KissMeData/005680/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	184500	276047650	9650	9650	9650	9650	285
3	20240617	184400	276047650	9650	9650	9650	9650	0
4	20240617	184300	276047650	9650	9650	9650	9650	0
5	20240617	184200	276047650	9650	9650	9650	9650	0
6	20240617	184100	276047650	9650	9650	9650	9650	0
7	20240617	184000	276047650	9650	9650	9650	9650	0
8	20240617	183900	276047650	9650	9650	9650	9650	0
9	20240617	183800	276047650	9650	9650	9650	9650	0
10	20240617	183700	276047650	9650	9650	9650	9650	0
11	20240617	183600	276047650	9650	9650	9650	9650	0
12	20240617	183500	276047650	9650	9650	9650	9650	0
13	20240617	183400	276047650	9650	9650	9650	9650	0
14	20240617	183300	276047650	9650	9650	9650	9650	0
15	20240617	183200	276047650	9650	9650	9650	9650	0
16	20240617	183100	276047650	9650	9650	9650	9650	0
17	20240617	183000	276047650	9650	9650	9650	9650	0
18	20240617	182900	276047650	9650	9650	9650	9650	0
19	20240617	182800	276047650	9650	9650	9650	9650	0
20	20240617	182700	276047650	9650	9650	9650	9650	0
21	20240617	182600	276047650	9650	9650	9650	9650	0
22	20240617	182500	276047650	9650	9650	9650	9650	0
23	20240617	182400	276047650	9650	9650	9650	9650	0
24	20240617	182300	276047650	9650	9650	9650	9650	0
25	20240617	182200	276047650	9650	9650	9650	9650	0
26	20240617	182100	276047650	9650	9650	9650	9650	0
27	20240617	182000	276047650	9650	9650	9650	9650	0
28	20240617	181900	276047650	9650	9650	9650	9650	0
29	20240617	181800	276047650	9650	9650	9650	9650	0
30	20240617	181700	276047650	9650	9650	9650	9650	0
31	20240617	181600	276047650	9650	9650	9650	9650	0
32	20240617	181500	276047650	9650	9650	9650	9650	285
33	20240617	181400	276047650	9650	9650	9650	9650	0
34	20240617	181300	276047650	9650	9650	9650	9650	0
35	20240617	181200	276047650	9650	9650	9650	9650	0
36	20240617	181100	276047650	9650	9650	9650	9650	0
37	20240617	181000	276047650	9650	9650	9650	9650	0
38	20240617	180900	276047650	9650	9650	9650	9650	0
39	20240617	180800	276047650	9650	9650	9650	9650	0
40	20240617	180700	276047650	9650	9650	9650	9650	0
41	20240617	180600	276047650	9650	9650	9650	9650	0
42	20240617	180500	276047650	9650	9650	9650	9650	0
43	20240617	180400	276047650	9650	9650	9650	9650	0
44	20240617	180300	276047650	9650	9650	9650	9650	0
45	20240617	180200	276047650	9650	9650	9650	9650	0
46	20240617	180100	276047650	9650	9650	9650	9650	0
47	20240617	180000	276047650	9650	9650	9650	9650	0
48	20240617	175900	276047650	9650	9650	9650	9650	0
49	20240617	175800	276047650	9650	9650	9650	9650	0
50	20240617	175700	276047650	9650	9650	9650	9650	0
51	20240617	175600	276047650	9650	9650	9650	9650	0
52	20240617	175500	276047650	9650	9650	9650	9650	0
53	20240617	175400	276047650	9650	9650	9650	9650	0
54	20240617	175300	276047650	9650	9650	9650	9650	0
55	20240617	175200	276047650	9650	9650	9650	9650	0
56	20240617	175100	276047650	9650	9650	9650	9650	0
57	20240617	175000	276047650	9650	9650	9650	9650	0
58	20240617	174900	276047650	9650	9650	9650	9650	0
59	20240617	174800	276047650	9650	9650	9650	9650	0
60	20240617	174700	276047650	9650	9650	9650	9650	0
61	20240617	174600	276047650	9650	9650	9650	9650	0
62	20240617	174500	276047650	9650	9650	9650	9650	285
63	20240617	174400	276047650	9650	9650	9650	9650	0
64	20240617	174300	276047650	9650	9650	9650	9650	0
65	20240617	174200	276047650	9650	9650	9650	9650	0
66	20240617	174100	276047650	9650	9650	9650	9650	0
67	20240617	174000	276047650	9650	9650	9650	9650	0
68	20240617	173900	276047650	9650	9650	9650	9650	0
69	20240617	173800	276047650	9650	9650	9650	9650	0
70	20240617	173700	276047650	9650	9650	9650	9650	0
71	20240617	173600	276047650	9650	9650	9650	9650	0
72	20240617	173500	276047650	9650	9650	9650	9650	0
73	20240617	173400	276047650	9650	9650	9650	9650	0
74	20240617	173300	276047650	9650	9650	9650	9650	0
75	20240617	173200	276047650	9650	9650	9650	9650	0
