KissMeData/007330/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	184900	583976820	9210	9210	9210	9210	959
3	20240603	184800	583976820	9210	9210	9210	9210	0
4	20240603	184700	583976820	9210	9210	9210	9210	0
5	20240603	184600	583976820	9210	9210	9210	9210	0
6	20240603	184500	583976820	9210	9210	9210	9210	0
7	20240603	184400	583976820	9210	9210	9210	9210	0
8	20240603	184300	583976820	9210	9210	9210	9210	0
9	20240603	184200	583976820	9210	9210	9210	9210	0
10	20240603	184100	583976820	9210	9210	9210	9210	0
11	20240603	184000	583976820	9210	9210	9210	9210	0
12	20240603	183900	583976820	9210	9210	9210	9210	0
13	20240603	183800	583976820	9210	9210	9210	9210	0
14	20240603	183700	583976820	9210	9210	9210	9210	0
15	20240603	183600	583976820	9210	9210	9210	9210	0
16	20240603	183500	583976820	9210	9210	9210	9210	0
17	20240603	183400	583976820	9210	9210	9210	9210	0
18	20240603	183300	583976820	9210	9210	9210	9210	0
19	20240603	183200	583976820	9210	9210	9210	9210	0
20	20240603	183100	583976820	9210	9210	9210	9210	0
21	20240603	183000	583976820	9210	9210	9210	9210	0
22	20240603	182900	583976820	9210	9210	9210	9210	0
23	20240603	182800	583976820	9210	9210	9210	9210	0
24	20240603	182700	583976820	9210	9210	9210	9210	0
25	20240603	182600	583976820	9210	9210	9210	9210	0
26	20240603	182500	583976820	9210	9210	9210	9210	0
27	20240603	182400	583976820	9210	9210	9210	9210	0
28	20240603	182300	583976820	9210	9210	9210	9210	0
29	20240603	182200	583976820	9210	9210	9210	9210	0
30	20240603	182100	583976820	9210	9210	9210	9210	0
31	20240603	182000	583976820	9210	9210	9210	9210	0
32	20240603	181900	583976820	9210	9210	9210	9210	959
33	20240603	181800	583976820	9210	9210	9210	9210	0
34	20240603	181700	583976820	9210	9210	9210	9210	0
35	20240603	181600	583976820	9210	9210	9210	9210	0
36	20240603	181500	583976820	9210	9210	9210	9210	0
37	20240603	181400	583976820	9210	9210	9210	9210	0
38	20240603	181300	583976820	9210	9210	9210	9210	0
39	20240603	181200	583976820	9210	9210	9210	9210	0
40	20240603	181100	583976820	9210	9210	9210	9210	0
41	20240603	181000	583976820	9210	9210	9210	9210	0
42	20240603	180900	583976820	9210	9210	9210	9210	0
43	20240603	180800	583976820	9210	9210	9210	9210	0
44	20240603	180700	583976820	9210	9210	9210	9210	0
45	20240603	180600	583976820	9210	9210	9210	9210	0
46	20240603	180500	583976820	9210	9210	9210	9210	0
47	20240603	180400	583976820	9210	9210	9210	9210	0
48	20240603	180300	583976820	9210	9210	9210	9210	0
49	20240603	180200	583976820	9210	9210	9210	9210	0
50	20240603	180100	583976820	9210	9210	9210	9210	0
51	20240603	180000	583976820	9210	9210	9210	9210	0
52	20240603	175900	583976820	9210	9210	9210	9210	0
53	20240603	175800	583976820	9210	9210	9210	9210	0
54	20240603	175700	583976820	9210	9210	9210	9210	0
55	20240603	175600	583976820	9210	9210	9210	9210	0
56	20240603	175500	583976820	9210	9210	9210	9210	0
57	20240603	175400	583976820	9210	9210	9210	9210	0
58	20240603	175300	583976820	9210	9210	9210	9210	0
59	20240603	175200	583976820	9210	9210	9210	9210	0
60	20240603	175100	583976820	9210	9210	9210	9210	0
61	20240603	175000	583976820	9210	9210	9210	9210	0
62	20240603	174900	583976820	9210	9210	9210	9210	959
63	20240603	174800	583976820	9210	9210	9210	9210	0
64	20240603	174700	583976820	9210	9210	9210	9210	0
65	20240603	174600	583976820	9210	9210	9210	9210	0
66	20240603	174500	583976820	9210	9210	9210	9210	0
67	20240603	174400	583976820	9210	9210	9210	9210	0
68	20240603	174300	583976820	9210	9210	9210	9210	0
69	20240603	174200	583976820	9210	9210	9210	9210	0
70	20240603	174100	583976820	9210	9210	9210	9210	0
71	20240603	174000	583976820	9210	9210	9210	9210	0
72	20240603	173900	583976820	9210	9210	9210	9210	0
73	20240603	173800	583976820	9210	9210	9210	9210	0
74	20240603	173700	583976820	9210	9210	9210	9210	0
75	20240603	173600	583976820	9210	9210	9210	9210	0
76	20240603	173500	583976820	9210	9210	9210	9210	0
