KissMeData/005680/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184500	586549700	9700	9700	9700	9700	1805
3	20240619	184400	586549700	9700	9700	9700	9700	0
4	20240619	184300	586549700	9700	9700	9700	9700	0
5	20240619	184200	586549700	9700	9700	9700	9700	0
6	20240619	184100	586549700	9700	9700	9700	9700	0
7	20240619	184000	586549700	9700	9700	9700	9700	0
8	20240619	183900	586549700	9700	9700	9700	9700	0
9	20240619	183800	586549700	9700	9700	9700	9700	0
10	20240619	183700	586549700	9700	9700	9700	9700	0
11	20240619	183600	586549700	9700	9700	9700	9700	0
12	20240619	183500	586549700	9700	9700	9700	9700	0
13	20240619	183400	586549700	9700	9700	9700	9700	0
14	20240619	183300	586549700	9700	9700	9700	9700	0
15	20240619	183200	586549700	9700	9700	9700	9700	0
16	20240619	183100	586549700	9700	9700	9700	9700	0
17	20240619	183000	586549700	9700	9700	9700	9700	0
18	20240619	182900	586549700	9700	9700	9700	9700	0
19	20240619	182800	586549700	9700	9700	9700	9700	0
20	20240619	182700	586549700	9700	9700	9700	9700	0
21	20240619	182600	586549700	9700	9700	9700	9700	0
22	20240619	182500	586549700	9700	9700	9700	9700	0
23	20240619	182400	586549700	9700	9700	9700	9700	0
24	20240619	182300	586549700	9700	9700	9700	9700	0
25	20240619	182200	586549700	9700	9700	9700	9700	0
26	20240619	182100	586549700	9700	9700	9700	9700	0
27	20240619	182000	586549700	9700	9700	9700	9700	0
28	20240619	181900	586549700	9700	9700	9700	9700	0
29	20240619	181800	586549700	9700	9700	9700	9700	0
30	20240619	181700	586549700	9700	9700	9700	9700	0
31	20240619	181600	586549700	9700	9700	9700	9700	0
32	20240619	181500	586549700	9700	9700	9700	9700	1805
33	20240619	181400	586549700	9700	9700	9700	9700	0
34	20240619	181300	586549700	9700	9700	9700	9700	0
35	20240619	181200	586549700	9700	9700	9700	9700	0
36	20240619	181100	586549700	9700	9700	9700	9700	0
37	20240619	181000	586549700	9700	9700	9700	9700	0
38	20240619	180900	586549700	9700	9700	9700	9700	0
39	20240619	180800	586549700	9700	9700	9700	9700	0
40	20240619	180700	586549700	9700	9700	9700	9700	0
41	20240619	180600	586549700	9700	9700	9700	9700	0
42	20240619	180500	586549700	9700	9700	9700	9700	0
43	20240619	180400	586549700	9700	9700	9700	9700	0
44	20240619	180300	586549700	9700	9700	9700	9700	0
45	20240619	180200	586549700	9700	9700	9700	9700	0
46	20240619	180100	586549700	9700	9700	9700	9700	0
47	20240619	180000	586549700	9700	9700	9700	9700	0
48	20240619	175900	586549700	9700	9700	9700	9700	0
49	20240619	175800	586549700	9700	9700	9700	9700	0
50	20240619	175700	586549700	9700	9700	9700	9700	0
51	20240619	175600	586549700	9700	9700	9700	9700	0
52	20240619	175500	586549700	9700	9700	9700	9700	0
53	20240619	175400	586549700	9700	9700	9700	9700	0
54	20240619	175300	586549700	9700	9700	9700	9700	0
55	20240619	175200	586549700	9700	9700	9700	9700	0
56	20240619	175100	586549700	9700	9700	9700	9700	0
57	20240619	175000	586549700	9700	9700	9700	9700	0
58	20240619	174900	586549700	9700	9700	9700	9700	0
59	20240619	174800	586549700	9700	9700	9700	9700	0
60	20240619	174700	586549700	9700	9700	9700	9700	0
61	20240619	174600	586549700	9700	9700	9700	9700	0
62	20240619	174500	586549700	9700	9700	9700	9700	1805
63	20240619	174400	586549700	9700	9700	9700	9700	0
64	20240619	174300	586549700	9700	9700	9700	9700	0
65	20240619	174200	586549700	9700	9700	9700	9700	0
66	20240619	174100	586549700	9700	9700	9700	9700	0
67	20240619	174000	586549700	9700	9700	9700	9700	0
68	20240619	173900	586549700	9700	9700	9700	9700	0
69	20240619	173800	586549700	9700	9700	9700	9700	0
70	20240619	173700	586549700	9700	9700	9700	9700	0
71	20240619	173600	586549700	9700	9700	9700	9700	0
72	20240619	173500	586549700	9700	9700	9700	9700	0
73	20240619	173400	586549700	9700	9700	9700	9700	0
74	20240619	173300	586549700	9700	9700	9700	9700	0
75	20240619	173200	586549700	9700	9700	9700	9700	0