76	20240617	173100	276047650	9650	9650	9650	9650	0
77	20240617	173000	276047650	9650	9650	9650	9650	0
78	20240617	172900	276047650	9650	9650	9650	9650	0
79	20240617	172800	276047650	9650	9650	9650	9650	0
80	20240617	172700	276047650	9650	9650	9650	9650	0
81	20240617	172600	276047650	9650	9650	9650	9650	0
82	20240617	172500	276047650	9650	9650	9650	9650	0
83	20240617	172400	276047650	9650	9650	9650	9650	0
84	20240617	172300	276047650	9650	9650	9650	9650	0
85	20240617	172200	276047650	9650	9650	9650	9650	0
86	20240617	172100	276047650	9650	9650	9650	9650	0
87	20240617	172000	276047650	9650	9650	9650	9650	0
88	20240617	171900	276047650	9650	9650	9650	9650	0
89	20240617	171800	276047650	9650	9650	9650	9650	0
90	20240617	171700	276047650	9650	9650	9650	9650	0
91	20240617	171600	276047650	9650	9650	9650	9650	0
92	20240617	171500	276047650	9650	9650	9650	9650	285
93	20240617	171400	276047650	9650	9650	9650	9650	0
94	20240617	171300	276047650	9650	9650	9650	9650	0
95	20240617	171200	276047650	9650	9650	9650	9650	0
96	20240617	171100	276047650	9650	9650	9650	9650	0
97	20240617	171000	276047650	9650	9650	9650	9650	0
98	20240617	170900	276047650	9650	9650	9650	9650	0
99	20240617	170800	276047650	9650	9650	9650	9650	0
100	20240617	170700	276047650	9650	9650	9650	9650	0
101	20240617	170600	276047650	9650	9650	9650	9650	0
102	20240617	170500	276047650	9650	9650	9650	9650	0
103	20240617	170400	276047650	9650	9650	9650	9650	0
104	20240617	170300	276047650	9650	9650	9650	9650	0
105	20240617	170200	276047650	9650	9650	9650	9650	0
106	20240617	170100	276047650	9650	9650	9650	9650	0
107	20240617	170000	276047650	9650	9650	9650	9650	0
108	20240617	165900	276047650	9650	9650	9650	9650	0
109	20240617	165800	276047650	9650	9650	9650	9650	0
110	20240617	165700	276047650	9650	9650	9650	9650	0
111	20240617	165600	276047650	9650	9650	9650	9650	0
112	20240617	165500	276047650	9650	9650	9650	9650	0
113	20240617	165400	276047650	9650	9650	9650	9650	0
114	20240617	165300	276047650	9650	9650	9650	9650	0
115	20240617	165200	276047650	9650	9650	9650	9650	0
116	20240617	165100	276047650	9650	9650	9650	9650	0
117	20240617	165000	276047650	9650	9650	9650	9650	0
118	20240617	164900	276047650	9650	9650	9650	9650	0
119	20240617	164800	276047650	9650	9650	9650	9650	0
120	20240617	164700	276047650	9650	9650	9650	9650	0
121	20240617	164600	276047650	9650	9650	9650	9650	0
122	20240617	164500	276047650	9650	9650	9650	9650	285
123	20240617	164400	276047650	9650	9650	9650	9650	0
124	20240617	164300	276047650	9650	9650	9650	9650	0
125	20240617	164200	276047650	9650	9650	9650	9650	0
126	20240617	164100	276047650	9650	9650	9650	9650	0
127	20240617	164000	276047650	9650	9650	9650	9650	0
128	20240617	163900	276047650	9650	9650	9650	9650	0
129	20240617	163800	276047650	9650	9650	9650	9650	0
130	20240617	163700	276047650	9650	9650	9650	9650	0
131	20240617	163600	276047650	9650	9650	9650	9650	0
132	20240617	163500	276047650	9650	9650	9650	9650	0
133	20240617	163400	276047650	9650	9650	9650	9650	0
134	20240617	163300	276047650	9650	9650	9650	9650	0
135	20240617	163200	276047650	9650	9650	9650	9650	0
136	20240617	163100	276047650	9650	9650	9650	9650	0
137	20240617	163000	276047650	9650	9650	9650	9650	0
138	20240617	162900	276047650	9650	9650	9650	9650	0
139	20240617	162800	276047650	9650	9650	9650	9650	0
140	20240617	162700	276047650	9650	9650	9650	9650	0
141	20240617	162600	276047650	9650	9650	9650	9650	0
142	20240617	162500	276047650	9650	9650	9650	9650	0
143	20240617	162400	276047650	9650	9650	9650	9650	0
144	20240617	162300	276047650	9650	9650	9650	9650	0
145	20240617	162200	276047650	9650	9650	9650	9650	0
146	20240617	162100	276047650	9650	9650	9650	9650	0
147	20240617	162000	276047650	9650	9650	9650	9650	0
148	20240617	161900	276047650	9650	9650	9650	9650	0
