9650	9650	9650	9650	0
83	20240614	172000	413600250	9650	9650	9650	9650	0
84	20240614	171900	413600250	9650	9650	9650	9650	0
85	20240614	171800	413600250	9650	9650	9650	9650	0
86	20240614	171700	413600250	9650	9650	9650	9650	0
87	20240614	171600	413600250	9650	9650	9650	9650	0
88	20240614	171500	413600250	9650	9650	9650	9650	0
89	20240614	171400	413600250	9650	9650	9650	9650	0
90	20240614	171300	413600250	9650	9650	9650	9650	0
91	20240614	171200	413600250	9650	9650	9650	9650	0
92	20240614	171100	413600250	9650	9650	9650	9650	1115
93	20240614	171000	413600250	9650	9650	9650	9650	0
94	20240614	170900	413600250	9650	9650	9650	9650	0
95	20240614	170800	413600250	9650	9650	9650	9650	0
96	20240614	170700	413600250	9650	9650	9650	9650	0
97	20240614	170600	413600250	9650	9650	9650	9650	0
98	20240614	170500	413600250	9650	9650	9650	9650	0
99	20240614	170400	413600250	9650	9650	9650	9650	0
100	20240614	170300	413600250	9650	9650	9650	9650	0
101	20240614	170200	413600250	9650	9650	9650	9650	0
102	20240614	170100	413600250	9650	9650	9650	9650	0
103	20240614	170000	413600250	9650	9650	9650	9650	0
104	20240614	165900	413600250	9650	9650	9650	9650	0
105	20240614	165800	413600250	9650	9650	9650	9650	0
106	20240614	165700	413600250	9650	9650	9650	9650	0
107	20240614	165600	413600250	9650	9650	9650	9650	0
108	20240614	165500	413600250	9650	9650	9650	9650	0
109	20240614	165400	413600250	9650	9650	9650	9650	0
110	20240614	165300	413600250	9650	9650	9650	9650	0
111	20240614	165200	413600250	9650	9650	9650	9650	0
112	20240614	165100	413600250	9650	9650	9650	9650	0
113	20240614	165000	413600250	9650	9650	9650	9650	0
114	20240614	164900	413600250	9650	9650	9650	9650	0
115	20240614	164800	413600250	9650	9650	9650	9650	0
116	20240614	164700	413600250	9650	9650	9650	9650	0
117	20240614	164600	413600250	9650	9650	9650	9650	0
118	20240614	164500	413600250	9650	9650	9650	9650	0
119	20240614	164400	413600250	9650	9650	9650	9650	0
120	20240614	164300	413600250	9650	9650	9650	9650	0
121	20240614	164200	413600250	9650	9650	9650	9650	0
122	20240614	164100	413600250	9650	9650	9650	9650	1115
123	20240614	164000	413600250	9650	9650	9650	9650	0
124	20240614	163900	413600250	9650	9650	9650	9650	0
125	20240614	163800	413600250	9650	9650	9650	9650	0
126	20240614	163700	413600250	9650	9650	9650	9650	0
127	20240614	163600	413600250	9650	9650	9650	9650	0
128	20240614	163500	413600250	9650	9650	9650	9650	0
129	20240614	163400	413600250	9650	9650	9650	9650	0
130	20240614	163300	413600250	9650	9650	9650	9650	0
131	20240614	163200	413600250	9650	9650	9650	9650	0
132	20240614	163100	413600250	9650	9650	9650	9650	0
133	20240614	163000	413600250	9650	9650	9650	9650	0
134	20240614	162900	413600250	9650	9650	9650	9650	0
135	20240614	162800	413600250	9650	9650	9650	9650	0
136	20240614	162700	413600250	9650	9650	9650	9650	0
137	20240614	162600	413600250	9650	9650	9650	9650	0
138	20240614	162500	413600250	9650	9650	9650	9650	0
139	20240614	162400	413600250	9650	9650	9650	9650	0
140	20240614	162300	413600250	9650	9650	9650	9650	0
141	20240614	162200	413600250	9650	9650	9650	9650	0
142	20240614	162100	413600250	9650	9650	9650	9650	0
143	20240614	162000	413600250	9650	9650	9650	9650	0
144	20240614	161900	413600250	9650	9650	9650	9650	0
145	20240614	161800	413600250	9650	9650	9650	9650	0
