KissMeData/000910/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183200	603743280	5280	5280	5280	5280	582
3	20240620	183100	603743280	5280	5280	5280	5280	0
4	20240620	183000	603743280	5280	5280	5280	5280	0
5	20240620	182900	603743280	5280	5280	5280	5280	0
6	20240620	182800	603743280	5280	5280	5280	5280	0
7	20240620	182700	603743280	5280	5280	5280	5280	0
8	20240620	182600	603743280	5280	5280	5280	5280	0
9	20240620	182500	603743280	5280	5280	5280	5280	0
10	20240620	182400	603743280	5280	5280	5280	5280	0
11	20240620	182300	603743280	5280	5280	5280	5280	0
12	20240620	182200	603743280	5280	5280	5280	5280	0
13	20240620	182100	603743280	5280	5280	5280	5280	0
14	20240620	182000	603743280	5280	5280	5280	5280	0
15	20240620	181900	603743280	5280	5280	5280	5280	0
16	20240620	181800	603743280	5280	5280	5280	5280	0
17	20240620	181700	603743280	5280	5280	5280	5280	0
18	20240620	181600	603743280	5280	5280	5280	5280	0
19	20240620	181500	603743280	5280	5280	5280	5280	0
20	20240620	181400	603743280	5280	5280	5280	5280	0
21	20240620	181300	603743280	5280	5280	5280	5280	0
22	20240620	181200	603743280	5280	5280	5280	5280	0
23	20240620	181100	603743280	5280	5280	5280	5280	0
24	20240620	181000	603743280	5280	5280	5280	5280	0
25	20240620	180900	603743280	5280	5280	5280	5280	0
26	20240620	180800	603743280	5280	5280	5280	5280	0
27	20240620	180700	603743280	5280	5280	5280	5280	0
28	20240620	180600	603743280	5280	5280	5280	5280	0
29	20240620	180500	603743280	5280	5280	5280	5280	0
30	20240620	180400	603743280	5280	5280	5280	5280	0
31	20240620	180300	603743280	5280	5280	5280	5280	0
32	20240620	180200	603743280	5280	5280	5280	5280	582
33	20240620	180100	603743280	5280	5280	5280	5280	0
34	20240620	180000	603743280	5280	5280	5280	5280	0
35	20240620	175900	603743280	5280	5280	5280	5280	0
36	20240620	175800	603743280	5280	5280	5280	5280	0
37	20240620	175700	603743280	5280	5280	5280	5280	0
38	20240620	175600	603743280	5280	5280	5280	5280	0
39	20240620	175500	603743280	5280	5280	5280	5280	0
40	20240620	175400	603743280	5280	5280	5280	5280	0
41	20240620	175300	603743280	5280	5280	5280	5280	0
42	20240620	175200	603743280	5280	5280	5280	5280	0
43	20240620	175100	603743280	5280	5280	5280	5280	0
44	20240620	175000	603743280	5280	5280	5280	5280	0
45	20240620	174900	603743280	5280	5280	5280	5280	0
46	20240620	174800	603743280	5280	5280	5280	5280	0
47	20240620	174700	603743280	5280	5280	5280	5280	0
48	20240620	174600	603743280	5280	5280	5280	5280	0
49	20240620	174500	603743280	5280	5280	5280	5280	0
50	20240620	174400	603743280	5280	5280	5280	5280	0
51	20240620	174300	603743280	5280	5280	5280	5280	0
52	20240620	174200	603743280	5280	5280	5280	5280	0
53	20240620	174100	603743280	5280	5280	5280	5280	0
54	20240620	174000	603743280	5280	5280	5280	5280	0
55	20240620	173900	603743280	5280	5280	5280	5280	0
56	20240620	173800	603743280	5280	5280	5280	5280	0
57	20240620	173700	603743280	5280	5280	5280	5280	0
58	20240620	173600	603743280	5280	5280	5280	5280	0
59	20240620	173500	603743280	5280	5280	5280	5280	0
60	20240620	173400	603743280	5280	5280	5280	5280	0
61	20240620	173300	603743280	5280	5280	5280	5280	0
62	20240620	173200	603743280	5280	5280	5280	5280	582
63	20240620	173100	603743280	5280	5280	5280	5280	0
64	20240620	173000	603743280	5280	5280	5280	5280	0
65	20240620	172900	603743280	5280	5280	5280	5280	0
66	20240620	172800	603743280	5280	5280	5280	5280	0
67	20240620	172700	603743280	5280	5280	5280	5280	0
68	20240620	172600	603743280	5280	5280	5280	5280	0
69	20240620	172500	603743280	5280	5280	5280	5280	0
70	20240620	172400	603743280	5280	5280	5280	5280	0
71	20240620	172300	603743280	5280	5280	5280	5280	0
72	20240620	172200	603743280	5280	5280	5280	5280	0
73	20240620	172100	603743280	5280	5280	5280	5280	0