149	20240617	161800	276047650	9650	9650	9650	9650	0
150	20240617	161700	276047650	9650	9650	9650	9650	0
151	20240617	161600	276047650	9650	9650	9650	9650	0
152	20240617	161500	276047650	9650	9650	9650	9650	285
153	20240617	161400	276047650	9650	9650	9650	9650	0
154	20240617	161300	276047650	9650	9650	9650	9650	0
155	20240617	161200	276047650	9650	9650	9650	9650	0
156	20240617	161100	276047650	9650	9650	9650	9650	0
157	20240617	161000	276047650	9650	9650	9650	9650	0
158	20240617	160900	276047650	9650	9650	9650	9650	0
159	20240617	160800	276047650	9650	9650	9650	9650	0
160	20240617	160700	276047650	9650	9650	9650	9650	0
161	20240617	160600	276047650	9650	9650	9650	9650	0
162	20240617	160500	276047650	9650	9650	9650	9650	0
163	20240617	160400	276047650	9650	9650	9650	9650	0
164	20240617	160300	276047650	9650	9650	9650	9650	0
165	20240617	160200	276047650	9650	9650	9650	9650	0
166	20240617	160100	276047650	9650	9650	9650	9650	0
167	20240617	160000	276047650	9650	9650	9650	9650	0
168	20240617	155900	276047650	9650	9650	9650	9650	0
169	20240617	155800	276047650	9650	9650	9650	9650	0
170	20240617	155700	276047650	9650	9650	9650	9650	0
171	20240617	155600	276047650	9650	9650	9650	9650	0
172	20240617	155500	276047650	9650	9650	9650	9650	0
173	20240617	155400	276047650	9650	9650	9650	9650	0
174	20240617	155300	276047650	9650	9650	9650	9650	0
175	20240617	155200	276047650	9650	9650	9650	9650	0
176	20240617	155100	276047650	9650	9650	9650	9650	0
177	20240617	155000	276047650	9650	9650	9650	9650	0
178	20240617	154900	276047650	9650	9650	9650	9650	0
179	20240617	154800	276047650	9650	9650	9650	9650	0
180	20240617	154700	276047650	9650	9650	9650	9650	0
181	20240617	154600	276047650	9650	9650	9650	9650	0
182	20240617	154500	276047650	9650	9650	9650	9650	285
183	20240617	154400	276047650	9650	9650	9650	9650	0
184	20240617	154300	276047650	9650	9650	9650	9650	0
185	20240617	154200	276047650	9650	9650	9650	9650	0
186	20240617	154100	276047650	9650	9650	9650	9650	0
187	20240617	154000	276047650	9650	9650	9650	9650	0
188	20240617	153900	276047650	9650	9650	9650	9650	0
189	20240617	153800	276047650	9650	9650	9650	9650	0
190	20240617	153700	276047650	9650	9650	9650	9650	0
191	20240617	153600	276047650	9650	9650	9650	9650	0
192	20240617	153500	276047650	9650	9650	9650	9650	0
193	20240617	153400	276047650	9650	9650	9650	9650	0
194	20240617	153300	276047650	9650	9650	9650	9650	0
195	20240617	153200	276047650	9650	9650	9650	9650	0
196	20240617	153100	276047650	9650	9650	9650	9650	0
197	20240617	153000	276047650	9650	9650	9650	9650	285
198	20240617	152900	273297400	9640	9640	9640	9640	0
199	20240617	152800	273297400	9640	9640	9640	9640	0
200	20240617	152700	273297400	9640	9640	9640	9640	0
201	20240617	152600	273297400	9640	9640	9640	9640	0
202	20240617	152500	273297400	9640	9640	9640	9640	0
203	20240617	152400	273297400	9640	9640	9640	9640	0
204	20240617	152300	273297400	9640	9640	9640	9640	0
205	20240617	152200	273297400	9640	9640	9640	9640	0
206	20240617	152100	273297400	9640	9640	9640	9640	0
207	20240617	152000	273297400	9640	9640	9640	9640	0
208	20240617	151900	273297400	9640	9640	9640	9640	17
209	20240617	151800	273133520	9640	9640	9640	9640	0
210	20240617	151700	273133520	9640	9640	9640	9640	16
211	20240617	151600	272979280	9660	9660	9660	9660	0
212	20240617	151500	272979280	9660	9660	9660	9660	2
213	20240617	151400	272959960	9660	9660	9660	9660	0
214	20240617	151300	272959960	9660	9660	9660	9660	0
215	20240617	151200	272959960	9660	9660	9660	9660	0
216	20240617	151100	272959960	9660	9660	9660	9660	0
217	20240617	151000	272959960	9660	9660	9660	9660	0
218	20240617	150900	272959960	9660	9660	9660	9660	0
219	20240617	150800	272959960	9660	9660	9660	9660	0
220	20240617	150700	272959960	9660	9660	9660	9660	0
221	20240617	150600	272959960	9660	9660	9660	9660	0
222	20240617	150500	272959960	9660	9660	9660	9660	31
