KissMeData/000430/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183100	639132400	5320	5320	5320	5320	368
3	20240605	183000	639132400	5320	5320	5320	5320	0
4	20240605	182900	639132400	5320	5320	5320	5320	0
5	20240605	182800	639132400	5320	5320	5320	5320	0
6	20240605	182700	639132400	5320	5320	5320	5320	0
7	20240605	182600	639132400	5320	5320	5320	5320	0
8	20240605	182500	639132400	5320	5320	5320	5320	0
9	20240605	182400	639132400	5320	5320	5320	5320	0
10	20240605	182300	639132400	5320	5320	5320	5320	0
11	20240605	182200	639132400	5320	5320	5320	5320	0
12	20240605	182100	639132400	5320	5320	5320	5320	0
13	20240605	182000	639132400	5320	5320	5320	5320	0
14	20240605	181900	639132400	5320	5320	5320	5320	0
15	20240605	181800	639132400	5320	5320	5320	5320	0
16	20240605	181700	639132400	5320	5320	5320	5320	0
17	20240605	181600	639132400	5320	5320	5320	5320	0
18	20240605	181500	639132400	5320	5320	5320	5320	0
19	20240605	181400	639132400	5320	5320	5320	5320	0
20	20240605	181300	639132400	5320	5320	5320	5320	0
21	20240605	181200	639132400	5320	5320	5320	5320	0
22	20240605	181100	639132400	5320	5320	5320	5320	0
23	20240605	181000	639132400	5320	5320	5320	5320	0
24	20240605	180900	639132400	5320	5320	5320	5320	0
25	20240605	180800	639132400	5320	5320	5320	5320	0
26	20240605	180700	639132400	5320	5320	5320	5320	0
27	20240605	180600	639132400	5320	5320	5320	5320	0
28	20240605	180500	639132400	5320	5320	5320	5320	0
29	20240605	180400	639132400	5320	5320	5320	5320	0
30	20240605	180300	639132400	5320	5320	5320	5320	0
31	20240605	180200	639132400	5320	5320	5320	5320	0
32	20240605	180100	639132400	5320	5320	5320	5320	368
33	20240605	180000	639132400	5320	5320	5320	5320	0
34	20240605	175900	639132400	5320	5320	5320	5320	0
35	20240605	175800	639132400	5320	5320	5320	5320	0
36	20240605	175700	639132400	5320	5320	5320	5320	0
37	20240605	175600	639132400	5320	5320	5320	5320	0
38	20240605	175500	639132400	5320	5320	5320	5320	0
39	20240605	175400	639132400	5320	5320	5320	5320	0
40	20240605	175300	639132400	5320	5320	5320	5320	0
41	20240605	175200	639132400	5320	5320	5320	5320	0
42	20240605	175100	639132400	5320	5320	5320	5320	0
43	20240605	175000	639132400	5320	5320	5320	5320	0
44	20240605	174900	639132400	5320	5320	5320	5320	0
45	20240605	174800	639132400	5320	5320	5320	5320	0
46	20240605	174700	639132400	5320	5320	5320	5320	0
47	20240605	174600	639132400	5320	5320	5320	5320	0
48	20240605	174500	639132400	5320	5320	5320	5320	0
49	20240605	174400	639132400	5320	5320	5320	5320	0
50	20240605	174300	639132400	5320	5320	5320	5320	0
51	20240605	174200	639132400	5320	5320	5320	5320	0
52	20240605	174100	639132400	5320	5320	5320	5320	0
53	20240605	174000	639132400	5320	5320	5320	5320	0
54	20240605	173900	639132400	5320	5320	5320	5320	0
55	20240605	173800	639132400	5320	5320	5320	5320	0
56	20240605	173700	639132400	5320	5320	5320	5320	0
57	20240605	173600	639132400	5320	5320	5320	5320	0
58	20240605	173500	639132400	5320	5320	5320	5320	0
59	20240605	173400	639132400	5320	5320	5320	5320	0
60	20240605	173300	639132400	5320	5320	5320	5320	0
61	20240605	173200	639132400	5320	5320	5320	5320	0
