KissMeData/000910/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183200	274667080	5240	5240	5240	5240	858
3	20240604	183100	274667080	5240	5240	5240	5240	0
4	20240604	183000	274667080	5240	5240	5240	5240	0
5	20240604	182900	274667080	5240	5240	5240	5240	0
6	20240604	182800	274667080	5240	5240	5240	5240	0
7	20240604	182700	274667080	5240	5240	5240	5240	0
8	20240604	182600	274667080	5240	5240	5240	5240	0
9	20240604	182500	274667080	5240	5240	5240	5240	0
10	20240604	182400	274667080	5240	5240	5240	5240	0
11	20240604	182300	274667080	5240	5240	5240	5240	0
12	20240604	182200	274667080	5240	5240	5240	5240	0
13	20240604	182100	274667080	5240	5240	5240	5240	0
14	20240604	182000	274667080	5240	5240	5240	5240	0
15	20240604	181900	274667080	5240	5240	5240	5240	0
16	20240604	181800	274667080	5240	5240	5240	5240	0
17	20240604	181700	274667080	5240	5240	5240	5240	0
18	20240604	181600	274667080	5240	5240	5240	5240	0
19	20240604	181500	274667080	5240	5240	5240	5240	0
20	20240604	181400	274667080	5240	5240	5240	5240	0
21	20240604	181300	274667080	5240	5240	5240	5240	0
22	20240604	181200	274667080	5240	5240	5240	5240	0
23	20240604	181100	274667080	5240	5240	5240	5240	0
24	20240604	181000	274667080	5240	5240	5240	5240	0
25	20240604	180900	274667080	5240	5240	5240	5240	0
26	20240604	180800	274667080	5240	5240	5240	5240	0
27	20240604	180700	274667080	5240	5240	5240	5240	0
28	20240604	180600	274667080	5240	5240	5240	5240	0
29	20240604	180500	274667080	5240	5240	5240	5240	0
30	20240604	180400	274667080	5240	5240	5240	5240	0
31	20240604	180300	274667080	5240	5240	5240	5240	0
32	20240604	180200	274667080	5240	5240	5240	5240	858
33	20240604	180100	274667080	5240	5240	5240	5240	0
34	20240604	180000	274667080	5240	5240	5240	5240	0
35	20240604	175900	274667080	5240	5240	5240	5240	0
36	20240604	175800	274667080	5240	5240	5240	5240	0
37	20240604	175700	274667080	5240	5240	5240	5240	0
38	20240604	175600	274667080	5240	5240	5240	5240	0
39	20240604	175500	274667080	5240	5240	5240	5240	0
40	20240604	175400	274667080	5240	5240	5240	5240	0
41	20240604	175300	274667080	5240	5240	5240	5240	0
42	20240604	175200	274667080	5240	5240	5240	5240	0
43	20240604	175100	274667080	5240	5240	5240	5240	0
44	20240604	175000	274667080	5240	5240	5240	5240	0
45	20240604	174900	274667080	5240	5240	5240	5240	0
46	20240604	174800	274667080	5240	5240	5240	5240	0
47	20240604	174700	274667080	5240	5240	5240	5240	0
48	20240604	174600	274667080	5240	5240	5240	5240	0
49	20240604	174500	274667080	5240	5240	5240	5240	0
50	20240604	174400	274667080	5240	5240	5240	5240	0
51	20240604	174300	274667080	5240	5240	5240	5240	0
52	20240604	174200	274667080	5240	5240	5240	5240	0
53	20240604	174100	274667080	5240	5240	5240	5240	0
54	20240604	174000	274667080	5240	5240	5240	5240	0
55	20240604	173900	274667080	5240	5240	5240	5240	0
56	20240604	173800	274667080	5240	5240	5240	5240	0
57	20240604	173700	274667080	5240	5240	5240	5240	0
58	20240604	173600	274667080	5240	5240	5240	5240	0
59	20240604	173500	274667080	5240	5240	5240	5240	0
60	20240604	173400	274667080	5240	5240	5240	5240	0
61	20240604	173300	274667080	5240	5240	5240	5240	0
62	20240604	173200	274667080	5240	5240	5240	5240	858
63	20240604	173100	274667080	5240	5240	5240	5240	0
64	20240604	173000	274667080	5240	5240	5240	5240	0
65	20240604	172900	274667080	5240	5240	5240	5240	0
66	20240604	172800	274667080	5240	5240	5240	5240	0
67	20240604	172700	274667080	5240	5240	5240	5240	0
68	20240604	172600	274667080	5240	5240	5240	5240	0
69	20240604	172500	274667080	5240	5240	5240	5240	0
70	20240604	172400	274667080	5240	5240	5240	5240	0
71	20240604	172300	274667080	5240	5240	5240	5240	0
72	20240604	172200	274667080	5240	5240	5240	5240	0
73	20240604	172100	274667080	5240	5240	5240	5240	0
