KissMeData/000910/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183200	222381810	5290	5290	5290	5290	633
3	20240603	183100	222381810	5290	5290	5290	5290	0
4	20240603	183000	222381810	5290	5290	5290	5290	0
5	20240603	182900	222381810	5290	5290	5290	5290	0
6	20240603	182800	222381810	5290	5290	5290	5290	0
7	20240603	182700	222381810	5290	5290	5290	5290	0
8	20240603	182600	222381810	5290	5290	5290	5290	0
9	20240603	182500	222381810	5290	5290	5290	5290	0
10	20240603	182400	222381810	5290	5290	5290	5290	0
11	20240603	182300	222381810	5290	5290	5290	5290	0
12	20240603	182200	222381810	5290	5290	5290	5290	0
13	20240603	182100	222381810	5290	5290	5290	5290	0
14	20240603	182000	222381810	5290	5290	5290	5290	0
15	20240603	181900	222381810	5290	5290	5290	5290	0
16	20240603	181800	222381810	5290	5290	5290	5290	0
17	20240603	181700	222381810	5290	5290	5290	5290	0
18	20240603	181600	222381810	5290	5290	5290	5290	0
19	20240603	181500	222381810	5290	5290	5290	5290	0
20	20240603	181400	222381810	5290	5290	5290	5290	0
21	20240603	181300	222381810	5290	5290	5290	5290	0
22	20240603	181200	222381810	5290	5290	5290	5290	0
23	20240603	181100	222381810	5290	5290	5290	5290	0
24	20240603	181000	222381810	5290	5290	5290	5290	0
25	20240603	180900	222381810	5290	5290	5290	5290	0
26	20240603	180800	222381810	5290	5290	5290	5290	0
27	20240603	180700	222381810	5290	5290	5290	5290	0
28	20240603	180600	222381810	5290	5290	5290	5290	0
29	20240603	180500	222381810	5290	5290	5290	5290	0
30	20240603	180400	222381810	5290	5290	5290	5290	0
31	20240603	180300	222381810	5290	5290	5290	5290	0
32	20240603	180200	222381810	5290	5290	5290	5290	633
33	20240603	180100	222381810	5290	5290	5290	5290	0
34	20240603	180000	222381810	5290	5290	5290	5290	0
35	20240603	175900	222381810	5290	5290	5290	5290	0
36	20240603	175800	222381810	5290	5290	5290	5290	0
37	20240603	175700	222381810	5290	5290	5290	5290	0
38	20240603	175600	222381810	5290	5290	5290	5290	0
39	20240603	175500	222381810	5290	5290	5290	5290	0
40	20240603	175400	222381810	5290	5290	5290	5290	0
41	20240603	175300	222381810	5290	5290	5290	5290	0
42	20240603	175200	222381810	5290	5290	5290	5290	0
43	20240603	175100	222381810	5290	5290	5290	5290	0
44	20240603	175000	222381810	5290	5290	5290	5290	0
45	20240603	174900	222381810	5290	5290	5290	5290	0
46	20240603	174800	222381810	5290	5290	5290	5290	0
47	20240603	174700	222381810	5290	5290	5290	5290	0
48	20240603	174600	222381810	5290	5290	5290	5290	0
49	20240603	174500	222381810	5290	5290	5290	5290	0
50	20240603	174400	222381810	5290	5290	5290	5290	0
51	20240603	174300	222381810	5290	5290	5290	5290	0
52	20240603	174200	222381810	5290	5290	5290	5290	0
53	20240603	174100	222381810	5290	5290	5290	5290	0
54	20240603	174000	222381810	5290	5290	5290	5290	0
55	20240603	173900	222381810	5290	5290	5290	5290	0
56	20240603	173800	222381810	5290	5290	5290	5290	0
57	20240603	173700	222381810	5290	5290	5290	5290	0
58	20240603	173600	222381810	5290	5290	5290	5290	0
59	20240603	173500	222381810	5290	5290	5290	5290	0
60	20240603	173400	222381810	5290	5290	5290	5290	0
61	20240603	173300	222381810	5290	5290	5290	5290	0
62	20240603	173200	222381810	5290	5290	5290	5290	633
63	20240603	173100	222381810	5290	5290	5290	5290	0
64	20240603	173000	222381810	5290	5290	5290	5290	0
65	20240603	172900	222381810	5290	5290	5290	5290	0
66	20240603	172800	222381810	5290	5290	5290	5290	0
67	20240603	172700	222381810	5290	5290	5290	5290	0
68	20240603	172600	222381810	5290	5290	5290	5290	0
69	20240603	172500	222381810	5290	5290	5290	5290	0
70	20240603	172400	222381810	5290	5290	5290	5290	0
71	20240603	172300	222381810	5290	5290	5290	5290	0
72	20240603	172200	222381810	5290	5290	5290	5290	0
73	20240603	172100	222381810	5290	5290	5290	5290	0