146	20240614	161700	413600250	9650	9650	9650	9650	0
147	20240614	161600	413600250	9650	9650	9650	9650	0
148	20240614	161500	413600250	9650	9650	9650	9650	0
149	20240614	161400	413600250	9650	9650	9650	9650	0
150	20240614	161300	413600250	9650	9650	9650	9650	0
151	20240614	161200	413600250	9650	9650	9650	9650	0
152	20240614	161100	413600250	9650	9650	9650	9650	1115
153	20240614	161000	413600250	9650	9650	9650	9650	0
154	20240614	160900	413600250	9650	9650	9650	9650	0
155	20240614	160800	413600250	9650	9650	9650	9650	0
156	20240614	160700	413600250	9650	9650	9650	9650	0
157	20240614	160600	413600250	9650	9650	9650	9650	0
158	20240614	160500	413600250	9650	9650	9650	9650	0
159	20240614	160400	413600250	9650	9650	9650	9650	0
160	20240614	160300	413600250	9650	9650	9650	9650	0
161	20240614	160200	413600250	9650	9650	9650	9650	0
162	20240614	160100	413600250	9650	9650	9650	9650	0
163	20240614	160000	413600250	9650	9650	9650	9650	0
164	20240614	155900	413600250	9650	9650	9650	9650	0
165	20240614	155800	413600250	9650	9650	9650	9650	0
166	20240614	155700	413600250	9650	9650	9650	9650	0
167	20240614	155600	413600250	9650	9650	9650	9650	0
168	20240614	155500	413600250	9650	9650	9650	9650	0
169	20240614	155400	413600250	9650	9650	9650	9650	0
170	20240614	155300	413600250	9650	9650	9650	9650	0
171	20240614	155200	413600250	9650	9650	9650	9650	0
172	20240614	155100	413600250	9650	9650	9650	9650	0
173	20240614	155000	413600250	9650	9650	9650	9650	0
174	20240614	154900	413600250	9650	9650	9650	9650	0
175	20240614	154800	413600250	9650	9650	9650	9650	0
176	20240614	154700	413600250	9650	9650	9650	9650	0
177	20240614	154600	413600250	9650	9650	9650	9650	0
178	20240614	154500	413600250	9650	9650	9650	9650	0
179	20240614	154400	413600250	9650	9650	9650	9650	0
180	20240614	154300	413600250	9650	9650	9650	9650	0
181	20240614	154200	413600250	9650	9650	9650	9650	0
182	20240614	154100	413600250	9650	9650	9650	9650	1115
183	20240614	154000	413600250	9650	9650	9650	9650	0
184	20240614	153900	413600250	9650	9650	9650	9650	0
185	20240614	153800	413600250	9650	9650	9650	9650	0
186	20240614	153700	413600250	9650	9650	9650	9650	0
187	20240614	153600	413600250	9650	9650	9650	9650	0
188	20240614	153500	413600250	9650	9650	9650	9650	0
189	20240614	153400	413600250	9650	9650	9650	9650	0
190	20240614	153300	413600250	9650	9650	9650	9650	0
191	20240614	153200	413600250	9650	9650	9650	9650	0
192	20240614	153100	413600250	9650	9650	9650	9650	0
193	20240614	153000	413600250	9650	9650	9650	9650	1115
194	20240614	152900	402840500	9630	9630	9630	9630	0
195	20240614	152800	402840500	9630	9630	9630	9630	0
196	20240614	152700	402840500	9630	9630	9630	9630	0
197	20240614	152600	402840500	9630	9630	9630	9630	0
198	20240614	152500	402840500	9630	9630	9630	9630	0
199	20240614	152400	402840500	9630	9630	9630	9630	0
200	20240614	152300	402840500	9630	9630	9630	9630	0
201	20240614	152200	402840500	9630	9630	9630	9630	0
202	20240614	152100	402840500	9630	9630	9630	9630	0
203	20240614	152000	402840500	9630	9630	9630	9630	0
204	20240614	151900	402840500	9630	9630	9630	9630	11
205	20240614	151800	402734570	9630	9630	9630	9630	300
206	20240614	151700	399845570	9630	9630	9630	9630	1
207	20240614	151600	399835940	9630	9650	9650	9630	121
