KissMeData/005680/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184600	555094290	9560	9560	9560	9560	774
3	20240605	184500	555094290	9560	9560	9560	9560	0
4	20240605	184400	555094290	9560	9560	9560	9560	0
5	20240605	184300	555094290	9560	9560	9560	9560	0
6	20240605	184200	555094290	9560	9560	9560	9560	0
7	20240605	184100	555094290	9560	9560	9560	9560	0
8	20240605	184000	555094290	9560	9560	9560	9560	0
9	20240605	183900	555094290	9560	9560	9560	9560	0
10	20240605	183800	555094290	9560	9560	9560	9560	0
11	20240605	183700	555094290	9560	9560	9560	9560	0
12	20240605	183600	555094290	9560	9560	9560	9560	0
13	20240605	183500	555094290	9560	9560	9560	9560	0
14	20240605	183400	555094290	9560	9560	9560	9560	0
15	20240605	183300	555094290	9560	9560	9560	9560	0
16	20240605	183200	555094290	9560	9560	9560	9560	0
17	20240605	183100	555094290	9560	9560	9560	9560	0
18	20240605	183000	555094290	9560	9560	9560	9560	0
19	20240605	182900	555094290	9560	9560	9560	9560	0
20	20240605	182800	555094290	9560	9560	9560	9560	0
21	20240605	182700	555094290	9560	9560	9560	9560	0
22	20240605	182600	555094290	9560	9560	9560	9560	0
23	20240605	182500	555094290	9560	9560	9560	9560	0
24	20240605	182400	555094290	9560	9560	9560	9560	0
25	20240605	182300	555094290	9560	9560	9560	9560	0
26	20240605	182200	555094290	9560	9560	9560	9560	0
27	20240605	182100	555094290	9560	9560	9560	9560	0
28	20240605	182000	555094290	9560	9560	9560	9560	0
29	20240605	181900	555094290	9560	9560	9560	9560	0
30	20240605	181800	555094290	9560	9560	9560	9560	0
31	20240605	181700	555094290	9560	9560	9560	9560	0
32	20240605	181600	555094290	9560	9560	9560	9560	774
33	20240605	181500	555094290	9560	9560	9560	9560	0
34	20240605	181400	555094290	9560	9560	9560	9560	0
35	20240605	181300	555094290	9560	9560	9560	9560	0
36	20240605	181200	555094290	9560	9560	9560	9560	0
37	20240605	181100	555094290	9560	9560	9560	9560	0
38	20240605	181000	555094290	9560	9560	9560	9560	0
39	20240605	180900	555094290	9560	9560	9560	9560	0
40	20240605	180800	555094290	9560	9560	9560	9560	0
41	20240605	180700	555094290	9560	9560	9560	9560	0
42	20240605	180600	555094290	9560	9560	9560	9560	0
43	20240605	180500	555094290	9560	9560	9560	9560	0
44	20240605	180400	555094290	9560	9560	9560	9560	0
45	20240605	180300	555094290	9560	9560	9560	9560	0
46	20240605	180200	555094290	9560	9560	9560	9560	0
47	20240605	180100	555094290	9560	9560	9560	9560	0
48	20240605	180000	555094290	9560	9560	9560	9560	0
49	20240605	175900	555094290	9560	9560	9560	9560	0
50	20240605	175800	555094290	9560	9560	9560	9560	0
51	20240605	175700	555094290	9560	9560	9560	9560	0
52	20240605	175600	555094290	9560	9560	9560	9560	0
53	20240605	175500	555094290	9560	9560	9560	9560	0
54	20240605	175400	555094290	9560	9560	9560	9560	0
55	20240605	175300	555094290	9560	9560	9560	9560	0
56	20240605	175200	555094290	9560	9560	9560	9560	0
57	20240605	175100	555094290	9560	9560	9560	9560	0
58	20240605	175000	555094290	9560	9560	9560	9560	0
59	20240605	174900	555094290	9560	9560	9560	9560	0
60	20240605	174800	555094290	9560	9560	9560	9560	0
61	20240605	174700	555094290	9560	9560	9560	9560	0
62	20240605	174600	555094290	9560	9560	9560	9560	774
63	20240605	174500	555094290	9560	9560	9560	9560	0
64	20240605	174400	555094290	9560	9560	9560	9560	0
65	20240605	174300	555094290	9560	9560	9560	9560	0
66	20240605	174200	555094290	9560	9560	9560	9560	0
67	20240605	174100	555094290	9560	9560	9560	9560	0
68	20240605	174000	555094290	9560	9560	9560	9560	0
69	20240605	173900	555094290	9560	9560	9560	9560	0
70	20240605	173800	555094290	9560	9560	9560	9560	0
71	20240605	173700	555094290	9560	9560	9560	9560	0
72	20240605	173600	555094290	9560	9560	9560	9560	0
73	20240605	173500	555094290	9560	9560	9560	9560	0
74	20240605	173400	555094290	9560	9560	9560	9560	0
75	20240605	173300	555094290	9560	9560	9560	9560	0