74	20240603	172000	222381810	5290	5290	5290	5290	0
75	20240603	171900	222381810	5290	5290	5290	5290	0
76	20240603	171800	222381810	5290	5290	5290	5290	0
77	20240603	171700	222381810	5290	5290	5290	5290	0
78	20240603	171600	222381810	5290	5290	5290	5290	0
79	20240603	171500	222381810	5290	5290	5290	5290	0
80	20240603	171400	222381810	5290	5290	5290	5290	0
81	20240603	171300	222381810	5290	5290	5290	5290	0
82	20240603	171200	222381810	5290	5290	5290	5290	0
83	20240603	171100	222381810	5290	5290	5290	5290	0
84	20240603	171000	222381810	5290	5290	5290	5290	0
85	20240603	170900	222381810	5290	5290	5290	5290	0
86	20240603	170800	222381810	5290	5290	5290	5290	0
87	20240603	170700	222381810	5290	5290	5290	5290	0
88	20240603	170600	222381810	5290	5290	5290	5290	0
89	20240603	170500	222381810	5290	5290	5290	5290	0
90	20240603	170400	222381810	5290	5290	5290	5290	0
91	20240603	170300	222381810	5290	5290	5290	5290	0
92	20240603	170200	222381810	5290	5290	5290	5290	633
93	20240603	170100	222381810	5290	5290	5290	5290	0
94	20240603	170000	222381810	5290	5290	5290	5290	0
95	20240603	165900	222381810	5290	5290	5290	5290	0
96	20240603	165800	222381810	5290	5290	5290	5290	0
97	20240603	165700	222381810	5290	5290	5290	5290	0
98	20240603	165600	222381810	5290	5290	5290	5290	0
99	20240603	165500	222381810	5290	5290	5290	5290	0
100	20240603	165400	222381810	5290	5290	5290	5290	0
101	20240603	165300	222381810	5290	5290	5290	5290	0
102	20240603	165200	222381810	5290	5290	5290	5290	0
103	20240603	165100	222381810	5290	5290	5290	5290	0
104	20240603	165000	222381810	5290	5290	5290	5290	0
105	20240603	164900	222381810	5290	5290	5290	5290	0
106	20240603	164800	222381810	5290	5290	5290	5290	0
107	20240603	164700	222381810	5290	5290	5290	5290	0
108	20240603	164600	222381810	5290	5290	5290	5290	0
109	20240603	164500	222381810	5290	5290	5290	5290	0
110	20240603	164400	222381810	5290	5290	5290	5290	0
111	20240603	164300	222381810	5290	5290	5290	5290	0
112	20240603	164200	222381810	5290	5290	5290	5290	0
113	20240603	164100	222381810	5290	5290	5290	5290	0
114	20240603	164000	222381810	5290	5290	5290	5290	0
115	20240603	163900	222381810	5290	5290	5290	5290	0
116	20240603	163800	222381810	5290	5290	5290	5290	0
117	20240603	163700	222381810	5290	5290	5290	5290	0
118	20240603	163600	222381810	5290	5290	5290	5290	0
119	20240603	163500	222381810	5290	5290	5290	5290	0
120	20240603	163400	222381810	5290	5290	5290	5290	0
121	20240603	163300	222381810	5290	5290	5290	5290	0
122	20240603	163200	222381810	5290	5290	5290	5290	633
123	20240603	163100	222381810	5290	5290	5290	5290	0
124	20240603	163000	222381810	5290	5290	5290	5290	0
125	20240603	162900	222381810	5290	5290	5290	5290	0
126	20240603	162800	222381810	5290	5290	5290	5290	0
127	20240603	162700	222381810	5290	5290	5290	5290	0
128	20240603	162600	222381810	5290	5290	5290	5290	0
129	20240603	162500	222381810	5290	5290	5290	5290	0
130	20240603	162400	222381810	5290	5290	5290	5290	0
131	20240603	162300	222381810	5290	5290	5290	5290	0
132	20240603	162200	222381810	5290	5290	5290	5290	0
133	20240603	162100	222381810	5290	5290	5290	5290	0
134	20240603	162000	222381810	5290	5290	5290	5290	0
135	20240603	161900	222381810	5290	5290	5290	5290	0
136	20240603	161800	222381810	5290	5290	5290	5290	0
137	20240603	161700	222381810	5290	5290	5290	5290	0
138	20240603	161600	222381810	5290	5290	5290	5290	0
139	20240603	161500	222381810	5290	5290	5290	5290	0
140	20240603	161400	222381810	5290	5290	5290	5290	0
141	20240603	161300	222381810	5290	5290	5290	5290	0
142	20240603	161200	222381810	5290	5290	5290	5290	0
143	20240603	161100	222381810	5290	5290	5290	5290	0
144	20240603	161000	222381810	5290	5290	5290	5290	0
145	20240603	160900	222381810	5290	5290	5290	5290	0