208	20240614	151500	398670130	9630	9630	9630	9630	0
209	20240614	151400	398670130	9630	9640	9640	9630	218
210	20240614	151300	396570100	9640	9640	9640	9640	0
211	20240614	151200	396570100	9640	9640	9640	9640	0
212	20240614	151100	396570100	9640	9640	9640	9640	1
213	20240614	151000	396560460	9660	9660	9660	9660	0
214	20240614	150900	396560460	9660	9660	9660	9660	41
215	20240614	150800	396164400	9660	9660	9660	9660	0
216	20240614	150700	396164400	9660	9660	9660	9660	0
217	20240614	150600	396164400	9660	9680	9680	9660	326
218	20240614	150500	393014800	9680	9680	9680	9680	0
219	20240614	150400	393014800	9680	9680	9680	9680	7
220	20240614	150300	392947040	9690	9690	9690	9690	0
221	20240614	150200	392947040	9690	9680	9690	9680	99
222	20240614	150100	391987750	9680	9680	9680	9680	0
223	20240614	150000	391987750	9680	9680	9680	9680	0
224	20240614	145900	391987750	9680	9660	9680	9660	599
225	20240614	145800	386196400	9640	9650	9650	9640	3
226	20240614	145700	386167470	9660	9660	9660	9660	66
227	20240614	145600	385529910	9660	9650	9660	9650	190
228	20240614	145500	383696390	9650	9650	9650	9650	365
229	20240614	145400	380174140	9650	9650	9650	9650	155
230	20240614	145300	378678390	9650	9640	9650	9640	19
231	20240614	145200	378495050	9630	9630	9630	9630	0
232	20240614	145100	378495050	9630	9630	9630	9630	3
233	20240614	145000	378466160	9640	9640	9640	9640	0
234	20240614	144900	378466160	9640	9650	9650	9640	72
235	20240614	144800	377771480	9630	9630	9630	9630	0
236	20240614	144700	377771480	9630	9630	9630	9630	0
237	20240614	144600	377771480	9630	9630	9630	9630	0
238	20240614	144500	377771480	9630	9630	9630	9630	1
239	20240614	144400	377761850	9630	9630	9630	9630	1
240	20240614	144300	377752220	9640	9650	9650	9640	97
241	20240614	144200	376816310	9650	9650	9650	9650	10
242	20240614	144100	376719810	9650	9650	9650	9650	0
243	20240614	144000	376719810	9650	9650	9650	9650	8
244	20240614	143900	376642610	9640	9650	9650	9640	31
245	20240614	143800	376343490	9640	9650	9650	9640	417
246	20240614	143700	372319450	9660	9670	9670	9650	378
247	20240614	143600	368667250	9670	9670	9670	9670	0
248	20240614	143500	368667250	9670	9670	9670	9670	81
249	20240614	143400	367883980	9650	9660	9670	9650	80
250	20240614	143300	367110810	9660	9650	9660	9650	34
251	20240614	143200	366782380	9660	9660	9660	9660	0
252	20240614	143100	366782380	9660	9660	9660	9660	0
253	20240614	143000	366782380	9660	9650	9660	9650	66
254	20240614	142900	366145160	9650	9650	9650	9650	0
255	20240614	142800	366145160	9650	9650	9650	9650	0
256	20240614	142700	366145160	9650	9640	9650	9640	161
257	20240614	142600	364592760	9640	9640	9640	9640	1
258	20240614	142500	364583120	9640	9640	9640	9640	1
259	20240614	142400	364573480	9650	9650	9650	9650	0
260	20240614	142300	364573480	9650	9650	9650	9650	0
261	20240614	142200	364573480	9650	9650	9650	9650	0
262	20240614	142100	364573480	9650	9630	9650	9630	5
263	20240614	142000	364525290	9630	9630	9630	9630	0
264	20240614	141900	364525290	9630	9630	9630	9620	1433
265	20240614	141800	350726080	9630	9630	9630	9620	2024
266	20240614	141700	331254260	9630	9630	9630	9630	67
267	20240614	141600	330609050	9620	9660	9660	9620	5050
268	20240614	141500	281966560	9640	9650	9650	9640	140
269	20240614	141400	280616380	9660	9660	9660	9660	33