76	20240605	173200	555094290	9560	9560	9560	9560	0
77	20240605	173100	555094290	9560	9560	9560	9560	0
78	20240605	173000	555094290	9560	9560	9560	9560	0
79	20240605	172900	555094290	9560	9560	9560	9560	0
80	20240605	172800	555094290	9560	9560	9560	9560	0
81	20240605	172700	555094290	9560	9560	9560	9560	0
82	20240605	172600	555094290	9560	9560	9560	9560	0
83	20240605	172500	555094290	9560	9560	9560	9560	0
84	20240605	172400	555094290	9560	9560	9560	9560	0
85	20240605	172300	555094290	9560	9560	9560	9560	0
86	20240605	172200	555094290	9560	9560	9560	9560	0
87	20240605	172100	555094290	9560	9560	9560	9560	0
88	20240605	172000	555094290	9560	9560	9560	9560	0
89	20240605	171900	555094290	9560	9560	9560	9560	0
90	20240605	171800	555094290	9560	9560	9560	9560	0
91	20240605	171700	555094290	9560	9560	9560	9560	0
92	20240605	171600	555094290	9560	9560	9560	9560	774
93	20240605	171500	555094290	9560	9560	9560	9560	0
94	20240605	171400	555094290	9560	9560	9560	9560	0
95	20240605	171300	555094290	9560	9560	9560	9560	0
96	20240605	171200	555094290	9560	9560	9560	9560	0
97	20240605	171100	555094290	9560	9560	9560	9560	0
98	20240605	171000	555094290	9560	9560	9560	9560	0
99	20240605	170900	555094290	9560	9560	9560	9560	0
100	20240605	170800	555094290	9560	9560	9560	9560	0
101	20240605	170700	555094290	9560	9560	9560	9560	0
102	20240605	170600	555094290	9560	9560	9560	9560	0
103	20240605	170500	555094290	9560	9560	9560	9560	0
104	20240605	170400	555094290	9560	9560	9560	9560	0
105	20240605	170300	555094290	9560	9560	9560	9560	0
106	20240605	170200	555094290	9560	9560	9560	9560	0
107	20240605	170100	555094290	9560	9560	9560	9560	0
108	20240605	170000	555094290	9560	9560	9560	9560	0
109	20240605	165900	555094290	9560	9560	9560	9560	0
110	20240605	165800	555094290	9560	9560	9560	9560	0
111	20240605	165700	555094290	9560	9560	9560	9560	0
112	20240605	165600	555094290	9560	9560	9560	9560	0
113	20240605	165500	555094290	9560	9560	9560	9560	0
114	20240605	165400	555094290	9560	9560	9560	9560	0
115	20240605	165300	555094290	9560	9560	9560	9560	0
116	20240605	165200	555094290	9560	9560	9560	9560	0
117	20240605	165100	555094290	9560	9560	9560	9560	0
118	20240605	165000	555094290	9560	9560	9560	9560	0
119	20240605	164900	555094290	9560	9560	9560	9560	0
120	20240605	164800	555094290	9560	9560	9560	9560	0
121	20240605	164700	555094290	9560	9560	9560	9560	0
122	20240605	164600	555094290	9560	9560	9560	9560	774
123	20240605	164500	555094290	9560	9560	9560	9560	0
124	20240605	164400	555094290	9560	9560	9560	9560	0
125	20240605	164300	555094290	9560	9560	9560	9560	0
126	20240605	164200	555094290	9560	9560	9560	9560	0
127	20240605	164100	555094290	9560	9560	9560	9560	0
128	20240605	164000	555094290	9560	9560	9560	9560	0
129	20240605	163900	555094290	9560	9560	9560	9560	0
130	20240605	163800	555094290	9560	9560	9560	9560	0
131	20240605	163700	555094290	9560	9560	9560	9560	0
132	20240605	163600	555094290	9560	9560	9560	9560	0
133	20240605	163500	555094290	9560	9560	9560	9560	0
134	20240605	163400	555094290	9560	9560	9560	9560	0
135	20240605	163300	555094290	9560	9560	9560	9560	0
136	20240605	163200	555094290	9560	9560	9560	9560	0
137	20240605	163100	555094290	9560	9560	9560	9560	0
138	20240605	163000	555094290	9560	9560	9560	9560	0
139	20240605	162900	555094290	9560	9560	9560	9560	0
140	20240605	162800	555094290	9560	9560	9560	9560	0
141	20240605	162700	555094290	9560	9560	9560	9560	0
142	20240605	162600	555094290	9560	9560	9560	9560	0
143	20240605	162500	555094290	9560	9560	9560	9560	0
144	20240605	162400	555094290	9560	9560	9560	9560	0
145	20240605	162300	555094290	9560	9560	9560	9560	0
146	20240605	162200	555094290	9560	9560	9560	9560	0
147	20240605	162100	555094290	9560	9560	9560	9560	0
148	20240605	162000	555094290	9560	9560	9560	9560	0
149	20240605	161900	555094290	9560	9560	9560	9560	0
