KissMeData/005680/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	184600	943013270	9580	9580	9580	9580	1161
3	20240604	184500	943013270	9580	9580	9580	9580	0
4	20240604	184400	943013270	9580	9580	9580	9580	0
5	20240604	184300	943013270	9580	9580	9580	9580	0
6	20240604	184200	943013270	9580	9580	9580	9580	0
7	20240604	184100	943013270	9580	9580	9580	9580	0
8	20240604	184000	943013270	9580	9580	9580	9580	0
9	20240604	183900	943013270	9580	9580	9580	9580	0
10	20240604	183800	943013270	9580	9580	9580	9580	0
11	20240604	183700	943013270	9580	9580	9580	9580	0
12	20240604	183600	943013270	9580	9580	9580	9580	0
13	20240604	183500	943013270	9580	9580	9580	9580	0
14	20240604	183400	943013270	9580	9580	9580	9580	0
15	20240604	183300	943013270	9580	9580	9580	9580	0
16	20240604	183200	943013270	9580	9580	9580	9580	0
17	20240604	183100	943013270	9580	9580	9580	9580	0
18	20240604	183000	943013270	9580	9580	9580	9580	0
19	20240604	182900	943013270	9580	9580	9580	9580	0
20	20240604	182800	943013270	9580	9580	9580	9580	0
21	20240604	182700	943013270	9580	9580	9580	9580	0
22	20240604	182600	943013270	9580	9580	9580	9580	0
23	20240604	182500	943013270	9580	9580	9580	9580	0
24	20240604	182400	943013270	9580	9580	9580	9580	0
25	20240604	182300	943013270	9580	9580	9580	9580	0
26	20240604	182200	943013270	9580	9580	9580	9580	0
27	20240604	182100	943013270	9580	9580	9580	9580	0
28	20240604	182000	943013270	9580	9580	9580	9580	0
29	20240604	181900	943013270	9580	9580	9580	9580	0
30	20240604	181800	943013270	9580	9580	9580	9580	0
31	20240604	181700	943013270	9580	9580	9580	9580	0
32	20240604	181600	943013270	9580	9580	9580	9580	1161
33	20240604	181500	943013270	9580	9580	9580	9580	0
34	20240604	181400	943013270	9580	9580	9580	9580	0
35	20240604	181300	943013270	9580	9580	9580	9580	0
36	20240604	181200	943013270	9580	9580	9580	9580	0
37	20240604	181100	943013270	9580	9580	9580	9580	0
38	20240604	181000	943013270	9580	9580	9580	9580	0
39	20240604	180900	943013270	9580	9580	9580	9580	0
40	20240604	180800	943013270	9580	9580	9580	9580	0
41	20240604	180700	943013270	9580	9580	9580	9580	0
42	20240604	180600	943013270	9580	9580	9580	9580	0
43	20240604	180500	943013270	9580	9580	9580	9580	0
44	20240604	180400	943013270	9580	9580	9580	9580	0
45	20240604	180300	943013270	9580	9580	9580	9580	0
46	20240604	180200	943013270	9580	9580	9580	9580	0
47	20240604	180100	943013270	9580	9580	9580	9580	0
48	20240604	180000	943013270	9580	9580	9580	9580	0
49	20240604	175900	943013270	9580	9580	9580	9580	0
50	20240604	175800	943013270	9580	9580	9580	9580	0
51	20240604	175700	943013270	9580	9580	9580	9580	0
52	20240604	175600	943013270	9580	9580	9580	9580	0
53	20240604	175500	943013270	9580	9580	9580	9580	0
54	20240604	175400	943013270	9580	9580	9580	9580	0
55	20240604	175300	943013270	9580	9580	9580	9580	0
56	20240604	175200	943013270	9580	9580	9580	9580	0
57	20240604	175100	943013270	9580	9580	9580	9580	0
58	20240604	175000	943013270	9580	9580	9580	9580	0
59	20240604	174900	943013270	9580	9580	9580	9580	0
60	20240604	174800	943013270	9580	9580	9580	9580	0
61	20240604	174700	943013270	9580	9580	9580	9580	0
62	20240604	174600	943013270	9580	9580	9580	9580	1161
63	20240604	174500	943013270	9580	9580	9580	9580	0
64	20240604	174400	943013270	9580	9580	9580	9580	0
65	20240604	174300	943013270	9580	9580	9580	9580	0
66	20240604	174200	943013270	9580	9580	9580	9580	0
67	20240604	174100	943013270	9580	9580	9580	9580	0
68	20240604	174000	943013270	9580	9580	9580	9580	0
69	20240604	173900	943013270	9580	9580	9580	9580	0
70	20240604	173800	943013270	9580	9580	9580	9580	0
71	20240604	173700	943013270	9580	9580	9580	9580	0
72	20240604	173600	943013270	9580	9580	9580	9580	0
73	20240604	173500	943013270	9580	9580	9580	9580	0
74	20240604	173400	943013270	9580	9580	9580	9580	0
75	20240604	173300	943013270	9580	9580	9580	9580	0