77	20240603	173400	583976820	9210	9210	9210	9210	0
78	20240603	173300	583976820	9210	9210	9210	9210	0
79	20240603	173200	583976820	9210	9210	9210	9210	0
80	20240603	173100	583976820	9210	9210	9210	9210	0
81	20240603	173000	583976820	9210	9210	9210	9210	0
82	20240603	172900	583976820	9210	9210	9210	9210	0
83	20240603	172800	583976820	9210	9210	9210	9210	0
84	20240603	172700	583976820	9210	9210	9210	9210	0
85	20240603	172600	583976820	9210	9210	9210	9210	0
86	20240603	172500	583976820	9210	9210	9210	9210	0
87	20240603	172400	583976820	9210	9210	9210	9210	0
88	20240603	172300	583976820	9210	9210	9210	9210	0
89	20240603	172200	583976820	9210	9210	9210	9210	0
90	20240603	172100	583976820	9210	9210	9210	9210	0
91	20240603	172000	583976820	9210	9210	9210	9210	0
92	20240603	171900	583976820	9210	9210	9210	9210	959
93	20240603	171800	583976820	9210	9210	9210	9210	0
94	20240603	171700	583976820	9210	9210	9210	9210	0
95	20240603	171600	583976820	9210	9210	9210	9210	0
96	20240603	171500	583976820	9210	9210	9210	9210	0
97	20240603	171400	583976820	9210	9210	9210	9210	0
98	20240603	171300	583976820	9210	9210	9210	9210	0
99	20240603	171200	583976820	9210	9210	9210	9210	0
100	20240603	171100	583976820	9210	9210	9210	9210	0
101	20240603	171000	583976820	9210	9210	9210	9210	0
102	20240603	170900	583976820	9210	9210	9210	9210	0
103	20240603	170800	583976820	9210	9210	9210	9210	0
104	20240603	170700	583976820	9210	9210	9210	9210	0
105	20240603	170600	583976820	9210	9210	9210	9210	0
106	20240603	170500	583976820	9210	9210	9210	9210	0
107	20240603	170400	583976820	9210	9210	9210	9210	0
108	20240603	170300	583976820	9210	9210	9210	9210	0
109	20240603	170200	583976820	9210	9210	9210	9210	0
110	20240603	170100	583976820	9210	9210	9210	9210	0
111	20240603	170000	583976820	9210	9210	9210	9210	0
112	20240603	165900	583976820	9210	9210	9210	9210	0
113	20240603	165800	583976820	9210	9210	9210	9210	0
114	20240603	165700	583976820	9210	9210	9210	9210	0
115	20240603	165600	583976820	9210	9210	9210	9210	0
116	20240603	165500	583976820	9210	9210	9210	9210	0
117	20240603	165400	583976820	9210	9210	9210	9210	0
118	20240603	165300	583976820	9210	9210	9210	9210	0
119	20240603	165200	583976820	9210	9210	9210	9210	0
120	20240603	165100	583976820	9210	9210	9210	9210	0
121	20240603	165000	583976820	9210	9210	9210	9210	0
122	20240603	164900	583976820	9210	9210	9210	9210	959
123	20240603	164800	583976820	9210	9210	9210	9210	0
124	20240603	164700	583976820	9210	9210	9210	9210	0
125	20240603	164600	583976820	9210	9210	9210	9210	0
126	20240603	164500	583976820	9210	9210	9210	9210	0
127	20240603	164400	583976820	9210	9210	9210	9210	0
128	20240603	164300	583976820	9210	9210	9210	9210	0
129	20240603	164200	583976820	9210	9210	9210	9210	0
130	20240603	164100	583976820	9210	9210	9210	9210	0
131	20240603	164000	583976820	9210	9210	9210	9210	0
132	20240603	163900	583976820	9210	9210	9210	9210	0
133	20240603	163800	583976820	9210	9210	9210	9210	0
134	20240603	163700	583976820	9210	9210	9210	9210	0
135	20240603	163600	583976820	9210	9210	9210	9210	0
136	20240603	163500	583976820	9210	9210	9210	9210	0
137	20240603	163400	583976820	9210	9210	9210	9210	0
138	20240603	163300	583976820	9210	9210	9210	9210	0
139	20240603	163200	583976820	9210	9210	9210	9210	0
140	20240603	163100	583976820	9210	9210	9210	9210	0
141	20240603	163000	583976820	9210	9210	9210	9210	0
142	20240603	162900	583976820	9210	9210	9210	9210	0
143	20240603	162800	583976820	9210	9210	9210	9210	0
144	20240603	162700	583976820	9210	9210	9210	9210	0
145	20240603	162600	583976820	9210	9210	9210	9210	0
146	20240603	162500	583976820	9210	9210	9210	9210	0
147	20240603	162400	583976820	9210	9210	9210	9210	0
148	20240603	162300	583976820	9210	9210	9210	9210	0
149	20240603	162200	583976820	9210	9210	9210	9210	0
150	20240603	162100	583976820	9210	9210	9210	9210	0