146	20240603	160800	222381810	5290	5290	5290	5290	0
147	20240603	160700	222381810	5290	5290	5290	5290	0
148	20240603	160600	222381810	5290	5290	5290	5290	0
149	20240603	160500	222381810	5290	5290	5290	5290	0
150	20240603	160400	222381810	5290	5290	5290	5290	0
151	20240603	160300	222381810	5290	5290	5290	5290	0
152	20240603	160200	222381810	5290	5290	5290	5290	633
153	20240603	160100	222381810	5290	5290	5290	5290	0
154	20240603	160000	222381810	5290	5290	5290	5290	0
155	20240603	155900	222381810	5290	5290	5290	5290	0
156	20240603	155800	222381810	5290	5290	5290	5290	0
157	20240603	155700	222381810	5290	5290	5290	5290	0
158	20240603	155600	222381810	5290	5290	5290	5290	0
159	20240603	155500	222381810	5290	5290	5290	5290	0
160	20240603	155400	222381810	5290	5290	5290	5290	0
161	20240603	155300	222381810	5290	5290	5290	5290	0
162	20240603	155200	222381810	5290	5290	5290	5290	0
163	20240603	155100	222381810	5290	5290	5290	5290	0
164	20240603	155000	222381810	5290	5290	5290	5290	0
165	20240603	154900	222381810	5290	5290	5290	5290	0
166	20240603	154800	222381810	5290	5290	5290	5290	0
167	20240603	154700	222381810	5290	5290	5290	5290	0
168	20240603	154600	222381810	5290	5290	5290	5290	0
169	20240603	154500	222381810	5290	5290	5290	5290	0
170	20240603	154400	222381810	5290	5290	5290	5290	0
171	20240603	154300	222381810	5290	5290	5290	5290	0
172	20240603	154200	222381810	5290	5290	5290	5290	0
173	20240603	154100	222381810	5290	5290	5290	5290	0
174	20240603	154000	222381810	5290	5290	5290	5290	0
175	20240603	153900	222381810	5290	5290	5290	5290	0
176	20240603	153800	222381810	5290	5290	5290	5290	0
177	20240603	153700	222381810	5290	5290	5290	5290	0
178	20240603	153600	222381810	5290	5290	5290	5290	0
179	20240603	153500	222381810	5290	5290	5290	5290	0
180	20240603	153400	222381810	5290	5290	5290	5290	0
181	20240603	153300	222381810	5290	5290	5290	5290	0
182	20240603	153200	222381810	5290	5290	5290	5290	633
183	20240603	153100	222381810	5290	5290	5290	5290	0
184	20240603	153000	222381810	5290	5290	5290	5290	633
185	20240603	152900	219033240	5290	5290	5290	5290	0
186	20240603	152800	219033240	5290	5290	5290	5290	0
187	20240603	152700	219033240	5290	5290	5290	5290	0
188	20240603	152600	219033240	5290	5290	5290	5290	0
189	20240603	152500	219033240	5290	5290	5290	5290	0
190	20240603	152400	219033240	5290	5290	5290	5290	0
191	20240603	152300	219033240	5290	5290	5290	5290	0
192	20240603	152200	219033240	5290	5290	5290	5290	0
193	20240603	152100	219033240	5290	5290	5290	5290	0
194	20240603	152000	219033240	5290	5290	5290	5290	0
195	20240603	151900	219033240	5290	5290	5290	5290	25
196	20240603	151800	218900990	5280	5280	5280	5280	0
197	20240603	151700	218900990	5280	5290	5300	5280	1552
198	20240603	151600	210694840	5280	5290	5290	5280	50
199	20240603	151500	210430610	5300	5300	5300	5300	0
200	20240603	151400	210430610	5300	5300	5300	5300	4
201	20240603	151300	210409410	5290	5290	5290	5290	0
202	20240603	151200	210409410	5290	5290	5290	5290	548
203	20240603	151100	207510490	5310	5310	5310	5310	0
204	20240603	151000	207510490	5310	5310	5310	5310	0
205	20240603	150900	207510490	5310	5310	5310	5290	233
206	20240603	150800	206273820	5310	5300	5310	5300	1096
207	20240603	150700	200460240	5300	5300	5300	5300	0
208	20240603	150600	200460240	5300	5300	5300	5300	176
209	20240603	150500	199527440	5300	5300	5300	5300	46
210	20240603	150400	199283640	5300	5310	5310	5300	58
211	20240603	150300	198976140	5310	5310	5310	5310	4
212	20240603	150200	198954900	5310	5310	5310	5310	100
213	20240603	150100	198423900	5310	5310	5310	5310	109
214	20240603	150000	197845110	5310	5300	5310	5300	15
215	20240603	145900	197765510	5300	5300	5300	5300	0
216	20240603	145800	197765510	5300	5300	5300	5300	0
217	20240603	145700	197765510	5300	5300	5300	5300	1468