150	20240605	161800	555094290	9560	9560	9560	9560	0
151	20240605	161700	555094290	9560	9560	9560	9560	0
152	20240605	161600	555094290	9560	9560	9560	9560	774
153	20240605	161500	555094290	9560	9560	9560	9560	0
154	20240605	161400	555094290	9560	9560	9560	9560	0
155	20240605	161300	555094290	9560	9560	9560	9560	0
156	20240605	161200	555094290	9560	9560	9560	9560	0
157	20240605	161100	555094290	9560	9560	9560	9560	0
158	20240605	161000	555094290	9560	9560	9560	9560	0
159	20240605	160900	555094290	9560	9560	9560	9560	0
160	20240605	160800	555094290	9560	9560	9560	9560	0
161	20240605	160700	555094290	9560	9560	9560	9560	0
162	20240605	160600	555094290	9560	9560	9560	9560	0
163	20240605	160500	555094290	9560	9560	9560	9560	0
164	20240605	160400	555094290	9560	9560	9560	9560	0
165	20240605	160300	555094290	9560	9560	9560	9560	0
166	20240605	160200	555094290	9560	9560	9560	9560	0
167	20240605	160100	555094290	9560	9560	9560	9560	0
168	20240605	160000	555094290	9560	9560	9560	9560	0
169	20240605	155900	555094290	9560	9560	9560	9560	0
170	20240605	155800	555094290	9560	9560	9560	9560	0
171	20240605	155700	555094290	9560	9560	9560	9560	0
172	20240605	155600	555094290	9560	9560	9560	9560	0
173	20240605	155500	555094290	9560	9560	9560	9560	0
174	20240605	155400	555094290	9560	9560	9560	9560	0
175	20240605	155300	555094290	9560	9560	9560	9560	0
176	20240605	155200	555094290	9560	9560	9560	9560	0
177	20240605	155100	555094290	9560	9560	9560	9560	0
178	20240605	155000	555094290	9560	9560	9560	9560	0
179	20240605	154900	555094290	9560	9560	9560	9560	0
180	20240605	154800	555094290	9560	9560	9560	9560	0
181	20240605	154700	555094290	9560	9560	9560	9560	0
182	20240605	154600	555094290	9560	9560	9560	9560	774
183	20240605	154500	555094290	9560	9560	9560	9560	0
184	20240605	154400	555094290	9560	9560	9560	9560	0
185	20240605	154300	555094290	9560	9560	9560	9560	0
186	20240605	154200	555094290	9560	9560	9560	9560	0
187	20240605	154100	555094290	9560	9560	9560	9560	0
188	20240605	154000	555094290	9560	9560	9560	9560	0
189	20240605	153900	555094290	9560	9560	9560	9560	0
190	20240605	153800	555094290	9560	9560	9560	9560	0
191	20240605	153700	555094290	9560	9560	9560	9560	0
192	20240605	153600	555094290	9560	9560	9560	9560	0
193	20240605	153500	555094290	9560	9560	9560	9560	0
194	20240605	153400	555094290	9560	9560	9560	9560	0
195	20240605	153300	555094290	9560	9560	9560	9560	0
196	20240605	153200	555094290	9560	9560	9560	9560	0
197	20240605	153100	555094290	9560	9560	9560	9560	0
198	20240605	153000	555094290	9560	9560	9560	9560	774
199	20240605	152900	547694850	9520	9520	9520	9520	0
200	20240605	152800	547694850	9520	9520	9520	9520	0
201	20240605	152700	547694850	9520	9520	9520	9520	0
202	20240605	152600	547694850	9520	9520	9520	9520	0
203	20240605	152500	547694850	9520	9520	9520	9520	0
204	20240605	152400	547694850	9520	9520	9520	9520	0
205	20240605	152300	547694850	9520	9520	9520	9520	0
206	20240605	152200	547694850	9520	9520	9520	9520	0
207	20240605	152100	547694850	9520	9520	9520	9520	0
208	20240605	152000	547694850	9520	9520	9520	9520	0
209	20240605	151900	547694850	9520	9550	9550	9520	591
210	20240605	151800	542061870	9540	9540	9540	9540	18
211	20240605	151700	541890150	9560	9540	9560	9540	167
212	20240605	151600	540296950	9540	9560	9560	9540	157
213	20240605	151500	538799150	9540	9540	9540	9540	135
214	20240605	151400	537511250	9550	9540	9550	9540	256
215	20240605	151300	535068830	9540	9540	9540	9540	0
216	20240605	151200	535068830	9540	9540	9540	9540	10
217	20240605	151100	534973430	9530	9530	9530	9530	8
218	20240605	151000	534897190	9530	9530	9530	9520	126
219	20240605	150900	533696950	9540	9540	9540	9540	0
220	20240605	150800	533696950	9540	9540	9540	9540	1
221	20240605	150700	533687410	9520	9530	9530	9520	2107
222	20240605	150600	513626200	9530	9530	9530	9530	36
223	20240605	150500	513283120	9530	9530	9540	9530	513