76	20240604	173200	943013270	9580	9580	9580	9580	0
77	20240604	173100	943013270	9580	9580	9580	9580	0
78	20240604	173000	943013270	9580	9580	9580	9580	0
79	20240604	172900	943013270	9580	9580	9580	9580	0
80	20240604	172800	943013270	9580	9580	9580	9580	0
81	20240604	172700	943013270	9580	9580	9580	9580	0
82	20240604	172600	943013270	9580	9580	9580	9580	0
83	20240604	172500	943013270	9580	9580	9580	9580	0
84	20240604	172400	943013270	9580	9580	9580	9580	0
85	20240604	172300	943013270	9580	9580	9580	9580	0
86	20240604	172200	943013270	9580	9580	9580	9580	0
87	20240604	172100	943013270	9580	9580	9580	9580	0
88	20240604	172000	943013270	9580	9580	9580	9580	0
89	20240604	171900	943013270	9580	9580	9580	9580	0
90	20240604	171800	943013270	9580	9580	9580	9580	0
91	20240604	171700	943013270	9580	9580	9580	9580	0
92	20240604	171600	943013270	9580	9580	9580	9580	1161
93	20240604	171500	943013270	9580	9580	9580	9580	0
94	20240604	171400	943013270	9580	9580	9580	9580	0
95	20240604	171300	943013270	9580	9580	9580	9580	0
96	20240604	171200	943013270	9580	9580	9580	9580	0
97	20240604	171100	943013270	9580	9580	9580	9580	0
98	20240604	171000	943013270	9580	9580	9580	9580	0
99	20240604	170900	943013270	9580	9580	9580	9580	0
100	20240604	170800	943013270	9580	9580	9580	9580	0
101	20240604	170700	943013270	9580	9580	9580	9580	0
102	20240604	170600	943013270	9580	9580	9580	9580	0
103	20240604	170500	943013270	9580	9580	9580	9580	0
104	20240604	170400	943013270	9580	9580	9580	9580	0
105	20240604	170300	943013270	9580	9580	9580	9580	0
106	20240604	170200	943013270	9580	9580	9580	9580	0
107	20240604	170100	943013270	9580	9580	9580	9580	0
108	20240604	170000	943013270	9580	9580	9580	9580	0
109	20240604	165900	943013270	9580	9580	9580	9580	0
110	20240604	165800	943013270	9580	9580	9580	9580	0
111	20240604	165700	943013270	9580	9580	9580	9580	0
112	20240604	165600	943013270	9580	9580	9580	9580	0
113	20240604	165500	943013270	9580	9580	9580	9580	0
114	20240604	165400	943013270	9580	9580	9580	9580	0
115	20240604	165300	943013270	9580	9580	9580	9580	0
116	20240604	165200	943013270	9580	9580	9580	9580	0
117	20240604	165100	943013270	9580	9580	9580	9580	0
118	20240604	165000	943013270	9580	9580	9580	9580	0
119	20240604	164900	943013270	9580	9580	9580	9580	0
120	20240604	164800	943013270	9580	9580	9580	9580	0
121	20240604	164700	943013270	9580	9580	9580	9580	0
122	20240604	164600	943013270	9580	9580	9580	9580	1161
123	20240604	164500	943013270	9580	9580	9580	9580	0
124	20240604	164400	943013270	9580	9580	9580	9580	0
125	20240604	164300	943013270	9580	9580	9580	9580	0
126	20240604	164200	943013270	9580	9580	9580	9580	0
127	20240604	164100	943013270	9580	9580	9580	9580	0
128	20240604	164000	943013270	9580	9580	9580	9580	0
129	20240604	163900	943013270	9580	9580	9580	9580	0
130	20240604	163800	943013270	9580	9580	9580	9580	0
131	20240604	163700	943013270	9580	9580	9580	9580	0
132	20240604	163600	943013270	9580	9580	9580	9580	0
133	20240604	163500	943013270	9580	9580	9580	9580	0
134	20240604	163400	943013270	9580	9580	9580	9580	0
135	20240604	163300	943013270	9580	9580	9580	9580	0
136	20240604	163200	943013270	9580	9580	9580	9580	0
137	20240604	163100	943013270	9580	9580	9580	9580	0
138	20240604	163000	943013270	9580	9580	9580	9580	0
139	20240604	162900	943013270	9580	9580	9580	9580	0
140	20240604	162800	943013270	9580	9580	9580	9580	0
141	20240604	162700	943013270	9580	9580	9580	9580	0
142	20240604	162600	943013270	9580	9580	9580	9580	0
143	20240604	162500	943013270	9580	9580	9580	9580	0
144	20240604	162400	943013270	9580	9580	9580	9580	0
145	20240604	162300	943013270	9580	9580	9580	9580	0
146	20240604	162200	943013270	9580	9580	9580	9580	0
147	20240604	162100	943013270	9580	9580	9580	9580	0
148	20240604	162000	943013270	9580	9580	9580	9580	0
149	20240604	161900	943013270	9580	9580	9580	9580	0