218	20240603	145600	189985110	5310	5310	5310	5310	0
219	20240603	145500	189985110	5310	5310	5310	5310	0
220	20240603	145400	189985110	5310	5310	5310	5310	281
221	20240603	145300	188493000	5310	5310	5310	5310	0
222	20240603	145200	188493000	5310	5310	5310	5310	0
223	20240603	145100	188493000	5310	5310	5310	5310	0
224	20240603	145000	188493000	5310	5310	5310	5310	0
225	20240603	144900	188493000	5310	5310	5310	5310	0
226	20240603	144800	188493000	5310	5310	5310	5310	0
227	20240603	144700	188493000	5310	5310	5310	5310	0
228	20240603	144600	188493000	5310	5310	5310	5310	0
229	20240603	144500	188493000	5310	5310	5310	5310	268
230	20240603	144400	187069920	5310	5310	5310	5310	0
231	20240603	144300	187069920	5310	5310	5310	5310	0
232	20240603	144200	187069920	5310	5310	5310	5310	0
233	20240603	144100	187069920	5310	5310	5310	5310	0
234	20240603	144000	187069920	5310	5300	5310	5300	101
235	20240603	143900	186533620	5310	5310	5310	5310	20
236	20240603	143800	186427420	5310	5310	5310	5310	0
237	20240603	143700	186427420	5310	5310	5310	5310	0
238	20240603	143600	186427420	5310	5310	5310	5310	0
239	20240603	143500	186427420	5310	5310	5310	5310	3
240	20240603	143400	186411490	5310	5310	5310	5310	0
241	20240603	143300	186411490	5310	5310	5310	5310	17
242	20240603	143200	186321220	5310	5310	5310	5310	0
243	20240603	143100	186321220	5310	5310	5310	5310	50
244	20240603	143000	186055720	5310	5310	5310	5310	70
245	20240603	142900	185684020	5320	5320	5320	5320	0
246	20240603	142800	185684020	5320	5320	5320	5320	40
247	20240603	142700	185471220	5320	5320	5320	5320	0
248	20240603	142600	185471220	5320	5320	5320	5320	0
249	20240603	142500	185471220	5320	5320	5320	5320	0
250	20240603	142400	185471220	5320	5320	5320	5320	0
251	20240603	142300	185471220	5320	5320	5320	5320	0
252	20240603	142200	185471220	5320	5320	5320	5320	0
253	20240603	142100	185471220	5320	5320	5320	5320	0
254	20240603	142000	185471220	5320	5320	5320	5320	3
255	20240603	141900	185455260	5320	5320	5320	5320	198
256	20240603	141800	184401900	5310	5310	5310	5310	0
257	20240603	141700	184401900	5310	5320	5320	5310	25
258	20240603	141600	184268950	5320	5320	5320	5320	3
259	20240603	141500	184252990	5310	5310	5310	5310	50
260	20240603	141400	183987490	5310	5310	5310	5310	500
261	20240603	141300	181332490	5310	5310	5310	5310	302
262	20240603	141200	179728870	5310	5310	5310	5310	0
263	20240603	141100	179728870	5310	5310	5310	5310	0
264	20240603	141000	179728870	5310	5310	5310	5310	40
265	20240603	140900	179516470	5310	5310	5310	5310	0
266	20240603	140800	179516470	5310	5310	5310	5310	0
267	20240603	140700	179516470	5310	5310	5310	5310	0
268	20240603	140600	179516470	5310	5310	5310	5310	0
269	20240603	140500	179516470	5310	5300	5310	5300	114
270	20240603	140400	178911330	5300	5300	5300	5300	30
271	20240603	140300	178752330	5300	5300	5300	5300	150
272	20240603	140200	177957330	5300	5300	5300	5300	1
273	20240603	140100	177952030	5310	5310	5310	5310	0
274	20240603	140000	177952030	5310	5310	5310	5310	0
275	20240603	135900	177952030	5310	5310	5310	5310	40
276	20240603	135800	177739630	5310	5310	5310	5310	0
277	20240603	135700	177739630	5310	5310	5310	5310	0
278	20240603	135600	177739630	5310	5310	5310	5310	0
279	20240603	135500	177739630	5310	5310	5310	5310	0
280	20240603	135400	177739630	5310	5310	5310	5310	0
281	20240603	135300	177739630	5310	5310	5310	5310	57
282	20240603	135200	177436960	5310	5310	5310	5310	0
283	20240603	135100	177436960	5310	5310	5310	5310	156
284	20240603	135000	176608600	5310	5310	5310	5310	2
285	20240603	134900	176597980	5310	5310	5310	5310	14
286	20240603	134800	176523640	5310	5310	5310	5310	0
287	20240603	134700	176523640	5310	5310	5310	5310	50
288	20240603	134600	176258140	5300	5300	5300	5300	500