223	20240617	150400	272660500	9640	9640	9640	9640	22
224	20240617	150300	272448420	9640	9640	9640	9640	7
225	20240617	150200	272380940	9640	9650	9650	9640	845
226	20240617	150100	264228290	9640	9640	9640	9640	2623
227	20240617	150000	238942570	9640	9650	9680	9640	762
228	20240617	145900	231596640	9650	9650	9650	9650	0
229	20240617	145800	231596640	9650	9650	9650	9650	0
230	20240617	145700	231596640	9650	9650	9650	9650	16
231	20240617	145600	231442240	9650	9650	9650	9650	0
232	20240617	145500	231442240	9650	9650	9650	9650	58
233	20240617	145400	230882540	9650	9650	9650	9650	0
234	20240617	145300	230882540	9650	9650	9650	9650	0
235	20240617	145200	230882540	9650	9650	9650	9650	0
236	20240617	145100	230882540	9650	9650	9650	9650	0
237	20240617	145000	230882540	9650	9660	9660	9650	530
238	20240617	144900	225768000	9650	9650	9650	9650	0
239	20240617	144800	225768000	9650	9650	9650	9650	0
240	20240617	144700	225768000	9650	9660	9660	9650	190
241	20240617	144600	223934310	9650	9650	9650	9650	0
242	20240617	144500	223934310	9650	9650	9650	9650	0
243	20240617	144400	223934310	9650	9660	9660	9650	100
244	20240617	144300	222969130	9660	9660	9660	9650	151
245	20240617	144200	221510550	9670	9670	9670	9670	0
246	20240617	144100	221510550	9670	9670	9670	9670	0
247	20240617	144000	221510550	9670	9670	9670	9670	2
248	20240617	143900	221491210	9670	9670	9670	9670	0
249	20240617	143800	221491210	9670	9670	9670	9670	0
250	20240617	143700	221491210	9670	9670	9670	9670	0
251	20240617	143600	221491210	9670	9670	9670	9670	0
252	20240617	143500	221491210	9670	9670	9670	9670	0
253	20240617	143400	221491210	9670	9670	9670	9670	2
254	20240617	143300	221471870	9670	9670	9670	9670	0
255	20240617	143200	221471870	9670	9670	9670	9670	0
256	20240617	143100	221471870	9670	9670	9670	9670	0
257	20240617	143000	221471870	9670	9670	9670	9670	0
258	20240617	142900	221471870	9670	9670	9670	9670	82
259	20240617	142800	220678930	9660	9660	9660	9660	2
260	20240617	142700	220659610	9660	9660	9660	9660	0
261	20240617	142600	220659610	9660	9660	9660	9660	0
262	20240617	142500	220659610	9660	9660	9660	9660	0
263	20240617	142400	220659610	9660	9660	9660	9660	0
264	20240617	142300	220659610	9660	9660	9660	9660	0
265	20240617	142200	220659610	9660	9660	9660	9660	0
266	20240617	142100	220659610	9660	9660	9660	9660	1
267	20240617	142000	220649950	9660	9660	9660	9660	0
268	20240617	141900	220649950	9660	9660	9660	9660	0
269	20240617	141800	220649950	9660	9660	9660	9660	0
270	20240617	141700	220649950	9660	9660	9660	9660	0
271	20240617	141600	220649950	9660	9660	9660	9660	0
272	20240617	141500	220649950	9660	9660	9660	9660	0
273	20240617	141400	220649950	9660	9660	9660	9660	0
274	20240617	141300	220649950	9660	9660	9660	9660	1
275	20240617	141200	220640290	9670	9670	9670	9670	0
276	20240617	141100	220640290	9670	9670	9670	9670	10
277	20240617	141000	220543590	9670	9660	9670	9660	2
278	20240617	140900	220524260	9660	9660	9660	9660	1
279	20240617	140800	220514600	9660	9660	9660	9660	0
280	20240617	140700	220514600	9660	9660	9660	9660	0
281	20240617	140600	220514600	9660	9660	9660	9660	0
282	20240617	140500	220514600	9660	9660	9660	9660	0
283	20240617	140400	220514600	9660	9660	9660	9660	0
284	20240617	140300	220514600	9660	9660	9660	9660	807
285	20240617	140200	212718980	9660	9660	9660	9660	4
286	20240617	140100	212680340	9660	9660	9660	9660	0
287	20240617	140000	212680340	9660	9660	9660	9660	0
288	20240617	135900	212680340	9660	9660	9660	9660	0
289	20240617	135800	212680340	9660	9660	9660	9660	0
290	20240617	135700	212680340	9660	9660	9660	9660	0
291	20240617	135600	212680340	9660	9660	9660	9660	0
292	20240617	135500	212680340	9660	9660	9660	9660	0
293	20240617	135400	212680340	9660	9660	9660	9660	0
294	20240617	135300	212680340	9660	9660	9660	9660	0