270	20240614	141300	280297600	9650	9650	9650	9650	25
271	20240614	141200	280056350	9670	9670	9670	9670	0
272	20240614	141100	280056350	9670	9660	9670	9660	50
273	20240614	141000	279573100	9640	9650	9650	9640	300
274	20240614	140900	276680650	9640	9640	9640	9640	0
275	20240614	140800	276680650	9640	9640	9640	9640	1
276	20240614	140700	276671010	9650	9650	9650	9650	1000
277	20240614	140600	267021010	9660	9660	9660	9660	0
278	20240614	140500	267021010	9660	9660	9660	9660	62
279	20240614	140400	266422090	9650	9650	9650	9650	0
280	20240614	140300	266422090	9650	9650	9650	9650	0
281	20240614	140200	266422090	9650	9650	9650	9650	0
282	20240614	140100	266422090	9650	9650	9650	9650	15
283	20240614	140000	266277340	9650	9650	9650	9640	52
284	20240614	135900	265775570	9640	9640	9640	9640	17
285	20240614	135800	265611690	9640	9660	9660	9640	2025
286	20240614	135700	246090140	9650	9650	9650	9650	0
287	20240614	135600	246090140	9650	9660	9660	9650	41
288	20240614	135500	245694160	9660	9660	9660	9660	0
289	20240614	135400	245694160	9660	9660	9660	9660	0
290	20240614	135300	245694160	9660	9660	9660	9660	0
291	20240614	135200	245694160	9660	9630	9660	9630	1978
292	20240614	135100	226632250	9620	9620	9620	9620	0
293	20240614	135000	226632250	9620	9620	9620	9620	32
294	20240614	134900	226324410	9620	9620	9620	9620	37
295	20240614	134800	225968470	9610	9610	9610	9610	0
296	20240614	134700	225968470	9610	9610	9610	9610	1
297	20240614	134600	225958860	9610	9630	9630	9600	6477
298	20240614	134500	163711160	9640	9640	9640	9640	0
299	20240614	134400	163711160	9640	9640	9640	9640	101
300	20240614	134300	162737520	9640	9640	9640	9640	12
301	20240614	134200	162621840	9640	9640	9640	9640	30
302	20240614	134100	162332640	9640	9640	9640	9640	0
303	20240614	134000	162332640	9640	9640	9640	9640	38
304	20240614	133900	161966320	9640	9640	9640	9640	0
305	20240614	133800	161966320	9640	9640	9640	9640	33
306	20240614	133700	161648200	9630	9630	9630	9630	0
307	20240614	133600	161648200	9630	9640	9640	9630	85
308	20240614	133500	160829620	9640	9640	9640	9640	0
309	20240614	133400	160829620	9640	9650	9650	9640	2
310	20240614	133300	160810330	9640	9640	9640	9640	33
311	20240614	133200	160492210	9640	9650	9650	9640	42
312	20240614	133100	160086930	9660	9660	9660	9660	0
313	20240614	133000	160086930	9660	9660	9660	9660	5
314	20240614	132900	160038630	9640	9640	9640	9640	0
315	20240614	132800	160038630	9640	9640	9640	9640	0
316	20240614	132700	160038630	9640	9650	9650	9640	409
317	20240614	132600	156095540	9660	9660	9660	9660	7
318	20240614	132500	156027920	9650	9650	9650	9650	0
319	20240614	132400	156027920	9650	9650	9650	9650	30
320	20240614	132300	155738420	9650	9650	9650	9650	0
321	20240614	132200	155738420	9650	9650	9650	9650	143
322	20240614	132100	154358470	9650	9660	9660	9650	35
323	20240614	132000	154020380	9660	9660	9660	9660	0
324	20240614	131900	154020380	9660	9660	9660	9660	0
325	20240614	131800	154020380	9660	9660	9660	9660	33
326	20240614	131700	153701600	9650	9650	9650	9650	0
327	20240614	131600	153701600	9650	9650	9650	9650	0
328	20240614	131500	153701600	9650	9650	9650	9650	0
329	20240614	131400	153701600	9650	9650	9650	9650	31
330	20240614	131300	153402450	9640	9640	9640	9640	118
331	20240614	131200	152264930	9650	9650	9650	9650	35