289	20240603	134500	173608140	5310	5310	5310	5310	0
290	20240603	134400	173608140	5310	5310	5310	5310	1
291	20240603	134300	173602830	5300	5300	5300	5300	292
292	20240603	134200	172055230	5300	5300	5300	5300	8
293	20240603	134100	172012830	5300	5300	5300	5300	0
294	20240603	134000	172012830	5300	5300	5300	5300	0
295	20240603	133900	172012830	5300	5300	5300	5300	0
296	20240603	133800	172012830	5300	5300	5300	5300	0
297	20240603	133700	172012830	5300	5300	5300	5300	0
298	20240603	133600	172012830	5300	5300	5300	5300	25
299	20240603	133500	171880330	5300	5300	5300	5300	0
300	20240603	133400	171880330	5300	5300	5300	5300	25
301	20240603	133300	171747830	5300	5300	5300	5300	0
302	20240603	133200	171747830	5300	5300	5300	5300	97
303	20240603	133100	171233730	5300	5300	5300	5300	0
304	20240603	133000	171233730	5300	5300	5300	5300	12
305	20240603	132900	171170130	5290	5290	5290	5290	0
306	20240603	132800	171170130	5290	5290	5290	5290	0
307	20240603	132700	171170130	5290	5290	5290	5290	944
308	20240603	132600	166176370	5300	5300	5300	5300	100
309	20240603	132500	165646370	5290	5290	5290	5290	0
310	20240603	132400	165646370	5290	5290	5290	5290	0
311	20240603	132300	165646370	5290	5290	5290	5290	60
312	20240603	132200	165328970	5310	5310	5310	5310	81
313	20240603	132100	164898860	5310	5310	5310	5310	0
314	20240603	132000	164898860	5310	5310	5310	5310	0
315	20240603	131900	164898860	5310	5310	5310	5310	0
316	20240603	131800	164898860	5310	5300	5310	5300	102
317	20240603	131700	164357620	5300	5300	5300	5300	0
318	20240603	131600	164357620	5300	5290	5300	5290	50
319	20240603	131500	164093000	5280	5280	5280	5280	0
320	20240603	131400	164093000	5280	5280	5280	5280	0
321	20240603	131300	164093000	5280	5290	5290	5280	12
322	20240603	131200	164029540	5290	5290	5290	5290	0
323	20240603	131100	164029540	5290	5290	5290	5290	9
324	20240603	131000	163981930	5290	5290	5290	5290	0
325	20240603	130900	163981930	5290	5290	5290	5290	0
326	20240603	130800	163981930	5290	5290	5290	5290	0
327	20240603	130700	163981930	5290	5290	5290	5290	100
328	20240603	130600	163452930	5290	5290	5290	5290	3
329	20240603	130500	163437060	5300	5300	5300	5300	20
330	20240603	130400	163331060	5270	5270	5270	5270	0
331	20240603	130300	163331060	5270	5270	5270	5270	0
332	20240603	130200	163331060	5270	5270	5270	5270	0
333	20240603	130100	163331060	5270	5270	5270	5270	0
334	20240603	130000	163331060	5270	5270	5270	5270	0
335	20240603	125900	163331060	5270	5270	5270	5270	0
336	20240603	125800	163331060	5270	5270	5270	5270	0
337	20240603	125700	163331060	5270	5270	5270	5270	0
338	20240603	125600	163331060	5270	5300	5300	5270	944
339	20240603	125500	158345960	5300	5300	5300	5300	0
340	20240603	125400	158345960	5300	5300	5300	5300	33
341	20240603	125300	158171060	5300	5300	5300	5300	0
342	20240603	125200	158171060	5300	5300	5300	5300	1
343	20240603	125100	158165760	5300	5300	5300	5300	10
344	20240603	125000	158112760	5300	5300	5300	5300	2
345	20240603	124900	158102160	5300	5300	5300	5300	0
346	20240603	124800	158102160	5300	5300	5300	5300	2
347	20240603	124700	158091560	5300	5300	5300	5300	0
348	20240603	124600	158091560	5300	5300	5300	5300	1
349	20240603	124500	158086260	5300	5300	5300	5300	1
350	20240603	124400	158080960	5300	5300	5300	5300	0
351	20240603	124300	158080960	5300	5300	5300	5300	200
352	20240603	124200	157020960	5300	5300	5300	5300	0
353	20240603	124100	157020960	5300	5300	5300	5300	100
354	20240603	124000	156490960	5300	5300	5300	5300	0
355	20240603	123900	156490960	5300	5300	5300	5300	0
356	20240603	123800	156490960	5300	5300	5300	5300	498
357	20240603	123700	153851560	5310	5300	5310	5300	16
358	20240603	123600	153766670	5300	5300	5300	5300	0
359	20240603	123500	153766670	5300	5300	5300	5300	0