62	20240605	173100	639132400	5320	5320	5320	5320	368
63	20240605	173000	639132400	5320	5320	5320	5320	0
64	20240605	172900	639132400	5320	5320	5320	5320	0
65	20240605	172800	639132400	5320	5320	5320	5320	0
66	20240605	172700	639132400	5320	5320	5320	5320	0
67	20240605	172600	639132400	5320	5320	5320	5320	0
68	20240605	172500	639132400	5320	5320	5320	5320	0
69	20240605	172400	639132400	5320	5320	5320	5320	0
70	20240605	172300	639132400	5320	5320	5320	5320	0
71	20240605	172200	639132400	5320	5320	5320	5320	0
72	20240605	172100	639132400	5320	5320	5320	5320	0
73	20240605	172000	639132400	5320	5320	5320	5320	0
74	20240605	171900	639132400	5320	5320	5320	5320	0
75	20240605	171800	639132400	5320	5320	5320	5320	0
76	20240605	171700	639132400	5320	5320	5320	5320	0
77	20240605	171600	639132400	5320	5320	5320	5320	0
78	20240605	171500	639132400	5320	5320	5320	5320	0
79	20240605	171400	639132400	5320	5320	5320	5320	0
80	20240605	171300	639132400	5320	5320	5320	5320	0
81	20240605	171200	639132400	5320	5320	5320	5320	0
82	20240605	171100	639132400	5320	5320	5320	5320	0
83	20240605	171000	639132400	5320	5320	5320	5320	0
84	20240605	170900	639132400	5320	5320	5320	5320	0
85	20240605	170800	639132400	5320	5320	5320	5320	0
86	20240605	170700	639132400	5320	5320	5320	5320	0
87	20240605	170600	639132400	5320	5320	5320	5320	0
88	20240605	170500	639132400	5320	5320	5320	5320	0
89	20240605	170400	639132400	5320	5320	5320	5320	0
90	20240605	170300	639132400	5320	5320	5320	5320	0
91	20240605	170200	639132400	5320	5320	5320	5320	0
92	20240605	170100	639132400	5320	5320	5320	5320	368
93	20240605	170000	639132400	5320	5320	5320	5320	0
94	20240605	165900	639132400	5320	5320	5320	5320	0
95	20240605	165800	639132400	5320	5320	5320	5320	0
96	20240605	165700	639132400	5320	5320	5320	5320	0
97	20240605	165600	639132400	5320	5320	5320	5320	0
98	20240605	165500	639132400	5320	5320	5320	5320	0
99	20240605	165400	639132400	5320	5320	5320	5320	0
100	20240605	165300	639132400	5320	5320	5320	5320	0
101	20240605	165200	639132400	5320	5320	5320	5320	0
102	20240605	165100	639132400	5320	5320	5320	5320	0
103	20240605	165000	639132400	5320	5320	5320	5320	0
104	20240605	164900	639132400	5320	5320	5320	5320	0
105	20240605	164800	639132400	5320	5320	5320	5320	0
106	20240605	164700	639132400	5320	5320	5320	5320	0
107	20240605	164600	639132400	5320	5320	5320	5320	0
108	20240605	164500	639132400	5320	5320	5320	5320	0
109	20240605	164400	639132400	5320	5320	5320	5320	0
110	20240605	164300	639132400	5320	5320	5320	5320	0
111	20240605	164200	639132400	5320	5320	5320	5320	0
112	20240605	164100	639132400	5320	5320	5320	5320	0
113	20240605	164000	639132400	5320	5320	5320	5320	0
114	20240605	163900	639132400	5320	5320	5320	5320	0
115	20240605	163800	639132400	5320	5320	5320	5320	0
116	20240605	163700	639132400	5320	5320	5320	5320	0
117	20240605	163600	639132400	5320	5320	5320	5320	0
118	20240605	163500	639132400	5320	5320	5320	5320	0
119	20240605	163400	639132400	5320	5320	5320	5320	0
120	20240605	163300	639132400	5320	5320	5320	5320	0
121	20240605	163200	639132400	5320	5320	5320	5320	0