332	20240614	131100	151927180	9640	9640	9640	9640	0
333	20240614	131000	151927180	9640	9640	9640	9640	85
334	20240614	130900	151107780	9650	9650	9650	9650	228
335	20240614	130800	148907580	9650	9650	9650	9650	33
336	20240614	130700	148589130	9640	9650	9650	9640	70
337	20240614	130600	147913930	9650	9650	9650	9650	0
338	20240614	130500	147913930	9650	9650	9650	9650	42
339	20240614	130400	147508630	9650	9650	9650	9650	6
340	20240614	130300	147450730	9650	9650	9650	9650	0
341	20240614	130200	147450730	9650	9650	9650	9650	38
342	20240614	130100	147084030	9650	9650	9650	9650	0
343	20240614	130000	147084030	9650	9650	9650	9650	0
344	20240614	125900	147084030	9650	9650	9650	9650	33
345	20240614	125800	146765580	9630	9640	9640	9630	7
346	20240614	125700	146698160	9640	9640	9640	9640	0
347	20240614	125600	146698160	9640	9640	9640	9640	0
348	20240614	125500	146698160	9640	9640	9640	9640	45
349	20240614	125400	146264360	9650	9650	9650	9650	0
350	20240614	125300	146264360	9650	9650	9650	9650	0
351	20240614	125200	146264360	9650	9650	9650	9650	34
352	20240614	125100	145936260	9640	9640	9640	9640	22
353	20240614	125000	145724180	9630	9630	9630	9630	0
354	20240614	124900	145724180	9630	9630	9630	9630	0
355	20240614	124800	145724180	9630	9630	9630	9630	500
356	20240614	124700	140909180	9630	9630	9630	9630	0
357	20240614	124600	140909180	9630	9640	9640	9630	149
358	20240614	124500	139474010	9640	9640	9640	9640	0
359	20240614	124400	139474010	9640	9640	9640	9640	0
360	20240614	124300	139474010	9640	9640	9640	9640	37
361	20240614	124200	139117330	9630	9630	9630	9630	219
362	20240614	124100	137008360	9640	9640	9640	9640	0
363	20240614	124000	137008360	9640	9640	9640	9640	33
364	20240614	123900	136690240	9640	9640	9640	9640	3
365	20240614	123800	136661320	9640	9640	9640	9640	0
366	20240614	123700	136661320	9640	9640	9640	9640	0
367	20240614	123600	136661320	9640	9640	9640	9640	28
368	20240614	123500	136391400	9640	9640	9640	9640	0
369	20240614	123400	136391400	9640	9640	9640	9640	38
370	20240614	123300	136025080	9630	9630	9630	9630	0
371	20240614	123200	136025080	9630	9640	9640	9630	320
372	20240614	123100	132943370	9650	9650	9650	9650	0
373	20240614	123000	132943370	9650	9650	9650	9650	33
374	20240614	122900	132624920	9640	9640	9640	9640	6
375	20240614	122800	132567080	9650	9650	9650	9650	0
376	20240614	122700	132567080	9650	9650	9650	9650	32
377	20240614	122600	132258280	9650	9650	9650	9650	0
378	20240614	122500	132258280	9650	9650	9650	9650	0
379	20240614	122400	132258280	9650	9650	9650	9650	36
380	20240614	122300	131910880	9650	9650	9650	9650	0
381	20240614	122200	131910880	9650	9650	9650	9650	28
382	20240614	122100	131640680	9650	9650	9650	9650	33
383	20240614	122000	131322230	9650	9650	9650	9650	0
384	20240614	121900	131322230	9650	9650	9650	9650	0
385	20240614	121800	131322230	9650	9650	9650	9650	33
386	20240614	121700	131003780	9650	9650	9650	9650	0
387	20240614	121600	131003780	9650	9650	9650	9650	0
388	20240614	121500	131003780	9650	9650	9650	9650	139
389	20240614	121400	129662430	9640	9640	9640	9640	0
390	20240614	121300	129662430	9640	9640	9640	9640	0
391	20240614	121200	129662430	9640	9640	9640	9640	0
392	20240614	121100	129662430	9640	9640	9640	9640	145
393	20240614	121000	128264630	9640	9640	9640	9640	84
394	20240614	120900	127454870	9640	9640	9640	9640	0