76	20240619	173100	586549700	9700	9700	9700	9700	0
77	20240619	173000	586549700	9700	9700	9700	9700	0
78	20240619	172900	586549700	9700	9700	9700	9700	0
79	20240619	172800	586549700	9700	9700	9700	9700	0
80	20240619	172700	586549700	9700	9700	9700	9700	0
81	20240619	172600	586549700	9700	9700	9700	9700	0
82	20240619	172500	586549700	9700	9700	9700	9700	0
83	20240619	172400	586549700	9700	9700	9700	9700	0
84	20240619	172300	586549700	9700	9700	9700	9700	0
85	20240619	172200	586549700	9700	9700	9700	9700	0
86	20240619	172100	586549700	9700	9700	9700	9700	0
87	20240619	172000	586549700	9700	9700	9700	9700	0
88	20240619	171900	586549700	9700	9700	9700	9700	0
89	20240619	171800	586549700	9700	9700	9700	9700	0
90	20240619	171700	586549700	9700	9700	9700	9700	0
91	20240619	171600	586549700	9700	9700	9700	9700	0
92	20240619	171500	586549700	9700	9700	9700	9700	1805
93	20240619	171400	586549700	9700	9700	9700	9700	0
94	20240619	171300	586549700	9700	9700	9700	9700	0
95	20240619	171200	586549700	9700	9700	9700	9700	0
96	20240619	171100	586549700	9700	9700	9700	9700	0
97	20240619	171000	586549700	9700	9700	9700	9700	0
98	20240619	170900	586549700	9700	9700	9700	9700	0
99	20240619	170800	586549700	9700	9700	9700	9700	0
100	20240619	170700	586549700	9700	9700	9700	9700	0
101	20240619	170600	586549700	9700	9700	9700	9700	0
102	20240619	170500	586549700	9700	9700	9700	9700	0
103	20240619	170400	586549700	9700	9700	9700	9700	0
104	20240619	170300	586549700	9700	9700	9700	9700	0
105	20240619	170200	586549700	9700	9700	9700	9700	0
106	20240619	170100	586549700	9700	9700	9700	9700	0
107	20240619	170000	586549700	9700	9700	9700	9700	0
108	20240619	165900	586549700	9700	9700	9700	9700	0
109	20240619	165800	586549700	9700	9700	9700	9700	0
110	20240619	165700	586549700	9700	9700	9700	9700	0
111	20240619	165600	586549700	9700	9700	9700	9700	0
112	20240619	165500	586549700	9700	9700	9700	9700	0
113	20240619	165400	586549700	9700	9700	9700	9700	0
114	20240619	165300	586549700	9700	9700	9700	9700	0
115	20240619	165200	586549700	9700	9700	9700	9700	0
116	20240619	165100	586549700	9700	9700	9700	9700	0
117	20240619	165000	586549700	9700	9700	9700	9700	0
118	20240619	164900	586549700	9700	9700	9700	9700	0
119	20240619	164800	586549700	9700	9700	9700	9700	0
120	20240619	164700	586549700	9700	9700	9700	9700	0
121	20240619	164600	586549700	9700	9700	9700	9700	0
122	20240619	164500	586549700	9700	9700	9700	9700	1805
123	20240619	164400	586549700	9700	9700	9700	9700	0
124	20240619	164300	586549700	9700	9700	9700	9700	0
125	20240619	164200	586549700	9700	9700	9700	9700	0
126	20240619	164100	586549700	9700	9700	9700	9700	0
127	20240619	164000	586549700	9700	9700	9700	9700	0
128	20240619	163900	586549700	9700	9700	9700	9700	0
129	20240619	163800	586549700	9700	9700	9700	9700	0
130	20240619	163700	586549700	9700	9700	9700	9700	0
131	20240619	163600	586549700	9700	9700	9700	9700	0
132	20240619	163500	586549700	9700	9700	9700	9700	0
133	20240619	163400	586549700	9700	9700	9700	9700	0
134	20240619	163300	586549700	9700	9700	9700	9700	0
135	20240619	163200	586549700	9700	9700	9700	9700	0
136	20240619	163100	586549700	9700	9700	9700	9700	0
137	20240619	163000	586549700	9700	9700	9700	9700	0
138	20240619	162900	586549700	9700	9700	9700	9700	0
139	20240619	162800	586549700	9700	9700	9700	9700	0
140	20240619	162700	586549700	9700	9700	9700	9700	0
141	20240619	162600	586549700	9700	9700	9700	9700	0
142	20240619	162500	586549700	9700	9700	9700	9700	0
143	20240619	162400	586549700	9700	9700	9700	9700	0
144	20240619	162300	586549700	9700	9700	9700	9700	0
145	20240619	162200	586549700	9700	9700	9700	9700	0
146	20240619	162100	586549700	9700	9700	9700	9700	0
147	20240619	162000	586549700	9700	9700	9700	9700	0
148	20240619	161900	586549700	9700	9700	9700	9700	0
149	20240619	161800	586549700	9700	9700	9700	9700	0
