KissMeData/005670/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	184500	219889810	5920	5920	5920	5920	684
3	20240620	184400	219889810	5920	5920	5920	5920	0
4	20240620	184300	219889810	5920	5920	5920	5920	0
5	20240620	184200	219889810	5920	5920	5920	5920	0
6	20240620	184100	219889810	5920	5920	5920	5920	0
7	20240620	184000	219889810	5920	5920	5920	5920	0
8	20240620	183900	219889810	5920	5920	5920	5920	0
9	20240620	183800	219889810	5920	5920	5920	5920	0
10	20240620	183700	219889810	5920	5920	5920	5920	0
11	20240620	183600	219889810	5920	5920	5920	5920	0
12	20240620	183500	219889810	5920	5920	5920	5920	0
13	20240620	183400	219889810	5920	5920	5920	5920	0
14	20240620	183300	219889810	5920	5920	5920	5920	0
15	20240620	183200	219889810	5920	5920	5920	5920	0
16	20240620	183100	219889810	5920	5920	5920	5920	0
17	20240620	183000	219889810	5920	5920	5920	5920	0
18	20240620	182900	219889810	5920	5920	5920	5920	0
19	20240620	182800	219889810	5920	5920	5920	5920	0
20	20240620	182700	219889810	5920	5920	5920	5920	0
21	20240620	182600	219889810	5920	5920	5920	5920	0
22	20240620	182500	219889810	5920	5920	5920	5920	0
23	20240620	182400	219889810	5920	5920	5920	5920	0
24	20240620	182300	219889810	5920	5920	5920	5920	0
25	20240620	182200	219889810	5920	5920	5920	5920	0
26	20240620	182100	219889810	5920	5920	5920	5920	0
27	20240620	182000	219889810	5920	5920	5920	5920	0
28	20240620	181900	219889810	5920	5920	5920	5920	0
29	20240620	181800	219889810	5920	5920	5920	5920	0
30	20240620	181700	219889810	5920	5920	5920	5920	0
31	20240620	181600	219889810	5920	5920	5920	5920	0
32	20240620	181500	219889810	5920	5920	5920	5920	684
33	20240620	181400	219889810	5920	5920	5920	5920	0
34	20240620	181300	219889810	5920	5920	5920	5920	0
35	20240620	181200	219889810	5920	5920	5920	5920	0
36	20240620	181100	219889810	5920	5920	5920	5920	0
37	20240620	181000	219889810	5920	5920	5920	5920	0
38	20240620	180900	219889810	5920	5920	5920	5920	0
39	20240620	180800	219889810	5920	5920	5920	5920	0
40	20240620	180700	219889810	5920	5920	5920	5920	0
41	20240620	180600	219889810	5920	5920	5920	5920	0
42	20240620	180500	219889810	5920	5920	5920	5920	0
43	20240620	180400	219889810	5920	5920	5920	5920	0
44	20240620	180300	219889810	5920	5920	5920	5920	0
45	20240620	180200	219889810	5920	5920	5920	5920	0
46	20240620	180100	219889810	5920	5920	5920	5920	0
47	20240620	180000	219889810	5920	5920	5920	5920	0
48	20240620	175900	219889810	5920	5920	5920	5920	0
49	20240620	175800	219889810	5920	5920	5920	5920	0
50	20240620	175700	219889810	5920	5920	5920	5920	0
51	20240620	175600	219889810	5920	5920	5920	5920	0
52	20240620	175500	219889810	5920	5920	5920	5920	0
53	20240620	175400	219889810	5920	5920	5920	5920	0
54	20240620	175300	219889810	5920	5920	5920	5920	0
55	20240620	175200	219889810	5920	5920	5920	5920	0
56	20240620	175100	219889810	5920	5920	5920	5920	0
57	20240620	175000	219889810	5920	5920	5920	5920	0
58	20240620	174900	219889810	5920	5920	5920	5920	0
59	20240620	174800	219889810	5920	5920	5920	5920	0
60	20240620	174700	219889810	5920	5920	5920	5920	0
61	20240620	174600	219889810	5920	5920	5920	5920	0
62	20240620	174500	219889810	5920	5920	5920	5920	684
63	20240620	174400	219889810	5920	5920	5920	5920	0
64	20240620	174300	219889810	5920	5920	5920	5920	0
65	20240620	174200	219889810	5920	5920	5920	5920	0
66	20240620	174100	219889810	5920	5920	5920	5920	0
67	20240620	174000	219889810	5920	5920	5920	5920	0
68	20240620	173900	219889810	5920	5920	5920	5920	0
69	20240620	173800	219889810	5920	5920	5920	5920	0
70	20240620	173700	219889810	5920	5920	5920	5920	0
71	20240620	173600	219889810	5920	5920	5920	5920	0
72	20240620	173500	219889810	5920	5920	5920	5920	0
73	20240620	173400	219889810	5920	5920	5920	5920	0
74	20240620	173300	219889810	5920	5920	5920	5920	0
75	20240620	173200	219889810	5920	5920	5920	5920	0