151	20240603	162000	583976820	9210	9210	9210	9210	0
152	20240603	161900	583976820	9210	9210	9210	9210	959
153	20240603	161800	583976820	9210	9210	9210	9210	0
154	20240603	161700	583976820	9210	9210	9210	9210	0
155	20240603	161600	583976820	9210	9210	9210	9210	0
156	20240603	161500	583976820	9210	9210	9210	9210	0
157	20240603	161400	583976820	9210	9210	9210	9210	0
158	20240603	161300	583976820	9210	9210	9210	9210	0
159	20240603	161200	583976820	9210	9210	9210	9210	0
160	20240603	161100	583976820	9210	9210	9210	9210	0
161	20240603	161000	583976820	9210	9210	9210	9210	0
162	20240603	160900	583976820	9210	9210	9210	9210	0
163	20240603	160800	583976820	9210	9210	9210	9210	0
164	20240603	160700	583976820	9210	9210	9210	9210	0
165	20240603	160600	583976820	9210	9210	9210	9210	0
166	20240603	160500	583976820	9210	9210	9210	9210	0
167	20240603	160400	583976820	9210	9210	9210	9210	0
168	20240603	160300	583976820	9210	9210	9210	9210	0
169	20240603	160200	583976820	9210	9210	9210	9210	0
170	20240603	160100	583976820	9210	9210	9210	9210	0
171	20240603	160000	583976820	9210	9210	9210	9210	0
172	20240603	155900	583976820	9210	9210	9210	9210	0
173	20240603	155800	583976820	9210	9210	9210	9210	0
174	20240603	155700	583976820	9210	9210	9210	9210	0
175	20240603	155600	583976820	9210	9210	9210	9210	0
176	20240603	155500	583976820	9210	9210	9210	9210	0
177	20240603	155400	583976820	9210	9210	9210	9210	0
178	20240603	155300	583976820	9210	9210	9210	9210	0
179	20240603	155200	583976820	9210	9210	9210	9210	0
180	20240603	155100	583976820	9210	9210	9210	9210	0
181	20240603	155000	583976820	9210	9210	9210	9210	0
182	20240603	154900	583976820	9210	9210	9210	9210	959
183	20240603	154800	583976820	9210	9210	9210	9210	0
184	20240603	154700	583976820	9210	9210	9210	9210	0
185	20240603	154600	583976820	9210	9210	9210	9210	0
186	20240603	154500	583976820	9210	9210	9210	9210	0
187	20240603	154400	583976820	9210	9210	9210	9210	0
188	20240603	154300	583976820	9210	9210	9210	9210	0
189	20240603	154200	583976820	9210	9210	9210	9210	0
190	20240603	154100	583976820	9210	9210	9210	9210	0
191	20240603	154000	583976820	9210	9210	9210	9210	0
192	20240603	153900	583976820	9210	9210	9210	9210	0
193	20240603	153800	583976820	9210	9210	9210	9210	0
194	20240603	153700	583976820	9210	9210	9210	9210	0
195	20240603	153600	583976820	9210	9210	9210	9210	0
196	20240603	153500	583976820	9210	9210	9210	9210	0
197	20240603	153400	583976820	9210	9210	9210	9210	0
198	20240603	153300	583976820	9210	9210	9210	9210	0
199	20240603	153200	583976820	9210	9210	9210	9210	0
200	20240603	153100	583976820	9210	9210	9210	9210	0
201	20240603	153000	583976820	9210	9210	9210	9210	959
202	20240603	152900	575144430	9210	9210	9210	9210	0
203	20240603	152800	575144430	9210	9210	9210	9210	0
204	20240603	152700	575144430	9210	9210	9210	9210	0
205	20240603	152600	575144430	9210	9210	9210	9210	0
206	20240603	152500	575144430	9210	9210	9210	9210	0
207	20240603	152400	575144430	9210	9210	9210	9210	0
208	20240603	152300	575144430	9210	9210	9210	9210	0
209	20240603	152200	575144430	9210	9210	9210	9210	0
210	20240603	152100	575144430	9210	9210	9210	9210	0
211	20240603	152000	575144430	9210	9210	9210	9210	0
212	20240603	151900	575144430	9210	9220	9220	9200	151
213	20240603	151800	573754520	9230	9220	9230	9220	42
214	20240603	151700	573367270	9230	9230	9230	9230	0
215	20240603	151600	573367270	9230	9210	9230	9210	217
216	20240603	151500	571368640	9210	9220	9220	9210	99
217	20240603	151400	570456820	9220	9220	9220	9220	88
218	20240603	151300	569645460	9220	9220	9220	9220	0
219	20240603	151200	569645460	9220	9220	9220	9220	0
220	20240603	151100	569645460	9220	9220	9220	9220	218
221	20240603	151000	567635500	9220	9220	9230	9220	252
222	20240603	150900	565310610	9230	9220	9230	9220	22
223	20240603	150800	565107570	9230	9240	9240	9230	11
224	20240603	150700	565006030	9230	9230	9230	9230	0