224	20240605	150400	508393130	9530	9530	9530	9530	0
225	20240605	150300	508393130	9530	9530	9530	9520	456
226	20240605	150200	504047550	9540	9540	9540	9540	50
227	20240605	150100	503570550	9540	9540	9540	9540	10
228	20240605	150000	503475150	9540	9540	9540	9530	484
229	20240605	145900	498858890	9530	9530	9530	9530	0
230	20240605	145800	498858890	9530	9540	9540	9530	740
231	20240605	145700	491799980	9540	9540	9540	9540	0
232	20240605	145600	491799980	9540	9540	9540	9530	261
233	20240605	145500	489310170	9540	9540	9540	9530	530
234	20240605	145400	484254260	9550	9550	9550	9550	37
235	20240605	145300	483900910	9550	9550	9550	9550	51
236	20240605	145200	483413860	9550	9550	9550	9540	318
237	20240605	145100	480377110	9540	9560	9560	9540	678
238	20240605	145000	473899380	9560	9560	9560	9560	0
239	20240605	144900	473899380	9560	9560	9560	9560	0
240	20240605	144800	473899380	9560	9560	9560	9560	0
241	20240605	144700	473899380	9560	9560	9560	9560	0
242	20240605	144600	473899380	9560	9560	9560	9560	0
243	20240605	144500	473899380	9560	9560	9560	9560	0
244	20240605	144400	473899380	9560	9560	9560	9560	0
245	20240605	144300	473899380	9560	9560	9560	9560	0
246	20240605	144200	473899380	9560	9560	9560	9560	0
247	20240605	144100	473899380	9560	9560	9560	9560	1
248	20240605	144000	473889820	9560	9560	9560	9560	1
249	20240605	143900	473880260	9550	9550	9550	9550	100
250	20240605	143800	472925260	9550	9550	9550	9550	190
251	20240605	143700	471110760	9550	9550	9550	9550	0
252	20240605	143600	471110760	9550	9550	9550	9550	0
253	20240605	143500	471110760	9550	9550	9550	9550	5
254	20240605	143400	471063010	9560	9560	9560	9560	47
255	20240605	143300	470613690	9550	9550	9550	9550	18
256	20240605	143200	470441790	9560	9560	9560	9550	297
257	20240605	143100	467602620	9560	9570	9570	9560	1215
258	20240605	143000	455976150	9580	9580	9580	9580	1
259	20240605	142900	455966570	9580	9580	9580	9580	0
260	20240605	142800	455966570	9580	9580	9580	9580	0
261	20240605	142700	455966570	9580	9580	9580	9580	0
262	20240605	142600	455966570	9580	9580	9580	9580	1
263	20240605	142500	455956990	9570	9570	9570	9570	195
264	20240605	142400	454090840	9560	9560	9560	9550	42
265	20240605	142300	453689380	9560	9560	9560	9560	18
266	20240605	142200	453517300	9560	9570	9570	9560	776
267	20240605	142100	446098560	9570	9570	9570	9570	0
268	20240605	142000	446098560	9570	9570	9570	9570	2
269	20240605	141900	446079420	9580	9580	9580	9580	1
270	20240605	141800	446069840	9580	9580	9580	9580	1
271	20240605	141700	446060260	9570	9570	9570	9570	0
272	20240605	141600	446060260	9570	9570	9570	9570	0
273	20240605	141500	446060260	9570	9570	9570	9570	18
274	20240605	141400	445888000	9560	9560	9580	9560	79
275	20240605	141300	445132560	9570	9570	9570	9570	18
276	20240605	141200	444960300	9580	9570	9580	9570	2
277	20240605	141100	444941150	9570	9570	9570	9570	0
278	20240605	141000	444941150	9570	9570	9570	9570	0
279	20240605	140900	444941150	9570	9570	9570	9570	0
280	20240605	140800	444941150	9570	9570	9570	9570	0
281	20240605	140700	444941150	9570	9570	9570	9570	0
282	20240605	140600	444941150	9570	9570	9570	9570	1
283	20240605	140500	444931580	9560	9560	9560	9560	0
284	20240605	140400	444931580	9560	9550	9560	9550	856
285	20240605	140300	436748230	9540	9540	9540	9540	0
286	20240605	140200	436748230	9540	9540	9540	9540	0
287	20240605	140100	436748230	9540	9560	9560	9540	653
288	20240605	140000	430507840	9560	9560	9560	9560	0
289	20240605	135900	430507840	9560	9560	9560	9560	163
290	20240605	135800	428949560	9540	9540	9540	9540	0
291	20240605	135700	428949560	9540	9570	9570	9540	1546
292	20240605	135600	414172350	9580	9580	9580	9580	0
293	20240605	135500	414172350	9580	9580	9580	9580	0
294	20240605	135400	414172350	9580	9580	9580	9580	0
295	20240605	135300	414172350	9580	9580	9580	9580	0
296	20240605	135200	414172350	9580	9580	9580	9580	0