395	20240614	120800	127454870	9640	9640	9640	9640	31
396	20240614	120700	127156030	9640	9640	9640	9640	0
397	20240614	120600	127156030	9640	9640	9640	9640	0
398	20240614	120500	127156030	9640	9640	9640	9640	35
399	20240614	120400	126818630	9630	9630	9630	9630	120
400	20240614	120300	125663030	9630	9630	9630	9630	33
401	20240614	120200	125345240	9630	9630	9630	9630	1000
402	20240614	120100	115715240	9630	9630	9630	9630	0
403	20240614	120000	115715240	9630	9630	9630	9630	772
404	20240614	115900	108280880	9640	9640	9640	9640	0
405	20240614	115800	108280880	9640	9640	9640	9640	30
406	20240614	115700	107991680	9640	9640	9640	9640	40
407	20240614	115600	107606080	9640	9640	9640	9640	0
408	20240614	115500	107606080	9640	9640	9640	9640	0
409	20240614	115400	107606080	9640	9640	9640	9640	2
410	20240614	115300	107586800	9640	9640	9640	9640	9
411	20240614	115200	107500040	9650	9650	9650	9650	33
412	20240614	115100	107181590	9650	9650	9650	9650	0
413	20240614	115000	107181590	9650	9650	9650	9650	0
414	20240614	114900	107181590	9650	9650	9650	9650	38
415	20240614	114800	106814890	9650	9650	9650	9650	0
416	20240614	114700	106814890	9650	9650	9650	9650	0
417	20240614	114600	106814890	9650	9650	9650	9650	39
418	20240614	114500	106438540	9650	9650	9650	9650	27
419	20240614	114400	106177990	9650	9650	9650	9650	5
420	20240614	114300	106129740	9640	9640	9640	9640	0
421	20240614	114200	106129740	9640	9640	9640	9640	0
422	20240614	114100	106129740	9640	9640	9640	9640	32
423	20240614	114000	105821260	9640	9640	9640	9640	34
424	20240614	113900	105493500	9640	9640	9640	9640	0
425	20240614	113800	105493500	9640	9640	9640	9640	0
426	20240614	113700	105493500	9640	9640	9640	9640	35
427	20240614	113600	105156100	9630	9630	9630	9630	1
428	20240614	113500	105146470	9630	9630	9630	9630	1
429	20240614	113400	105136840	9620	9620	9620	9620	0
430	20240614	113300	105136840	9620	9620	9620	9620	0
431	20240614	113200	105136840	9620	9650	9650	9620	1000
432	20240614	113100	95508220	9660	9660	9660	9660	20
433	20240614	113000	95315020	9640	9650	9650	9640	21
434	20240614	112900	95112520	9660	9660	9660	9660	0
435	20240614	112800	95112520	9660	9660	9660	9660	15
436	20240614	112700	94967620	9650	9650	9650	9650	15
437	20240614	112600	94822870	9650	9650	9650	9650	0
438	20240614	112500	94822870	9650	9660	9660	9650	84
439	20240614	112400	94011770	9660	9660	9660	9660	0
440	20240614	112300	94011770	9660	9660	9660	9660	0
441	20240614	112200	94011770	9660	9660	9660	9660	1
442	20240614	112100	94002110	9650	9650	9650	9650	32
443	20240614	112000	93693310	9650	9650	9650	9650	0
444	20240614	111900	93693310	9650	9650	9650	9650	0
445	20240614	111800	93693310	9650	9650	9650	9650	36
446	20240614	111700	93345910	9630	9630	9630	9630	71
447	20240614	111600	92662180	9640	9650	9650	9640	129
448	20240614	111500	91418510	9660	9660	9660	9660	136
449	20240614	111400	90104750	9650	9650	9650	9650	0
450	20240614	111300	90104750	9650	9650	9650	9650	145
451	20240614	111200	88705500	9660	9660	9660	9660	6
452	20240614	111100	88647540	9660	9660	9660	9660	33
453	20240614	111000	88328760	9650	9650	9650	9650	85
454	20240614	110900	87508510	9650	9650	9650	9650	37
455	20240614	110800	87151460	9650	9650	9650	9650	0
456	20240614	110700	87151460	9650	9650	9650	9650	129