74	20240604	172000	274667080	5240	5240	5240	5240	0
75	20240604	171900	274667080	5240	5240	5240	5240	0
76	20240604	171800	274667080	5240	5240	5240	5240	0
77	20240604	171700	274667080	5240	5240	5240	5240	0
78	20240604	171600	274667080	5240	5240	5240	5240	0
79	20240604	171500	274667080	5240	5240	5240	5240	0
80	20240604	171400	274667080	5240	5240	5240	5240	0
81	20240604	171300	274667080	5240	5240	5240	5240	0
82	20240604	171200	274667080	5240	5240	5240	5240	0
83	20240604	171100	274667080	5240	5240	5240	5240	0
84	20240604	171000	274667080	5240	5240	5240	5240	0
85	20240604	170900	274667080	5240	5240	5240	5240	0
86	20240604	170800	274667080	5240	5240	5240	5240	0
87	20240604	170700	274667080	5240	5240	5240	5240	0
88	20240604	170600	274667080	5240	5240	5240	5240	0
89	20240604	170500	274667080	5240	5240	5240	5240	0
90	20240604	170400	274667080	5240	5240	5240	5240	0
91	20240604	170300	274667080	5240	5240	5240	5240	0
92	20240604	170200	274667080	5240	5240	5240	5240	858
93	20240604	170100	274667080	5240	5240	5240	5240	0
94	20240604	170000	274667080	5240	5240	5240	5240	0
95	20240604	165900	274667080	5240	5240	5240	5240	0
96	20240604	165800	274667080	5240	5240	5240	5240	0
97	20240604	165700	274667080	5240	5240	5240	5240	0
98	20240604	165600	274667080	5240	5240	5240	5240	0
99	20240604	165500	274667080	5240	5240	5240	5240	0
100	20240604	165400	274667080	5240	5240	5240	5240	0
101	20240604	165300	274667080	5240	5240	5240	5240	0
102	20240604	165200	274667080	5240	5240	5240	5240	0
103	20240604	165100	274667080	5240	5240	5240	5240	0
104	20240604	165000	274667080	5240	5240	5240	5240	0
105	20240604	164900	274667080	5240	5240	5240	5240	0
106	20240604	164800	274667080	5240	5240	5240	5240	0
107	20240604	164700	274667080	5240	5240	5240	5240	0
108	20240604	164600	274667080	5240	5240	5240	5240	0
109	20240604	164500	274667080	5240	5240	5240	5240	0
110	20240604	164400	274667080	5240	5240	5240	5240	0
111	20240604	164300	274667080	5240	5240	5240	5240	0
112	20240604	164200	274667080	5240	5240	5240	5240	0
113	20240604	164100	274667080	5240	5240	5240	5240	0
114	20240604	164000	274667080	5240	5240	5240	5240	0
115	20240604	163900	274667080	5240	5240	5240	5240	0
116	20240604	163800	274667080	5240	5240	5240	5240	0
117	20240604	163700	274667080	5240	5240	5240	5240	0
118	20240604	163600	274667080	5240	5240	5240	5240	0
119	20240604	163500	274667080	5240	5240	5240	5240	0
120	20240604	163400	274667080	5240	5240	5240	5240	0
121	20240604	163300	274667080	5240	5240	5240	5240	0
122	20240604	163200	274667080	5240	5240	5240	5240	858
123	20240604	163100	274667080	5240	5240	5240	5240	0
124	20240604	163000	274667080	5240	5240	5240	5240	0
125	20240604	162900	274667080	5240	5240	5240	5240	0
126	20240604	162800	274667080	5240	5240	5240	5240	0
127	20240604	162700	274667080	5240	5240	5240	5240	0
128	20240604	162600	274667080	5240	5240	5240	5240	0
129	20240604	162500	274667080	5240	5240	5240	5240	0
130	20240604	162400	274667080	5240	5240	5240	5240	0
131	20240604	162300	274667080	5240	5240	5240	5240	0
132	20240604	162200	274667080	5240	5240	5240	5240	0
133	20240604	162100	274667080	5240	5240	5240	5240	0
134	20240604	162000	274667080	5240	5240	5240	5240	0
135	20240604	161900	274667080	5240	5240	5240	5240	0
136	20240604	161800	274667080	5240	5240	5240	5240	0
137	20240604	161700	274667080	5240	5240	5240	5240	0
138	20240604	161600	274667080	5240	5240	5240	5240	0
139	20240604	161500	274667080	5240	5240	5240	5240	0
140	20240604	161400	274667080	5240	5240	5240	5240	0
141	20240604	161300	274667080	5240	5240	5240	5240	0
142	20240604	161200	274667080	5240	5240	5240	5240	0
143	20240604	161100	274667080	5240	5240	5240	5240	0
144	20240604	161000	274667080	5240	5240	5240	5240	0
145	20240604	160900	274667080	5240	5240	5240	5240	0