360	20240603	123400	153766670	5300	5300	5300	5300	0
361	20240603	123300	153766670	5300	5300	5300	5300	0
362	20240603	123200	153766670	5300	5300	5300	5300	23
363	20240603	123100	153644770	5300	5300	5300	5300	0
364	20240603	123000	153644770	5300	5300	5300	5300	0
365	20240603	122900	153644770	5300	5300	5300	5300	0
366	20240603	122800	153644770	5300	5300	5300	5300	0
367	20240603	122700	153644770	5300	5300	5300	5300	105
368	20240603	122600	153088270	5300	5300	5300	5300	2
369	20240603	122500	153077670	5300	5300	5300	5300	0
370	20240603	122400	153077670	5300	5300	5300	5300	1
371	20240603	122300	153072370	5300	5300	5300	5300	3
372	20240603	122200	153056470	5300	5300	5300	5300	0
373	20240603	122100	153056470	5300	5300	5300	5300	0
374	20240603	122000	153056470	5300	5300	5300	5300	105
375	20240603	121900	152499970	5310	5310	5310	5310	0
376	20240603	121800	152499970	5310	5310	5310	5310	56
377	20240603	121700	152202610	5310	5310	5310	5310	0
378	20240603	121600	152202610	5310	5310	5310	5310	0
379	20240603	121500	152202610	5310	5310	5310	5310	0
380	20240603	121400	152202610	5310	5310	5310	5310	29
381	20240603	121300	152048620	5310	5310	5310	5310	570
382	20240603	121200	149021920	5310	5310	5310	5310	0
383	20240603	121100	149021920	5310	5310	5310	5310	50
384	20240603	121000	148756420	5310	5310	5310	5310	0
385	20240603	120900	148756420	5310	5310	5310	5310	22
386	20240603	120800	148639600	5310	5310	5310	5310	500
387	20240603	120700	145984600	5310	5310	5310	5310	0
388	20240603	120600	145984600	5310	5310	5310	5310	0
389	20240603	120500	145984600	5310	5300	5310	5300	1519
390	20240603	120400	137933530	5300	5300	5300	5300	50
391	20240603	120300	137668530	5280	5280	5280	5280	65
392	20240603	120200	137325330	5300	5300	5300	5300	0
393	20240603	120100	137325330	5300	5300	5300	5300	0
394	20240603	120000	137325330	5300	5300	5300	5300	0
395	20240603	115900	137325330	5300	5300	5300	5300	0
396	20240603	115800	137325330	5300	5300	5300	5300	0
397	20240603	115700	137325330	5300	5300	5300	5300	10
398	20240603	115600	137272330	5300	5300	5300	5300	0
399	20240603	115500	137272330	5300	5300	5300	5300	0
400	20240603	115400	137272330	5300	5300	5300	5300	0
401	20240603	115300	137272330	5300	5300	5300	5300	2
402	20240603	115200	137261730	5270	5270	5270	5270	0
403	20240603	115100	137261730	5270	5280	5280	5270	1800
404	20240603	115000	127767100	5280	5280	5280	5280	168
405	20240603	114900	126880060	5280	5290	5290	5280	300
406	20240603	114800	125296050	5280	5280	5280	5280	0
407	20240603	114700	125296050	5280	5280	5280	5280	0
408	20240603	114600	125296050	5280	5280	5280	5280	0
409	20240603	114500	125296050	5280	5280	5280	5280	0
410	20240603	114400	125296050	5280	5280	5280	5280	0
411	20240603	114300	125296050	5280	5280	5280	5280	38
412	20240603	114200	125095410	5290	5290	5290	5290	922
413	20240603	114100	120218030	5290	5290	5290	5290	361
414	20240603	114000	118308340	5290	5300	5300	5290	316
415	20240603	113900	116633590	5300	5300	5300	5300	0
416	20240603	113800	116633590	5300	5300	5300	5300	30
417	20240603	113700	116474590	5300	5300	5300	5300	0
418	20240603	113600	116474590	5300	5300	5300	5300	0
419	20240603	113500	116474590	5300	5300	5300	5300	0
420	20240603	113400	116474590	5300	5300	5300	5300	20
421	20240603	113300	116368590	5300	5300	5300	5300	50
422	20240603	113200	116103590	5300	5300	5300	5300	0
423	20240603	113100	116103590	5300	5300	5300	5300	0
424	20240603	113000	116103590	5300	5300	5300	5300	0
425	20240603	112900	116103590	5300	5300	5300	5300	0
426	20240603	112800	116103590	5300	5290	5300	5290	25
427	20240603	112700	115971140	5290	5290	5290	5290	0
428	20240603	112600	115971140	5290	5290	5290	5290	35
429	20240603	112500	115785990	5300	5290	5300	5290	13
430	20240603	112400	115717120	5300	5300	5300	5300	0