76	20240620	173100	219889810	5920	5920	5920	5920	0
77	20240620	173000	219889810	5920	5920	5920	5920	0
78	20240620	172900	219889810	5920	5920	5920	5920	0
79	20240620	172800	219889810	5920	5920	5920	5920	0
80	20240620	172700	219889810	5920	5920	5920	5920	0
81	20240620	172600	219889810	5920	5920	5920	5920	0
82	20240620	172500	219889810	5920	5920	5920	5920	0
83	20240620	172400	219889810	5920	5920	5920	5920	0
84	20240620	172300	219889810	5920	5920	5920	5920	0
85	20240620	172200	219889810	5920	5920	5920	5920	0
86	20240620	172100	219889810	5920	5920	5920	5920	0
87	20240620	172000	219889810	5920	5920	5920	5920	0
88	20240620	171900	219889810	5920	5920	5920	5920	0
89	20240620	171800	219889810	5920	5920	5920	5920	0
90	20240620	171700	219889810	5920	5920	5920	5920	0
91	20240620	171600	219889810	5920	5920	5920	5920	0
92	20240620	171500	219889810	5920	5920	5920	5920	684
93	20240620	171400	219889810	5920	5920	5920	5920	0
94	20240620	171300	219889810	5920	5920	5920	5920	0
95	20240620	171200	219889810	5920	5920	5920	5920	0
96	20240620	171100	219889810	5920	5920	5920	5920	0
97	20240620	171000	219889810	5920	5920	5920	5920	0
98	20240620	170900	219889810	5920	5920	5920	5920	0
99	20240620	170800	219889810	5920	5920	5920	5920	0
100	20240620	170700	219889810	5920	5920	5920	5920	0
101	20240620	170600	219889810	5920	5920	5920	5920	0
102	20240620	170500	219889810	5920	5920	5920	5920	0
103	20240620	170400	219889810	5920	5920	5920	5920	0
104	20240620	170300	219889810	5920	5920	5920	5920	0
105	20240620	170200	219889810	5920	5920	5920	5920	0
106	20240620	170100	219889810	5920	5920	5920	5920	0
107	20240620	170000	219889810	5920	5920	5920	5920	0
108	20240620	165900	219889810	5920	5920	5920	5920	0
109	20240620	165800	219889810	5920	5920	5920	5920	0
110	20240620	165700	219889810	5920	5920	5920	5920	0
111	20240620	165600	219889810	5920	5920	5920	5920	0
112	20240620	165500	219889810	5920	5920	5920	5920	0
113	20240620	165400	219889810	5920	5920	5920	5920	0
114	20240620	165300	219889810	5920	5920	5920	5920	0
115	20240620	165200	219889810	5920	5920	5920	5920	0
116	20240620	165100	219889810	5920	5920	5920	5920	0
117	20240620	165000	219889810	5920	5920	5920	5920	0
118	20240620	164900	219889810	5920	5920	5920	5920	0
119	20240620	164800	219889810	5920	5920	5920	5920	0
120	20240620	164700	219889810	5920	5920	5920	5920	0
121	20240620	164600	219889810	5920	5920	5920	5920	0
122	20240620	164500	219889810	5920	5920	5920	5920	684
123	20240620	164400	219889810	5920	5920	5920	5920	0
124	20240620	164300	219889810	5920	5920	5920	5920	0
125	20240620	164200	219889810	5920	5920	5920	5920	0
126	20240620	164100	219889810	5920	5920	5920	5920	0
127	20240620	164000	219889810	5920	5920	5920	5920	0
128	20240620	163900	219889810	5920	5920	5920	5920	0
129	20240620	163800	219889810	5920	5920	5920	5920	0
130	20240620	163700	219889810	5920	5920	5920	5920	0
131	20240620	163600	219889810	5920	5920	5920	5920	0
132	20240620	163500	219889810	5920	5920	5920	5920	0
133	20240620	163400	219889810	5920	5920	5920	5920	0
134	20240620	163300	219889810	5920	5920	5920	5920	0
135	20240620	163200	219889810	5920	5920	5920	5920	0
136	20240620	163100	219889810	5920	5920	5920	5920	0
137	20240620	163000	219889810	5920	5920	5920	5920	0
138	20240620	162900	219889810	5920	5920	5920	5920	0
139	20240620	162800	219889810	5920	5920	5920	5920	0
140	20240620	162700	219889810	5920	5920	5920	5920	0
141	20240620	162600	219889810	5920	5920	5920	5920	0
142	20240620	162500	219889810	5920	5920	5920	5920	0
143	20240620	162400	219889810	5920	5920	5920	5920	0
144	20240620	162300	219889810	5920	5920	5920	5920	0
145	20240620	162200	219889810	5920	5920	5920	5920	0
146	20240620	162100	219889810	5920	5920	5920	5920	0
147	20240620	162000	219889810	5920	5920	5920	5920	0
148	20240620	161900	219889810	5920	5920	5920	5920	0
149	20240620	161800	219889810	5920	5920	5920	5920	0