146	20240604	160800	274667080	5240	5240	5240	5240	0
147	20240604	160700	274667080	5240	5240	5240	5240	0
148	20240604	160600	274667080	5240	5240	5240	5240	0
149	20240604	160500	274667080	5240	5240	5240	5240	0
150	20240604	160400	274667080	5240	5240	5240	5240	0
151	20240604	160300	274667080	5240	5240	5240	5240	0
152	20240604	160200	274667080	5240	5240	5240	5240	858
153	20240604	160100	274667080	5240	5240	5240	5240	0
154	20240604	160000	274667080	5240	5240	5240	5240	0
155	20240604	155900	274667080	5240	5240	5240	5240	0
156	20240604	155800	274667080	5240	5240	5240	5240	0
157	20240604	155700	274667080	5240	5240	5240	5240	0
158	20240604	155600	274667080	5240	5240	5240	5240	0
159	20240604	155500	274667080	5240	5240	5240	5240	0
160	20240604	155400	274667080	5240	5240	5240	5240	0
161	20240604	155300	274667080	5240	5240	5240	5240	0
162	20240604	155200	274667080	5240	5240	5240	5240	0
163	20240604	155100	274667080	5240	5240	5240	5240	0
164	20240604	155000	274667080	5240	5240	5240	5240	0
165	20240604	154900	274667080	5240	5240	5240	5240	0
166	20240604	154800	274667080	5240	5240	5240	5240	0
167	20240604	154700	274667080	5240	5240	5240	5240	0
168	20240604	154600	274667080	5240	5240	5240	5240	0
169	20240604	154500	274667080	5240	5240	5240	5240	0
170	20240604	154400	274667080	5240	5240	5240	5240	0
171	20240604	154300	274667080	5240	5240	5240	5240	0
172	20240604	154200	274667080	5240	5240	5240	5240	0
173	20240604	154100	274667080	5240	5240	5240	5240	0
174	20240604	154000	274667080	5240	5240	5240	5240	0
175	20240604	153900	274667080	5240	5240	5240	5240	0
176	20240604	153800	274667080	5240	5240	5240	5240	0
177	20240604	153700	274667080	5240	5240	5240	5240	0
178	20240604	153600	274667080	5240	5240	5240	5240	0
179	20240604	153500	274667080	5240	5240	5240	5240	0
180	20240604	153400	274667080	5240	5240	5240	5240	0
181	20240604	153300	274667080	5240	5240	5240	5240	0
182	20240604	153200	274667080	5240	5240	5240	5240	858
183	20240604	153100	274667080	5240	5240	5240	5240	0
184	20240604	153000	274667080	5240	5240	5240	5240	858
185	20240604	152900	270171160	5240	5240	5240	5240	0
186	20240604	152800	270171160	5240	5240	5240	5240	0
187	20240604	152700	270171160	5240	5240	5240	5240	0
188	20240604	152600	270171160	5240	5240	5240	5240	0
189	20240604	152500	270171160	5240	5240	5240	5240	0
190	20240604	152400	270171160	5240	5240	5240	5240	0
191	20240604	152300	270171160	5240	5240	5240	5240	0
192	20240604	152200	270171160	5240	5240	5240	5240	0
193	20240604	152100	270171160	5240	5240	5240	5240	0
194	20240604	152000	270171160	5240	5240	5240	5240	0
195	20240604	151900	270171160	5240	5240	5240	5240	1023
196	20240604	151800	264810640	5240	5240	5240	5240	40
197	20240604	151700	264601040	5240	5240	5240	5240	58
198	20240604	151600	264297120	5240	5240	5240	5240	0
199	20240604	151500	264297120	5240	5240	5240	5240	1
200	20240604	151400	264291880	5240	5240	5240	5240	15
201	20240604	151300	264213280	5240	5240	5240	5240	253
202	20240604	151200	262887560	5240	5240	5240	5240	1105
203	20240604	151100	257097360	5240	5240	5240	5240	0
204	20240604	151000	257097360	5240	5240	5240	5240	0
205	20240604	150900	257097360	5240	5240	5240	5240	0
206	20240604	150800	257097360	5240	5240	5240	5240	8
207	20240604	150700	257055440	5240	5240	5240	5240	0
208	20240604	150600	257055440	5240	5240	5240	5240	401
209	20240604	150500	254954200	5240	5240	5240	5240	850
210	20240604	150400	250500200	5240	5240	5240	5240	509
211	20240604	150300	247833040	5240	5250	5250	5240	55
212	20240604	150200	247544690	5240	5240	5240	5240	434
213	20240604	150100	245270530	5240	5240	5240	5240	0
214	20240604	150000	245270530	5240	5240	5240	5240	0
215	20240604	145900	245270530	5240	5250	5250	5240	136
216	20240604	145800	244557330	5250	5250	5250	5250	0
217	20240604	145700	244557330	5250	5250	5250	5250	0