431	20240603	112300	115717120	5300	5300	5300	5300	0
432	20240603	112200	115717120	5300	5300	5300	5300	1
433	20240603	112100	115711820	5290	5290	5290	5290	0
434	20240603	112000	115711820	5290	5290	5290	5290	50
435	20240603	111900	115447320	5300	5300	5300	5300	56
436	20240603	111800	115150520	5300	5300	5300	5300	344
437	20240603	111700	113327320	5300	5300	5300	5300	1
438	20240603	111600	113322020	5290	5290	5300	5290	168
439	20240603	111500	112432300	5290	5290	5290	5290	76
440	20240603	111400	112030260	5290	5290	5290	5290	8
441	20240603	111300	111987940	5290	5290	5290	5290	1
442	20240603	111200	111982650	5300	5300	5300	5300	51
443	20240603	111100	111712350	5300	5300	5300	5300	0
444	20240603	111000	111712350	5300	5300	5300	5300	10
445	20240603	110900	111659350	5310	5310	5310	5310	0
446	20240603	110800	111659350	5310	5310	5310	5310	0
447	20240603	110700	111659350	5310	5310	5310	5310	232
448	20240603	110600	110427430	5310	5300	5310	5290	391
449	20240603	110500	108353970	5300	5300	5300	5300	0
450	20240603	110400	108353970	5300	5300	5300	5300	84
451	20240603	110300	107908770	5290	5290	5290	5290	1
452	20240603	110200	107903480	5300	5300	5300	5300	242
453	20240603	110100	106620880	5300	5300	5300	5300	51
454	20240603	110000	106350580	5300	5300	5300	5300	100
455	20240603	105900	105820580	5300	5300	5300	5300	2
456	20240603	105800	105809980	5300	5300	5300	5300	1
457	20240603	105700	105804680	5290	5290	5290	5290	37
458	20240603	105600	105608950	5290	5290	5290	5290	0
459	20240603	105500	105608950	5290	5290	5290	5290	0
460	20240603	105400	105608950	5290	5290	5290	5290	50
461	20240603	105300	105344450	5290	5300	5300	5290	100
462	20240603	105200	104815150	5300	5300	5300	5300	410
463	20240603	105100	102642150	5300	5300	5300	5300	25
464	20240603	105000	102509650	5300	5300	5300	5300	44
465	20240603	104900	102276450	5300	5300	5300	5300	12
466	20240603	104800	102212850	5300	5300	5300	5300	98
467	20240603	104700	101693450	5300	5300	5300	5300	28
468	20240603	104600	101545050	5300	5300	5300	5300	680
469	20240603	104500	97941050	5300	5300	5300	5300	0
470	20240603	104400	97941050	5300	5300	5300	5300	10
471	20240603	104300	97888050	5290	5290	5290	5290	0
472	20240603	104200	97888050	5290	5290	5290	5290	179
473	20240603	104100	96941140	5280	5290	5290	5280	85
474	20240603	104000	96491830	5290	5290	5290	5290	0
475	20240603	103900	96491830	5290	5290	5290	5290	0
476	20240603	103800	96491830	5290	5290	5290	5290	7
477	20240603	103700	96454800	5280	5280	5280	5280	50
478	20240603	103600	96190800	5280	5280	5280	5280	19
479	20240603	103500	96090480	5280	5280	5280	5280	81
480	20240603	103400	95662800	5280	5280	5280	5280	0
481	20240603	103300	95662800	5280	5290	5290	5280	1519
482	20240603	103200	87627330	5280	5280	5280	5280	66
483	20240603	103100	87278850	5280	5280	5280	5280	0
484	20240603	103000	87278850	5280	5280	5280	5280	30
485	20240603	102900	87120450	5290	5290	5290	5290	50
486	20240603	102800	86855950	5290	5280	5290	5270	688
487	20240603	102700	83217170	5280	5280	5280	5280	325
488	20240603	102600	81501170	5280	5280	5280	5280	0
489	20240603	102500	81501170	5280	5280	5280	5280	0
490	20240603	102400	81501170	5280	5280	5280	5280	594
491	20240603	102300	78364850	5280	5280	5280	5280	2
492	20240603	102200	78354290	5280	5270	5280	5270	16
493	20240603	102100	78269910	5270	5270	5270	5270	0
494	20240603	102000	78269910	5270	5270	5270	5270	0
495	20240603	101900	78269910	5270	5270	5270	5270	0
496	20240603	101800	78269910	5270	5270	5270	5270	1
497	20240603	101700	78264640	5260	5260	5260	5260	0
498	20240603	101600	78264640	5260	5260	5260	5260	77
499	20240603	101500	77859620	5270	5270	5270	5270	10
500	20240603	101400	77806920	5260	5260	5260	5260	127
501	20240603	101300	77138900	5270	5270	5270	5270	220
502	20240603	101200	75979500	5260	5270	5270	5260	19