150	20240619	161700	586549700	9700	9700	9700	9700	0
151	20240619	161600	586549700	9700	9700	9700	9700	0
152	20240619	161500	586549700	9700	9700	9700	9700	1805
153	20240619	161400	586549700	9700	9700	9700	9700	0
154	20240619	161300	586549700	9700	9700	9700	9700	0
155	20240619	161200	586549700	9700	9700	9700	9700	0
156	20240619	161100	586549700	9700	9700	9700	9700	0
157	20240619	161000	586549700	9700	9700	9700	9700	0
158	20240619	160900	586549700	9700	9700	9700	9700	0
159	20240619	160800	586549700	9700	9700	9700	9700	0
160	20240619	160700	586549700	9700	9700	9700	9700	0
161	20240619	160600	586549700	9700	9700	9700	9700	0
162	20240619	160500	586549700	9700	9700	9700	9700	0
163	20240619	160400	586549700	9700	9700	9700	9700	0
164	20240619	160300	586549700	9700	9700	9700	9700	0
165	20240619	160200	586549700	9700	9700	9700	9700	0
166	20240619	160100	586549700	9700	9700	9700	9700	0
167	20240619	160000	586549700	9700	9700	9700	9700	0
168	20240619	155900	586549700	9700	9700	9700	9700	0
169	20240619	155800	586549700	9700	9700	9700	9700	0
170	20240619	155700	586549700	9700	9700	9700	9700	0
171	20240619	155600	586549700	9700	9700	9700	9700	0
172	20240619	155500	586549700	9700	9700	9700	9700	0
173	20240619	155400	586549700	9700	9700	9700	9700	0
174	20240619	155300	586549700	9700	9700	9700	9700	0
175	20240619	155200	586549700	9700	9700	9700	9700	0
176	20240619	155100	586549700	9700	9700	9700	9700	0
177	20240619	155000	586549700	9700	9700	9700	9700	0
178	20240619	154900	586549700	9700	9700	9700	9700	0
179	20240619	154800	586549700	9700	9700	9700	9700	0
180	20240619	154700	586549700	9700	9700	9700	9700	0
181	20240619	154600	586549700	9700	9700	9700	9700	0
182	20240619	154500	586549700	9700	9700	9700	9700	1805
183	20240619	154400	586549700	9700	9700	9700	9700	0
184	20240619	154300	586549700	9700	9700	9700	9700	0
185	20240619	154200	586549700	9700	9700	9700	9700	0
186	20240619	154100	586549700	9700	9700	9700	9700	0
187	20240619	154000	586549700	9700	9700	9700	9700	0
188	20240619	153900	586549700	9700	9700	9700	9700	0
189	20240619	153800	586549700	9700	9700	9700	9700	0
190	20240619	153700	586549700	9700	9700	9700	9700	0
191	20240619	153600	586549700	9700	9700	9700	9700	0
192	20240619	153500	586549700	9700	9700	9700	9700	0
193	20240619	153400	586549700	9700	9700	9700	9700	0
194	20240619	153300	586549700	9700	9700	9700	9700	0
195	20240619	153200	586549700	9700	9700	9700	9700	0
196	20240619	153100	586549700	9700	9700	9700	9700	0
197	20240619	153000	586549700	9700	9700	9700	9700	1805
198	20240619	152900	569041200	9700	9700	9700	9700	0
199	20240619	152800	569041200	9700	9700	9700	9700	0
200	20240619	152700	569041200	9700	9700	9700	9700	0
201	20240619	152600	569041200	9700	9700	9700	9700	0
202	20240619	152500	569041200	9700	9700	9700	9700	0
203	20240619	152400	569041200	9700	9700	9700	9700	0
204	20240619	152300	569041200	9700	9700	9700	9700	0
205	20240619	152200	569041200	9700	9700	9700	9700	0
206	20240619	152100	569041200	9700	9700	9700	9700	0
207	20240619	152000	569041200	9700	9700	9700	9700	0
208	20240619	151900	569041200	9700	9690	9700	9690	29
209	20240619	151800	568760090	9690	9690	9690	9690	0
210	20240619	151700	568760090	9690	9690	9690	9690	1
211	20240619	151600	568750400	9690	9690	9690	9690	58
212	20240619	151500	568188380	9690	9690	9690	9680	614
213	20240619	151400	562239140	9690	9700	9700	9680	1042
214	20240619	151300	552143490	9700	9700	9700	9700	735
215	20240619	151200	545013990	9700	9700	9700	9700	1
216	20240619	151100	545004290	9700	9700	9700	9700	0
217	20240619	151000	545004290	9700	9700	9700	9700	21
218	20240619	150900	544800590	9700	9700	9700	9700	1
219	20240619	150800	544790890	9710	9710	9710	9710	1
220	20240619	150700	544781180	9700	9710	9710	9700	3
221	20240619	150600	544752060	9710	9710	9710	9710	16
222	20240619	150500	544596700	9700	9690	9700	9690	32