295	20240617	135200	212680340	9660	9660	9660	9660	0
296	20240617	135100	212680340	9660	9660	9660	9660	0
297	20240617	135000	212680340	9660	9660	9660	9660	1159
298	20240617	134900	201484400	9670	9670	9670	9670	144
299	20240617	134800	200091920	9670	9670	9670	9670	0
300	20240617	134700	200091920	9670	9670	9670	9670	0
301	20240617	134600	200091920	9670	9670	9670	9670	0
302	20240617	134500	200091920	9670	9670	9670	9670	0
303	20240617	134400	200091920	9670	9670	9670	9670	0
304	20240617	134300	200091920	9670	9670	9670	9670	0
305	20240617	134200	200091920	9670	9670	9670	9670	0
306	20240617	134100	200091920	9670	9670	9670	9670	0
307	20240617	134000	200091920	9670	9670	9670	9670	0
308	20240617	133900	200091920	9670	9670	9670	9670	0
309	20240617	133800	200091920	9670	9670	9670	9670	0
310	20240617	133700	200091920	9670	9670	9670	9670	2
311	20240617	133600	200072580	9670	9680	9680	9670	104
312	20240617	133500	199065870	9680	9680	9680	9680	111
313	20240617	133400	197991390	9680	9680	9680	9680	0
314	20240617	133300	197991390	9680	9680	9680	9680	0
315	20240617	133200	197991390	9680	9680	9680	9680	0
316	20240617	133100	197991390	9680	9680	9680	9680	0
317	20240617	133000	197991390	9680	9680	9680	9680	0
318	20240617	132900	197991390	9680	9680	9680	9680	0
319	20240617	132800	197991390	9680	9680	9680	9680	0
320	20240617	132700	197991390	9680	9680	9680	9680	0
321	20240617	132600	197991390	9680	9680	9680	9680	0
322	20240617	132500	197991390	9680	9680	9680	9680	0
323	20240617	132400	197991390	9680	9680	9680	9680	0
324	20240617	132300	197991390	9680	9680	9680	9680	0
325	20240617	132200	197991390	9680	9680	9680	9680	0
326	20240617	132100	197991390	9680	9680	9680	9680	0
327	20240617	132000	197991390	9680	9680	9680	9680	0
328	20240617	131900	197991390	9680	9680	9680	9680	0
329	20240617	131800	197991390	9680	9680	9680	9680	0
330	20240617	131700	197991390	9680	9680	9680	9680	0
331	20240617	131600	197991390	9680	9680	9680	9680	2
332	20240617	131500	197972030	9680	9680	9680	9680	0
333	20240617	131400	197972030	9680	9680	9680	9680	0
334	20240617	131300	197972030	9680	9680	9680	9680	0
335	20240617	131200	197972030	9680	9680	9680	9680	0
336	20240617	131100	197972030	9680	9670	9680	9670	2
337	20240617	131000	197952680	9670	9670	9670	9660	34
338	20240617	130900	197624000	9670	9670	9670	9670	0
339	20240617	130800	197624000	9670	9670	9670	9670	0
340	20240617	130700	197624000	9670	9670	9670	9670	0
341	20240617	130600	197624000	9670	9670	9670	9670	5
342	20240617	130500	197575650	9670	9670	9670	9670	0
343	20240617	130400	197575650	9670	9670	9670	9670	0
344	20240617	130300	197575650	9670	9670	9670	9670	1
345	20240617	130200	197565980	9650	9650	9650	9650	1
346	20240617	130100	197556330	9660	9660	9660	9660	31
347	20240617	130000	197256870	9660	9660	9660	9660	0
348	20240617	125900	197256870	9660	9660	9660	9660	0
349	20240617	125800	197256870	9660	9660	9660	9660	0
350	20240617	125700	197256870	9660	9660	9660	9660	0
351	20240617	125600	197256870	9660	9660	9660	9660	10
352	20240617	125500	197160270	9660	9660	9660	9660	0
353	20240617	125400	197160270	9660	9660	9660	9660	129
354	20240617	125300	195914130	9660	9660	9660	9660	30
355	20240617	125200	195624330	9660	9660	9660	9660	0
356	20240617	125100	195624330	9660	9660	9660	9660	0
357	20240617	125000	195624330	9660	9660	9660	9660	0
358	20240617	124900	195624330	9660	9660	9660	9660	0
359	20240617	124800	195624330	9660	9660	9660	9660	0
360	20240617	124700	195624330	9660	9660	9660	9660	0
361	20240617	124600	195624330	9660	9660	9660	9660	0
362	20240617	124500	195624330	9660	9660	9660	9660	4
363	20240617	124400	195585690	9660	9660	9660	9660	0
364	20240617	124300	195585690	9660	9660	9660	9660	0
365	20240617	124200	195585690	9660	9660	9660	9660	68
366	20240617	124100	194928810	9660	9660	9660	9660	0
367	20240617	124000	194928810	9660	9660	9660	9660	0