218	20240604	145600	244557330	5250	5250	5250	5250	10
219	20240604	145500	244504830	5250	5250	5250	5250	99
220	20240604	145400	243985080	5250	5250	5250	5250	13
221	20240604	145300	243916830	5250	5250	5250	5250	0
222	20240604	145200	243916830	5250	5250	5250	5250	0
223	20240604	145100	243916830	5250	5250	5250	5250	0
224	20240604	145000	243916830	5250	5250	5250	5250	10
225	20240604	144900	243864330	5250	5250	5250	5250	0
226	20240604	144800	243864330	5250	5250	5250	5250	100
227	20240604	144700	243339330	5250	5250	5250	5250	1047
228	20240604	144600	237842580	5250	5250	5250	5250	95
229	20240604	144500	237343830	5250	5250	5250	5250	8
230	20240604	144400	237301830	5240	5240	5240	5240	0
231	20240604	144300	237301830	5240	5240	5240	5240	410
232	20240604	144200	235153430	5240	5240	5240	5240	351
233	20240604	144100	233314190	5240	5250	5250	5240	302
234	20240604	144000	231731700	5240	5240	5240	5240	668
235	20240604	143900	228231380	5240	5250	5250	5240	1181
236	20240604	143800	222031140	5250	5250	5250	5250	0
237	20240604	143700	222031140	5250	5250	5250	5250	100
238	20240604	143600	221506140	5250	5260	5260	5250	3931
239	20240604	143500	200834030	5270	5270	5270	5270	10
240	20240604	143400	200781330	5260	5260	5260	5260	0
241	20240604	143300	200781330	5260	5260	5260	5260	0
242	20240604	143200	200781330	5260	5260	5260	5260	50
243	20240604	143100	200518330	5260	5260	5260	5260	6
244	20240604	143000	200486770	5260	5260	5260	5260	0
245	20240604	142900	200486770	5260	5260	5260	5260	300
246	20240604	142800	198908770	5260	5260	5260	5260	0
247	20240604	142700	198908770	5260	5260	5260	5260	2
248	20240604	142600	198898250	5260	5260	5260	5260	32
249	20240604	142500	198729930	5270	5270	5270	5270	536
250	20240604	142400	195905210	5270	5270	5270	5270	1000
251	20240604	142300	190635210	5270	5270	5270	5270	0
252	20240604	142200	190635210	5270	5270	5270	5270	0
253	20240604	142100	190635210	5270	5280	5280	5270	122
254	20240604	142000	189992250	5280	5280	5280	5280	0
255	20240604	141900	189992250	5280	5280	5280	5280	1
256	20240604	141800	189986970	5280	5280	5280	5280	50
257	20240604	141700	189722970	5280	5280	5280	5280	0
258	20240604	141600	189722970	5280	5280	5280	5280	0
259	20240604	141500	189722970	5280	5280	5280	5280	0
260	20240604	141400	189722970	5280	5280	5280	5280	15
261	20240604	141300	189643770	5280	5280	5280	5280	150
262	20240604	141200	188851770	5280	5280	5280	5280	0
263	20240604	141100	188851770	5280	5290	5290	5280	625
264	20240604	141000	185546770	5290	5290	5290	5290	0
265	20240604	140900	185546770	5290	5290	5290	5290	1
266	20240604	140800	185541480	5290	5280	5290	5280	401
267	20240604	140700	183424190	5280	5280	5280	5280	2
268	20240604	140600	183413630	5280	5280	5280	5280	0
269	20240604	140500	183413630	5280	5280	5280	5280	474
270	20240604	140400	180910910	5280	5280	5280	5280	0
271	20240604	140300	180910910	5280	5280	5280	5280	3
272	20240604	140200	180895070	5280	5280	5280	5280	0
273	20240604	140100	180895070	5280	5280	5280	5280	800
274	20240604	140000	176671070	5270	5270	5270	5270	0
275	20240604	135900	176671070	5270	5270	5270	5270	0
276	20240604	135800	176671070	5270	5270	5270	5270	0
277	20240604	135700	176671070	5270	5270	5270	5270	89
278	20240604	135600	176202040	5280	5280	5280	5280	0
279	20240604	135500	176202040	5280	5280	5280	5280	1
280	20240604	135400	176196760	5280	5280	5280	5280	0
281	20240604	135300	176196760	5280	5280	5280	5280	0
282	20240604	135200	176196760	5280	5280	5280	5280	0
283	20240604	135100	176196760	5280	5280	5280	5280	0
284	20240604	135000	176196760	5280	5280	5280	5280	0
285	20240604	134900	176196760	5280	5280	5280	5280	0
286	20240604	134800	176196760	5280	5280	5280	5280	0
287	20240604	134700	176196760	5280	5280	5280	5280	0
288	20240604	134600	176196760	5280	5290	5290	5280	1811