223	20240619	150400	544286500	9690	9690	9690	9690	1
224	20240619	150300	544276810	9700	9730	9730	9700	3197
225	20240619	150200	513220770	9730	9730	9730	9730	1
226	20240619	150100	513211040	9730	9710	9730	9710	57
227	20240619	150000	512656470	9710	9710	9710	9710	0
228	20240619	145900	512656470	9710	9710	9710	9710	1
229	20240619	145800	512646760	9710	9710	9710	9710	44
230	20240619	145700	512219520	9710	9710	9710	9710	0
231	20240619	145600	512219520	9710	9710	9710	9710	2
232	20240619	145500	512200100	9710	9710	9710	9710	0
233	20240619	145400	512200100	9710	9710	9710	9710	1
234	20240619	145300	512190390	9710	9710	9710	9710	0
235	20240619	145200	512190390	9710	9710	9710	9710	0
236	20240619	145100	512190390	9710	9710	9710	9710	298
237	20240619	145000	509296810	9710	9710	9710	9710	1
238	20240619	144900	509287100	9710	9710	9710	9710	1
239	20240619	144800	509277390	9710	9710	9710	9710	132
240	20240619	144700	507995670	9700	9700	9700	9700	1
241	20240619	144600	507985970	9700	9700	9700	9700	0
242	20240619	144500	507985970	9700	9700	9700	9690	90
243	20240619	144400	507113000	9690	9710	9710	9690	1013
244	20240619	144300	497288110	9710	9710	9710	9710	0
245	20240619	144200	497288110	9710	9710	9710	9710	1
246	20240619	144100	497278400	9710	9710	9710	9710	0
247	20240619	144000	497278400	9710	9710	9710	9710	1
248	20240619	143900	497268690	9710	9710	9710	9710	0
249	20240619	143800	497268690	9710	9710	9730	9710	21
250	20240619	143700	497064580	9710	9710	9710	9710	1
251	20240619	143600	497054870	9710	9710	9710	9710	0
252	20240619	143500	497054870	9710	9710	9710	9710	0
253	20240619	143400	497054870	9710	9710	9710	9710	1
254	20240619	143300	497045160	9710	9740	9740	9710	823
255	20240619	143200	489037380	9750	9750	9750	9750	1
256	20240619	143100	489027630	9750	9750	9750	9750	0
257	20240619	143000	489027630	9750	9760	9770	9750	445
258	20240619	142900	484684100	9730	9700	9730	9700	601
259	20240619	142800	478843640	9710	9710	9710	9710	16
260	20240619	142700	478688280	9710	9710	9710	9710	0
261	20240619	142600	478688280	9710	9710	9710	9710	0
262	20240619	142500	478688280	9710	9710	9710	9710	1
263	20240619	142400	478678570	9710	9710	9710	9710	0
264	20240619	142300	478678570	9710	9710	9710	9710	1
265	20240619	142200	478668860	9700	9700	9700	9700	1
266	20240619	142100	478659160	9700	9700	9700	9700	0
267	20240619	142000	478659160	9700	9700	9700	9700	1
268	20240619	141900	478649460	9720	9710	9720	9710	1526
269	20240619	141800	463824890	9710	9700	9710	9700	19
270	20240619	141700	463640410	9700	9700	9700	9700	20
271	20240619	141600	463446410	9700	9730	9730	9700	7000
272	20240619	141500	395505840	9720	9720	9720	9720	1
273	20240619	141400	395496120	9720	9720	9720	9720	1
274	20240619	141300	395486400	9730	9730	9730	9730	0
275	20240619	141200	395486400	9730	9730	9730	9730	1
276	20240619	141100	395476670	9720	9720	9720	9720	1
277	20240619	141000	395466950	9720	9720	9720	9720	1
278	20240619	140900	395457230	9720	9720	9720	9720	1
279	20240619	140800	395447510	9720	9720	9720	9720	0
280	20240619	140700	395447510	9720	9720	9720	9720	0
281	20240619	140600	395447510	9720	9720	9720	9720	2
282	20240619	140500	395428070	9720	9720	9720	9720	1
283	20240619	140400	395418350	9740	9740	9740	9740	5
284	20240619	140300	395369650	9730	9730	9730	9730	0
285	20240619	140200	395369650	9730	9730	9730	9730	11
286	20240619	140100	395262620	9720	9730	9730	9720	41
287	20240619	140000	394863890	9750	9720	9750	9720	62
288	20240619	135900	394260250	9720	9730	9730	9720	353
289	20240619	135800	390828450	9740	9740	9740	9740	0
290	20240619	135700	390828450	9740	9740	9740	9740	0
291	20240619	135600	390828450	9740	9740	9740	9740	50
292	20240619	135500	390341450	9740	9740	9740	9740	0
293	20240619	135400	390341450	9740	9740	9740	9740	0
294	20240619	135300	390341450	9740	9740	9740	9740	117
295	20240619	135200	389201870	9750	9750	9750	9750	2