225	20240603	150600	565006030	9230	9230	9230	9230	43
226	20240603	150500	564609140	9230	9220	9230	9220	31
227	20240603	150400	564323020	9210	9210	9210	9210	15
228	20240603	150300	564184870	9200	9220	9220	9200	1248
229	20240603	150200	552689610	9220	9240	9240	9220	168
230	20240603	150100	551139470	9230	9250	9250	9230	105
231	20240603	150000	550169980	9240	9240	9240	9240	201
232	20240603	145900	548312740	9240	9230	9240	9230	552
233	20240603	145800	543216170	9230	9250	9250	9230	1020
234	20240603	145700	533791340	9230	9270	9270	9230	1207
235	20240603	145600	522637150	9270	9340	9340	9270	324
236	20240603	145500	519629980	9340	9300	9350	9250	4102
237	20240603	145400	481397760	9300	9300	9300	9300	1
238	20240603	145300	481388460	9270	9290	9340	9270	2484
239	20240603	145200	458257310	9270	9200	9290	9200	3040
240	20240603	145100	430121420	9200	9200	9200	9200	0
241	20240603	145000	430121420	9200	9200	9200	9200	60
242	20240603	144900	429569420	9200	9200	9200	9200	122
243	20240603	144800	428447020	9220	9220	9220	9220	0
244	20240603	144700	428447020	9220	9220	9220	9220	1
245	20240603	144600	428437800	9200	9200	9200	9200	0
246	20240603	144500	428437800	9200	9200	9200	9200	0
247	20240603	144400	428437800	9200	9200	9200	9200	65
248	20240603	144300	427839800	9230	9230	9230	9230	0
249	20240603	144200	427839800	9230	9200	9230	9200	221
250	20240603	144100	425800060	9200	9210	9210	9200	100
251	20240603	144000	424880050	9200	9220	9220	9200	11
252	20240603	143900	424778650	9230	9230	9230	9230	0
253	20240603	143800	424778650	9230	9230	9230	9230	0
254	20240603	143700	424778650	9230	9230	9230	9230	0
255	20240603	143600	424778650	9230	9230	9230	9230	0
256	20240603	143500	424778650	9230	9230	9230	9230	0
257	20240603	143400	424778650	9230	9230	9230	9230	0
258	20240603	143300	424778650	9230	9230	9230	9230	100
259	20240603	143200	423855650	9260	9260	9260	9260	0
260	20240603	143100	423855650	9260	9230	9260	9230	2502
261	20240603	143000	400727360	9230	9230	9230	9230	7
262	20240603	142900	400662750	9190	9190	9190	9190	0
263	20240603	142800	400662750	9190	9190	9190	9190	0
264	20240603	142700	400662750	9190	9190	9190	9190	0
265	20240603	142600	400662750	9190	9190	9190	9190	30
266	20240603	142500	400387050	9190	9190	9190	9190	0
267	20240603	142400	400387050	9190	9190	9190	9190	2
268	20240603	142300	400368670	9240	9240	9240	9240	0
269	20240603	142200	400368670	9240	9240	9240	9240	0
270	20240603	142100	400368670	9240	9240	9240	9240	0
271	20240603	142000	400368670	9240	9240	9240	9240	0
272	20240603	141900	400368670	9240	9190	9240	9190	6
273	20240603	141800	400313480	9190	9190	9190	9190	0
274	20240603	141700	400313480	9190	9190	9190	9190	0
275	20240603	141600	400313480	9190	9190	9190	9190	7
276	20240603	141500	400249150	9190	9200	9200	9190	12
277	20240603	141400	400138770	9230	9240	9240	9230	202
278	20240603	141300	398274290	9240	9240	9240	9240	4
279	20240603	141200	398237330	9230	9230	9230	9230	0
280	20240603	141100	398237330	9230	9230	9230	9230	0
281	20240603	141000	398237330	9230	9230	9230	9230	146
282	20240603	140900	396889750	9220	9220	9220	9220	6
283	20240603	140800	396834430	9220	9220	9220	9220	0
284	20240603	140700	396834430	9220	9220	9220	9220	0
285	20240603	140600	396834430	9220	9220	9220	9220	0
286	20240603	140500	396834430	9220	9220	9220	9220	0
287	20240603	140400	396834430	9220	9220	9220	9220	0
288	20240603	140300	396834430	9220	9210	9220	9210	271
289	20240603	140200	394336160	9210	9210	9210	9210	0
290	20240603	140100	394336160	9210	9210	9210	9210	334
291	20240603	140000	391260020	9210	9210	9210	9210	0
292	20240603	135900	391260020	9210	9210	9210	9210	0
293	20240603	135800	391260020	9210	9210	9210	9210	0
294	20240603	135700	391260020	9210	9210	9210	9210	0
295	20240603	135600	391260020	9210	9200	9210	9200	40
296	20240603	135500	390892000	9200	9190	9200	9190	550
297	20240603	135400	385832020	9180	9180	9180	9180	3