150	20240604	161800	943013270	9580	9580	9580	9580	0
151	20240604	161700	943013270	9580	9580	9580	9580	0
152	20240604	161600	943013270	9580	9580	9580	9580	1161
153	20240604	161500	943013270	9580	9580	9580	9580	0
154	20240604	161400	943013270	9580	9580	9580	9580	0
155	20240604	161300	943013270	9580	9580	9580	9580	0
156	20240604	161200	943013270	9580	9580	9580	9580	0
157	20240604	161100	943013270	9580	9580	9580	9580	0
158	20240604	161000	943013270	9580	9580	9580	9580	0
159	20240604	160900	943013270	9580	9580	9580	9580	0
160	20240604	160800	943013270	9580	9580	9580	9580	0
161	20240604	160700	943013270	9580	9580	9580	9580	0
162	20240604	160600	943013270	9580	9580	9580	9580	0
163	20240604	160500	943013270	9580	9580	9580	9580	0
164	20240604	160400	943013270	9580	9580	9580	9580	0
165	20240604	160300	943013270	9580	9580	9580	9580	0
166	20240604	160200	943013270	9580	9580	9580	9580	0
167	20240604	160100	943013270	9580	9580	9580	9580	0
168	20240604	160000	943013270	9580	9580	9580	9580	0
169	20240604	155900	943013270	9580	9580	9580	9580	0
170	20240604	155800	943013270	9580	9580	9580	9580	0
171	20240604	155700	943013270	9580	9580	9580	9580	0
172	20240604	155600	943013270	9580	9580	9580	9580	0
173	20240604	155500	943013270	9580	9580	9580	9580	0
174	20240604	155400	943013270	9580	9580	9580	9580	0
175	20240604	155300	943013270	9580	9580	9580	9580	0
176	20240604	155200	943013270	9580	9580	9580	9580	0
177	20240604	155100	943013270	9580	9580	9580	9580	0
178	20240604	155000	943013270	9580	9580	9580	9580	0
179	20240604	154900	943013270	9580	9580	9580	9580	0
180	20240604	154800	943013270	9580	9580	9580	9580	0
181	20240604	154700	943013270	9580	9580	9580	9580	0
182	20240604	154600	943013270	9580	9580	9580	9580	1161
183	20240604	154500	943013270	9580	9580	9580	9580	0
184	20240604	154400	943013270	9580	9580	9580	9580	0
185	20240604	154300	943013270	9580	9580	9580	9580	0
186	20240604	154200	943013270	9580	9580	9580	9580	0
187	20240604	154100	943013270	9580	9580	9580	9580	0
188	20240604	154000	943013270	9580	9580	9580	9580	0
189	20240604	153900	943013270	9580	9580	9580	9580	0
190	20240604	153800	943013270	9580	9580	9580	9580	0
191	20240604	153700	943013270	9580	9580	9580	9580	0
192	20240604	153600	943013270	9580	9580	9580	9580	0
193	20240604	153500	943013270	9580	9580	9580	9580	0
194	20240604	153400	943013270	9580	9580	9580	9580	0
195	20240604	153300	943013270	9580	9580	9580	9580	0
196	20240604	153200	943013270	9580	9580	9580	9580	0
197	20240604	153100	943013270	9580	9580	9580	9580	0
198	20240604	153000	943013270	9580	9580	9580	9580	1161
199	20240604	152900	931890890	9580	9580	9580	9580	0
200	20240604	152800	931890890	9580	9580	9580	9580	0
201	20240604	152700	931890890	9580	9580	9580	9580	0
202	20240604	152600	931890890	9580	9580	9580	9580	0
203	20240604	152500	931890890	9580	9580	9580	9580	0
204	20240604	152400	931890890	9580	9580	9580	9580	0
205	20240604	152300	931890890	9580	9580	9580	9580	0
206	20240604	152200	931890890	9580	9580	9580	9580	0
207	20240604	152100	931890890	9580	9580	9580	9580	0
208	20240604	152000	931890890	9580	9580	9580	9580	0
209	20240604	151900	931890890	9580	9580	9580	9560	198
210	20240604	151800	929997580	9580	9570	9580	9570	59
211	20240604	151700	929432890	9560	9600	9600	9560	2677
212	20240604	151600	903790850	9620	9620	9620	9620	0
213	20240604	151500	903790850	9620	9600	9620	9600	2
214	20240604	151400	903771630	9620	9620	9620	9620	10
215	20240604	151300	903675430	9620	9620	9620	9620	1
216	20240604	151200	903665810	9620	9590	9620	9590	18
217	20240604	151100	903493160	9610	9610	9610	9610	2
218	20240604	151000	903473940	9590	9590	9590	9590	0
219	20240604	150900	903473940	9590	9600	9600	9590	90
220	20240604	150800	902610410	9600	9600	9600	9600	11
221	20240604	150700	902504810	9600	9600	9600	9600	91
222	20240604	150600	901631210	9600	9590	9600	9590	131
223	20240604	150500	900374410	9590	9590	9590	9590	69