74	20240620	172000	603743280	5280	5280	5280	5280	0
75	20240620	171900	603743280	5280	5280	5280	5280	0
76	20240620	171800	603743280	5280	5280	5280	5280	0
77	20240620	171700	603743280	5280	5280	5280	5280	0
78	20240620	171600	603743280	5280	5280	5280	5280	0
79	20240620	171500	603743280	5280	5280	5280	5280	0
80	20240620	171400	603743280	5280	5280	5280	5280	0
81	20240620	171300	603743280	5280	5280	5280	5280	0
82	20240620	171200	603743280	5280	5280	5280	5280	0
83	20240620	171100	603743280	5280	5280	5280	5280	0
84	20240620	171000	603743280	5280	5280	5280	5280	0
85	20240620	170900	603743280	5280	5280	5280	5280	0
86	20240620	170800	603743280	5280	5280	5280	5280	0
87	20240620	170700	603743280	5280	5280	5280	5280	0
88	20240620	170600	603743280	5280	5280	5280	5280	0
89	20240620	170500	603743280	5280	5280	5280	5280	0
90	20240620	170400	603743280	5280	5280	5280	5280	0
91	20240620	170300	603743280	5280	5280	5280	5280	0
92	20240620	170200	603743280	5280	5280	5280	5280	582
93	20240620	170100	603743280	5280	5280	5280	5280	0
94	20240620	170000	603743280	5280	5280	5280	5280	0
95	20240620	165900	603743280	5280	5280	5280	5280	0
96	20240620	165800	603743280	5280	5280	5280	5280	0
97	20240620	165700	603743280	5280	5280	5280	5280	0
98	20240620	165600	603743280	5280	5280	5280	5280	0
99	20240620	165500	603743280	5280	5280	5280	5280	0
100	20240620	165400	603743280	5280	5280	5280	5280	0
101	20240620	165300	603743280	5280	5280	5280	5280	0
102	20240620	165200	603743280	5280	5280	5280	5280	0
103	20240620	165100	603743280	5280	5280	5280	5280	0
104	20240620	165000	603743280	5280	5280	5280	5280	0
105	20240620	164900	603743280	5280	5280	5280	5280	0
106	20240620	164800	603743280	5280	5280	5280	5280	0
107	20240620	164700	603743280	5280	5280	5280	5280	0
108	20240620	164600	603743280	5280	5280	5280	5280	0
109	20240620	164500	603743280	5280	5280	5280	5280	0
110	20240620	164400	603743280	5280	5280	5280	5280	0
111	20240620	164300	603743280	5280	5280	5280	5280	0
112	20240620	164200	603743280	5280	5280	5280	5280	0
113	20240620	164100	603743280	5280	5280	5280	5280	0
114	20240620	164000	603743280	5280	5280	5280	5280	0
115	20240620	163900	603743280	5280	5280	5280	5280	0
116	20240620	163800	603743280	5280	5280	5280	5280	0
117	20240620	163700	603743280	5280	5280	5280	5280	0
118	20240620	163600	603743280	5280	5280	5280	5280	0
119	20240620	163500	603743280	5280	5280	5280	5280	0
120	20240620	163400	603743280	5280	5280	5280	5280	0
121	20240620	163300	603743280	5280	5280	5280	5280	0
122	20240620	163200	603743280	5280	5280	5280	5280	582
123	20240620	163100	603743280	5280	5280	5280	5280	0
124	20240620	163000	603743280	5280	5280	5280	5280	0
125	20240620	162900	603743280	5280	5280	5280	5280	0
126	20240620	162800	603743280	5280	5280	5280	5280	0
127	20240620	162700	603743280	5280	5280	5280	5280	0
128	20240620	162600	603743280	5280	5280	5280	5280	0
129	20240620	162500	603743280	5280	5280	5280	5280	0
130	20240620	162400	603743280	5280	5280	5280	5280	0
131	20240620	162300	603743280	5280	5280	5280	5280	0
132	20240620	162200	603743280	5280	5280	5280	5280	0
133	20240620	162100	603743280	5280	5280	5280	5280	0
134	20240620	162000	603743280	5280	5280	5280	5280	0
135	20240620	161900	603743280	5280	5280	5280	5280	0
136	20240620	161800	603743280	5280	5280	5280	5280	0
137	20240620	161700	603743280	5280	5280	5280	5280	0
138	20240620	161600	603743280	5280	5280	5280	5280	0
139	20240620	161500	603743280	5280	5280	5280	5280	0
140	20240620	161400	603743280	5280	5280	5280	5280	0
141	20240620	161300	603743280	5280	5280	5280	5280	0
142	20240620	161200	603743280	5280	5280	5280	5280	0
143	20240620	161100	603743280	5280	5280	5280	5280	0
144	20240620	161000	603743280	5280	5280	5280	5280	0
145	20240620	160900	603743280	5280	5280	5280	5280	0
146	20240620	160800	603743280	5280	5280	5280	5280	0