298	20240603	135300	385804480	9180	9180	9180	9180	200
299	20240603	135200	383968480	9190	9190	9190	9190	0
300	20240603	135100	383968480	9190	9190	9190	9190	0
301	20240603	135000	383968480	9190	9190	9190	9190	11
302	20240603	134900	383867390	9190	9190	9190	9190	5
303	20240603	134800	383821440	9190	9190	9190	9190	10
304	20240603	134700	383729540	9180	9180	9180	9180	202
305	20240603	134600	381875180	9180	9180	9180	9180	0
306	20240603	134500	381875180	9180	9180	9180	9180	100
307	20240603	134400	380957180	9170	9170	9170	9170	203
308	20240603	134300	379095670	9180	9180	9180	9180	0
309	20240603	134200	379095670	9180	9180	9180	9180	1000
310	20240603	134100	369915670	9180	9180	9180	9180	0
311	20240603	134000	369915670	9180	9180	9180	9180	0
312	20240603	133900	369915670	9180	9180	9180	9180	1
313	20240603	133800	369906490	9180	9180	9180	9180	108
314	20240603	133700	368915050	9180	9180	9180	9180	0
315	20240603	133600	368915050	9180	9180	9180	9180	59
316	20240603	133500	368373430	9180	9180	9180	9180	1
317	20240603	133400	368364250	9160	9160	9160	9160	0
318	20240603	133300	368364250	9160	9160	9160	9160	1
319	20240603	133200	368355090	9170	9170	9170	9170	0
320	20240603	133100	368355090	9170	9170	9170	9170	2
321	20240603	133000	368336750	9180	9180	9180	9180	0
322	20240603	132900	368336750	9180	9180	9180	9180	0
323	20240603	132800	368336750	9180	9180	9180	9180	0
324	20240603	132700	368336750	9180	9180	9180	9180	0
325	20240603	132600	368336750	9180	9150	9180	9150	2
326	20240603	132500	368318420	9150	9170	9180	9150	517
327	20240603	132400	363587480	9180	9180	9180	9180	0
328	20240603	132300	363587480	9180	9180	9180	9180	0
329	20240603	132200	363587480	9180	9180	9180	9180	0
330	20240603	132100	363587480	9180	9180	9180	9180	0
331	20240603	132000	363587480	9180	9180	9180	9180	0
332	20240603	131900	363587480	9180	9180	9180	9180	0
333	20240603	131800	363587480	9180	9180	9180	9180	29
334	20240603	131700	363321260	9170	9170	9170	9170	38
335	20240603	131600	362972800	9180	9180	9180	9180	1
336	20240603	131500	362963620	9180	9180	9180	9180	0
337	20240603	131400	362963620	9180	9180	9180	9180	0
338	20240603	131300	362963620	9180	9180	9180	9180	0
339	20240603	131200	362963620	9180	9180	9180	9180	14
340	20240603	131100	362835100	9180	9170	9180	9170	112
341	20240603	131000	361808050	9170	9170	9170	9170	328
342	20240603	130900	358800290	9170	9170	9170	9170	6
343	20240603	130800	358745270	9160	9160	9160	9160	1
344	20240603	130700	358736110	9160	9160	9160	9160	0
345	20240603	130600	358736110	9160	9150	9160	9150	129
346	20240603	130500	357555750	9150	9150	9150	9150	10
347	20240603	130400	357464250	9170	9170	9170	9170	110
348	20240603	130300	356455550	9170	9170	9170	9170	1
349	20240603	130200	356446380	9170	9170	9170	9170	0
350	20240603	130100	356446380	9170	9170	9170	9170	1
351	20240603	130000	356437210	9160	9160	9160	9160	0
352	20240603	125900	356437210	9160	9160	9160	9160	236
353	20240603	125800	354275450	9160	9160	9160	9160	0
354	20240603	125700	354275450	9160	9150	9160	9150	8
355	20240603	125600	354202230	9150	9150	9150	9150	0
356	20240603	125500	354202230	9150	9150	9150	9150	0
357	20240603	125400	354202230	9150	9150	9150	9150	52
358	20240603	125300	353726430	9160	9160	9160	9160	0
359	20240603	125200	353726430	9160	9160	9160	9160	0
360	20240603	125100	353726430	9160	9160	9160	9160	3
361	20240603	125000	353698950	9160	9160	9160	9160	2
362	20240603	124900	353680630	9160	9160	9160	9160	1
363	20240603	124800	353671470	9170	9170	9170	9170	238
364	20240603	124700	351489010	9160	9160	9160	9160	5
365	20240603	124600	351443210	9160	9150	9160	9150	51
366	20240603	124500	350976550	9150	9150	9150	9150	510
367	20240603	124400	346310050	9150	9170	9170	9150	501
368	20240603	124300	341725880	9160	9160	9160	9160	0
369	20240603	124200	341725880	9160	9160	9160	9160	0
370	20240603	124100	341725880	9160	9160	9160	9160	10
371	20240603	124000	341634280	9160	9160	9160	9160	13