457	20240614	110600	85906610	9650	9650	9650	9650	3
458	20240614	110500	85877660	9660	9660	9660	9660	33
459	20240614	110400	85558880	9660	9660	9660	9660	0
460	20240614	110300	85558880	9660	9660	9660	9660	0
461	20240614	110200	85558880	9660	9660	9660	9660	103
462	20240614	110100	84563900	9660	9660	9660	9660	0
463	20240614	110000	84563900	9660	9650	9660	9650	38
464	20240614	105900	84197190	9650	9650	9650	9650	1
465	20240614	105800	84187540	9650	9650	9650	9650	7
466	20240614	105700	84119990	9650	9650	9650	9650	0
467	20240614	105600	84119990	9650	9650	9650	9650	33
468	20240614	105500	83801540	9650	9650	9650	9650	0
469	20240614	105400	83801540	9650	9650	9650	9650	11
470	20240614	105300	83695390	9640	9640	9640	9640	1
471	20240614	105200	83685750	9640	9640	9640	9640	1
472	20240614	105100	83676110	9640	9640	9640	9640	0
473	20240614	105000	83676110	9640	9640	9640	9640	115
474	20240614	104900	82567510	9630	9630	9630	9630	0
475	20240614	104800	82567510	9630	9630	9630	9630	0
476	20240614	104700	82567510	9630	9630	9630	9630	90
477	20240614	104600	81700810	9640	9640	9640	9640	33
478	20240614	104500	81382690	9630	9630	9630	9630	0
479	20240614	104400	81382690	9630	9630	9630	9630	23
480	20240614	104300	81161200	9640	9640	9640	9640	30
481	20240614	104200	80872000	9640	9640	9640	9640	0
482	20240614	104100	80872000	9640	9640	9640	9640	0
483	20240614	104000	80872000	9640	9640	9640	9640	37
484	20240614	103900	80515320	9630	9630	9630	9630	120
485	20240614	103800	79359720	9640	9640	9640	9640	0
486	20240614	103700	79359720	9640	9640	9640	9640	33
487	20240614	103600	79041600	9640	9640	9640	9640	35
488	20240614	103500	78704200	9650	9650	9650	9650	33
489	20240614	103400	78385750	9640	9640	9640	9640	0
490	20240614	103300	78385750	9640	9640	9640	9640	0
491	20240614	103200	78385750	9640	9640	9640	9640	0
492	20240614	103100	78385750	9640	9640	9640	9640	0
493	20240614	103000	78385750	9640	9650	9650	9640	131
494	20240614	102900	77122820	9660	9660	9660	9660	3
495	20240614	102800	77093840	9660	9660	9660	9660	0
496	20240614	102700	77093840	9660	9660	9660	9660	33
497	20240614	102600	76775060	9660	9660	9660	9660	0
498	20240614	102500	76775060	9660	9660	9660	9660	0
499	20240614	102400	76775060	9660	9660	9660	9660	28
500	20240614	102300	76504580	9660	9660	9660	9660	0
501	20240614	102200	76504580	9660	9660	9660	9660	0
502	20240614	102100	76504580	9660	9660	9660	9660	36
503	20240614	102000	76156820	9660	9660	9660	9660	0
504	20240614	101900	76156820	9660	9660	9660	9660	0
505	20240614	101800	76156820	9660	9660	9660	9660	24
506	20240614	101700	75924980	9660	9660	9660	9660	8
507	20240614	101600	75847700	9660	9660	9660	9660	5
508	20240614	101500	75799400	9640	9640	9640	9640	0
509	20240614	101400	75799400	9640	9640	9640	9640	122
510	20240614	101300	74623320	9660	9660	9660	9660	0
511	20240614	101200	74623320	9660	9660	9660	9660	5
512	20240614	101100	74575020	9650	9650	9650	9650	155
513	20240614	101000	73079270	9650	9650	9650	9650	84
514	20240614	100900	72268670	9670	9670	9670	9670	0
515	20240614	100800	72268670	9670	9670	9670	9670	0
516	20240614	100700	72268670	9670	9640	9670	9640	60
517	20240614	100600	71688560	9640	9640	9640	9640	360
518	20240614	100500	68218160	9630	9630	9630	9630	0
519	20240614	100400	68218160	9630	9630	9630	9630	0
520	20240614	100300	68218160	9630	9630	9630	9630	39