150	20240620	161700	219889810	5920	5920	5920	5920	0
151	20240620	161600	219889810	5920	5920	5920	5920	0
152	20240620	161500	219889810	5920	5920	5920	5920	684
153	20240620	161400	219889810	5920	5920	5920	5920	0
154	20240620	161300	219889810	5920	5920	5920	5920	0
155	20240620	161200	219889810	5920	5920	5920	5920	0
156	20240620	161100	219889810	5920	5920	5920	5920	0
157	20240620	161000	219889810	5920	5920	5920	5920	0
158	20240620	160900	219889810	5920	5920	5920	5920	0
159	20240620	160800	219889810	5920	5920	5920	5920	0
160	20240620	160700	219889810	5920	5920	5920	5920	0
161	20240620	160600	219889810	5920	5920	5920	5920	0
162	20240620	160500	219889810	5920	5920	5920	5920	0
163	20240620	160400	219889810	5920	5920	5920	5920	0
164	20240620	160300	219889810	5920	5920	5920	5920	0
165	20240620	160200	219889810	5920	5920	5920	5920	0
166	20240620	160100	219889810	5920	5920	5920	5920	0
167	20240620	160000	219889810	5920	5920	5920	5920	0
168	20240620	155900	219889810	5920	5920	5920	5920	0
169	20240620	155800	219889810	5920	5920	5920	5920	0
170	20240620	155700	219889810	5920	5920	5920	5920	0
171	20240620	155600	219889810	5920	5920	5920	5920	0
172	20240620	155500	219889810	5920	5920	5920	5920	0
173	20240620	155400	219889810	5920	5920	5920	5920	0
174	20240620	155300	219889810	5920	5920	5920	5920	0
175	20240620	155200	219889810	5920	5920	5920	5920	0
176	20240620	155100	219889810	5920	5920	5920	5920	0
177	20240620	155000	219889810	5920	5920	5920	5920	0
178	20240620	154900	219889810	5920	5920	5920	5920	0
179	20240620	154800	219889810	5920	5920	5920	5920	0
180	20240620	154700	219889810	5920	5920	5920	5920	0
181	20240620	154600	219889810	5920	5920	5920	5920	0
182	20240620	154500	219889810	5920	5920	5920	5920	684
183	20240620	154400	219889810	5920	5920	5920	5920	0
184	20240620	154300	219889810	5920	5920	5920	5920	0
185	20240620	154200	219889810	5920	5920	5920	5920	0
186	20240620	154100	219889810	5920	5920	5920	5920	0
187	20240620	154000	219889810	5920	5920	5920	5920	0
188	20240620	153900	219889810	5920	5920	5920	5920	0
189	20240620	153800	219889810	5920	5920	5920	5920	0
190	20240620	153700	219889810	5920	5920	5920	5920	0
191	20240620	153600	219889810	5920	5920	5920	5920	0
192	20240620	153500	219889810	5920	5920	5920	5920	0
193	20240620	153400	219889810	5920	5920	5920	5920	0
194	20240620	153300	219889810	5920	5920	5920	5920	0
195	20240620	153200	219889810	5920	5920	5920	5920	0
196	20240620	153100	219889810	5920	5920	5920	5920	0
197	20240620	153000	219889810	5920	5920	5920	5920	684
198	20240620	152900	215840530	5880	5880	5880	5880	0
199	20240620	152800	215840530	5880	5880	5880	5880	0
200	20240620	152700	215840530	5880	5880	5880	5880	0
201	20240620	152600	215840530	5880	5880	5880	5880	0
202	20240620	152500	215840530	5880	5880	5880	5880	0
203	20240620	152400	215840530	5880	5880	5880	5880	0
204	20240620	152300	215840530	5880	5880	5880	5880	0
205	20240620	152200	215840530	5880	5880	5880	5880	0
206	20240620	152100	215840530	5880	5880	5880	5880	0
207	20240620	152000	215840530	5880	5880	5880	5880	0
208	20240620	151900	215840530	5880	5880	5880	5880	0
209	20240620	151800	215840530	5880	5910	5920	5880	10
210	20240620	151700	215781420	5920	5920	5920	5920	0
211	20240620	151600	215781420	5920	5920	5920	5920	30
212	20240620	151500	215603820	5920	5920	5920	5920	0
213	20240620	151400	215603820	5920	5920	5920	5920	8
214	20240620	151300	215556460	5920	5920	5920	5920	0
215	20240620	151200	215556460	5920	5920	5920	5920	0
216	20240620	151100	215556460	5920	5920	5920	5920	0
217	20240620	151000	215556460	5920	5920	5920	5920	1
218	20240620	150900	215550540	5910	5910	5910	5910	136
219	20240620	150800	214746780	5910	5910	5910	5910	199
220	20240620	150700	213570690	5930	5930	5930	5930	0
221	20240620	150600	213570690	5930	5930	5930	5930	0
222	20240620	150500	213570690	5930	5920	5930	5840	950