372	20240603	123900	341515200	9160	9160	9160	9160	201
373	20240603	123800	339674040	9160	9160	9160	9160	0
374	20240603	123700	339674040	9160	9160	9160	9160	4
375	20240603	123600	339637400	9150	9160	9160	9150	123
376	20240603	123500	338511820	9160	9160	9160	9160	0
377	20240603	123400	338511820	9160	9160	9160	9160	2
378	20240603	123300	338493500	9150	9150	9150	9150	0
379	20240603	123200	338493500	9150	9160	9160	9150	371
380	20240603	123100	335095740	9170	9170	9170	9170	0
381	20240603	123000	335095740	9170	9160	9170	9160	253
382	20240603	122900	332777730	9160	9160	9160	9160	0
383	20240603	122800	332777730	9160	9160	9160	9160	0
384	20240603	122700	332777730	9160	9190	9190	9160	15
385	20240603	122600	332640030	9190	9190	9190	9190	5
386	20240603	122500	332594080	9190	9190	9190	9190	0
387	20240603	122400	332594080	9190	9190	9190	9190	0
388	20240603	122300	332594080	9190	9190	9190	9190	0
389	20240603	122200	332594080	9190	9190	9190	9190	500
390	20240603	122100	327999080	9190	9190	9190	9190	0
391	20240603	122000	327999080	9190	9190	9190	9190	0
392	20240603	121900	327999080	9190	9190	9190	9190	0
393	20240603	121800	327999080	9190	9190	9190	9190	0
394	20240603	121700	327999080	9190	9190	9190	9190	2
395	20240603	121600	327980700	9190	9190	9190	9190	0
396	20240603	121500	327980700	9190	9190	9190	9190	0
397	20240603	121400	327980700	9190	9170	9190	9160	42
398	20240603	121300	327594770	9200	9200	9200	9200	0
399	20240603	121200	327594770	9200	9200	9200	9200	0
400	20240603	121100	327594770	9200	9200	9200	9200	0
401	20240603	121000	327594770	9200	9200	9200	9200	0
402	20240603	120900	327594770	9200	9200	9200	9200	0
403	20240603	120800	327594770	9200	9200	9200	9200	1
404	20240603	120700	327585570	9160	9170	9170	9160	236
405	20240603	120600	325423350	9200	9200	9200	9200	0
406	20240603	120500	325423350	9200	9180	9200	9180	8
407	20240603	120400	325349810	9200	9200	9200	9200	0
408	20240603	120300	325349810	9200	9200	9200	9200	0
409	20240603	120200	325349810	9200	9200	9200	9200	0
410	20240603	120100	325349810	9200	9200	9200	9200	1
411	20240603	120000	325340610	9160	9160	9160	9160	77
412	20240603	115900	324635290	9160	9170	9170	9160	513
413	20240603	115800	319932200	9170	9170	9170	9170	0
414	20240603	115700	319932200	9170	9170	9170	9170	0
415	20240603	115600	319932200	9170	9170	9170	9170	0
416	20240603	115500	319932200	9170	9170	9170	9170	16
417	20240603	115400	319785480	9170	9170	9170	9170	0
418	20240603	115300	319785480	9170	9170	9170	9170	0
419	20240603	115200	319785480	9170	9170	9170	9170	0
420	20240603	115100	319785480	9170	9170	9170	9170	0
421	20240603	115000	319785480	9170	9170	9170	9170	0
422	20240603	114900	319785480	9170	9170	9170	9170	0
423	20240603	114800	319785480	9170	9170	9170	9170	0
424	20240603	114700	319785480	9170	9170	9170	9170	0
425	20240603	114600	319785480	9170	9170	9170	9170	0
426	20240603	114500	319785480	9170	9170	9170	9170	0
427	20240603	114400	319785480	9170	9170	9170	9170	0
428	20240603	114300	319785480	9170	9170	9170	9170	0
429	20240603	114200	319785480	9170	9170	9170	9170	0
430	20240603	114100	319785480	9170	9170	9170	9170	151
431	20240603	114000	318400810	9170	9170	9170	9170	36
432	20240603	113900	318070690	9160	9160	9160	9160	0
433	20240603	113800	318070690	9160	9160	9160	9160	0
434	20240603	113700	318070690	9160	9160	9160	9160	0
435	20240603	113600	318070690	9160	9160	9160	9160	0
436	20240603	113500	318070690	9160	9160	9160	9160	192
437	20240603	113400	316311970	9160	9160	9160	9160	0
438	20240603	113300	316311970	9160	9160	9160	9160	0
439	20240603	113200	316311970	9160	9160	9160	9160	0
440	20240603	113100	316311970	9160	9160	9160	9160	1
441	20240603	113000	316302810	9170	9170	9170	9170	0
442	20240603	112900	316302810	9170	9170	9170	9170	37
443	20240603	112800	315963520	9180	9180	9180	9180	1
444	20240603	112700	315954340	9190	9190	9190	9190	0