296	20240619	135100	389182370	9750	9750	9750	9750	0
297	20240619	135000	389182370	9750	9750	9750	9750	0
298	20240619	134900	389182370	9750	9750	9750	9750	1
299	20240619	134800	389172620	9740	9740	9740	9740	0
300	20240619	134700	389172620	9740	9740	9740	9740	0
301	20240619	134600	389172620	9740	9740	9740	9740	0
302	20240619	134500	389172620	9740	9740	9740	9740	113
303	20240619	134400	388072000	9730	9730	9730	9730	0
304	20240619	134300	388072000	9730	9730	9730	9730	0
305	20240619	134200	388072000	9730	9730	9730	9730	38
306	20240619	134100	387702260	9730	9730	9730	9730	30
307	20240619	134000	387410360	9730	9730	9730	9730	0
308	20240619	133900	387410360	9730	9730	9730	9730	0
309	20240619	133800	387410360	9730	9730	9730	9730	0
310	20240619	133700	387410360	9730	9730	9730	9730	0
311	20240619	133600	387410360	9730	9730	9730	9730	21
312	20240619	133500	387206030	9750	9740	9750	9740	110
313	20240619	133400	386133560	9740	9740	9740	9740	0
314	20240619	133300	386133560	9740	9740	9740	9740	0
315	20240619	133200	386133560	9740	9740	9740	9740	1
316	20240619	133100	386123820	9750	9750	9750	9750	0
317	20240619	133000	386123820	9750	9750	9750	9750	0
318	20240619	132900	386123820	9750	9750	9750	9750	0
319	20240619	132800	386123820	9750	9750	9750	9750	0
320	20240619	132700	386123820	9750	9750	9750	9750	0
321	20240619	132600	386123820	9750	9750	9750	9750	0
322	20240619	132500	386123820	9750	9750	9750	9750	0
323	20240619	132400	386123820	9750	9750	9750	9750	0
324	20240619	132300	386123820	9750	9750	9750	9750	0
325	20240619	132200	386123820	9750	9750	9750	9750	110
326	20240619	132100	385051320	9730	9730	9730	9730	286
327	20240619	132000	382268540	9730	9740	9740	9730	355
328	20240619	131900	378814370	9730	9730	9730	9730	0
329	20240619	131800	378814370	9730	9730	9730	9730	0
330	20240619	131700	378814370	9730	9730	9730	9730	0
331	20240619	131600	378814370	9730	9730	9730	9730	0
332	20240619	131500	378814370	9730	9730	9730	9730	0
333	20240619	131400	378814370	9730	9730	9730	9730	0
334	20240619	131300	378814370	9730	9730	9730	9730	0
335	20240619	131200	378814370	9730	9730	9730	9730	10
336	20240619	131100	378717070	9730	9730	9730	9730	0
337	20240619	131000	378717070	9730	9760	9760	9730	1246
338	20240619	130900	366577680	9760	9750	9760	9740	563
339	20240619	130800	361088520	9750	9750	9750	9750	0
340	20240619	130700	361088520	9750	9750	9750	9750	20
341	20240619	130600	360893520	9750	9750	9750	9750	0
342	20240619	130500	360893520	9750	9750	9750	9750	0
343	20240619	130400	360893520	9750	9750	9750	9750	0
344	20240619	130300	360893520	9750	9750	9750	9750	0
345	20240619	130200	360893520	9750	9750	9750	9750	0
346	20240619	130100	360893520	9750	9750	9750	9750	0
347	20240619	130000	360893520	9750	9770	9770	9750	322
348	20240619	125900	357747650	9770	9770	9770	9770	840
349	20240619	125800	349540850	9770	9770	9770	9770	100
350	20240619	125700	348563850	9770	9770	9770	9770	5
351	20240619	125600	348515000	9770	9770	9770	9770	1030
352	20240619	125500	338451900	9770	9770	9770	9770	0
353	20240619	125400	338451900	9770	9770	9770	9770	20
354	20240619	125300	338256500	9770	9770	9770	9770	0
355	20240619	125200	338256500	9770	9770	9770	9770	10
356	20240619	125100	338158800	9770	9770	9770	9770	0
357	20240619	125000	338158800	9770	9770	9770	9770	0
358	20240619	124900	338158800	9770	9770	9770	9770	0
359	20240619	124800	338158800	9770	9770	9770	9770	0
360	20240619	124700	338158800	9770	9760	9770	9760	870
361	20240619	124600	329660810	9750	9740	9750	9740	81
362	20240619	124500	328871370	9730	9730	9730	9730	0
363	20240619	124400	328871370	9730	9730	9730	9730	0
364	20240619	124300	328871370	9730	9730	9730	9730	0
365	20240619	124200	328871370	9730	9730	9730	9730	0
366	20240619	124100	328871370	9730	9730	9730	9730	0
367	20240619	124000	328871370	9730	9730	9730	9730	0
368	20240619	123900	328871370	9730	9730	9730	9730	50