289	20240604	134500	166634580	5300	5290	5300	5290	310
290	20240604	134400	164994670	5290	5290	5290	5290	19
291	20240604	134300	164894160	5280	5280	5280	5280	0
292	20240604	134200	164894160	5280	5280	5280	5280	0
293	20240604	134100	164894160	5280	5280	5280	5280	0
294	20240604	134000	164894160	5280	5280	5280	5280	0
295	20240604	133900	164894160	5280	5280	5280	5280	0
296	20240604	133800	164894160	5280	5280	5280	5280	0
297	20240604	133700	164894160	5280	5280	5280	5280	307
298	20240604	133600	163273200	5280	5280	5280	5280	0
299	20240604	133500	163273200	5280	5280	5280	5280	0
300	20240604	133400	163273200	5280	5280	5280	5280	0
301	20240604	133300	163273200	5280	5280	5280	5280	0
302	20240604	133200	163273200	5280	5280	5280	5280	211
303	20240604	133100	162159120	5270	5270	5270	5270	0
304	20240604	133000	162159120	5270	5270	5270	5270	0
305	20240604	132900	162159120	5270	5270	5270	5270	0
306	20240604	132800	162159120	5270	5270	5270	5270	0
307	20240604	132700	162159120	5270	5270	5270	5270	0
308	20240604	132600	162159120	5270	5270	5270	5270	0
309	20240604	132500	162159120	5270	5270	5270	5270	0
310	20240604	132400	162159120	5270	5270	5270	5270	0
311	20240604	132300	162159120	5270	5270	5270	5270	0
312	20240604	132200	162159120	5270	5270	5270	5270	0
313	20240604	132100	162159120	5270	5270	5270	5270	0
314	20240604	132000	162159120	5270	5270	5270	5270	0
315	20240604	131900	162159120	5270	5270	5270	5270	0
316	20240604	131800	162159120	5270	5270	5270	5270	0
317	20240604	131700	162159120	5270	5270	5270	5270	5
318	20240604	131600	162132770	5280	5280	5280	5280	0
319	20240604	131500	162132770	5280	5280	5280	5280	60
320	20240604	131400	161815970	5270	5270	5270	5270	0
321	20240604	131300	161815970	5270	5270	5270	5270	0
322	20240604	131200	161815970	5270	5270	5270	5270	0
323	20240604	131100	161815970	5270	5270	5270	5270	4
324	20240604	131000	161794890	5270	5270	5270	5270	0
325	20240604	130900	161794890	5270	5270	5270	5270	0
326	20240604	130800	161794890	5270	5270	5270	5270	0
327	20240604	130700	161794890	5270	5270	5270	5270	0
328	20240604	130600	161794890	5270	5270	5270	5270	300
329	20240604	130500	160213890	5280	5280	5280	5280	0
330	20240604	130400	160213890	5280	5280	5280	5280	0
331	20240604	130300	160213890	5280	5280	5280	5280	0
332	20240604	130200	160213890	5280	5280	5280	5280	10
333	20240604	130100	160161090	5280	5280	5280	5280	0
334	20240604	130000	160161090	5280	5280	5280	5280	0
335	20240604	125900	160161090	5280	5280	5280	5280	0
336	20240604	125800	160161090	5280	5280	5280	5280	0
337	20240604	125700	160161090	5280	5280	5280	5280	545
338	20240604	125600	157283490	5280	5280	5280	5280	57
339	20240604	125500	156982530	5270	5270	5270	5270	0
340	20240604	125400	156982530	5270	5270	5270	5270	0
341	20240604	125300	156982530	5270	5270	5270	5270	0
342	20240604	125200	156982530	5270	5280	5280	5270	12
343	20240604	125100	156919270	5270	5270	5270	5270	0
344	20240604	125000	156919270	5270	5270	5270	5270	0
345	20240604	124900	156919270	5270	5270	5270	5270	0
346	20240604	124800	156919270	5270	5270	5270	5270	0
347	20240604	124700	156919270	5270	5270	5270	5270	0
348	20240604	124600	156919270	5270	5270	5270	5270	0
349	20240604	124500	156919270	5270	5270	5270	5270	0
350	20240604	124400	156919270	5270	5270	5270	5270	19
351	20240604	124300	156819140	5270	5270	5270	5270	0
352	20240604	124200	156819140	5270	5270	5270	5270	0
353	20240604	124100	156819140	5270	5270	5270	5270	0
354	20240604	124000	156819140	5270	5270	5270	5270	50
355	20240604	123900	156555640	5280	5280	5280	5280	100
356	20240604	123800	156027640	5280	5280	5280	5280	500
357	20240604	123700	153387640	5270	5270	5270	5270	500
358	20240604	123600	150752640	5270	5270	5270	5270	0
359	20240604	123500	150752640	5270	5270	5270	5270	376