224	20240604	150400	899712700	9590	9590	9590	9590	26
225	20240604	150300	899463360	9580	9600	9600	9580	569
226	20240604	150200	894008680	9600	9600	9600	9600	0
227	20240604	150100	894008680	9600	9600	9600	9600	99
228	20240604	150000	893058280	9620	9620	9620	9620	0
229	20240604	145900	893058280	9620	9620	9620	9620	0
230	20240604	145800	893058280	9620	9620	9620	9620	0
231	20240604	145700	893058280	9620	9620	9620	9620	0
232	20240604	145600	893058280	9620	9610	9620	9610	4
233	20240604	145500	893019830	9620	9620	9620	9620	1
234	20240604	145400	893010210	9620	9620	9620	9620	0
235	20240604	145300	893010210	9620	9620	9620	9620	0
236	20240604	145200	893010210	9620	9620	9620	9620	0
237	20240604	145100	893010210	9620	9620	9620	9620	2
238	20240604	145000	892990970	9620	9620	9620	9620	2
239	20240604	144900	892971730	9600	9610	9610	9600	61
240	20240604	144800	892386120	9580	9590	9590	9580	541
241	20240604	144700	887198340	9620	9620	9620	9620	0
242	20240604	144600	887198340	9620	9610	9620	9610	331
243	20240604	144500	884017400	9610	9600	9610	9590	224
244	20240604	144400	881869040	9620	9620	9620	9620	5
245	20240604	144300	881820940	9620	9620	9620	9620	1
246	20240604	144200	881811320	9590	9590	9590	9590	50
247	20240604	144100	881331820	9620	9620	9620	9620	0
248	20240604	144000	881331820	9620	9590	9620	9590	1472
249	20240604	143900	867212360	9620	9620	9620	9600	601
250	20240604	143800	861442700	9600	9600	9600	9600	0
251	20240604	143700	861442700	9600	9610	9610	9600	525
252	20240604	143600	856397810	9610	9620	9620	9610	589
253	20240604	143500	850737220	9620	9620	9630	9610	95
254	20240604	143400	849823300	9640	9640	9640	9640	0
255	20240604	143300	849823300	9640	9660	9660	9640	10
256	20240604	143200	849726850	9660	9620	9660	9610	605
257	20240604	143100	843900830	9630	9630	9630	9630	1
258	20240604	143000	843891200	9620	9630	9630	9620	102
259	20240604	142900	842909950	9630	9630	9630	9630	1
260	20240604	142800	842900320	9630	9630	9630	9630	0
261	20240604	142700	842900320	9630	9630	9630	9630	8
262	20240604	142600	842823280	9630	9630	9630	9630	2
263	20240604	142500	842804020	9630	9630	9630	9630	1
264	20240604	142400	842794390	9630	9630	9630	9630	1
265	20240604	142300	842784760	9620	9620	9620	9620	0
266	20240604	142200	842784760	9620	9620	9620	9620	0
267	20240604	142100	842784760	9620	9620	9620	9620	46
268	20240604	142000	842342240	9620	9620	9620	9620	1
269	20240604	141900	842332620	9620	9620	9620	9620	0
270	20240604	141800	842332620	9620	9620	9620	9620	53
271	20240604	141700	841822760	9610	9610	9610	9610	0
272	20240604	141600	841822760	9610	9610	9610	9610	0
273	20240604	141500	841822760	9610	9610	9610	9610	0
274	20240604	141400	841822760	9610	9610	9610	9610	0
275	20240604	141300	841822760	9610	9610	9610	9610	0
276	20240604	141200	841822760	9610	9620	9620	9610	2
277	20240604	141100	841803530	9610	9610	9610	9610	0
278	20240604	141000	841803530	9610	9610	9610	9610	1
279	20240604	140900	841793920	9590	9610	9610	9590	1482
280	20240604	140800	827562640	9610	9630	9630	9610	1733
281	20240604	140700	810876230	9630	9630	9630	9630	8
282	20240604	140600	810799190	9630	9630	9630	9630	0
283	20240604	140500	810799190	9630	9630	9630	9630	2
284	20240604	140400	810779930	9630	9630	9630	9630	0
285	20240604	140300	810779930	9630	9630	9630	9630	0
286	20240604	140200	810779930	9630	9630	9630	9630	100
287	20240604	140100	809816930	9630	9630	9630	9630	0
288	20240604	140000	809816930	9630	9630	9630	9630	161
289	20240604	135900	808266500	9620	9620	9620	9620	111
290	20240604	135800	807198680	9620	9620	9620	9620	265
291	20240604	135700	804649380	9640	9640	9640	9640	0
292	20240604	135600	804649380	9640	9640	9640	9640	0
293	20240604	135500	804649380	9640	9630	9640	9630	21
294	20240604	135400	804447000	9620	9620	9620	9620	0
295	20240604	135300	804447000	9620	9620	9620	9620	0
296	20240604	135200	804447000	9620	9620	9620	9620	0