297	20240605	135100	414172350	9580	9580	9580	9580	0
298	20240605	135000	414172350	9580	9580	9580	9580	0
299	20240605	134900	414172350	9580	9580	9580	9580	0
300	20240605	134800	414172350	9580	9580	9580	9580	0
301	20240605	134700	414172350	9580	9580	9580	9580	0
302	20240605	134600	414172350	9580	9580	9580	9580	0
303	20240605	134500	414172350	9580	9580	9580	9580	0
304	20240605	134400	414172350	9580	9580	9580	9580	0
305	20240605	134300	414172350	9580	9580	9580	9580	0
306	20240605	134200	414172350	9580	9580	9580	9580	1
307	20240605	134100	414162770	9570	9570	9570	9570	0
308	20240605	134000	414162770	9570	9570	9570	9570	195
309	20240605	133900	412296620	9560	9570	9570	9560	437
310	20240605	133800	408114750	9570	9570	9570	9570	0
311	20240605	133700	408114750	9570	9570	9570	9570	0
312	20240605	133600	408114750	9570	9570	9570	9570	309
313	20240605	133500	405157620	9560	9590	9590	9560	563
314	20240605	133400	399766880	9610	9610	9610	9610	0
315	20240605	133300	399766880	9610	9610	9610	9610	0
316	20240605	133200	399766880	9610	9610	9610	9610	0
317	20240605	133100	399766880	9610	9610	9610	9610	0
318	20240605	133000	399766880	9610	9610	9610	9610	77
319	20240605	132900	399026910	9600	9600	9600	9600	78
320	20240605	132800	398278110	9600	9600	9600	9600	102
321	20240605	132700	397298910	9580	9580	9580	9580	0
322	20240605	132600	397298910	9580	9580	9580	9580	0
323	20240605	132500	397298910	9580	9580	9580	9580	0
324	20240605	132400	397298910	9580	9580	9580	9580	0
325	20240605	132300	397298910	9580	9580	9580	9580	0
326	20240605	132200	397298910	9580	9580	9580	9580	0
327	20240605	132100	397298910	9580	9580	9580	9580	0
328	20240605	132000	397298910	9580	9580	9580	9580	0
329	20240605	131900	397298910	9580	9580	9580	9580	0
330	20240605	131800	397298910	9580	9600	9600	9580	252
331	20240605	131700	394883710	9580	9580	9580	9580	0
332	20240605	131600	394883710	9580	9580	9580	9580	115
333	20240605	131500	393782010	9580	9580	9580	9580	0
334	20240605	131400	393782010	9580	9580	9580	9580	3
335	20240605	131300	393753270	9600	9600	9600	9600	0
336	20240605	131200	393753270	9600	9600	9600	9600	0
337	20240605	131100	393753270	9600	9600	9600	9600	0
338	20240605	131000	393753270	9600	9600	9600	9590	143
339	20240605	130900	392380720	9600	9600	9600	9600	0
340	20240605	130800	392380720	9600	9590	9600	9590	112
341	20240605	130700	391306630	9590	9590	9590	9590	0
342	20240605	130600	391306630	9590	9590	9590	9590	0
343	20240605	130500	391306630	9590	9590	9590	9590	30
344	20240605	130400	391018930	9590	9590	9590	9590	16
345	20240605	130300	390865490	9590	9590	9590	9590	0
346	20240605	130200	390865490	9590	9590	9590	9590	6
347	20240605	130100	390807950	9580	9620	9620	9580	1131
348	20240605	130000	379972440	9600	9600	9600	9600	0
349	20240605	125900	379972440	9600	9600	9600	9600	0
350	20240605	125800	379972440	9600	9600	9600	9600	0
351	20240605	125700	379972440	9600	9600	9600	9600	0
352	20240605	125600	379972440	9600	9600	9600	9600	0
353	20240605	125500	379972440	9600	9600	9600	9600	0
354	20240605	125400	379972440	9600	9600	9600	9600	3
355	20240605	125300	379943640	9590	9590	9590	9590	0
356	20240605	125200	379943640	9590	9590	9590	9590	0
357	20240605	125100	379943640	9590	9590	9590	9590	0
358	20240605	125000	379943640	9590	9590	9590	9590	0
359	20240605	124900	379943640	9590	9590	9590	9590	0
360	20240605	124800	379943640	9590	9590	9590	9590	164
361	20240605	124700	378370880	9590	9590	9590	9590	0
362	20240605	124600	378370880	9590	9590	9590	9590	0
363	20240605	124500	378370880	9590	9590	9590	9590	14
364	20240605	124400	378236620	9590	9590	9590	9590	200
365	20240605	124300	376318620	9600	9600	9600	9600	0
366	20240605	124200	376318620	9600	9600	9600	9600	0
367	20240605	124100	376318620	9600	9600	9600	9600	0
368	20240605	124000	376318620	9600	9600	9600	9600	2
369	20240605	123900	376299420	9610	9610	9610	9610	0