360	20240604	123400	148771120	5270	5270	5270	5270	0
361	20240604	123300	148771120	5270	5270	5270	5270	0
362	20240604	123200	148771120	5270	5270	5270	5270	0
363	20240604	123100	148771120	5270	5270	5270	5270	0
364	20240604	123000	148771120	5270	5270	5270	5270	0
365	20240604	122900	148771120	5270	5270	5270	5270	0
366	20240604	122800	148771120	5270	5270	5270	5270	0
367	20240604	122700	148771120	5270	5270	5270	5270	0
368	20240604	122600	148771120	5270	5270	5270	5270	45
369	20240604	122500	148533970	5280	5280	5280	5280	0
370	20240604	122400	148533970	5280	5280	5280	5280	777
371	20240604	122300	144431410	5290	5290	5290	5290	0
372	20240604	122200	144431410	5290	5290	5290	5290	0
373	20240604	122100	144431410	5290	5290	5290	5290	0
374	20240604	122000	144431410	5290	5290	5290	5290	17
375	20240604	121900	144341480	5290	5290	5290	5290	0
376	20240604	121800	144341480	5290	5290	5290	5290	0
377	20240604	121700	144341480	5290	5290	5290	5290	1
378	20240604	121600	144336190	5290	5290	5290	5290	82
379	20240604	121500	143902410	5300	5300	5300	5300	0
380	20240604	121400	143902410	5300	5300	5300	5300	0
381	20240604	121300	143902410	5300	5300	5300	5300	0
382	20240604	121200	143902410	5300	5300	5300	5300	5
383	20240604	121100	143875910	5290	5290	5290	5290	0
384	20240604	121000	143875910	5290	5300	5300	5290	595
385	20240604	120900	140722420	5300	5300	5300	5300	356
386	20240604	120800	138835620	5300	5300	5300	5300	31
387	20240604	120700	138671320	5300	5300	5300	5300	363
388	20240604	120600	136747420	5290	5290	5290	5290	271
389	20240604	120500	135313830	5290	5290	5290	5290	0
390	20240604	120400	135313830	5290	5290	5290	5290	62
391	20240604	120300	134985850	5290	5290	5290	5290	0
392	20240604	120200	134985850	5290	5290	5290	5290	0
393	20240604	120100	134985850	5290	5290	5290	5290	0
394	20240604	120000	134985850	5290	5290	5290	5290	0
395	20240604	115900	134985850	5290	5290	5290	5290	0
396	20240604	115800	134985850	5290	5290	5290	5290	1
397	20240604	115700	134980560	5280	5280	5280	5280	0
398	20240604	115600	134980560	5280	5280	5280	5280	1475
399	20240604	115500	127192560	5270	5270	5270	5270	1
400	20240604	115400	127187290	5280	5280	5280	5280	0
401	20240604	115300	127187290	5280	5280	5280	5280	244
402	20240604	115200	125898970	5290	5290	5290	5290	5
403	20240604	115100	125872520	5290	5290	5290	5290	3
404	20240604	115000	125856650	5290	5290	5290	5290	0
405	20240604	114900	125856650	5290	5290	5290	5290	200
406	20240604	114800	124798650	5280	5280	5280	5280	61
407	20240604	114700	124476570	5280	5280	5280	5280	0
408	20240604	114600	124476570	5280	5280	5280	5280	0
409	20240604	114500	124476570	5280	5280	5280	5280	1
410	20240604	114400	124471290	5280	5280	5280	5280	32
411	20240604	114300	124302330	5280	5280	5280	5280	0
412	20240604	114200	124302330	5280	5280	5280	5280	2
413	20240604	114100	124291770	5280	5280	5280	5280	0
414	20240604	114000	124291770	5280	5280	5280	5280	50
415	20240604	113900	124027770	5280	5280	5280	5280	2
416	20240604	113800	124017210	5280	5280	5280	5280	50
417	20240604	113700	123753210	5280	5280	5280	5280	0
418	20240604	113600	123753210	5280	5280	5280	5280	0
419	20240604	113500	123753210	5280	5280	5280	5280	0
420	20240604	113400	123753210	5280	5280	5280	5280	0
421	20240604	113300	123753210	5280	5280	5280	5280	1
422	20240604	113200	123747930	5280	5280	5280	5280	0
423	20240604	113100	123747930	5280	5280	5280	5280	0
424	20240604	113000	123747930	5280	5280	5280	5280	1
425	20240604	112900	123742650	5290	5290	5290	5290	0
426	20240604	112800	123742650	5290	5290	5290	5290	146
427	20240604	112700	122970310	5290	5290	5290	5290	0
428	20240604	112600	122970310	5290	5290	5290	5290	10
429	20240604	112500	122917410	5290	5280	5290	5280	73
430	20240604	112400	122531950	5280	5280	5280	5280	0