368	20240617	123900	194928810	9660	9660	9660	9660	0
369	20240617	123800	194928810	9660	9660	9660	9660	0
370	20240617	123700	194928810	9660	9660	9660	9660	0
371	20240617	123600	194928810	9660	9660	9660	9660	0
372	20240617	123500	194928810	9660	9660	9660	9660	16
373	20240617	123400	194774250	9660	9660	9660	9660	148
374	20240617	123300	193344570	9660	9660	9660	9660	20
375	20240617	123200	193151370	9660	9660	9660	9660	98
376	20240617	123100	192204690	9650	9650	9650	9650	0
377	20240617	123000	192204690	9650	9650	9650	9650	0
378	20240617	122900	192204690	9650	9650	9650	9650	1
379	20240617	122800	192195040	9660	9660	9660	9660	18
380	20240617	122700	192021160	9660	9660	9660	9660	111
381	20240617	122600	190948900	9670	9670	9670	9670	170
382	20240617	122500	189305000	9680	9680	9680	9680	0
383	20240617	122400	189305000	9680	9680	9680	9680	0
384	20240617	122300	189305000	9680	9680	9680	9680	0
385	20240617	122200	189305000	9680	9690	9690	9680	62
386	20240617	122100	188704780	9700	9700	9700	9700	0
387	20240617	122000	188704780	9700	9700	9700	9700	0
388	20240617	121900	188704780	9700	9700	9700	9700	0
389	20240617	121800	188704780	9700	9700	9700	9700	0
390	20240617	121700	188704780	9700	9700	9700	9700	0
391	20240617	121600	188704780	9700	9700	9700	9700	10
392	20240617	121500	188607780	9700	9700	9700	9700	1
393	20240617	121400	188598080	9700	9680	9700	9680	27
394	20240617	121300	188336680	9680	9700	9700	9680	14
395	20240617	121200	188200920	9700	9680	9700	9680	90
396	20240617	121100	187329520	9700	9700	9700	9700	20
397	20240617	121000	187135520	9700	9680	9700	9680	40
398	20240617	120900	186748030	9700	9690	9700	9690	40
399	20240617	120800	186360180	9690	9690	9690	9690	0
400	20240617	120700	186360180	9690	9690	9690	9690	0
401	20240617	120600	186360180	9690	9690	9690	9690	0
402	20240617	120500	186360180	9690	9690	9690	9690	1000
403	20240617	120400	176670180	9690	9690	9690	9690	0
404	20240617	120300	176670180	9690	9690	9690	9690	0
405	20240617	120200	176670180	9690	9660	9690	9660	2
406	20240617	120100	176650830	9660	9660	9660	9660	0
407	20240617	120000	176650830	9660	9660	9660	9660	0
408	20240617	115900	176650830	9660	9660	9660	9660	0
409	20240617	115800	176650830	9660	9660	9660	9660	0
410	20240617	115700	176650830	9660	9660	9660	9660	0
411	20240617	115600	176650830	9660	9660	9660	9660	0
412	20240617	115500	176650830	9660	9660	9660	9660	1
413	20240617	115400	176641170	9650	9650	9650	9650	0
414	20240617	115300	176641170	9650	9650	9650	9650	0
415	20240617	115200	176641170	9650	9650	9650	9650	0
416	20240617	115100	176641170	9650	9650	9650	9650	0
417	20240617	115000	176641170	9650	9650	9650	9650	0
418	20240617	114900	176641170	9650	9650	9650	9650	0
419	20240617	114800	176641170	9650	9650	9650	9650	0
420	20240617	114700	176641170	9650	9660	9660	9650	230
421	20240617	114600	174419400	9660	9660	9660	9660	0
422	20240617	114500	174419400	9660	9660	9660	9660	0
423	20240617	114400	174419400	9660	9660	9660	9660	0
424	20240617	114300	174419400	9660	9660	9660	9660	0
425	20240617	114200	174419400	9660	9660	9660	9660	0
426	20240617	114100	174419400	9660	9660	9660	9660	0
427	20240617	114000	174419400	9660	9660	9660	9660	0
428	20240617	113900	174419400	9660	9640	9660	9640	32
429	20240617	113800	174110300	9630	9630	9630	9630	0
430	20240617	113700	174110300	9630	9630	9630	9630	0
431	20240617	113600	174110300	9630	9630	9630	9630	0
432	20240617	113500	174110300	9630	9630	9630	9630	0
433	20240617	113400	174110300	9630	9660	9660	9630	2942
434	20240617	113300	145736840	9660	9660	9660	9660	500
435	20240617	113200	140906840	9650	9650	9650	9650	0
436	20240617	113100	140906840	9650	9650	9650	9650	0
437	20240617	113000	140906840	9650	9650	9650	9650	269
438	20240617	112900	138310990	9650	9650	9650	9650	760
439	20240617	112800	130976990	9660	9660	9660	9660	0
440	20240617	112700	130976990	9660	9660	9660	9660	1