521	20240614	100200	67842590	9640	9640	9640	9640	35
522	20240614	100100	67505190	9640	9640	9640	9640	0
523	20240614	100000	67505190	9640	9640	9640	9640	0
524	20240614	095900	67505190	9640	9640	9640	9640	23
525	20240614	095800	67283470	9640	9640	9640	9640	0
526	20240614	095700	67283470	9640	9640	9640	9640	0
527	20240614	095600	67283470	9640	9640	9640	9640	5
528	20240614	095500	67235270	9620	9630	9630	9620	400
529	20240614	095400	63386730	9640	9640	9640	9640	0
530	20240614	095300	63386730	9640	9640	9640	9640	0
531	20240614	095200	63386730	9640	9640	9640	9640	0
532	20240614	095100	63386730	9640	9640	9640	9640	0
533	20240614	095000	63386730	9640	9640	9640	9640	0
534	20240614	094900	63386730	9640	9640	9640	9640	0
535	20240614	094800	63386730	9640	9640	9640	9640	0
536	20240614	094700	63386730	9640	9640	9640	9640	2
537	20240614	094600	63367450	9640	9640	9640	9640	0
538	20240614	094500	63367450	9640	9640	9640	9640	0
539	20240614	094400	63367450	9640	9640	9640	9640	1
540	20240614	094300	63357810	9630	9630	9630	9630	9
541	20240614	094200	63271140	9630	9630	9630	9630	22
542	20240614	094100	63059280	9630	9630	9630	9630	37
543	20240614	094000	62702970	9640	9640	9640	9640	0
544	20240614	093900	62702970	9640	9640	9640	9640	1
545	20240614	093800	62693330	9630	9630	9630	9630	1
546	20240614	093700	62683700	9630	9630	9630	9630	250
547	20240614	093600	60276200	9630	9630	9630	9630	300
548	20240614	093500	57387200	9630	9630	9630	9630	0
549	20240614	093400	57387200	9630	9630	9630	9630	205
550	20240614	093300	55413050	9620	9620	9620	9620	0
551	20240614	093200	55413050	9620	9620	9620	9620	100
552	20240614	093100	54451050	9630	9630	9630	9630	1
553	20240614	093000	54441420	9630	9630	9630	9630	1
554	20240614	092900	54431790	9630	9630	9630	9630	0
555	20240614	092800	54431790	9630	9620	9630	9620	393
556	20240614	092700	50651120	9630	9630	9630	9630	381
557	20240614	092600	46982090	9640	9640	9640	9640	5
558	20240614	092500	46933890	9630	9630	9630	9630	61
559	20240614	092400	46346460	9630	9640	9640	9630	971
560	20240614	092300	36991150	9650	9650	9650	9650	49
561	20240614	092200	36518300	9660	9660	9660	9660	0
562	20240614	092100	36518300	9660	9660	9660	9660	0
563	20240614	092000	36518300	9660	9660	9660	9660	0
564	20240614	091900	36518300	9660	9660	9660	9660	0
565	20240614	091800	36518300	9660	9660	9660	9660	1
566	20240614	091700	36508640	9640	9650	9650	9640	309
567	20240614	091600	33529700	9650	9650	9650	9650	100
568	20240614	091500	32564700	9650	9650	9650	9650	68
569	20240614	091400	31908500	9640	9640	9640	9640	70
570	20240614	091300	31233700	9640	9640	9640	9640	135
571	20240614	091200	29932300	9650	9650	9650	9650	0
572	20240614	091100	29932300	9650	9670	9670	9650	149
573	20240614	091000	28492450	9670	9670	9670	9670	232
574	20240614	090900	26249010	9710	9710	9710	9710	1
575	20240614	090800	26239300	9670	9670	9670	9670	838
576	20240614	090700	18135840	9670	9670	9670	9670	0
577	20240614	090600	18135840	9670	9670	9670	9670	392
578	20240614	090500	14345200	9660	9650	9660	9650	16
579	20240614	090400	14190720	9650	9650	9650	9650	0
580	20240614	090300	14190720	9650	9660	9660	9650	500
581	20240614	090200	9364720	9650	9650	9650	9650	0
582	20240614	090100	9364720	9650	9650	9650	9650	61
583	20240614	090000	8776070	9650	9630	9650	9630	911