431	20240604	112300	122531950	5280	5280	5280	5280	1
432	20240604	112200	122526670	5270	5270	5270	5270	0
433	20240604	112100	122526670	5270	5270	5270	5270	0
434	20240604	112000	122526670	5270	5270	5270	5270	0
435	20240604	111900	122526670	5270	5270	5270	5270	0
436	20240604	111800	122526670	5270	5280	5280	5270	404
437	20240604	111700	120396550	5270	5270	5270	5270	0
438	20240604	111600	120396550	5270	5270	5270	5270	0
439	20240604	111500	120396550	5270	5270	5270	5270	0
440	20240604	111400	120396550	5270	5280	5280	5270	110
441	20240604	111300	119816750	5270	5270	5270	5270	80
442	20240604	111200	119395150	5270	5270	5270	5270	0
443	20240604	111100	119395150	5270	5270	5270	5270	0
444	20240604	111000	119395150	5270	5280	5280	5270	884
445	20240604	110900	114736170	5280	5280	5280	5280	0
446	20240604	110800	114736170	5280	5280	5280	5280	0
447	20240604	110700	114736170	5280	5280	5280	5280	0
448	20240604	110600	114736170	5280	5280	5280	5280	500
449	20240604	110500	112096170	5270	5270	5270	5270	0
450	20240604	110400	112096170	5270	5270	5270	5270	0
451	20240604	110300	112096170	5270	5270	5270	5270	0
452	20240604	110200	112096170	5270	5270	5270	5270	600
453	20240604	110100	108934170	5270	5270	5270	5270	0
454	20240604	110000	108934170	5270	5270	5270	5270	300
455	20240604	105900	107353170	5270	5270	5270	5270	1
456	20240604	105800	107347900	5270	5270	5270	5270	50
457	20240604	105700	107084400	5270	5270	5270	5270	163
458	20240604	105600	106225390	5270	5270	5270	5270	25
459	20240604	105500	106093640	5280	5280	5280	5280	0
460	20240604	105400	106093640	5280	5280	5280	5280	0
461	20240604	105300	106093640	5280	5280	5280	5280	198
462	20240604	105200	105048200	5280	5280	5280	5280	3
463	20240604	105100	105032360	5280	5280	5280	5280	0
464	20240604	105000	105032360	5280	5280	5280	5280	0
465	20240604	104900	105032360	5280	5280	5280	5280	0
466	20240604	104800	105032360	5280	5280	5280	5280	100
467	20240604	104700	104504360	5280	5280	5280	5280	0
468	20240604	104600	104504360	5280	5280	5280	5280	501
469	20240604	104500	101859080	5280	5280	5280	5280	700
470	20240604	104400	98163080	5280	5280	5280	5280	100
471	20240604	104300	97635080	5280	5280	5280	5280	50
472	20240604	104200	97371080	5280	5280	5280	5280	0
473	20240604	104100	97371080	5280	5280	5280	5280	2
474	20240604	104000	97360520	5280	5280	5280	5280	0
475	20240604	103900	97360520	5280	5280	5280	5280	0
476	20240604	103800	97360520	5280	5280	5280	5280	0
477	20240604	103700	97360520	5280	5280	5280	5280	0
478	20240604	103600	97360520	5280	5280	5280	5280	0
479	20240604	103500	97360520	5280	5280	5280	5280	0
480	20240604	103400	97360520	5280	5280	5280	5280	3
481	20240604	103300	97344680	5280	5280	5280	5280	1
482	20240604	103200	97339400	5260	5260	5260	5260	0
483	20240604	103100	97339400	5260	5260	5260	5260	54
484	20240604	103000	97055360	5260	5260	5260	5260	0
485	20240604	102900	97055360	5260	5260	5260	5260	0
486	20240604	102800	97055360	5260	5260	5260	5260	6
487	20240604	102700	97023800	5260	5260	5260	5260	46
488	20240604	102600	96781840	5260	5260	5260	5260	1574
489	20240604	102500	88502600	5260	5260	5260	5260	0
490	20240604	102400	88502600	5260	5260	5260	5260	0
491	20240604	102300	88502600	5260	5260	5260	5260	0
492	20240604	102200	88502600	5260	5260	5260	5260	162
493	20240604	102100	87650480	5270	5270	5270	5270	1
494	20240604	102000	87645210	5260	5260	5260	5260	0
495	20240604	101900	87645210	5260	5260	5260	5260	0
496	20240604	101800	87645210	5260	5260	5260	5260	0
497	20240604	101700	87645210	5260	5260	5260	5260	0
498	20240604	101600	87645210	5260	5260	5260	5260	0
499	20240604	101500	87645210	5260	5260	5260	5260	100
500	20240604	101400	87119210	5280	5280	5280	5280	200
501	20240604	101300	86063210	5260	5260	5260	5260	0
502	20240604	101200	86063210	5260	5260	5260	5260	132