441	20240617	112600	130967330	9660	9660	9660	9660	0
442	20240617	112500	130967330	9660	9660	9660	9660	0
443	20240617	112400	130967330	9660	9660	9660	9650	32
444	20240617	112300	130658490	9660	9670	9670	9660	304
445	20240617	112200	127721840	9670	9670	9670	9670	1
446	20240617	112100	127712170	9690	9690	9690	9690	0
447	20240617	112000	127712170	9690	9690	9690	9690	0
448	20240617	111900	127712170	9690	9690	9690	9690	0
449	20240617	111800	127712170	9690	9690	9690	9690	37
450	20240617	111700	127353640	9690	9690	9690	9690	0
451	20240617	111600	127353640	9690	9690	9690	9690	10
452	20240617	111500	127256740	9690	9690	9690	9690	0
453	20240617	111400	127256740	9690	9670	9690	9670	2
454	20240617	111300	127237380	9670	9670	9670	9670	0
455	20240617	111200	127237380	9670	9670	9670	9670	0
456	20240617	111100	127237380	9670	9670	9670	9670	101
457	20240617	111000	126260710	9670	9680	9680	9670	374
458	20240617	110900	122643930	9670	9670	9670	9670	1
459	20240617	110800	122634260	9700	9700	9700	9700	0
460	20240617	110700	122634260	9700	9700	9700	9700	2
461	20240617	110600	122614860	9700	9700	9700	9700	0
462	20240617	110500	122614860	9700	9700	9700	9700	0
463	20240617	110400	122614860	9700	9700	9700	9700	0
464	20240617	110300	122614860	9700	9700	9700	9700	0
465	20240617	110200	122614860	9700	9700	9700	9700	0
466	20240617	110100	122614860	9700	9700	9700	9700	0
467	20240617	110000	122614860	9700	9700	9700	9700	5
468	20240617	105900	122566360	9700	9690	9700	9690	94
469	20240617	105800	121655310	9680	9680	9680	9680	0
470	20240617	105700	121655310	9680	9680	9680	9680	1
471	20240617	105600	121645630	9700	9700	9700	9700	0
472	20240617	105500	121645630	9700	9700	9700	9700	0
473	20240617	105400	121645630	9700	9670	9700	9670	691
474	20240617	105300	114952130	9670	9670	9670	9670	54
475	20240617	105200	114429950	9670	9670	9670	9670	284
476	20240617	105100	111683670	9670	9670	9670	9670	0
477	20240617	105000	111683670	9670	9660	9670	9660	21
478	20240617	104900	111480620	9670	9660	9670	9660	24
479	20240617	104800	111248580	9650	9670	9670	9650	109
480	20240617	104700	110194570	9660	9660	9660	9660	2
481	20240617	104600	110175250	9660	9660	9660	9660	0
482	20240617	104500	110175250	9660	9660	9660	9660	5
483	20240617	104400	110126950	9660	9660	9660	9660	0
484	20240617	104300	110126950	9660	9660	9660	9660	0
485	20240617	104200	110126950	9660	9670	9670	9660	60
486	20240617	104100	109547250	9650	9650	9650	9650	0
487	20240617	104000	109547250	9650	9650	9650	9650	90
488	20240617	103900	108678750	9650	9650	9650	9650	70
489	20240617	103800	108003250	9650	9650	9650	9650	30
490	20240617	103700	107713750	9660	9660	9660	9660	0
491	20240617	103600	107713750	9660	9660	9660	9660	0
492	20240617	103500	107713750	9660	9660	9660	9660	11
493	20240617	103400	107607490	9650	9650	9650	9650	2
494	20240617	103300	107588190	9650	9650	9650	9650	0
495	20240617	103200	107588190	9650	9650	9650	9650	104
496	20240617	103100	106584590	9670	9670	9670	9670	0
497	20240617	103000	106584590	9670	9670	9670	9670	20
498	20240617	102900	106391190	9670	9670	9670	9670	0
499	20240617	102800	106391190	9670	9650	9670	9650	11
500	20240617	102700	106284960	9670	9650	9670	9650	2
501	20240617	102600	106265640	9650	9650	9650	9650	0
502	20240617	102500	106265640	9650	9650	9650	9650	99
503	20240617	102400	105310290	9650	9650	9650	9650	1481
504	20240617	102300	91018640	9660	9660	9660	9660	0
505	20240617	102200	91018640	9660	9660	9660	9660	50
506	20240617	102100	90535640	9650	9650	9650	9650	201
507	20240617	102000	88595990	9660	9660	9660	9660	0
508	20240617	101900	88595990	9660	9660	9660	9660	0
509	20240617	101800	88595990	9660	9660	9660	9660	31
510	20240617	101700	88296530	9660	9660	9660	9660	20
511	20240617	101600	88103330	9660	9660	9660	9660	0
512	20240617	101500	88103330	9660	9650	9660	9650	221
513	20240617	101400	85970670	9650	9650	9650	9650	344