223	20240620	150400	207991530	5940	5940	5940	5940	0
224	20240620	150300	207991530	5940	5920	5940	5920	113
225	20240620	150200	207322010	5910	5910	5910	5910	0
226	20240620	150100	207322010	5910	5910	5910	5910	0
227	20240620	150000	207322010	5910	5910	5910	5910	0
228	20240620	145900	207322010	5910	5910	5910	5910	0
229	20240620	145800	207322010	5910	5910	5910	5910	0
230	20240620	145700	207322010	5910	5910	5910	5910	0
231	20240620	145600	207322010	5910	5910	5910	5910	0
232	20240620	145500	207322010	5910	5910	5910	5910	0
233	20240620	145400	207322010	5910	5910	5910	5910	0
234	20240620	145300	207322010	5910	5910	5910	5910	0
235	20240620	145200	207322010	5910	5910	5910	5910	210
236	20240620	145100	206080910	5900	5900	5900	5900	0
237	20240620	145000	206080910	5900	5900	5900	5900	0
238	20240620	144900	206080910	5900	5900	5900	5900	0
239	20240620	144800	206080910	5900	5900	5900	5900	0
240	20240620	144700	206080910	5900	5900	5900	5900	0
241	20240620	144600	206080910	5900	5940	5940	5900	277
242	20240620	144500	204443870	5940	5940	5940	5940	0
243	20240620	144400	204443870	5940	5940	5940	5940	0
244	20240620	144300	204443870	5940	5940	5940	5940	0
245	20240620	144200	204443870	5940	5950	5950	5940	30
246	20240620	144100	204265470	5940	5940	5940	5940	0
247	20240620	144000	204265470	5940	5940	5940	5940	0
248	20240620	143900	204265470	5940	5940	5940	5940	0
249	20240620	143800	204265470	5940	5940	5940	5940	0
250	20240620	143700	204265470	5940	5940	5940	5940	75
251	20240620	143600	203819970	5940	5940	5940	5940	773
252	20240620	143500	199228350	5940	5940	5940	5940	0
253	20240620	143400	199228350	5940	5940	5940	5940	0
254	20240620	143300	199228350	5940	5940	5940	5940	0
255	20240620	143200	199228350	5940	5940	5940	5940	0
256	20240620	143100	199228350	5940	5940	5940	5940	0
257	20240620	143000	199228350	5940	5940	5940	5940	1
258	20240620	142900	199222410	5910	5910	5910	5910	10
259	20240620	142800	199163310	5910	5910	5910	5910	300
260	20240620	142700	197390310	5940	5940	5940	5940	8
261	20240620	142600	197342790	5930	5930	5930	5930	0
262	20240620	142500	197342790	5930	5930	5930	5930	0
263	20240620	142400	197342790	5930	5930	5930	5930	0
264	20240620	142300	197342790	5930	5930	5930	5930	0
265	20240620	142200	197342790	5930	5930	5930	5930	0
266	20240620	142100	197342790	5930	5930	5930	5930	0
267	20240620	142000	197342790	5930	5930	5930	5930	0
268	20240620	141900	197342790	5930	5930	5930	5930	335
269	20240620	141800	195356240	5940	5940	5940	5940	0
270	20240620	141700	195356240	5940	5940	5940	5940	0
271	20240620	141600	195356240	5940	5940	5940	5940	0
272	20240620	141500	195356240	5940	5940	5940	5940	1
273	20240620	141400	195350300	5940	5940	5940	5940	0
274	20240620	141300	195350300	5940	5940	5940	5940	0
275	20240620	141200	195350300	5940	5940	5940	5940	0
276	20240620	141100	195350300	5940	5940	5940	5940	0
277	20240620	141000	195350300	5940	5940	5940	5940	0
278	20240620	140900	195350300	5940	5940	5940	5940	58
279	20240620	140800	195005780	5950	5950	5950	5950	0
280	20240620	140700	195005780	5950	5950	5950	5950	6
281	20240620	140600	194970080	5960	5960	5960	5960	0
282	20240620	140500	194970080	5960	5960	5960	5960	0
283	20240620	140400	194970080	5960	5960	5960	5960	1
284	20240620	140300	194964120	5950	5950	5950	5950	0
285	20240620	140200	194964120	5950	5950	5950	5950	0
286	20240620	140100	194964120	5950	5940	5950	5940	93
287	20240620	140000	194410780	5970	5970	5970	5970	0
288	20240620	135900	194410780	5970	5970	5970	5970	0
289	20240620	135800	194410780	5970	5970	5970	5970	0
290	20240620	135700	194410780	5970	5950	5970	5950	65
291	20240620	135600	194023990	5950	5950	5950	5950	59
292	20240620	135500	193672940	5940	5930	5940	5930	1290
293	20240620	135400	186015820	5920	5920	5920	5920	2
294	20240620	135300	186003980	5930	5930	5930	5930	0
295	20240620	135200	186003980	5930	5930	5930	5930	0