147	20240620	160700	603743280	5280	5280	5280	5280	0
148	20240620	160600	603743280	5280	5280	5280	5280	0
149	20240620	160500	603743280	5280	5280	5280	5280	0
150	20240620	160400	603743280	5280	5280	5280	5280	0
151	20240620	160300	603743280	5280	5280	5280	5280	0
152	20240620	160200	603743280	5280	5280	5280	5280	582
153	20240620	160100	603743280	5280	5280	5280	5280	0
154	20240620	160000	603743280	5280	5280	5280	5280	0
155	20240620	155900	603743280	5280	5280	5280	5280	0
156	20240620	155800	603743280	5280	5280	5280	5280	0
157	20240620	155700	603743280	5280	5280	5280	5280	0
158	20240620	155600	603743280	5280	5280	5280	5280	0
159	20240620	155500	603743280	5280	5280	5280	5280	0
160	20240620	155400	603743280	5280	5280	5280	5280	0
161	20240620	155300	603743280	5280	5280	5280	5280	0
162	20240620	155200	603743280	5280	5280	5280	5280	0
163	20240620	155100	603743280	5280	5280	5280	5280	0
164	20240620	155000	603743280	5280	5280	5280	5280	0
165	20240620	154900	603743280	5280	5280	5280	5280	0
166	20240620	154800	603743280	5280	5280	5280	5280	0
167	20240620	154700	603743280	5280	5280	5280	5280	0
168	20240620	154600	603743280	5280	5280	5280	5280	0
169	20240620	154500	603743280	5280	5280	5280	5280	0
170	20240620	154400	603743280	5280	5280	5280	5280	0
171	20240620	154300	603743280	5280	5280	5280	5280	0
172	20240620	154200	603743280	5280	5280	5280	5280	0
173	20240620	154100	603743280	5280	5280	5280	5280	0
174	20240620	154000	603743280	5280	5280	5280	5280	0
175	20240620	153900	603743280	5280	5280	5280	5280	0
176	20240620	153800	603743280	5280	5280	5280	5280	0
177	20240620	153700	603743280	5280	5280	5280	5280	0
178	20240620	153600	603743280	5280	5280	5280	5280	0
179	20240620	153500	603743280	5280	5280	5280	5280	0
180	20240620	153400	603743280	5280	5280	5280	5280	0
181	20240620	153300	603743280	5280	5280	5280	5280	0
182	20240620	153200	603743280	5280	5280	5280	5280	582
183	20240620	153100	603743280	5280	5280	5280	5280	0
184	20240620	153000	603743280	5280	5280	5280	5280	582
185	20240620	152900	600670320	5270	5270	5270	5270	0
186	20240620	152800	600670320	5270	5270	5270	5270	0
187	20240620	152700	600670320	5270	5270	5270	5270	0
188	20240620	152600	600670320	5270	5270	5270	5270	0
189	20240620	152500	600670320	5270	5270	5270	5270	0
190	20240620	152400	600670320	5270	5270	5270	5270	0
191	20240620	152300	600670320	5270	5270	5270	5270	0
192	20240620	152200	600670320	5270	5270	5270	5270	0
193	20240620	152100	600670320	5270	5270	5270	5270	0
194	20240620	152000	600670320	5270	5270	5270	5270	0
195	20240620	151900	600670320	5270	5270	5270	5270	100
196	20240620	151800	600143320	5280	5280	5280	5280	0
197	20240620	151700	600143320	5280	5280	5280	5280	21
198	20240620	151600	600032440	5270	5270	5270	5270	400
199	20240620	151500	597924440	5270	5270	5270	5270	159
200	20240620	151400	597086510	5280	5280	5280	5280	0
201	20240620	151300	597086510	5280	5280	5280	5280	0
202	20240620	151200	597086510	5280	5280	5280	5280	51
203	20240620	151100	596817230	5280	5280	5280	5280	100
204	20240620	151000	596289230	5270	5280	5280	5270	136
205	20240620	150900	595572420	5280	5280	5280	5280	82
206	20240620	150800	595139460	5280	5280	5280	5280	100
207	20240620	150700	594611460	5270	5270	5270	5270	0
208	20240620	150600	594611460	5270	5270	5270	5270	0
209	20240620	150500	594611460	5270	5270	5270	5270	0
210	20240620	150400	594611460	5270	5270	5270	5270	0
211	20240620	150300	594611460	5270	5280	5280	5270	500
212	20240620	150200	591974510	5300	5300	5300	5300	0
213	20240620	150100	591974510	5300	5300	5300	5300	18
214	20240620	150000	591879110	5280	5280	5280	5280	36
215	20240620	145900	591689030	5280	5280	5280	5280	0
216	20240620	145800	591689030	5280	5280	5280	5280	100
217	20240620	145700	591161030	5280	5280	5280	5280	500
218	20240620	145600	588521030	5280	5280	5280	5280	5