297	20240604	135100	804447000	9620	9620	9620	9620	189
298	20240604	135000	802628820	9620	9610	9620	9610	151
299	20240604	134900	801177350	9610	9610	9610	9610	0
300	20240604	134800	801177350	9610	9600	9610	9560	3122
301	20240604	134700	771213720	9570	9620	9620	9520	13442
302	20240604	134600	642544500	9610	9660	9660	9610	8524
303	20240604	134500	560439760	9660	9660	9660	9660	0
304	20240604	134400	560439760	9660	9660	9660	9660	106
305	20240604	134300	559415800	9660	9660	9660	9660	7
306	20240604	134200	559348180	9670	9670	9670	9670	0
307	20240604	134100	559348180	9670	9670	9670	9670	0
308	20240604	134000	559348180	9670	9670	9670	9670	0
309	20240604	133900	559348180	9670	9670	9670	9670	0
310	20240604	133800	559348180	9670	9670	9670	9670	0
311	20240604	133700	559348180	9670	9670	9670	9670	0
312	20240604	133600	559348180	9670	9670	9670	9670	0
313	20240604	133500	559348180	9670	9670	9670	9670	36
314	20240604	133400	559000060	9660	9660	9660	9660	0
315	20240604	133300	559000060	9660	9660	9660	9660	0
316	20240604	133200	559000060	9660	9660	9660	9660	445
317	20240604	133100	554701360	9660	9650	9660	9650	12
318	20240604	133000	554585460	9650	9650	9650	9650	1
319	20240604	132900	554575810	9640	9650	9650	9640	1116
320	20240604	132800	543811520	9650	9650	9650	9650	0
321	20240604	132700	543811520	9650	9650	9650	9650	0
322	20240604	132600	543811520	9650	9650	9650	9650	98
323	20240604	132500	542865820	9650	9670	9670	9650	632
324	20240604	132400	536760300	9670	9670	9670	9670	7
325	20240604	132300	536692610	9680	9680	9680	9680	1
326	20240604	132200	536682930	9670	9670	9670	9670	20
327	20240604	132100	536489530	9680	9680	9680	9680	6
328	20240604	132000	536431450	9680	9680	9680	9680	1
329	20240604	131900	536421770	9680	9680	9680	9680	0
330	20240604	131800	536421770	9680	9680	9680	9680	0
331	20240604	131700	536421770	9680	9680	9680	9680	5
332	20240604	131600	536373370	9680	9670	9680	9670	4
333	20240604	131500	536334660	9680	9680	9680	9680	0
334	20240604	131400	536334660	9680	9670	9680	9670	2
335	20240604	131300	536315310	9660	9660	9660	9660	17
336	20240604	131200	536151090	9660	9660	9660	9660	15
337	20240604	131100	536006190	9660	9660	9660	9660	10
338	20240604	131000	535909590	9660	9650	9660	9650	113
339	20240604	130900	534818540	9650	9660	9660	9650	4
340	20240604	130800	534779920	9660	9660	9660	9660	12
341	20240604	130700	534664000	9660	9660	9660	9660	3
342	20240604	130600	534635020	9660	9660	9660	9660	1
343	20240604	130500	534625360	9640	9640	9640	9640	0
344	20240604	130400	534625360	9640	9640	9640	9640	193
345	20240604	130300	532764840	9640	9640	9640	9640	0
346	20240604	130200	532764840	9640	9640	9650	9640	155
347	20240604	130100	531270630	9650	9670	9670	9650	141
348	20240604	130000	529908460	9660	9660	9660	9660	0
349	20240604	125900	529908460	9660	9670	9670	9660	591
350	20240604	125800	524193790	9670	9670	9670	9670	0
351	20240604	125700	524193790	9670	9680	9680	9670	63
352	20240604	125600	523584060	9680	9680	9680	9680	0
353	20240604	125500	523584060	9680	9680	9680	9680	0
354	20240604	125400	523584060	9680	9680	9680	9680	0
355	20240604	125300	523584060	9680	9680	9680	9680	21
356	20240604	125200	523380780	9680	9680	9680	9680	4
357	20240604	125100	523342060	9680	9680	9680	9680	101
358	20240604	125000	522364380	9680	9680	9680	9680	2
359	20240604	124900	522345020	9680	9680	9680	9680	0
360	20240604	124800	522345020	9680	9680	9680	9670	547
361	20240604	124700	517050520	9680	9690	9690	9680	852
362	20240604	124600	508794840	9690	9690	9690	9690	1
363	20240604	124500	508785150	9680	9680	9680	9680	41
364	20240604	124400	508388270	9680	9680	9680	9680	0
365	20240604	124300	508388270	9680	9680	9680	9680	12
366	20240604	124200	508272110	9680	9670	9680	9670	79
367	20240604	124100	507508070	9670	9670	9670	9670	1
368	20240604	124000	507498400	9660	9660	9660	9660	0
369	20240604	123900	507498400	9660	9660	9660	9660	59