296	20240620	135100	186003980	5930	5930	5930	5930	0
297	20240620	135000	186003980	5930	5930	5930	5930	0
298	20240620	134900	186003980	5930	5930	5930	5930	11
299	20240620	134800	185938750	5920	5920	5920	5920	0
300	20240620	134700	185938750	5920	5920	5920	5920	2
301	20240620	134600	185926910	5910	5910	5910	5910	0
302	20240620	134500	185926910	5910	5910	5910	5910	60
303	20240620	134400	185572310	5920	5930	5930	5920	7
304	20240620	134300	185530820	5920	5920	5920	5920	3
305	20240620	134200	185513060	5910	5910	5910	5910	400
306	20240620	134100	183149060	5920	5920	5920	5920	6
307	20240620	134000	183113540	5920	5920	5920	5920	0
308	20240620	133900	183113540	5920	5920	5920	5920	0
309	20240620	133800	183113540	5920	5920	5920	5920	0
310	20240620	133700	183113540	5920	5920	5920	5920	0
311	20240620	133600	183113540	5920	5920	5920	5920	1
312	20240620	133500	183107620	5920	5930	5930	5920	170
313	20240620	133400	182099550	5930	5930	5930	5930	0
314	20240620	133300	182099550	5930	5930	5930	5930	218
315	20240620	133200	180806810	5920	5920	5920	5920	0
316	20240620	133100	180806810	5920	5920	5920	5920	291
317	20240620	133000	179084090	5920	5890	5920	5890	441
318	20240620	132900	176475350	5910	5910	5910	5910	0
319	20240620	132800	176475350	5910	5910	5910	5910	0
320	20240620	132700	176475350	5910	5910	5910	5910	0
321	20240620	132600	176475350	5910	5910	5910	5910	0
322	20240620	132500	176475350	5910	5910	5910	5910	0
323	20240620	132400	176475350	5910	5900	5910	5900	3
324	20240620	132300	176457640	5910	5910	5910	5910	2
325	20240620	132200	176445820	5920	5920	5920	5920	0
326	20240620	132100	176445820	5920	5920	5920	5920	0
327	20240620	132000	176445820	5920	5920	5920	5920	0
328	20240620	131900	176445820	5920	5920	5920	5920	0
329	20240620	131800	176445820	5920	5920	5920	5920	0
330	20240620	131700	176445820	5920	5920	5920	5920	0
331	20240620	131600	176445820	5920	5900	5920	5900	315
332	20240620	131500	174582260	5900	5900	5900	5900	0
333	20240620	131400	174582260	5900	5890	5900	5890	38
334	20240620	131300	174358090	5890	5890	5890	5890	0
335	20240620	131200	174358090	5890	5890	5890	5890	0
336	20240620	131100	174358090	5890	5890	5890	5890	1
337	20240620	131000	174352200	5860	5860	5860	5860	0
338	20240620	130900	174352200	5860	5860	5860	5860	0
339	20240620	130800	174352200	5860	5860	5860	5860	18
340	20240620	130700	174246720	5900	5890	5900	5890	72
341	20240620	130600	173822000	5900	5900	5900	5900	0
342	20240620	130500	173822000	5900	5900	5900	5900	0
343	20240620	130400	173822000	5900	5900	5900	5900	0
344	20240620	130300	173822000	5900	5900	5900	5900	0
345	20240620	130200	173822000	5900	5900	5900	5900	6
346	20240620	130100	173786600	5900	5860	5900	5860	33
347	20240620	130000	173592300	5900	5900	5900	5900	0
348	20240620	125900	173592300	5900	5900	5900	5900	0
349	20240620	125800	173592300	5900	5900	5900	5900	0
350	20240620	125700	173592300	5900	5900	5900	5900	0
351	20240620	125600	173592300	5900	5900	5900	5900	0
352	20240620	125500	173592300	5900	5890	5900	5890	307
353	20240620	125400	171781080	5900	5900	5900	5900	0
354	20240620	125300	171781080	5900	5900	5900	5900	0
355	20240620	125200	171781080	5900	5900	5900	5900	0
356	20240620	125100	171781080	5900	5900	5900	5900	0
357	20240620	125000	171781080	5900	5900	5900	5900	20
358	20240620	124900	171663080	5900	5900	5900	5900	0
359	20240620	124800	171663080	5900	5890	5900	5890	2
360	20240620	124700	171651290	5860	5860	5860	5860	0
361	20240620	124600	171651290	5860	5860	5860	5860	0
362	20240620	124500	171651290	5860	5860	5860	5860	0
363	20240620	124400	171651290	5860	5890	5900	5860	10
364	20240620	124300	171592510	5860	5860	5860	5860	1
365	20240620	124200	171586650	5860	5860	5860	5860	0
366	20240620	124100	171586650	5860	5860	5860	5860	0
367	20240620	124000	171586650	5860	5860	5860	5860	120
368	20240620	123900	170883450	5860	5860	5860	5860	0