503	20240603	101100	75879390	5270	5270	5270	5270	0
504	20240603	101000	75879390	5270	5270	5270	5270	0
505	20240603	100900	75879390	5270	5280	5280	5270	6
506	20240603	100800	75847760	5280	5280	5280	5280	11
507	20240603	100700	75789680	5280	5280	5280	5280	0
508	20240603	100600	75789680	5280	5280	5280	5280	0
509	20240603	100500	75789680	5280	5260	5280	5260	2
510	20240603	100400	75779140	5280	5280	5280	5280	3
511	20240603	100300	75763300	5260	5280	5280	5260	121
512	20240603	100200	75126820	5280	5280	5280	5280	3
513	20240603	100100	75110980	5280	5280	5280	5280	1
514	20240603	100000	75105700	5280	5280	5280	5280	0
515	20240603	095900	75105700	5280	5280	5280	5280	0
516	20240603	095800	75105700	5280	5280	5280	5280	3
517	20240603	095700	75089860	5280	5280	5280	5280	0
518	20240603	095600	75089860	5280	5280	5280	5280	552
519	20240603	095500	72175300	5280	5280	5280	5280	0
520	20240603	095400	72175300	5280	5280	5280	5280	3
521	20240603	095300	72159460	5270	5270	5270	5270	0
522	20240603	095200	72159460	5270	5270	5270	5270	202
523	20240603	095100	71094920	5270	5270	5270	5270	45
524	20240603	095000	70857770	5270	5270	5280	5270	289
525	20240603	094900	69332850	5270	5270	5270	5270	940
526	20240603	094800	64379050	5270	5270	5270	5270	37
527	20240603	094700	64184060	5270	5270	5270	5270	153
528	20240603	094600	63377750	5270	5280	5280	5270	31
529	20240603	094500	63214340	5280	5280	5280	5280	1
530	20240603	094400	63209060	5280	5280	5280	5280	5
531	20240603	094300	63182660	5270	5270	5270	5270	50
532	20240603	094200	62919160	5280	5280	5280	5280	6
533	20240603	094100	62887480	5280	5280	5280	5280	0
534	20240603	094000	62887480	5280	5280	5280	5270	506
535	20240603	093900	60216750	5280	5280	5280	5280	2
536	20240603	093800	60206190	5270	5270	5270	5270	0
537	20240603	093700	60206190	5270	5270	5270	5270	0
538	20240603	093600	60206190	5270	5280	5280	5270	129
539	20240603	093500	59525960	5270	5270	5270	5270	0
540	20240603	093400	59525960	5270	5270	5270	5270	0
541	20240603	093300	59525960	5270	5270	5270	5270	0
542	20240603	093200	59525960	5270	5270	5270	5270	43
543	20240603	093100	59299350	5270	5270	5270	5270	1
544	20240603	093000	59294080	5270	5270	5270	5270	2
545	20240603	092900	59283540	5270	5270	5270	5270	48
546	20240603	092800	59030580	5280	5280	5280	5280	0
547	20240603	092700	59030580	5280	5280	5280	5280	10
548	20240603	092600	58977780	5280	5280	5280	5280	2
549	20240603	092500	58967220	5280	5280	5280	5280	0
550	20240603	092400	58967220	5280	5280	5280	5280	0
551	20240603	092300	58967220	5280	5280	5280	5280	302
552	20240603	092200	57372660	5280	5280	5280	5280	100
553	20240603	092100	56844660	5260	5260	5260	5260	40
554	20240603	092000	56634260	5290	5270	5290	5270	2004
555	20240603	091900	46041960	5260	5260	5260	5260	25
556	20240603	091800	45910460	5260	5260	5270	5260	498
557	20240603	091700	43290950	5250	5260	5260	5250	309
558	20240603	091600	41666150	5260	5260	5260	5260	133
559	20240603	091500	40966570	5250	5250	5250	5250	0
560	20240603	091400	40966570	5250	5250	5250	5250	0
561	20240603	091300	40966570	5250	5250	5250	5250	500
562	20240603	091200	38341570	5260	5260	5260	5260	2
563	20240603	091100	38331050	5270	5270	5270	5270	12
564	20240603	091000	38267810	5270	5260	5270	5260	828
565	20240603	090900	33912510	5260	5260	5260	5260	1
566	20240603	090800	33907250	5260	5260	5260	5260	46
567	20240603	090700	33665290	5260	5240	5260	5240	148
568	20240603	090600	32887010	5240	5240	5240	5240	0
569	20240603	090500	32887010	5240	5240	5240	5200	1487
570	20240603	090400	25095720	5200	5200	5200	5200	0
571	20240603	090300	25095720	5200	5200	5200	5200	2619
572	20240603	090200	11476920	5200	5210	5210	5200	482
573	20240603	090100	8968730	5230	5240	5240	5230	107
574	20240603	090000	8408120	5240	5240	5240	5200	1608