370	20240604	123800	506928460	9660	9660	9660	9660	200
371	20240604	123700	504996460	9660	9660	9660	9660	11
372	20240604	123600	504890200	9660	9660	9660	9660	2
373	20240604	123500	504870880	9660	9660	9660	9660	31
374	20240604	123400	504571420	9660	9660	9660	9660	0
375	20240604	123300	504571420	9660	9660	9660	9660	0
376	20240604	123200	504571420	9660	9660	9660	9660	1
377	20240604	123100	504561760	9650	9660	9660	9650	544
378	20240604	123000	499307160	9660	9660	9660	9660	0
379	20240604	122900	499307160	9660	9650	9660	9650	72
380	20240604	122800	498612310	9650	9670	9670	9650	2704
381	20240604	122700	472504730	9700	9700	9700	9700	0
382	20240604	122600	472504730	9700	9700	9700	9700	0
383	20240604	122500	472504730	9700	9700	9700	9700	0
384	20240604	122400	472504730	9700	9700	9700	9700	0
385	20240604	122300	472504730	9700	9700	9700	9700	5
386	20240604	122200	472456230	9680	9670	9680	9670	10
387	20240604	122100	472359440	9670	9670	9670	9670	275
388	20240604	122000	469700190	9650	9650	9650	9650	0
389	20240604	121900	469700190	9650	9660	9660	9650	178
390	20240604	121800	467980800	9660	9660	9660	9660	332
391	20240604	121700	464773680	9640	9640	9640	9640	0
392	20240604	121600	464773680	9640	9640	9640	9640	0
393	20240604	121500	464773680	9640	9650	9650	9640	527
394	20240604	121400	459688200	9640	9640	9640	9640	0
395	20240604	121300	459688200	9640	9640	9640	9640	0
396	20240604	121200	459688200	9640	9650	9650	9640	21
397	20240604	121100	459485610	9650	9650	9650	9650	0
398	20240604	121000	459485610	9650	9650	9650	9640	253
399	20240604	120900	457044760	9640	9640	9640	9640	148
400	20240604	120800	455618040	9630	9630	9630	9630	0
401	20240604	120700	455618040	9630	9630	9630	9630	0
402	20240604	120600	455618040	9630	9630	9630	9630	0
403	20240604	120500	455618040	9630	9630	9630	9630	0
404	20240604	120400	455618040	9630	9630	9630	9630	0
405	20240604	120300	455618040	9630	9630	9630	9630	0
406	20240604	120200	455618040	9630	9630	9630	9630	1
407	20240604	120100	455608410	9650	9650	9650	9650	0
408	20240604	120000	455608410	9650	9650	9650	9650	0
409	20240604	115900	455608410	9650	9650	9650	9650	0
410	20240604	115800	455608410	9650	9650	9650	9650	1
411	20240604	115700	455598760	9630	9630	9630	9630	0
412	20240604	115600	455598760	9630	9660	9660	9630	1494
413	20240604	115500	441193790	9650	9650	9650	9650	72
414	20240604	115400	440498990	9650	9650	9650	9650	3
415	20240604	115300	440470040	9650	9650	9650	9650	0
416	20240604	115200	440470040	9650	9650	9650	9650	2
417	20240604	115100	440450740	9650	9650	9650	9650	0
418	20240604	115000	440450740	9650	9650	9650	9650	0
419	20240604	114900	440450740	9650	9650	9650	9650	0
420	20240604	114800	440450740	9650	9650	9650	9650	0
421	20240604	114700	440450740	9650	9650	9650	9650	0
422	20240604	114600	440450740	9650	9650	9650	9650	0
423	20240604	114500	440450740	9650	9650	9650	9650	0
424	20240604	114400	440450740	9650	9650	9650	9650	0
425	20240604	114300	440450740	9650	9650	9650	9650	0
426	20240604	114200	440450740	9650	9650	9650	9650	3
427	20240604	114100	440421790	9660	9660	9660	9660	0
428	20240604	114000	440421790	9660	9660	9660	9660	0
429	20240604	113900	440421790	9660	9660	9660	9660	0
430	20240604	113800	440421790	9660	9660	9660	9660	0
431	20240604	113700	440421790	9660	9650	9660	9650	20
432	20240604	113600	440228770	9630	9630	9650	9630	235
433	20240604	113500	437965320	9630	9630	9630	9630	0
434	20240604	113400	437965320	9630	9630	9630	9630	0
435	20240604	113300	437965320	9630	9630	9630	9630	0
436	20240604	113200	437965320	9630	9630	9630	9630	0
437	20240604	113100	437965320	9630	9630	9630	9630	0
438	20240604	113000	437965320	9630	9630	9630	9630	0
439	20240604	112900	437965320	9630	9650	9650	9630	426
440	20240604	112800	433856470	9650	9650	9650	9650	0
441	20240604	112700	433856470	9650	9650	9650	9650	10
442	20240604	112600	433759970	9650	9650	9650	9650	10