369	20240620	123800	170883450	5860	5860	5860	5860	0
370	20240620	123700	170883450	5860	5860	5860	5860	0
371	20240620	123600	170883450	5860	5860	5860	5860	42
372	20240620	123500	170637330	5860	5860	5860	5860	15
373	20240620	123400	170549430	5900	5880	5900	5880	299
374	20240620	123300	168786120	5880	5880	5880	5880	0
375	20240620	123200	168786120	5880	5880	5880	5880	0
376	20240620	123100	168786120	5880	5880	5880	5880	0
377	20240620	123000	168786120	5880	5880	5880	5880	1
378	20240620	122900	168780240	5890	5890	5890	5890	0
379	20240620	122800	168780240	5890	5890	5890	5890	0
380	20240620	122700	168780240	5890	5890	5890	5890	0
381	20240620	122600	168780240	5890	5880	5890	5880	13
382	20240620	122500	168703750	5890	5890	5890	5890	0
383	20240620	122400	168703750	5890	5880	5890	5860	553
384	20240620	122300	165460080	5890	5890	5890	5890	21
385	20240620	122200	165336390	5890	5890	5890	5890	0
386	20240620	122100	165336390	5890	5890	5890	5890	0
387	20240620	122000	165336390	5890	5890	5890	5890	1
388	20240620	121900	165330500	5890	5890	5890	5890	0
389	20240620	121800	165330500	5890	5890	5890	5890	0
390	20240620	121700	165330500	5890	5890	5890	5890	0
391	20240620	121600	165330500	5890	5890	5890	5890	0
392	20240620	121500	165330500	5890	5890	5890	5890	1
393	20240620	121400	165324610	5890	5890	5890	5890	4
394	20240620	121300	165301050	5900	5890	5900	5890	299
395	20240620	121200	163536960	5880	5880	5880	5880	162
396	20240620	121100	162584400	5900	5900	5900	5900	0
397	20240620	121000	162584400	5900	5900	5900	5900	5
398	20240620	120900	162554900	5910	5910	5910	5910	0
399	20240620	120800	162554900	5910	5910	5920	5900	216
400	20240620	120700	161278130	5900	5900	5900	5900	0
401	20240620	120600	161278130	5900	5900	5900	5900	1
402	20240620	120500	161272230	5900	5900	5900	5900	1
403	20240620	120400	161266330	5920	5920	5920	5920	0
404	20240620	120300	161266330	5920	5920	5920	5920	0
405	20240620	120200	161266330	5920	5910	5920	5910	52
406	20240620	120100	160958590	5910	5910	5910	5910	477
407	20240620	120000	158139520	5910	5910	5910	5910	530
408	20240620	115900	155007220	5910	5910	5910	5910	589
409	20240620	115800	151526230	5910	5910	5910	5910	0
410	20240620	115700	151526230	5910	5910	5910	5910	1
411	20240620	115600	151520320	5920	5920	5920	5920	0
412	20240620	115500	151520320	5920	5920	5920	5920	0
413	20240620	115400	151520320	5920	5920	5920	5920	0
414	20240620	115300	151520320	5920	5920	5920	5920	0
415	20240620	115200	151520320	5920	5910	5920	5910	300
416	20240620	115100	149744330	5880	5880	5880	5880	0
417	20240620	115000	149744330	5880	5880	5880	5880	0
418	20240620	114900	149744330	5880	5880	5880	5880	0
419	20240620	114800	149744330	5880	5880	5880	5880	0
420	20240620	114700	149744330	5880	5880	5880	5880	0
421	20240620	114600	149744330	5880	5880	5880	5880	0
422	20240620	114500	149744330	5880	5880	5880	5880	0
423	20240620	114400	149744330	5880	5880	5880	5880	0
424	20240620	114300	149744330	5880	5880	5880	5880	0
425	20240620	114200	149744330	5880	5880	5880	5880	0
426	20240620	114100	149744330	5880	5880	5880	5880	42
427	20240620	114000	149497370	5920	5920	5920	5910	3
428	20240620	113900	149479620	5920	5920	5920	5920	0
429	20240620	113800	149479620	5920	5920	5920	5920	0
430	20240620	113700	149479620	5920	5920	5920	5920	0
431	20240620	113600	149479620	5920	5920	5920	5920	0
432	20240620	113500	149479620	5920	5920	5920	5920	0
433	20240620	113400	149479620	5920	5920	5920	5920	0
434	20240620	113300	149479620	5920	5920	5920	5920	0
435	20240620	113200	149479620	5920	5920	5920	5920	0
436	20240620	113100	149479620	5920	5880	5920	5880	305
437	20240620	113000	147674220	5890	5890	5890	5890	0
438	20240620	112900	147674220	5890	5890	5890	5890	0
439	20240620	112800	147674220	5890	5890	5890	5890	3
440	20240620	112700	147656550	5890	5890	5890	5890	10
441	20240620	112600	147597650	5910	5910	5910	5910	0