219	20240620	145500	588494630	5270	5270	5270	5270	0
220	20240620	145400	588494630	5270	5270	5270	5270	0
221	20240620	145300	588494630	5270	5310	5320	5270	3915
222	20240620	145200	567718290	5300	5300	5300	5300	3162
223	20240620	145100	550959690	5290	5290	5290	5290	59
224	20240620	145000	550647580	5290	5290	5290	5290	0
225	20240620	144900	550647580	5290	5290	5290	5290	800
226	20240620	144800	546415580	5290	5290	5290	5290	0
227	20240620	144700	546415580	5290	5290	5290	5290	0
228	20240620	144600	546415580	5290	5290	5290	5290	2
229	20240620	144500	546405000	5290	5290	5290	5290	3
230	20240620	144400	546389130	5290	5290	5290	5290	7
231	20240620	144300	546352100	5290	5290	5290	5290	1306
232	20240620	144200	539443360	5270	5270	5270	5270	224
233	20240620	144100	538262880	5280	5280	5280	5280	0
234	20240620	144000	538262880	5280	5270	5280	5270	920
235	20240620	143900	533405480	5270	5270	5270	5270	0
236	20240620	143800	533405480	5270	5270	5270	5270	200
237	20240620	143700	532351480	5270	5270	5270	5270	40
238	20240620	143600	532140680	5300	5290	5300	5290	650
239	20240620	143500	528700190	5300	5300	5300	5300	0
240	20240620	143400	528700190	5300	5300	5300	5300	0
241	20240620	143300	528700190	5300	5300	5300	5300	0
242	20240620	143200	528700190	5300	5300	5300	5300	0
243	20240620	143100	528700190	5300	5290	5300	5290	3136
244	20240620	143000	512079820	5290	5290	5290	5290	0
245	20240620	142900	512079820	5290	5290	5290	5290	0
246	20240620	142800	512079820	5290	5280	5290	5280	153
247	20240620	142700	511271350	5290	5290	5290	5290	0
248	20240620	142600	511271350	5290	5290	5290	5290	0
249	20240620	142500	511271350	5290	5290	5290	5290	0
250	20240620	142400	511271350	5290	5290	5290	5290	0
251	20240620	142300	511271350	5290	5290	5290	5290	94
252	20240620	142200	510774090	5300	5300	5300	5300	0
253	20240620	142100	510774090	5300	5300	5300	5300	0
254	20240620	142000	510774090	5300	5300	5300	5300	188
255	20240620	141900	509777690	5290	5290	5290	5290	0
256	20240620	141800	509777690	5290	5290	5290	5290	0
257	20240620	141700	509777690	5290	5290	5290	5290	1398
258	20240620	141600	502382270	5270	5270	5270	5270	0
259	20240620	141500	502382270	5270	5270	5270	5270	0
260	20240620	141400	502382270	5270	5270	5270	5270	0
261	20240620	141300	502382270	5270	5270	5270	5270	0
262	20240620	141200	502382270	5270	5280	5280	5270	1800
263	20240620	141100	492896200	5280	5280	5280	5280	0
264	20240620	141000	492896200	5280	5280	5280	5280	0
265	20240620	140900	492896200	5280	5280	5280	5280	0
266	20240620	140800	492896200	5280	5280	5280	5280	0
267	20240620	140700	492896200	5280	5280	5280	5280	150
268	20240620	140600	492104200	5260	5260	5260	5260	0
269	20240620	140500	492104200	5260	5260	5260	5260	0
270	20240620	140400	492104200	5260	5260	5260	5260	1470
271	20240620	140300	484372000	5260	5270	5270	5260	945
272	20240620	140200	479399500	5270	5280	5280	5270	1116
273	20240620	140100	473516050	5280	5290	5290	5280	12
274	20240620	140000	473452670	5300	5300	5300	5300	0
275	20240620	135900	473452670	5300	5300	5300	5300	0
276	20240620	135800	473452670	5300	5290	5300	5290	65
277	20240620	135700	473108190	5300	5300	5300	5300	0
278	20240620	135600	473108190	5300	5300	5300	5300	0
279	20240620	135500	473108190	5300	5300	5300	5300	0
280	20240620	135400	473108190	5300	5300	5300	5300	0
281	20240620	135300	473108190	5300	5300	5300	5300	0
282	20240620	135200	473108190	5300	5300	5300	5300	0
283	20240620	135100	473108190	5300	5300	5300	5300	0
284	20240620	135000	473108190	5300	5300	5300	5300	628
285	20240620	134900	469779790	5300	5300	5300	5300	0
286	20240620	134800	469779790	5300	5300	5300	5300	0
287	20240620	134700	469779790	5300	5300	5300	5300	1652
288	20240620	134600	461024190	5280	5280	5280	5280	0
289	20240620	134500	461024190	5280	5280	5280	5280	0