503	20240604	101100	85368890	5260	5260	5260	5260	2
504	20240604	101000	85358370	5260	5260	5260	5260	512
505	20240604	100900	82665250	5260	5260	5260	5260	1
506	20240604	100800	82659990	5280	5280	5280	5280	100
507	20240604	100700	82131990	5260	5260	5260	5260	0
508	20240604	100600	82131990	5260	5260	5290	5260	25
509	20240604	100500	82000460	5260	5260	5260	5260	100
510	20240604	100400	81474460	5260	5280	5280	5260	1577
511	20240604	100300	73149910	5260	5280	5280	5260	51
512	20240604	100200	72880650	5250	5280	5280	5250	1004
513	20240604	100100	67609530	5280	5260	5280	5260	309
514	20240604	100000	65984090	5260	5260	5260	5260	0
515	20240604	095900	65984090	5260	5260	5260	5260	0
516	20240604	095800	65984090	5260	5260	5260	5260	0
517	20240604	095700	65984090	5260	5260	5260	5260	389
518	20240604	095600	63937950	5260	5260	5260	5260	0
519	20240604	095500	63937950	5260	5260	5260	5260	0
520	20240604	095400	63937950	5260	5260	5260	5260	19
521	20240604	095300	63838010	5260	5260	5260	5260	0
522	20240604	095200	63838010	5260	5250	5260	5250	31
523	20240604	095100	63675250	5260	5260	5260	5260	10
524	20240604	095000	63622650	5260	5250	5260	5250	19
525	20240604	094900	63522800	5230	5230	5230	5230	162
526	20240604	094800	62675540	5240	5250	5250	5240	1978
527	20240604	094700	52309920	5250	5260	5260	5250	528
528	20240604	094600	49533650	5260	5260	5260	5260	1
529	20240604	094500	49528390	5260	5260	5260	5260	2
530	20240604	094400	49517870	5240	5240	5240	5240	0
531	20240604	094300	49517870	5240	5260	5260	5240	125
532	20240604	094200	48862810	5260	5260	5260	5260	0
533	20240604	094100	48862810	5260	5260	5260	5260	77
534	20240604	094000	48457790	5260	5260	5260	5260	0
535	20240604	093900	48457790	5260	5260	5260	5260	5
536	20240604	093800	48431490	5260	5260	5260	5260	2
537	20240604	093700	48420970	5240	5240	5240	5240	0
538	20240604	093600	48420970	5240	5240	5260	5240	138
539	20240604	093500	47697830	5240	5250	5250	5240	33
540	20240604	093400	47524880	5260	5260	5260	5260	209
541	20240604	093300	46425540	5260	5260	5260	5260	0
542	20240604	093200	46425540	5260	5260	5260	5260	1100
543	20240604	093100	40639540	5260	5260	5260	5260	3
544	20240604	093000	40623760	5240	5240	5240	5240	1850
545	20240604	092900	30929760	5240	5240	5240	5240	146
546	20240604	092800	30164720	5240	5240	5240	5240	165
547	20240604	092700	29300120	5240	5250	5260	5240	832
548	20240604	092600	24935010	5250	5250	5250	5250	0
549	20240604	092500	24935010	5250	5250	5250	5250	0
550	20240604	092400	24935010	5250	5250	5260	5250	131
551	20240604	092300	24247050	5250	5260	5260	5250	1250
552	20240604	092200	17681850	5260	5270	5270	5260	202
553	20240604	092100	16619230	5260	5260	5260	5260	0
554	20240604	092000	16619230	5260	5260	5260	5260	0
555	20240604	091900	16619230	5260	5260	5260	5260	0
556	20240604	091800	16619230	5260	5260	5260	5260	90
557	20240604	091700	16145830	5260	5260	5260	5260	15
558	20240604	091600	16066930	5260	5270	5270	5260	200
559	20240604	091500	15013930	5270	5270	5270	5270	149
560	20240604	091400	14228700	5280	5280	5280	5280	21
561	20240604	091300	14117820	5280	5280	5280	5270	262
562	20240604	091200	12736640	5280	5280	5280	5280	367
563	20240604	091100	10798880	5280	5290	5290	5280	143
564	20240604	091000	10042720	5300	5290	5300	5290	403
565	20240604	090900	7910820	5290	5300	5300	5290	369
566	20240604	090800	5957610	5320	5310	5320	5310	100
567	20240604	090700	5426520	5320	5300	5320	5300	200
568	20240604	090600	4362600	5320	5320	5320	5320	8
569	20240604	090500	4320040	5320	5320	5320	5320	204
570	20240604	090400	3234760	5320	5320	5320	5320	62
571	20240604	090300	2904920	5320	5320	5320	5320	200
572	20240604	090200	1840920	5290	5290	5290	5290	0
573	20240604	090100	1840920	5290	5290	5290	5290	0
574	20240604	090000	1840920	5290	5290	5290	5290	348