445	20240603	112600	315954340	9190	9190	9190	9190	0
446	20240603	112500	315954340	9190	9190	9190	9190	0
447	20240603	112400	315954340	9190	9190	9190	9190	0
448	20240603	112300	315954340	9190	9190	9190	9190	1
449	20240603	112200	315945150	9180	9190	9190	9180	2
450	20240603	112100	315926780	9150	9160	9160	9150	250
451	20240603	112000	313637440	9210	9180	9210	9160	679
452	20240603	111900	307413230	9180	9180	9180	9180	0
453	20240603	111800	307413230	9180	9190	9190	9180	360
454	20240603	111700	304105430	9210	9210	9210	9210	0
455	20240603	111600	304105430	9210	9210	9210	9210	0
456	20240603	111500	304105430	9210	9210	9210	9210	0
457	20240603	111400	304105430	9210	9210	9210	9210	5
458	20240603	111300	304059380	9210	9210	9210	9210	13
459	20240603	111200	303939650	9210	9210	9210	9210	0
460	20240603	111100	303939650	9210	9210	9210	9210	64
461	20240603	111000	303350210	9210	9210	9210	9210	0
462	20240603	110900	303350210	9210	9210	9210	9210	0
463	20240603	110800	303350210	9210	9210	9210	9210	3
464	20240603	110700	303322580	9210	9210	9210	9210	10
465	20240603	110600	303230480	9220	9220	9220	9220	0
466	20240603	110500	303230480	9220	9220	9220	9220	0
467	20240603	110400	303230480	9220	9220	9220	9220	0
468	20240603	110300	303230480	9220	9220	9220	9220	10
469	20240603	110200	303138280	9220	9200	9220	9200	105
470	20240603	110100	302172260	9190	9190	9190	9190	0
471	20240603	110000	302172260	9190	9200	9200	9190	161
472	20240603	105900	300691670	9190	9190	9190	9190	0
473	20240603	105800	300691670	9190	9190	9190	9190	2
474	20240603	105700	300673290	9190	9190	9190	9190	270
475	20240603	105600	298191990	9190	9190	9190	9190	0
476	20240603	105500	298191990	9190	9190	9190	9190	0
477	20240603	105400	298191990	9190	9220	9220	9190	41
478	20240603	105300	297814900	9190	9190	9190	9190	0
479	20240603	105200	297814900	9190	9190	9190	9190	0
480	20240603	105100	297814900	9190	9190	9190	9190	25
481	20240603	105000	297585150	9230	9230	9230	9230	0
482	20240603	104900	297585150	9230	9230	9230	9230	0
483	20240603	104800	297585150	9230	9230	9230	9230	10
484	20240603	104700	297492850	9230	9180	9230	9180	35
485	20240603	104600	297171500	9180	9190	9190	9180	21
486	20240603	104500	296978710	9180	9180	9180	9180	0
487	20240603	104400	296978710	9180	9180	9180	9180	0
488	20240603	104300	296978710	9180	9190	9190	9180	8
489	20240603	104200	296905240	9230	9230	9230	9230	2
490	20240603	104100	296886780	9230	9230	9230	9230	30
491	20240603	104000	296609880	9230	9230	9230	9230	0
492	20240603	103900	296609880	9230	9230	9230	9230	0
493	20240603	103800	296609880	9230	9230	9230	9230	10
494	20240603	103700	296517580	9230	9230	9230	9230	0
495	20240603	103600	296517580	9230	9230	9230	9230	0
496	20240603	103500	296517580	9230	9230	9230	9230	100
497	20240603	103400	295594580	9230	9230	9230	9230	0
498	20240603	103300	295594580	9230	9230	9230	9230	16
499	20240603	103200	295446900	9220	9210	9220	9210	419
500	20240603	103100	291584260	9180	9180	9180	9180	24
501	20240603	103000	291363940	9180	9180	9180	9180	0
502	20240603	102900	291363940	9180	9180	9180	9180	40
503	20240603	102800	290996740	9170	9170	9170	9170	2
504	20240603	102700	290978400	9210	9170	9210	9170	51
505	20240603	102600	290510690	9160	9210	9210	9160	1025
506	20240603	102500	281117140	9170	9170	9170	9170	150
507	20240603	102400	279741640	9170	9170	9170	9170	6
508	20240603	102300	279686620	9170	9210	9210	9170	800
509	20240603	102200	272340510	9210	9210	9210	9210	500
510	20240603	102100	267735510	9210	9210	9210	9210	1
511	20240603	102000	267726300	9210	9210	9210	9210	1
512	20240603	101900	267717090	9130	9190	9190	9130	5161
513	20240603	101800	220424670	9210	9210	9210	9210	1
514	20240603	101700	220415460	9190	9190	9190	9190	30
515	20240603	101600	220139760	9190	9190	9190	9190	2
516	20240603	101500	220121380	9210	9200	9210	9190	609
517	20240603	101400	214523760	9210	9210	9210	9210	0
518	20240603	101300	214523760	9210	9210	9210	9210	5