442	20240620	112500	147597650	5910	5910	5910	5910	0
443	20240620	112400	147597650	5910	5910	5910	5910	180
444	20240620	112300	146533850	5890	5890	5890	5890	0
445	20240620	112200	146533850	5890	5890	5890	5890	10
446	20240620	112100	146474950	5890	5890	5890	5890	10
447	20240620	112000	146416050	5870	5870	5870	5870	0
448	20240620	111900	146416050	5870	5870	5870	5870	0
449	20240620	111800	146416050	5870	5870	5870	5870	1
450	20240620	111700	146410180	5930	5920	5930	5920	10
451	20240620	111600	146350930	5920	5910	5920	5910	11
452	20240620	111500	146285820	5860	5920	5920	5860	2
453	20240620	111400	146274040	5880	5880	5880	5880	340
454	20240620	111300	144274840	5880	5880	5880	5880	0
455	20240620	111200	144274840	5880	5930	5930	5880	2
456	20240620	111100	144263030	5930	5930	5930	5930	50
457	20240620	111000	143966530	5940	5930	5940	5930	300
458	20240620	110900	142184650	5930	5930	5930	5880	82
459	20240620	110800	141698450	5930	5930	5930	5930	0
460	20240620	110700	141698450	5930	5930	5930	5930	16
461	20240620	110600	141603570	5930	5920	5930	5920	30
462	20240620	110500	141425680	5930	5930	5930	5930	86
463	20240620	110400	140915700	5940	5940	5940	5940	0
464	20240620	110300	140915700	5940	5940	5940	5940	0
465	20240620	110200	140915700	5940	5940	5940	5940	0
466	20240620	110100	140915700	5940	5940	5940	5940	0
467	20240620	110000	140915700	5940	5940	5940	5940	0
468	20240620	105900	140915700	5940	5940	5940	5940	0
469	20240620	105800	140915700	5940	5940	5940	5940	0
470	20240620	105700	140915700	5940	5940	5940	5940	0
471	20240620	105600	140915700	5940	5930	5940	5930	83
472	20240620	105500	140422690	5940	5940	5940	5940	1
473	20240620	105400	140416750	5880	5880	5880	5880	0
474	20240620	105300	140416750	5880	5880	5880	5880	0
475	20240620	105200	140416750	5880	5880	5880	5880	100
476	20240620	105100	139828750	5880	5880	5880	5880	0
477	20240620	105000	139828750	5880	5880	5880	5880	0
478	20240620	104900	139828750	5880	5900	5970	5880	1239
479	20240620	104800	132463440	5910	5910	5910	5910	0
480	20240620	104700	132463440	5910	5910	5910	5910	0
481	20240620	104600	132463440	5910	5910	5910	5910	0
482	20240620	104500	132463440	5910	5910	5910	5910	0
483	20240620	104400	132463440	5910	5890	5910	5890	400
484	20240620	104300	130102490	5860	5860	5860	5860	0
485	20240620	104200	130102490	5860	5860	5860	5860	0
486	20240620	104100	130102490	5860	5860	5860	5860	0
487	20240620	104000	130102490	5860	5860	5860	5860	0
488	20240620	103900	130102490	5860	5860	5860	5860	0
489	20240620	103800	130102490	5860	5860	5860	5860	0
490	20240620	103700	130102490	5860	5860	5860	5860	11
491	20240620	103600	130038030	5860	5860	5860	5860	0
492	20240620	103500	130038030	5860	5860	5860	5860	0
493	20240620	103400	130038030	5860	5860	5860	5860	0
494	20240620	103300	130038030	5860	5860	5860	5860	0
495	20240620	103200	130038030	5860	5900	5900	5860	2
496	20240620	103100	130026270	5900	5900	5900	5900	0
497	20240620	103000	130026270	5900	5890	5900	5890	4
498	20240620	102900	130002690	5900	5900	5900	5900	0
499	20240620	102800	130002690	5900	5890	5900	5890	420
500	20240620	102700	127524700	5840	5840	5840	5840	287
501	20240620	102600	125848620	5890	5890	5890	5890	0
502	20240620	102500	125848620	5890	5870	5890	5870	213
503	20240620	102400	124596060	5880	5870	5880	5870	28
504	20240620	102300	124431430	5870	5870	5870	5870	7
505	20240620	102200	124390340	5880	5860	5880	5860	34
506	20240620	102100	124190620	5850	5850	5850	5850	0
507	20240620	102000	124190620	5850	5850	5850	5850	0
508	20240620	101900	124190620	5850	5850	5850	5850	17
509	20240620	101800	124091170	5850	5840	5850	5840	4
510	20240620	101700	124067800	5820	5820	5820	5820	0
511	20240620	101600	124067800	5820	5830	5830	5820	122
512	20240620	101500	123357690	5810	5830	5830	5810	204
513	20240620	101400	122169290	5830	5830	5830	5830	0
514	20240620	101300	122169290	5830	5830	5830	5830	0