290	20240620	134400	461024190	5280	5280	5280	5280	0
291	20240620	134300	461024190	5280	5280	5280	5280	0
292	20240620	134200	461024190	5280	5280	5280	5280	0
293	20240620	134100	461024190	5280	5290	5290	5280	110
294	20240620	134000	460443340	5300	5300	5300	5300	0
295	20240620	133900	460443340	5300	5300	5300	5300	1
296	20240620	133800	460438040	5280	5280	5280	5280	0
297	20240620	133700	460438040	5280	5280	5280	5280	11
298	20240620	133600	460379960	5310	5310	5310	5310	0
299	20240620	133500	460379960	5310	5300	5310	5300	1000
300	20240620	133400	455072980	5300	5300	5300	5300	2279
301	20240620	133300	442994280	5290	5290	5290	5290	0
302	20240620	133200	442994280	5290	5290	5290	5290	0
303	20240620	133100	442994280	5290	5290	5290	5290	0
304	20240620	133000	442994280	5290	5290	5290	5290	424
305	20240620	132900	440751320	5300	5300	5300	5300	62
306	20240620	132800	440422720	5300	5300	5300	5300	0
307	20240620	132700	440422720	5300	5300	5300	5300	0
308	20240620	132600	440422720	5300	5300	5300	5300	0
309	20240620	132500	440422720	5300	5300	5300	5300	0
310	20240620	132400	440422720	5300	5300	5300	5300	0
311	20240620	132300	440422720	5300	5300	5300	5300	0
312	20240620	132200	440422720	5300	5290	5300	5290	100
313	20240620	132100	439892890	5290	5290	5290	5290	78
314	20240620	132000	439480270	5290	5290	5290	5290	405
315	20240620	131900	437337820	5290	5290	5290	5290	19
316	20240620	131800	437237310	5290	5290	5290	5290	20
317	20240620	131700	437131510	5290	5290	5290	5290	307
318	20240620	131600	435507480	5290	5290	5290	5290	70
319	20240620	131500	435137180	5290	5290	5290	5290	479
320	20240620	131400	432603270	5290	5300	5300	5290	323
321	20240620	131300	430894590	5300	5300	5300	5300	0
322	20240620	131200	430894590	5300	5300	5300	5300	0
323	20240620	131100	430894590	5300	5300	5300	5300	501
324	20240620	131000	428239290	5300	5300	5300	5300	5
325	20240620	130900	428212790	5290	5290	5290	5290	0
326	20240620	130800	428212790	5290	5290	5290	5290	0
327	20240620	130700	428212790	5290	5290	5290	5290	0
328	20240620	130600	428212790	5290	5290	5290	5290	0
329	20240620	130500	428212790	5290	5280	5300	5280	2896
330	20240620	130400	412867740	5280	5280	5280	5280	1
331	20240620	130300	412862460	5300	5300	5300	5300	0
332	20240620	130200	412862460	5300	5300	5300	5300	0
333	20240620	130100	412862460	5300	5300	5300	5300	0
334	20240620	130000	412862460	5300	5300	5300	5300	0
335	20240620	125900	412862460	5300	5300	5300	5300	0
336	20240620	125800	412862460	5300	5300	5300	5300	2
337	20240620	125700	412851860	5300	5300	5300	5300	0
338	20240620	125600	412851860	5300	5300	5300	5300	0
339	20240620	125500	412851860	5300	5300	5300	5300	0
340	20240620	125400	412851860	5300	5300	5300	5300	0
341	20240620	125300	412851860	5300	5300	5300	5300	0
342	20240620	125200	412851860	5300	5300	5300	5300	0
343	20240620	125100	412851860	5300	5300	5300	5300	0
344	20240620	125000	412851860	5300	5300	5300	5300	7
345	20240620	124900	412814760	5300	5300	5300	5300	0
346	20240620	124800	412814760	5300	5300	5300	5300	0
347	20240620	124700	412814760	5300	5280	5300	5280	1000
348	20240620	124600	407515700	5280	5280	5280	5280	0
349	20240620	124500	407515700	5280	5280	5280	5280	4
350	20240620	124400	407494580	5280	5280	5280	5280	0
351	20240620	124300	407494580	5280	5280	5280	5280	0
352	20240620	124200	407494580	5280	5280	5280	5280	32
353	20240620	124100	407325620	5300	5300	5300	5300	0
354	20240620	124000	407325620	5300	5290	5300	5290	1000
355	20240620	123900	402026620	5300	5300	5300	5300	0
356	20240620	123800	402026620	5300	5300	5300	5300	0
357	20240620	123700	402026620	5300	5300	5300	5300	0
358	20240620	123600	402026620	5300	5290	5300	5290	1991
359	20240620	123500	391474520	5290	5290	5290	5290	0
360	20240620	123400	391474520	5290	5290	5290	5290	0