519	20240603	101200	214477710	9210	9200	9210	9200	408
520	20240603	101100	210724100	9220	9220	9220	9220	0
521	20240603	101000	210724100	9220	9220	9220	9220	3
522	20240603	100900	210696440	9200	9200	9200	9200	60
523	20240603	100800	210144440	9230	9230	9230	9230	0
524	20240603	100700	210144440	9230	9230	9230	9230	1
525	20240603	100600	210135210	9230	9230	9230	9230	1
526	20240603	100500	210125980	9180	9180	9180	9180	0
527	20240603	100400	210125980	9180	9180	9180	9180	0
528	20240603	100300	210125980	9180	9220	9220	9180	157
529	20240603	100200	208684680	9220	9220	9220	9220	0
530	20240603	100100	208684680	9220	9220	9220	9220	2
531	20240603	100000	208666240	9180	9190	9190	9180	27
532	20240603	095900	208418370	9180	9180	9180	9180	0
533	20240603	095800	208418370	9180	9180	9180	9180	0
534	20240603	095700	208418370	9180	9180	9180	9180	59
535	20240603	095600	207876750	9220	9220	9220	9220	1
536	20240603	095500	207867530	9220	9220	9220	9220	1
537	20240603	095400	207858310	9180	9180	9180	9180	11
538	20240603	095300	207757330	9220	9220	9220	9220	0
539	20240603	095200	207757330	9220	9220	9220	9220	11
540	20240603	095100	207655910	9170	9170	9170	9170	0
541	20240603	095000	207655910	9170	9170	9170	9170	171
542	20240603	094900	206087840	9160	9160	9160	9160	0
543	20240603	094800	206087840	9160	9210	9210	9160	347
544	20240603	094700	202896750	9240	9240	9240	9240	1
545	20240603	094600	202887510	9210	9210	9210	9210	19
546	20240603	094500	202712520	9220	9220	9220	9220	19
547	20240603	094400	202537340	9240	9210	9240	9210	10
548	20240603	094300	202445150	9210	9220	9220	9210	23
549	20240603	094200	202233100	9240	9240	9240	9240	1
550	20240603	094100	202223860	9250	9250	9250	9250	0
551	20240603	094000	202223860	9250	9250	9250	9250	0
552	20240603	093900	202223860	9250	9250	9250	9250	0
553	20240603	093800	202223860	9250	9250	9250	9250	0
554	20240603	093700	202223860	9250	9250	9250	9250	7
555	20240603	093600	202159110	9250	9200	9250	9200	751
556	20240603	093500	195242870	9200	9200	9200	9190	24
557	20240603	093400	195022080	9200	9200	9200	9190	9
558	20240603	093300	194939340	9200	9200	9200	9200	311
559	20240603	093200	192078140	9190	9180	9200	9180	172
560	20240603	093100	190498930	9200	9200	9200	9200	0
561	20240603	093000	190498930	9200	9200	9200	9200	1
562	20240603	092900	190489730	9180	9180	9200	9170	199
563	20240603	092800	188663130	9170	9170	9210	9170	894
564	20240603	092700	180462150	9170	9180	9180	9170	551
565	20240603	092600	175404000	9190	9200	9200	9190	224
566	20240603	092500	173345430	9210	9210	9210	9210	37
567	20240603	092400	173004660	9210	9190	9210	9190	103
568	20240603	092300	172058030	9210	9210	9210	9210	0
569	20240603	092200	172058030	9210	9210	9210	9210	336
570	20240603	092100	168963470	9150	9190	9190	9150	7323
571	20240603	092000	101902410	9200	9200	9200	9200	126
572	20240603	091900	100743210	9210	9210	9210	9210	11
573	20240603	091800	100641900	9210	9210	9210	9210	5
574	20240603	091700	100595850	9210	9220	9220	9210	297
575	20240603	091600	97858670	9200	9200	9200	9200	234
576	20240603	091500	95705870	9200	9200	9200	9200	830
577	20240603	091400	88069870	9210	9220	9220	9210	650
578	20240603	091300	82078350	9230	9230	9230	9230	0
579	20240603	091200	82078350	9230	9230	9230	9230	0
580	20240603	091100	82078350	9230	9230	9230	9230	21
581	20240603	091000	81884520	9230	9230	9230	9230	120
582	20240603	090900	80776920	9250	9250	9250	9250	0
583	20240603	090800	80776920	9250	9250	9250	9250	16
584	20240603	090700	80628920	9200	9210	9250	9200	1236
585	20240603	090600	69250690	9190	9190	9190	9190	0
586	20240603	090500	69250690	9190	9190	9190	9190	55
587	20240603	090400	68745240	9200	9230	9230	9200	70
588	20240603	090300	68099440	9230	9180	9230	9180	410
589	20240603	090200	64335590	9180	9150	9180	9150	4253
590	20240603	090100	25294890	9150	9170	9170	9140	484
591	20240603	090000	20869370	9180	9180	9180	9150	1270