370	20240605	123800	376299420	9610	9600	9610	9590	589
371	20240605	123700	370650360	9620	9620	9620	9620	3
372	20240605	123600	370621500	9620	9620	9620	9620	1
373	20240605	123500	370611880	9630	9630	9630	9630	0
374	20240605	123400	370611880	9630	9630	9630	9630	1
375	20240605	123300	370602250	9580	9580	9580	9580	0
376	20240605	123200	370602250	9580	9580	9580	9580	0
377	20240605	123100	370602250	9580	9570	9580	9570	126
378	20240605	123000	369396350	9570	9570	9570	9570	0
379	20240605	122900	369396350	9570	9570	9570	9570	50
380	20240605	122800	368917850	9570	9560	9570	9560	107
381	20240605	122700	367893930	9570	9570	9570	9570	0
382	20240605	122600	367893930	9570	9570	9570	9570	0
383	20240605	122500	367893930	9570	9570	9570	9570	50
384	20240605	122400	367415430	9570	9570	9570	9570	0
385	20240605	122300	367415430	9570	9560	9570	9560	298
386	20240605	122200	364566050	9560	9560	9560	9560	0
387	20240605	122100	364566050	9560	9560	9560	9560	0
388	20240605	122000	364566050	9560	9560	9560	9560	0
389	20240605	121900	364566050	9560	9560	9560	9560	11
390	20240605	121800	364460890	9560	9560	9560	9560	3
391	20240605	121700	364432210	9560	9560	9560	9560	0
392	20240605	121600	364432210	9560	9560	9560	9560	50
393	20240605	121500	363954210	9560	9560	9560	9560	0
394	20240605	121400	363954210	9560	9560	9560	9560	0
395	20240605	121300	363954210	9560	9560	9560	9560	0
396	20240605	121200	363954210	9560	9560	9560	9560	0
397	20240605	121100	363954210	9560	9560	9560	9560	0
398	20240605	121000	363954210	9560	9570	9570	9560	153
399	20240605	120900	362490240	9570	9570	9570	9570	0
400	20240605	120800	362490240	9570	9570	9570	9570	21
401	20240605	120700	362289270	9570	9570	9570	9570	0
402	20240605	120600	362289270	9570	9570	9570	9570	0
403	20240605	120500	362289270	9570	9570	9570	9570	0
404	20240605	120400	362289270	9570	9570	9570	9570	0
405	20240605	120300	362289270	9570	9570	9570	9570	0
406	20240605	120200	362289270	9570	9560	9570	9560	391
407	20240605	120100	358551300	9560	9550	9560	9550	383
408	20240605	120000	354889890	9550	9550	9550	9550	0
409	20240605	115900	354889890	9550	9550	9550	9550	1
410	20240605	115800	354880340	9560	9560	9560	9560	3
411	20240605	115700	354851660	9570	9570	9570	9570	1
412	20240605	115600	354842090	9550	9570	9570	9550	9
413	20240605	115500	354756120	9560	9560	9560	9560	4
414	20240605	115400	354717880	9560	9560	9560	9560	0
415	20240605	115300	354717880	9560	9560	9560	9560	0
416	20240605	115200	354717880	9560	9560	9560	9560	0
417	20240605	115100	354717880	9560	9560	9560	9560	3
418	20240605	115000	354689200	9560	9560	9560	9550	77
419	20240605	114900	353953390	9560	9560	9560	9560	237
420	20240605	114800	351687670	9570	9570	9570	9570	0
421	20240605	114700	351687670	9570	9570	9570	9570	0
422	20240605	114600	351687670	9570	9570	9570	9570	0
423	20240605	114500	351687670	9570	9570	9570	9570	10
424	20240605	114400	351591970	9570	9570	9570	9570	0
425	20240605	114300	351591970	9570	9570	9570	9570	0
426	20240605	114200	351591970	9570	9570	9570	9570	0
427	20240605	114100	351591970	9570	9570	9570	9570	0
428	20240605	114000	351591970	9570	9570	9570	9570	0
429	20240605	113900	351591970	9570	9560	9570	9560	9
430	20240605	113800	351505860	9570	9570	9570	9570	0
431	20240605	113700	351505860	9570	9570	9570	9570	0
432	20240605	113600	351505860	9570	9570	9570	9570	4
433	20240605	113500	351467580	9570	9570	9570	9570	0
434	20240605	113400	351467580	9570	9570	9570	9570	0
435	20240605	113300	351467580	9570	9570	9570	9570	0
436	20240605	113200	351467580	9570	9570	9570	9570	0
437	20240605	113100	351467580	9570	9570	9570	9570	100
438	20240605	113000	350510580	9560	9560	9560	9560	50
439	20240605	112900	350032580	9560	9560	9570	9560	1008
440	20240605	112800	340395100	9570	9570	9570	9570	151
441	20240605	112700	338950030	9560	9560	9560	9560	0
442	20240605	112600	338950030	9560	9560	9560	9560	20