361	20240620	123300	391474520	5290	5290	5290	5290	2
362	20240620	123200	391463940	5300	5300	5300	5300	0
363	20240620	123100	391463940	5300	5300	5300	5300	400
364	20240620	123000	389343940	5300	5300	5300	5300	415
365	20240620	122900	387144440	5300	5300	5300	5300	500
366	20240620	122800	384494440	5250	5250	5250	5250	0
367	20240620	122700	384494440	5250	5250	5250	5250	0
368	20240620	122600	384494440	5250	5280	5280	5250	869
369	20240620	122500	379926720	5290	5290	5290	5290	0
370	20240620	122400	379926720	5290	5290	5290	5290	500
371	20240620	122300	377281720	5290	5290	5290	5290	0
372	20240620	122200	377281720	5290	5290	5290	5290	96
373	20240620	122100	376773880	5290	5290	5290	5290	0
374	20240620	122000	376773880	5290	5280	5290	5280	9
375	20240620	121900	376726350	5290	5290	5290	5290	0
376	20240620	121800	376726350	5290	5290	5290	5290	0
377	20240620	121700	376726350	5290	5270	5290	5270	96
378	20240620	121600	376220410	5290	5290	5290	5290	1000
379	20240620	121500	370930410	5270	5270	5270	5270	0
380	20240620	121400	370930410	5270	5270	5270	5270	104
381	20240620	121300	370382330	5270	5270	5270	5270	0
382	20240620	121200	370382330	5270	5270	5270	5270	1
383	20240620	121100	370377060	5290	5290	5290	5290	0
384	20240620	121000	370377060	5290	5290	5290	5290	2500
385	20240620	120900	357152060	5290	5290	5290	5290	0
386	20240620	120800	357152060	5290	5290	5290	5290	0
387	20240620	120700	357152060	5290	5290	5290	5290	0
388	20240620	120600	357152060	5290	5290	5290	5290	200
389	20240620	120500	356094060	5290	5290	5290	5290	66
390	20240620	120400	355744920	5290	5290	5290	5290	100
391	20240620	120300	355215920	5280	5280	5280	5280	0
392	20240620	120200	355215920	5280	5280	5280	5280	35
393	20240620	120100	355031120	5290	5290	5290	5290	100
394	20240620	120000	354502120	5300	5300	5300	5300	0
395	20240620	115900	354502120	5300	5300	5300	5300	100
396	20240620	115800	353972120	5300	5300	5300	5300	0
397	20240620	115700	353972120	5300	5290	5300	5290	1629
398	20240620	115600	345342680	5270	5270	5270	5270	0
399	20240620	115500	345342680	5270	5270	5270	5270	0
400	20240620	115400	345342680	5270	5270	5270	5270	191
401	20240620	115300	344336110	5270	5270	5270	5270	0
402	20240620	115200	344336110	5270	5270	5270	5270	0
403	20240620	115100	344336110	5270	5280	5280	5270	934
404	20240620	115000	339413230	5280	5280	5280	5280	300
405	20240620	114900	337829230	5280	5280	5280	5280	47
406	20240620	114800	337581070	5280	5280	5280	5280	0
407	20240620	114700	337581070	5280	5280	5280	5280	363
408	20240620	114600	335664430	5290	5290	5290	5290	0
409	20240620	114500	335664430	5290	5290	5290	5290	0
410	20240620	114400	335664430	5290	5290	5290	5290	74
411	20240620	114300	335272970	5300	5290	5300	5290	2001
412	20240620	114200	324677670	5280	5280	5280	5280	0
413	20240620	114100	324677670	5280	5280	5280	5280	549
414	20240620	114000	321778950	5300	5300	5300	5300	0
415	20240620	113900	321778950	5300	5300	5300	5300	0
416	20240620	113800	321778950	5300	5290	5300	5290	2002
417	20240620	113700	311178380	5280	5280	5280	5280	4
418	20240620	113600	311157260	5300	5300	5300	5300	0
419	20240620	113500	311157260	5300	5300	5300	5300	0
420	20240620	113400	311157260	5300	5300	5300	5300	0
421	20240620	113300	311157260	5300	5280	5300	5280	5004
422	20240620	113200	284670870	5280	5280	5280	5280	0
423	20240620	113100	284670870	5280	5280	5280	5280	0
424	20240620	113000	284670870	5280	5280	5280	5280	2
425	20240620	112900	284660310	5280	5280	5280	5280	3
426	20240620	112800	284644470	5280	5280	5280	5280	69
427	20240620	112700	284280150	5280	5280	5280	5280	0
428	20240620	112600	284280150	5280	5280	5280	5280	0
429	20240620	112500	284280150	5280	5280	5280	5280	242
430	20240620	112400	283002390	5280	5280	5280	5280	15
431	20240620	112300	282923190	5280	5280	5280	5280	500