443	20240604	112500	433663470	9650	9650	9650	9650	162
444	20240604	112400	432100170	9650	9660	9660	9650	243
445	20240604	112300	429753850	9660	9660	9660	9660	101
446	20240604	112200	428778190	9650	9660	9660	9650	139
447	20240604	112100	427435900	9660	9660	9660	9660	0
448	20240604	112000	427435900	9660	9660	9660	9660	0
449	20240604	111900	427435900	9660	9660	9660	9660	0
450	20240604	111800	427435900	9660	9660	9660	9660	13
451	20240604	111700	427310320	9660	9660	9660	9660	2
452	20240604	111600	427291000	9660	9660	9660	9660	1
453	20240604	111500	427281340	9650	9650	9650	9650	0
454	20240604	111400	427281340	9650	9650	9650	9650	8
455	20240604	111300	427204140	9650	9650	9650	9650	22
456	20240604	111200	426991840	9650	9640	9650	9640	15
457	20240604	111100	426847120	9650	9650	9650	9650	10
458	20240604	111000	426750620	9650	9650	9650	9650	219
459	20240604	110900	424637270	9650	9650	9650	9650	2
460	20240604	110800	424617970	9640	9640	9640	9640	110
461	20240604	110700	423557570	9650	9650	9650	9650	40
462	20240604	110600	423171570	9640	9640	9640	9640	0
463	20240604	110500	423171570	9640	9640	9640	9640	0
464	20240604	110400	423171570	9640	9640	9640	9640	0
465	20240604	110300	423171570	9640	9640	9640	9640	53
466	20240604	110200	422660650	9640	9640	9640	9640	30
467	20240604	110100	422371450	9640	9640	9640	9640	20
468	20240604	110000	422178650	9630	9630	9630	9630	0
469	20240604	105900	422178650	9630	9630	9630	9630	0
470	20240604	105800	422178650	9630	9630	9630	9630	5
471	20240604	105700	422130500	9630	9630	9630	9630	0
472	20240604	105600	422130500	9630	9630	9630	9630	40
473	20240604	105500	421745300	9630	9640	9640	9630	28
474	20240604	105400	421475500	9650	9650	9650	9650	0
475	20240604	105300	421475500	9650	9650	9650	9650	0
476	20240604	105200	421475500	9650	9650	9650	9650	0
477	20240604	105100	421475500	9650	9650	9650	9650	0
478	20240604	105000	421475500	9650	9650	9650	9650	1
479	20240604	104900	421465850	9620	9620	9620	9620	0
480	20240604	104800	421465850	9620	9620	9620	9620	0
481	20240604	104700	421465850	9620	9620	9620	9620	0
482	20240604	104600	421465850	9620	9620	9620	9620	0
483	20240604	104500	421465850	9620	9620	9620	9620	0
484	20240604	104400	421465850	9620	9640	9640	9620	197
485	20240604	104300	419568690	9640	9640	9640	9640	0
486	20240604	104200	419568690	9640	9640	9640	9640	80
487	20240604	104100	418797490	9650	9650	9650	9650	0
488	20240604	104000	418797490	9650	9650	9650	9650	0
489	20240604	103900	418797490	9650	9650	9650	9650	0
490	20240604	103800	418797490	9650	9650	9650	9650	305
491	20240604	103700	415854240	9650	9630	9650	9630	404
492	20240604	103600	411963700	9630	9650	9650	9630	4620
493	20240604	103500	367385720	9640	9640	9640	9640	11
494	20240604	103400	367279680	9640	9640	9640	9640	120
495	20240604	103300	366122880	9650	9650	9650	9650	0
496	20240604	103200	366122880	9650	9640	9650	9640	162
497	20240604	103100	364560000	9650	9650	9650	9650	1
498	20240604	103000	364550350	9630	9630	9630	9630	50
499	20240604	102900	364068850	9630	9630	9630	9630	0
500	20240604	102800	364068850	9630	9630	9630	9630	80
501	20240604	102700	363298450	9630	9630	9630	9630	0
502	20240604	102600	363298450	9630	9630	9630	9630	20
503	20240604	102500	363105850	9630	9630	9630	9630	20
504	20240604	102400	362913250	9630	9630	9630	9630	30
505	20240604	102300	362624350	9630	9630	9630	9630	37
506	20240604	102200	362268040	9630	9630	9630	9630	0
507	20240604	102100	362268040	9630	9630	9630	9630	0
508	20240604	102000	362268040	9630	9630	9630	9630	6
509	20240604	101900	362210260	9630	9640	9650	9630	1070
510	20240604	101800	351887570	9640	9640	9640	9640	0
511	20240604	101700	351887570	9640	9630	9640	9630	21
512	20240604	101600	351685140	9630	9650	9650	9630	705
513	20240604	101500	344889470	9650	9650	9650	9650	0
514	20240604	101400	344889470	9650	9650	9650	9650	33
515	20240604	101300	344571020	9640	9640	9640	9640	0