443	20240605	112500	338758830	9560	9560	9560	9560	0
444	20240605	112400	338758830	9560	9560	9560	9560	0
445	20240605	112300	338758830	9560	9570	9570	9560	33
446	20240605	112200	338443320	9570	9570	9570	9570	0
447	20240605	112100	338443320	9570	9570	9570	9570	0
448	20240605	112000	338443320	9570	9570	9570	9570	0
449	20240605	111900	338443320	9570	9570	9570	9570	0
450	20240605	111800	338443320	9570	9570	9570	9570	0
451	20240605	111700	338443320	9570	9570	9570	9570	105
452	20240605	111600	337438470	9560	9560	9560	9560	0
453	20240605	111500	337438470	9560	9570	9570	9560	30
454	20240605	111400	337151470	9570	9570	9570	9570	0
455	20240605	111300	337151470	9570	9570	9570	9570	0
456	20240605	111200	337151470	9570	9570	9570	9570	0
457	20240605	111100	337151470	9570	9570	9570	9570	0
458	20240605	111000	337151470	9570	9570	9570	9560	155
459	20240605	110900	335668370	9560	9560	9560	9560	0
460	20240605	110800	335668370	9560	9560	9560	9560	0
461	20240605	110700	335668370	9560	9560	9560	9560	0
462	20240605	110600	335668370	9560	9560	9560	9560	9
463	20240605	110500	335582330	9560	9560	9560	9560	0
464	20240605	110400	335582330	9560	9560	9560	9560	484
465	20240605	110300	330955290	9560	9560	9560	9560	0
466	20240605	110200	330955290	9560	9560	9560	9560	0
467	20240605	110100	330955290	9560	9560	9560	9560	135
468	20240605	110000	329664690	9560	9580	9580	9560	201
469	20240605	105900	327743110	9570	9570	9570	9570	397
470	20240605	105800	323943820	9570	9570	9570	9570	0
471	20240605	105700	323943820	9570	9570	9570	9570	120
472	20240605	105600	322795420	9570	9570	9570	9570	0
473	20240605	105500	322795420	9570	9570	9570	9570	0
474	20240605	105400	322795420	9570	9570	9570	9570	0
475	20240605	105300	322795420	9570	9570	9570	9570	100
476	20240605	105200	321838420	9560	9570	9570	9560	31
477	20240605	105100	321542040	9570	9570	9570	9570	0
478	20240605	105000	321542040	9570	9570	9570	9570	0
479	20240605	104900	321542040	9570	9570	9570	9560	53
480	20240605	104800	321034850	9570	9570	9570	9570	12
481	20240605	104700	320920010	9570	9570	9570	9570	0
482	20240605	104600	320920010	9570	9570	9570	9570	1
483	20240605	104500	320910440	9560	9560	9560	9560	285
484	20240605	104400	318185840	9550	9550	9550	9550	1
485	20240605	104300	318176290	9560	9560	9560	9560	132
486	20240605	104200	316914370	9560	9560	9560	9560	0
487	20240605	104100	316914370	9560	9560	9560	9560	40
488	20240605	104000	316531970	9560	9560	9560	9560	20
489	20240605	103900	316340770	9570	9570	9570	9560	22
490	20240605	103800	316130430	9560	9560	9560	9560	22
491	20240605	103700	315920110	9560	9560	9560	9560	3
492	20240605	103600	315891430	9560	9560	9560	9560	478
493	20240605	103500	311321750	9560	9550	9560	9550	17
494	20240605	103400	311159390	9550	9550	9550	9550	23
495	20240605	103300	310939740	9550	9550	9550	9550	36
496	20240605	103200	310595940	9550	9550	9550	9550	10
497	20240605	103100	310500440	9550	9550	9550	9550	0
498	20240605	103000	310500440	9550	9550	9550	9550	179
499	20240605	102900	308790990	9550	9550	9550	9550	18
500	20240605	102800	308619090	9560	9560	9560	9560	0
501	20240605	102700	308619090	9560	9560	9560	9560	1
502	20240605	102600	308609530	9560	9550	9560	9550	106
503	20240605	102500	307596390	9540	9540	9540	9540	232
504	20240605	102400	305383110	9540	9550	9550	9540	800
505	20240605	102300	297748280	9570	9570	9570	9570	0
506	20240605	102200	297748280	9570	9570	9570	9570	0
507	20240605	102100	297748280	9570	9570	9570	9570	0
508	20240605	102000	297748280	9570	9570	9570	9570	0
509	20240605	101900	297748280	9570	9550	9570	9550	1269
510	20240605	101800	285622870	9550	9550	9550	9550	14
511	20240605	101700	285489170	9550	9550	9550	9550	4
512	20240605	101600	285450970	9550	9550	9550	9550	13
513	20240605	101500	285326820	9550	9550	9550	9550	13
514	20240605	101400	285202670	9550	9550	9550	9550	13
515	20240605	101300	285078520	9550	9550	9550	9550	13