369	20240619	123800	328384870	9730	9730	9730	9730	0
370	20240619	123700	328384870	9730	9730	9730	9730	111
371	20240619	123600	327304840	9730	9730	9730	9730	240
372	20240619	123500	324969640	9720	9720	9720	9720	0
373	20240619	123400	324969640	9720	9730	9730	9720	744
374	20240619	123300	317733250	9750	9750	9750	9750	0
375	20240619	123200	317733250	9750	9750	9750	9750	0
376	20240619	123100	317733250	9750	9750	9750	9750	19
377	20240619	123000	317548000	9750	9750	9750	9750	41
378	20240619	122900	317148250	9730	9740	9740	9730	1087
379	20240619	122800	306571490	9760	9750	9760	9750	1000
380	20240619	122700	296812090	9740	9740	9740	9740	97
381	20240619	122600	295867310	9740	9740	9740	9740	308
382	20240619	122500	292867390	9720	9720	9720	9720	0
383	20240619	122400	292867390	9720	9720	9720	9720	0
384	20240619	122300	292867390	9720	9720	9720	9720	0
385	20240619	122200	292867390	9720	9720	9720	9720	50
386	20240619	122100	292381390	9720	9720	9720	9720	5
387	20240619	122000	292332790	9720	9720	9720	9720	0
388	20240619	121900	292332790	9720	9720	9720	9720	0
389	20240619	121800	292332790	9720	9720	9720	9720	0
390	20240619	121700	292332790	9720	9720	9720	9720	0
391	20240619	121600	292332790	9720	9720	9720	9720	100
392	20240619	121500	291360790	9720	9720	9720	9720	121
393	20240619	121400	290184670	9730	9730	9730	9730	0
394	20240619	121300	290184670	9730	9720	9730	9720	200
395	20240619	121200	288239670	9720	9720	9720	9720	101
396	20240619	121100	287257950	9720	9720	9720	9720	100
397	20240619	121000	286285950	9720	9720	9720	9720	101
398	20240619	120900	285304230	9720	9730	9730	9720	1024
399	20240619	120800	275344850	9730	9730	9730	9730	0
400	20240619	120700	275344850	9730	9730	9730	9730	0
401	20240619	120600	275344850	9730	9730	9730	9730	0
402	20240619	120500	275344850	9730	9730	9730	9730	4
403	20240619	120400	275305930	9730	9730	9730	9730	0
404	20240619	120300	275305930	9730	9730	9730	9730	0
405	20240619	120200	275305930	9730	9730	9730	9730	0
406	20240619	120100	275305930	9730	9730	9730	9730	0
407	20240619	120000	275305930	9730	9730	9730	9730	0
408	20240619	115900	275305930	9730	9730	9730	9730	1
409	20240619	115800	275296200	9710	9710	9710	9710	160
410	20240619	115700	273742600	9710	9710	9710	9710	0
411	20240619	115600	273742600	9710	9710	9710	9710	0
412	20240619	115500	273742600	9710	9710	9710	9710	0
413	20240619	115400	273742600	9710	9710	9710	9710	179
414	20240619	115300	272004510	9710	9710	9710	9710	21
415	20240619	115200	271800600	9710	9710	9710	9710	18
416	20240619	115100	271625820	9710	9710	9710	9710	282
417	20240619	115000	268887600	9730	9730	9730	9730	102
418	20240619	114900	267895140	9710	9710	9710	9710	0
419	20240619	114800	267895140	9710	9710	9710	9710	0
420	20240619	114700	267895140	9710	9710	9710	9710	0
421	20240619	114600	267895140	9710	9710	9710	9710	0
422	20240619	114500	267895140	9710	9710	9710	9710	520
423	20240619	114400	262845940	9710	9740	9740	9710	1001
424	20240619	114300	253126200	9720	9720	9720	9720	231
425	20240619	114200	250880880	9720	9710	9730	9700	2414
426	20240619	114100	227438590	9720	9740	9740	9720	512
427	20240619	114000	222461930	9720	9740	9740	9720	1000
428	20240619	113900	212740520	9750	9750	9750	9750	1
429	20240619	113800	212730770	9740	9740	9740	9740	0
430	20240619	113700	212730770	9740	9740	9740	9740	0
431	20240619	113600	212730770	9740	9760	9760	9740	1332
432	20240619	113500	199756050	9750	9750	9750	9750	0
433	20240619	113400	199756050	9750	9750	9750	9750	0
434	20240619	113300	199756050	9750	9750	9750	9750	107
435	20240619	113200	198712800	9760	9760	9760	9760	0
436	20240619	113100	198712800	9760	9760	9760	9750	102
437	20240619	113000	197718280	9760	9760	9760	9760	12
438	20240619	112900	197601160	9770	9770	9770	9770	0
439	20240619	112800	197601160	9770	9770	9770	9770	0
440	20240619	112700	197601160	9770	9770	9770	9770	0
441	20240619	112600	197601160	9770	9770	9770	9770	0