432	20240620	112200	280283190	5290	5290	5290	5280	229
433	20240620	112100	279074050	5280	5280	5280	5280	962
434	20240620	112000	273994690	5280	5280	5280	5280	0
435	20240620	111900	273994690	5280	5280	5280	5280	0
436	20240620	111800	273994690	5280	5280	5280	5280	10
437	20240620	111700	273941890	5280	5280	5280	5280	53
438	20240620	111600	273662050	5280	5280	5280	5280	4
439	20240620	111500	273640930	5280	5280	5280	5280	1
440	20240620	111400	273635650	5280	5280	5280	5280	0
441	20240620	111300	273635650	5280	5280	5280	5280	50
442	20240620	111200	273371650	5280	5280	5280	5280	0
443	20240620	111100	273371650	5280	5290	5290	5280	120
444	20240620	111000	272737850	5290	5290	5290	5290	161
445	20240620	110900	271886160	5290	5290	5290	5290	15
446	20240620	110800	271806810	5280	5280	5280	5280	0
447	20240620	110700	271806810	5280	5290	5310	5280	6168
448	20240620	110600	239120150	5290	5280	5290	5280	47
449	20240620	110500	238871620	5290	5290	5290	5290	0
450	20240620	110400	238871620	5290	5290	5300	5290	570
451	20240620	110300	235852000	5290	5290	5290	5290	50
452	20240620	110200	235587500	5310	5310	5310	5310	0
453	20240620	110100	235587500	5310	5270	5310	5270	10037
454	20240620	110000	182435110	5240	5280	5280	5240	455
455	20240620	105900	180048510	5280	5270	5280	5270	903
456	20240620	105800	175288720	5270	5270	5270	5270	0
457	20240620	105700	175288720	5270	5270	5270	5270	0
458	20240620	105600	175288720	5270	5270	5270	5270	0
459	20240620	105500	175288720	5270	5250	5270	5250	101
460	20240620	105400	174756470	5270	5270	5270	5270	0
461	20240620	105300	174756470	5270	5270	5270	5270	0
462	20240620	105200	174756470	5270	5270	5270	5270	0
463	20240620	105100	174756470	5270	5260	5270	5260	3000
464	20240620	105000	158957130	5250	5250	5250	5250	0
465	20240620	104900	158957130	5250	5250	5250	5250	0
466	20240620	104800	158957130	5250	5250	5250	5250	0
467	20240620	104700	158957130	5250	5240	5250	5240	4841
468	20240620	104600	133547070	5220	5230	5230	5220	2113
469	20240620	104500	122506290	5240	5240	5240	5240	100
470	20240620	104400	121982290	5240	5240	5240	5240	0
471	20240620	104300	121982290	5240	5240	5240	5240	699
472	20240620	104200	118319530	5250	5250	5250	5250	0
473	20240620	104100	118319530	5250	5250	5250	5250	47
474	20240620	104000	118072780	5250	5250	5250	5250	0
475	20240620	103900	118072780	5250	5250	5250	5250	9
476	20240620	103800	118025530	5250	5250	5250	5250	263
477	20240620	103700	116644780	5260	5260	5260	5250	22
478	20240620	103600	116529260	5270	5270	5270	5270	3
479	20240620	103500	116513450	5250	5250	5250	5250	17
480	20240620	103400	116424200	5270	5270	5270	5270	1
481	20240620	103300	116418930	5240	5240	5240	5240	0
482	20240620	103200	116418930	5240	5240	5240	5240	0
483	20240620	103100	116418930	5240	5240	5240	5240	0
484	20240620	103000	116418930	5240	5240	5240	5240	0
485	20240620	102900	116418930	5240	5240	5240	5240	73
486	20240620	102800	116036410	5250	5250	5250	5250	613
487	20240620	102700	112818160	5260	5260	5260	5260	0
488	20240620	102600	112818160	5260	5260	5260	5260	0
489	20240620	102500	112818160	5260	5260	5260	5260	2
490	20240620	102400	112807640	5260	5260	5260	5260	0
491	20240620	102300	112807640	5260	5260	5260	5260	0
492	20240620	102200	112807640	5260	5260	5260	5260	0
493	20240620	102100	112807640	5260	5260	5260	5260	0
494	20240620	102000	112807640	5260	5270	5270	5260	337
495	20240620	101900	111032790	5250	5250	5250	5250	5
496	20240620	101800	111006540	5260	5260	5260	5260	200
497	20240620	101700	109954540	5270	5270	5270	5270	2
498	20240620	101600	109944000	5230	5230	5230	5230	0
499	20240620	101500	109944000	5230	5230	5230	5230	500
500	20240620	101400	107329000	5270	5270	5270	5270	0
501	20240620	101300	107329000	5270	5250	5270	5250	4000
502	20240620	101200	86286200	5230	5230	5230	5230	200