515	20240620	101200	122169290	5830	5830	5830	5830	0
516	20240620	101100	122169290	5830	5830	5830	5830	0
517	20240620	101000	122169290	5830	5830	5830	5830	5
518	20240620	100900	122140140	5840	5850	5850	5840	600
519	20240620	100800	118635980	5840	5870	5870	5840	600
520	20240620	100700	115128490	5900	5880	5900	5880	300
521	20240620	100600	113358640	5840	5850	5850	5840	523
522	20240620	100500	110300300	5900	5900	5900	5900	0
523	20240620	100400	110300300	5900	5900	5900	5900	0
524	20240620	100300	110300300	5900	5900	5900	5900	1
525	20240620	100200	110294400	5850	5850	5850	5850	0
526	20240620	100100	110294400	5850	5850	5850	5850	6657
527	20240620	100000	71350950	5840	5840	5840	5840	1
528	20240620	095900	71345110	5850	5850	5850	5850	0
529	20240620	095800	71345110	5850	5840	5850	5840	45
530	20240620	095700	71082280	5840	5840	5840	5840	0
531	20240620	095600	71082280	5840	5830	5840	5830	4
532	20240620	095500	71058950	5840	5830	5840	5830	1029
533	20240620	095400	65049600	5820	5820	5820	5820	0
534	20240620	095300	65049600	5820	5820	5820	5820	0
535	20240620	095200	65049600	5820	5820	5820	5820	2
536	20240620	095100	65037960	5840	5840	5840	5840	0
537	20240620	095000	65037960	5840	5840	5840	5840	0
538	20240620	094900	65037960	5840	5840	5840	5840	0
539	20240620	094800	65037960	5840	5840	5840	5840	0
540	20240620	094700	65037960	5840	5840	5840	5840	1
541	20240620	094600	65032120	5840	5840	5840	5840	0
542	20240620	094500	65032120	5840	5840	5840	5840	35
543	20240620	094400	64827720	5850	5850	5850	5850	0
544	20240620	094300	64827720	5850	5850	5850	5850	0
545	20240620	094200	64827720	5850	5850	5850	5850	0
546	20240620	094100	64827720	5850	5850	5850	5850	0
547	20240620	094000	64827720	5850	5850	5850	5850	0
548	20240620	093900	64827720	5850	5850	5850	5850	0
549	20240620	093800	64827720	5850	5850	5850	5850	100
550	20240620	093700	64242720	5850	5850	5850	5850	2
551	20240620	093600	64231020	5850	5840	5850	5840	11
552	20240620	093500	64166680	5830	5830	5830	5830	100
553	20240620	093400	63583680	5850	5870	5870	5850	251
554	20240620	093300	62114730	5900	5860	5900	5860	341
555	20240620	093200	60116060	5850	5850	5850	5850	85
556	20240620	093100	59618810	5910	5910	5910	5910	0
557	20240620	093000	59618810	5910	5910	5910	5910	0
558	20240620	092900	59618810	5910	5870	5910	5870	173
559	20240620	092800	58603220	5870	5840	5910	5840	174
560	20240620	092700	57581860	5800	5800	5800	5800	0
561	20240620	092600	57581860	5800	5800	5800	5800	0
562	20240620	092500	57581860	5800	5810	5820	5800	1432
563	20240620	092400	49268940	5820	5870	5870	5820	1061
564	20240620	092300	43053210	5870	5870	5870	5870	10
565	20240620	092200	42994510	5870	5870	5870	5870	97
566	20240620	092100	42425120	5870	5870	5870	5870	0
567	20240620	092000	42425120	5870	5880	5880	5870	596
568	20240620	091900	38925640	5930	5920	5930	5920	172
569	20240620	091800	37905980	5930	5930	5930	5930	0
570	20240620	091700	37905980	5930	5910	5930	5910	25
571	20240620	091600	37758180	5940	5940	5940	5940	263
572	20240620	091500	36195960	5930	5930	5930	5930	197
573	20240620	091400	35027750	5930	5910	5930	5910	103
574	20240620	091300	34418440	5910	5880	5910	5880	185
575	20240620	091200	33328510	5880	5860	5880	5860	899
576	20240620	091100	28051020	5890	5880	5890	5880	169
577	20240620	091000	27056200	5890	5880	5890	5880	50
578	20240620	090900	26762160	5880	5870	5880	5870	440
579	20240620	090800	24175830	5880	5880	5880	5880	2
580	20240620	090700	24164070	5850	5860	5860	5850	514
581	20240620	090600	21157160	5870	5880	5890	5870	189
582	20240620	090500	20046430	5880	5890	5910	5830	1095
583	20240620	090400	13622870	5930	5930	5930	5930	0
584	20240620	090300	13622870	5930	5940	5940	5930	192
585	20240620	090200	12484000	5940	5950	5960	5940	69
586	20240620	090100	12073820	5950	5850	5960	5840	318
587	20240620	090000	10192830	5980	5830	6070	5830	1393