442	20240619	112500	197601160	9770	9770	9770	9770	0
443	20240619	112400	197601160	9770	9770	9770	9770	0
444	20240619	112300	197601160	9770	9770	9770	9770	0
445	20240619	112200	197601160	9770	9770	9770	9770	0
446	20240619	112100	197601160	9770	9770	9770	9770	0
447	20240619	112000	197601160	9770	9770	9770	9770	0
448	20240619	111900	197601160	9770	9770	9770	9770	0
449	20240619	111800	197601160	9770	9770	9770	9770	0
450	20240619	111700	197601160	9770	9770	9770	9770	0
451	20240619	111600	197601160	9770	9770	9770	9770	10
452	20240619	111500	197503460	9760	9760	9760	9760	3
453	20240619	111400	197474180	9770	9770	9770	9760	7
454	20240619	111300	197405800	9760	9760	9770	9760	90
455	20240619	111200	196527390	9760	9770	9770	9760	255
456	20240619	111100	194037520	9780	9780	9780	9780	0
457	20240619	111000	194037520	9780	9770	9780	9770	109
458	20240619	110900	192972540	9770	9760	9770	9760	173
459	20240619	110800	191283520	9760	9760	9760	9760	15
460	20240619	110700	191137120	9760	9750	9760	9750	170
461	20240619	110600	189479540	9760	9760	9760	9760	11
462	20240619	110500	189372180	9750	9750	9750	9750	2
463	20240619	110400	189352680	9760	9760	9760	9760	18
464	20240619	110300	189177000	9760	9760	9760	9760	0
465	20240619	110200	189177000	9760	9760	9760	9760	48
466	20240619	110100	188708520	9750	9750	9750	9750	0
467	20240619	110000	188708520	9750	9750	9750	9750	0
468	20240619	105900	188708520	9750	9750	9750	9750	0
469	20240619	105800	188708520	9750	9750	9750	9750	0
470	20240619	105700	188708520	9750	9750	9750	9750	0
471	20240619	105600	188708520	9750	9750	9750	9750	0
472	20240619	105500	188708520	9750	9760	9760	9750	2
473	20240619	105400	188689010	9750	9760	9760	9750	43
474	20240619	105300	188269750	9760	9760	9760	9760	1
475	20240619	105200	188259990	9760	9760	9760	9760	100
476	20240619	105100	187283990	9760	9760	9760	9750	3
477	20240619	105000	187254720	9760	9760	9760	9760	0
478	20240619	104900	187254720	9760	9760	9760	9760	0
479	20240619	104800	187254720	9760	9750	9760	9750	801
480	20240619	104700	179444960	9760	9760	9760	9760	1
481	20240619	104600	179435200	9760	9760	9760	9760	0
482	20240619	104500	179435200	9760	9760	9760	9760	0
483	20240619	104400	179435200	9760	9760	9760	9760	0
484	20240619	104300	179435200	9760	9750	9760	9750	62
485	20240619	104200	178830690	9760	9760	9760	9760	1
486	20240619	104100	178820930	9760	9760	9760	9760	2
487	20240619	104000	178801410	9760	9760	9760	9760	0
488	20240619	103900	178801410	9760	9760	9760	9760	0
489	20240619	103800	178801410	9760	9760	9760	9760	1
490	20240619	103700	178791650	9760	9760	9760	9760	1
491	20240619	103600	178781890	9760	9760	9760	9760	0
492	20240619	103500	178781890	9760	9760	9760	9760	1
493	20240619	103400	178772130	9760	9760	9760	9760	0
494	20240619	103300	178772130	9760	9760	9760	9760	10
495	20240619	103200	178674530	9750	9770	9770	9750	21
496	20240619	103100	178469570	9750	9750	9750	9750	0
497	20240619	103000	178469570	9750	9750	9750	9750	0
498	20240619	102900	178469570	9750	9750	9750	9750	0
499	20240619	102800	178469570	9750	9750	9750	9750	0
500	20240619	102700	178469570	9750	9750	9750	9750	0
501	20240619	102600	178469570	9750	9750	9750	9750	0
502	20240619	102500	178469570	9750	9750	9750	9750	0
503	20240619	102400	178469570	9750	9750	9750	9750	0
504	20240619	102300	178469570	9750	9750	9750	9750	27
505	20240619	102200	178206320	9750	9750	9750	9750	0
506	20240619	102100	178206320	9750	9750	9750	9750	100
507	20240619	102000	177231320	9770	9770	9770	9770	0
508	20240619	101900	177231320	9770	9770	9770	9770	0
509	20240619	101800	177231320	9770	9770	9770	9770	51
510	20240619	101700	176733050	9770	9770	9770	9770	0
511	20240619	101600	176733050	9770	9770	9770	9770	51
512	20240619	101500	176234780	9770	9770	9770	9770	0
513	20240619	101400	176234780	9770	9770	9770	9770	0
514	20240619	101300	176234780	9770	9770	9770	9770	0