503	20240620	101100	85240200	5230	5240	5240	5230	353
504	20240620	101000	83393480	5240	5240	5240	5240	7
505	20240620	100900	83356800	5240	5240	5240	5240	0
506	20240620	100800	83356800	5240	5240	5240	5240	0
507	20240620	100700	83356800	5240	5240	5240	5240	0
508	20240620	100600	83356800	5240	5240	5240	5240	1
509	20240620	100500	83351560	5230	5230	5230	5230	270
510	20240620	100400	81939460	5240	5240	5240	5240	1145
511	20240620	100300	75939660	5250	5250	5250	5250	0
512	20240620	100200	75939660	5250	5250	5250	5250	0
513	20240620	100100	75939660	5250	5250	5250	5250	5
514	20240620	100000	75913410	5250	5260	5260	5250	21
515	20240620	095900	75803060	5260	5260	5260	5260	0
516	20240620	095800	75803060	5260	5260	5260	5260	0
517	20240620	095700	75803060	5260	5260	5260	5260	0
518	20240620	095600	75803060	5260	5250	5260	5250	294
519	20240620	095500	74258120	5250	5250	5250	5250	50
520	20240620	095400	73995620	5260	5260	5260	5260	7
521	20240620	095300	73958800	5260	5260	5260	5260	861
522	20240620	095200	69429940	5250	5250	5250	5240	1239
523	20240620	095100	62926200	5250	5240	5250	5240	6
524	20240620	095000	62894730	5240	5240	5240	5240	0
525	20240620	094900	62894730	5240	5240	5240	5240	0
526	20240620	094800	62894730	5240	5240	5240	5240	100
527	20240620	094700	62370730	5240	5240	5240	5240	0
528	20240620	094600	62370730	5240	5240	5240	5240	109
529	20240620	094500	61799570	5240	5240	5240	5240	0
530	20240620	094400	61799570	5240	5240	5240	5230	205
531	20240620	094300	60725480	5240	5240	5240	5240	1
532	20240620	094200	60720240	5240	5240	5240	5240	405
533	20240620	094100	58598040	5240	5240	5240	5240	1
534	20240620	094000	58592800	5220	5230	5230	5220	100
535	20240620	093900	58070790	5230	5230	5230	5230	14
536	20240620	093800	57997570	5240	5240	5240	5240	0
537	20240620	093700	57997570	5240	5220	5240	5220	307
538	20240620	093600	56395010	5220	5220	5220	5220	0
539	20240620	093500	56395010	5220	5240	5240	5220	786
540	20240620	093400	52286770	5230	5240	5240	5230	208
541	20240620	093300	51198850	5240	5240	5240	5240	505
542	20240620	093200	48552650	5240	5240	5240	5240	2
543	20240620	093100	48542170	5240	5240	5240	5240	454
544	20240620	093000	46163210	5240	5240	5240	5240	0
545	20240620	092900	46163210	5240	5240	5240	5240	777
546	20240620	092800	42091730	5230	5230	5230	5230	0
547	20240620	092700	42091730	5230	5230	5230	5230	0
548	20240620	092600	42091730	5230	5230	5230	5230	414
549	20240620	092500	39926510	5240	5240	5240	5240	96
550	20240620	092400	39423470	5240	5240	5240	5240	0
551	20240620	092300	39423470	5240	5240	5240	5240	260
552	20240620	092200	38061070	5240	5240	5240	5240	25
553	20240620	092100	37930070	5230	5230	5230	5230	1084
554	20240620	092000	32260750	5230	5240	5240	5230	23
555	20240620	091900	32140450	5230	5230	5230	5230	0
556	20240620	091800	32140450	5230	5230	5230	5230	51
557	20240620	091700	31873720	5250	5250	5250	5250	150
558	20240620	091600	31086220	5250	5250	5250	5250	233
559	20240620	091500	29862970	5250	5250	5250	5250	0
560	20240620	091400	29862970	5250	5230	5250	5230	101
561	20240620	091300	29334720	5230	5230	5230	5230	0
562	20240620	091200	29334720	5230	5230	5230	5230	2
563	20240620	091100	29324260	5240	5260	5260	5240	1258
564	20240620	091000	22726120	5250	5250	5250	5250	1
565	20240620	090900	22720870	5260	5260	5260	5260	11
566	20240620	090800	22663010	5260	5250	5260	5250	692
567	20240620	090700	19029960	5240	5230	5240	5230	120
568	20240620	090600	18401360	5230	5230	5230	5230	10
569	20240620	090500	18349060	5210	5210	5210	5210	200
570	20240620	090400	17307060	5210	5220	5220	5210	540
571	20240620	090300	14492620	5210	5210	5210	5210	0
572	20240620	090200	14492620	5210	5210	5210	5210	100
573	20240620	090100	13971620	5240	5240	5240	5240	300
574	20240620	090000	12399620	5240	5200	5240	5200	2273