516	20240604	101200	344571020	9640	9640	9640	9640	8
517	20240604	101100	344493900	9640	9640	9640	9640	0
518	20240604	101000	344493900	9640	9650	9650	9640	435
519	20240604	100900	340298430	9650	9650	9650	9650	50
520	20240604	100800	339815930	9650	9650	9650	9650	15
521	20240604	100700	339671180	9640	9640	9640	9640	150
522	20240604	100600	338225180	9640	9640	9640	9640	0
523	20240604	100500	338225180	9640	9640	9640	9640	0
524	20240604	100400	338225180	9640	9650	9650	9640	353
525	20240604	100300	334819510	9640	9640	9640	9640	0
526	20240604	100200	334819510	9640	9640	9650	9640	1102
527	20240604	100100	324196220	9640	9640	9640	9640	100
528	20240604	100000	323232220	9620	9620	9620	9620	0
529	20240604	095900	323232220	9620	9620	9620	9620	0
530	20240604	095800	323232220	9620	9620	9620	9620	0
531	20240604	095700	323232220	9620	9620	9620	9620	0
532	20240604	095600	323232220	9620	9620	9620	9620	0
533	20240604	095500	323232220	9620	9650	9650	9620	3500
534	20240604	095400	289462770	9650	9650	9650	9650	100
535	20240604	095300	288497770	9640	9640	9640	9630	197
536	20240604	095200	286599580	9650	9650	9650	9650	0
537	20240604	095100	286599580	9650	9650	9650	9650	383
538	20240604	095000	282903630	9640	9640	9650	9640	1185
539	20240604	094900	271468480	9630	9630	9630	9630	123
540	20240604	094800	270283990	9630	9630	9630	9630	1
541	20240604	094700	270274360	9620	9640	9640	9620	80
542	20240604	094600	269503760	9640	9640	9640	9640	215
543	20240604	094500	267431160	9640	9620	9640	9620	2
544	20240604	094400	267411900	9610	9640	9640	9610	501
545	20240604	094300	262582290	9610	9640	9640	9610	3
546	20240604	094200	262553400	9640	9640	9640	9640	0
547	20240604	094100	262553400	9640	9640	9640	9640	4
548	20240604	094000	262514840	9610	9610	9610	9600	219
549	20240604	093900	260410430	9610	9610	9610	9610	446
550	20240604	093800	256124370	9610	9610	9650	9600	2482
551	20240604	093700	232182840	9630	9610	9630	9610	42
552	20240604	093600	231779150	9600	9590	9610	9550	1221
553	20240604	093500	220069340	9590	9700	9700	9520	16317
554	20240604	093400	62869530	9700	9710	9710	9700	40
555	20240604	093300	62481390	9710	9710	9710	9710	0
556	20240604	093200	62481390	9710	9700	9710	9700	62
557	20240604	093100	61879380	9700	9700	9700	9700	0
558	20240604	093000	61879380	9700	9700	9700	9700	18
559	20240604	092900	61704780	9700	9700	9700	9700	32
560	20240604	092800	61394380	9700	9710	9710	9700	1545
561	20240604	092700	46402870	9710	9730	9730	9710	561
562	20240604	092600	40948900	9730	9730	9730	9730	0
563	20240604	092500	40948900	9730	9730	9730	9730	10
564	20240604	092400	40851600	9730	9730	9730	9730	6
565	20240604	092300	40793220	9760	9760	9760	9760	0
566	20240604	092200	40793220	9760	9740	9760	9740	10
567	20240604	092100	40695800	9730	9730	9730	9730	110
568	20240604	092000	39625500	9730	9720	9730	9720	4
569	20240604	091900	39586590	9710	9710	9710	9710	0
570	20240604	091800	39586590	9710	9710	9710	9710	0
571	20240604	091700	39586590	9710	9720	9720	9710	22
572	20240604	091600	39372960	9720	9710	9720	9700	526
573	20240604	091500	34264890	9710	9730	9730	9710	73
574	20240604	091400	33555030	9730	9730	9730	9730	0
575	20240604	091300	33555030	9730	9730	9730	9710	1650
576	20240604	091200	17516260	9740	9760	9760	9740	46
577	20240604	091100	17067760	9760	9760	9760	9760	150
578	20240604	091000	15603760	9750	9750	9760	9750	225
579	20240604	090900	13410000	9750	9780	9790	9750	7
580	20240604	090800	13341590	9740	9720	9750	9720	288
581	20240604	090700	10535850	9730	9760	9760	9730	375
582	20240604	090600	6878130	9760	9760	9760	9760	34
583	20240604	090500	6546290	9750	9750	9750	9750	88
584	20240604	090400	5688290	9750	9750	9750	9750	60
585	20240604	090300	5103290	9750	9750	9750	9750	1
586	20240604	090200	5093540	9810	9750	9810	9750	2
587	20240604	090100	5073980	9860	9860	9860	9860	1
588	20240604	090000	5064120	9720	9720	9720	9720	521