515	20240619	101200	176234780	9770	9770	9770	9770	0
516	20240619	101100	176234780	9770	9770	9770	9770	94
517	20240619	101000	175316400	9770	9760	9770	9760	169
518	20240619	100900	173666930	9750	9750	9750	9750	173
519	20240619	100800	171980180	9740	9740	9740	9740	0
520	20240619	100700	171980180	9740	9740	9740	9740	0
521	20240619	100600	171980180	9740	9740	9740	9740	2
522	20240619	100500	171960700	9740	9740	9740	9740	100
523	20240619	100400	170986700	9740	9740	9740	9740	0
524	20240619	100300	170986700	9740	9740	9740	9740	1609
525	20240619	100200	155315040	9750	9750	9750	9750	2
526	20240619	100100	155295540	9750	9750	9750	9750	240
527	20240619	100000	152955540	9760	9760	9760	9760	0
528	20240619	095900	152955540	9760	9750	9760	9750	1005
529	20240619	095800	143156740	9760	9760	9760	9760	0
530	20240619	095700	143156740	9760	9760	9760	9760	1
531	20240619	095600	143146980	9760	9760	9760	9760	0
532	20240619	095500	143146980	9760	9760	9760	9760	0
533	20240619	095400	143146980	9760	9760	9760	9760	31
534	20240619	095300	142844420	9750	9750	9750	9750	20
535	20240619	095200	142649420	9740	9740	9740	9740	0
536	20240619	095100	142649420	9740	9740	9740	9740	400
537	20240619	095000	138753420	9750	9760	9760	9750	883
538	20240619	094900	130143500	9760	9760	9760	9760	80
539	20240619	094800	129362700	9760	9760	9760	9760	0
540	20240619	094700	129362700	9760	9760	9760	9760	0
541	20240619	094600	129362700	9760	9760	9760	9760	0
542	20240619	094500	129362700	9760	9760	9760	9760	0
543	20240619	094400	129362700	9760	9760	9760	9760	2
544	20240619	094300	129343180	9770	9770	9770	9770	51
545	20240619	094200	128844910	9760	9760	9760	9760	2
546	20240619	094100	128825390	9760	9760	9760	9760	0
547	20240619	094000	128825390	9760	9770	9770	9760	243
548	20240619	093900	126453700	9770	9770	9770	9770	10
549	20240619	093800	126356000	9760	9760	9760	9760	0
550	20240619	093700	126356000	9760	9760	9760	9760	76
551	20240619	093600	125614240	9760	9770	9770	9760	150
552	20240619	093500	124150230	9780	9780	9780	9780	0
553	20240619	093400	124150230	9780	9760	9780	9760	4
554	20240619	093300	124111170	9760	9760	9760	9760	10
555	20240619	093200	124013570	9760	9760	9760	9760	0
556	20240619	093100	124013570	9760	9760	9760	9760	0
557	20240619	093000	124013570	9760	9790	9790	9760	4
558	20240619	092900	123974500	9790	9790	9790	9790	0
559	20240619	092800	123974500	9790	9770	9790	9770	395
560	20240619	092700	120112890	9750	9750	9770	9750	88
561	20240619	092600	119253490	9750	9750	9750	9750	41
562	20240619	092500	118853740	9750	9750	9750	9750	2
563	20240619	092400	118834240	9750	9750	9750	9750	0
564	20240619	092300	118834240	9750	9760	9760	9750	503
565	20240619	092200	113928110	9760	9760	9760	9760	0
566	20240619	092100	113928110	9760	9750	9760	9750	1958
567	20240619	092000	94818150	9740	9740	9740	9740	203
568	20240619	091900	92840930	9750	9760	9760	9750	403
569	20240619	091800	88910490	9740	9740	9740	9740	60
570	20240619	091700	88326090	9740	9780	9790	9730	3873
571	20240619	091600	50560660	9780	9780	9790	9780	140
572	20240619	091500	49190280	9780	9760	9780	9760	283
573	20240619	091400	46423940	9740	9790	9790	9740	1491
574	20240619	091300	31876120	9790	9790	9790	9790	0
575	20240619	091200	31876120	9790	9790	9790	9790	2
576	20240619	091100	31856540	9790	9800	9800	9790	29
577	20240619	091000	31572360	9810	9810	9810	9810	439
578	20240619	090900	27265770	9800	9800	9800	9800	2
579	20240619	090800	27246170	9790	9790	9790	9790	187
580	20240619	090700	25415440	9790	9810	9810	9790	1834
581	20240619	090600	7458110	9810	9810	9810	9810	2
582	20240619	090500	7438490	9810	9830	9830	9810	304
583	20240619	090400	4452970	9830	9840	9840	9830	145
584	20240619	090300	3026200	9820	9820	9820	9820	3
585	20240619	090200	2996740	9800	9870	9870	9800	5
586	20240619	090100	2947600	9800	9800	9800	9800	25
587	20240619	090000	2702600	9870	9790	9870	9790	276