514	20240617	101300	82651070	9650	9650	9650	9650	0
515	20240617	101200	82651070	9650	9650	9650	9650	0
516	20240617	101100	82651070	9650	9650	9650	9650	0
517	20240617	101000	82651070	9650	9650	9650	9650	4
518	20240617	100900	82612470	9630	9630	9630	9630	0
519	20240617	100800	82612470	9630	9630	9630	9630	0
520	20240617	100700	82612470	9630	9650	9650	9630	407
521	20240617	100600	78689710	9650	9640	9650	9640	401
522	20240617	100500	74824060	9650	9650	9650	9650	0
523	20240617	100400	74824060	9650	9650	9650	9650	0
524	20240617	100300	74824060	9650	9650	9650	9650	0
525	20240617	100200	74824060	9650	9650	9650	9650	0
526	20240617	100100	74824060	9650	9650	9650	9650	0
527	20240617	100000	74824060	9650	9650	9650	9650	0
528	20240617	095900	74824060	9650	9630	9650	9630	2050
529	20240617	095800	55064040	9630	9630	9630	9630	13
530	20240617	095700	54938850	9630	9620	9630	9620	7
531	20240617	095600	54871490	9630	9630	9630	9630	0
532	20240617	095500	54871490	9630	9630	9630	9630	0
533	20240617	095400	54871490	9630	9630	9630	9630	0
534	20240617	095300	54871490	9630	9630	9630	9630	0
535	20240617	095200	54871490	9630	9630	9630	9630	1
536	20240617	095100	54861860	9620	9620	9620	9620	39
537	20240617	095000	54486680	9620	9620	9620	9620	0
538	20240617	094900	54486680	9620	9620	9620	9620	5
539	20240617	094800	54438580	9620	9620	9620	9620	0
540	20240617	094700	54438580	9620	9620	9620	9620	0
541	20240617	094600	54438580	9620	9620	9620	9620	256
542	20240617	094500	51975860	9630	9630	9630	9630	6
543	20240617	094400	51918080	9620	9620	9620	9620	1
544	20240617	094300	51908460	9620	9620	9620	9620	80
545	20240617	094200	51138860	9630	9630	9630	9630	0
546	20240617	094100	51138860	9630	9630	9630	9630	0
547	20240617	094000	51138860	9630	9630	9630	9630	11
548	20240617	093900	51032930	9630	9630	9630	9630	51
549	20240617	093800	50541800	9630	9630	9630	9630	0
550	20240617	093700	50541800	9630	9630	9630	9630	31
551	20240617	093600	50243270	9620	9620	9620	9620	26
552	20240617	093500	49993150	9620	9620	9620	9620	2
553	20240617	093400	49973910	9620	9620	9620	9620	0
554	20240617	093300	49973910	9620	9620	9620	9620	0
555	20240617	093200	49973910	9620	9620	9620	9620	0
556	20240617	093100	49973910	9620	9620	9620	9620	30
557	20240617	093000	49685310	9620	9640	9640	9620	1609
558	20240617	092900	34189590	9640	9640	9640	9640	67
559	20240617	092800	33543710	9640	9640	9640	9640	0
560	20240617	092700	33543710	9640	9640	9640	9640	0
561	20240617	092600	33543710	9640	9640	9640	9640	1
562	20240617	092500	33534070	9650	9650	9650	9650	0
563	20240617	092400	33534070	9650	9650	9650	9650	0
564	20240617	092300	33534070	9650	9650	9650	9650	40
565	20240617	092200	33148070	9650	9650	9650	9650	40
566	20240617	092100	32762070	9650	9640	9650	9640	20
567	20240617	092000	32569080	9630	9630	9630	9630	0
568	20240617	091900	32569080	9630	9630	9630	9630	0
569	20240617	091800	32569080	9630	9630	9630	9630	0
570	20240617	091700	32569080	9630	9630	9630	9630	0
571	20240617	091600	32569080	9630	9630	9630	9630	100
572	20240617	091500	31606080	9640	9640	9640	9640	20
573	20240617	091400	31413280	9640	9640	9640	9640	1
574	20240617	091300	31403640	9640	9630	9640	9630	125
575	20240617	091200	30198710	9610	9610	9610	9610	1
576	20240617	091100	30189100	9610	9610	9610	9610	0
577	20240617	091000	30189100	9610	9620	9620	9610	178
578	20240617	090900	28478140	9620	9640	9640	9620	921
579	20240617	090800	19603370	9700	9700	9700	9700	1
580	20240617	090700	19593670	9630	9630	9630	9630	1
581	20240617	090600	19584040	9630	9630	9630	9630	1
582	20240617	090500	19574410	9630	9630	9630	9630	0
583	20240617	090400	19574410	9630	9630	9630	9630	0
584	20240617	090300	19574410	9630	9630	9630	9630	0
585	20240617	090200	19574410	9630	9630	9630	9630	321
586	20240617	090100	16483180	9630	9630	9630	9630	56
587	20240617	090000	15943900	9630	9650	9650	9630	1654