516	20240605	101200	284954370	9550	9550	9550	9550	24
517	20240605	101100	284725170	9560	9560	9560	9560	0
518	20240605	101000	284725170	9560	9560	9560	9560	72
519	20240605	100900	284036850	9550	9530	9550	9530	715
520	20240605	100800	277209120	9530	9530	9530	9530	24
521	20240605	100700	276980400	9530	9540	9540	9530	443
522	20240605	100600	272757190	9540	9540	9540	9540	28
523	20240605	100500	272490070	9540	9540	9540	9540	0
524	20240605	100400	272490070	9540	9550	9550	9540	300
525	20240605	100300	269627540	9550	9540	9550	9540	48
526	20240605	100200	269169380	9540	9540	9540	9540	0
527	20240605	100100	269169380	9540	9530	9540	9530	28
528	20240605	100000	268902330	9530	9530	9530	9530	24
529	20240605	095900	268673610	9530	9520	9530	9520	27
530	20240605	095800	268416370	9520	9520	9530	9510	842
531	20240605	095700	260400890	9520	9530	9530	9520	211
532	20240605	095600	258391200	9530	9520	9530	9520	33
533	20240605	095500	258076910	9520	9530	9570	9500	6324
534	20240605	095400	197922640	9540	9540	9540	9540	32
535	20240605	095300	197617360	9530	9530	9530	9530	18
536	20240605	095200	197445820	9520	9530	9530	9520	508
537	20240605	095100	192608420	9530	9530	9530	9520	128
538	20240605	095000	191388780	9530	9550	9550	9530	2857
539	20240605	094900	164134170	9550	9550	9550	9550	334
540	20240605	094800	160944470	9560	9560	9560	9560	0
541	20240605	094700	160944470	9560	9570	9570	9560	161
542	20240605	094600	159405300	9570	9570	9570	9570	109
543	20240605	094500	158362170	9570	9570	9570	9570	40
544	20240605	094400	157979370	9630	9600	9630	9580	143
545	20240605	094300	156607340	9650	9550	9650	9550	729
546	20240605	094200	149644920	9540	9550	9550	9540	603
547	20240605	094100	143886700	9540	9540	9540	9540	0
548	20240605	094000	143886700	9540	9540	9540	9540	319
549	20240605	093900	140843440	9540	9540	9540	9530	1782
550	20240605	093800	123843880	9540	9570	9570	9540	3399
551	20240605	093700	91361290	9570	9570	9570	9570	280
552	20240605	093600	88681690	9570	9570	9570	9570	1069
553	20240605	093500	78451360	9560	9560	9560	9560	300
554	20240605	093400	75583360	9580	9580	9580	9560	737
555	20240605	093300	68523700	9570	9570	9570	9570	76
556	20240605	093200	67796380	9570	9570	9570	9570	0
557	20240605	093100	67796380	9570	9570	9570	9570	0
558	20240605	093000	67796380	9570	9590	9590	9570	588
559	20240605	092900	62162120	9570	9570	9570	9570	0
560	20240605	092800	62162120	9570	9570	9570	9570	2
561	20240605	092700	62142980	9580	9570	9580	9570	230
562	20240605	092600	59940880	9570	9570	9570	9570	0
563	20240605	092500	59940880	9570	9570	9570	9570	1
564	20240605	092400	59931310	9560	9560	9560	9560	100
565	20240605	092300	58975310	9550	9550	9550	9550	49
566	20240605	092200	58507360	9550	9550	9550	9550	0
567	20240605	092100	58507360	9550	9550	9550	9550	2
568	20240605	092000	58488260	9540	9540	9540	9540	0
569	20240605	091900	58488260	9540	9540	9540	9540	14
570	20240605	091800	58354700	9540	9550	9550	9540	434
571	20240605	091700	54213720	9540	9560	9560	9540	1500
572	20240605	091600	39899190	9570	9580	9580	9570	1273
573	20240605	091500	27705030	9590	9590	9590	9590	41
574	20240605	091400	27311840	9590	9600	9600	9590	100
575	20240605	091300	26352510	9610	9610	9610	9610	1035
576	20240605	091200	16406160	9610	9610	9610	9610	0
577	20240605	091100	16406160	9610	9610	9610	9610	0
578	20240605	091000	16406160	9610	9600	9610	9600	64
579	20240605	090900	15791370	9600	9600	9600	9600	57
580	20240605	090800	15244170	9580	9590	9590	9580	68
581	20240605	090700	14592330	9590	9630	9630	9590	233
582	20240605	090600	12357030	9630	9630	9630	9630	0
583	20240605	090500	12357030	9630	9640	9640	9630	603
584	20240605	090400	6550110	9630	9630	9630	9630	0
585	20240605	090300	6550110	9630	9630	9630	9630	0
586	20240605	090200	6550110	9630	9620	9630	9620	286
587	20240605	090100	3796040	9610	9610	9610	9610	100
588	20240605	090000	2835040	9620	9610	9620	9610	295