122	20240605	163100	639132400	5320	5320	5320	5320	368
123	20240605	163000	639132400	5320	5320	5320	5320	0
124	20240605	162900	639132400	5320	5320	5320	5320	0
125	20240605	162800	639132400	5320	5320	5320	5320	0
126	20240605	162700	639132400	5320	5320	5320	5320	0
127	20240605	162600	639132400	5320	5320	5320	5320	0
128	20240605	162500	639132400	5320	5320	5320	5320	0
129	20240605	162400	639132400	5320	5320	5320	5320	0
130	20240605	162300	639132400	5320	5320	5320	5320	0
131	20240605	162200	639132400	5320	5320	5320	5320	0
132	20240605	162100	639132400	5320	5320	5320	5320	0
133	20240605	162000	639132400	5320	5320	5320	5320	0
134	20240605	161900	639132400	5320	5320	5320	5320	0
135	20240605	161800	639132400	5320	5320	5320	5320	0
136	20240605	161700	639132400	5320	5320	5320	5320	0
137	20240605	161600	639132400	5320	5320	5320	5320	0
138	20240605	161500	639132400	5320	5320	5320	5320	0
139	20240605	161400	639132400	5320	5320	5320	5320	0
140	20240605	161300	639132400	5320	5320	5320	5320	0
141	20240605	161200	639132400	5320	5320	5320	5320	0
142	20240605	161100	639132400	5320	5320	5320	5320	0
143	20240605	161000	639132400	5320	5320	5320	5320	0
144	20240605	160900	639132400	5320	5320	5320	5320	0
145	20240605	160800	639132400	5320	5320	5320	5320	0
146	20240605	160700	639132400	5320	5320	5320	5320	0
147	20240605	160600	639132400	5320	5320	5320	5320	0
148	20240605	160500	639132400	5320	5320	5320	5320	0
149	20240605	160400	639132400	5320	5320	5320	5320	0
150	20240605	160300	639132400	5320	5320	5320	5320	0
151	20240605	160200	639132400	5320	5320	5320	5320	0
152	20240605	160100	639132400	5320	5320	5320	5320	368
153	20240605	160000	639132400	5320	5320	5320	5320	0
154	20240605	155900	639132400	5320	5320	5320	5320	0
155	20240605	155800	639132400	5320	5320	5320	5320	0
156	20240605	155700	639132400	5320	5320	5320	5320	0
157	20240605	155600	639132400	5320	5320	5320	5320	0
158	20240605	155500	639132400	5320	5320	5320	5320	0
159	20240605	155400	639132400	5320	5320	5320	5320	0
160	20240605	155300	639132400	5320	5320	5320	5320	0
161	20240605	155200	639132400	5320	5320	5320	5320	0
162	20240605	155100	639132400	5320	5320	5320	5320	0
163	20240605	155000	639132400	5320	5320	5320	5320	0
164	20240605	154900	639132400	5320	5320	5320	5320	0
165	20240605	154800	639132400	5320	5320	5320	5320	0
166	20240605	154700	639132400	5320	5320	5320	5320	0
167	20240605	154600	639132400	5320	5320	5320	5320	0
168	20240605	154500	639132400	5320	5320	5320	5320	0
169	20240605	154400	639132400	5320	5320	5320	5320	0
170	20240605	154300	639132400	5320	5320	5320	5320	0
171	20240605	154200	639132400	5320	5320	5320	5320	0
172	20240605	154100	639132400	5320	5320	5320	5320	0
173	20240605	154000	639132400	5320	5320	5320	5320	0
174	20240605	153900	639132400	5320	5320	5320	5320	0
175	20240605	153800	639132400	5320	5320	5320	5320	0
176	20240605	153700	639132400	5320	5320	5320	5320	0
177	20240605	153600	639132400	5320	5320	5320	5320	0
178	20240605	153500	639132400	5320	5320	5320	5320	0
179	20240605	153400	639132400	5320	5320	5320	5320	0
180	20240605	153300	639132400	5320	5320	5320	5320	0
181	20240605	153200	639132400	5320	5320	5320	5320	0
182	20240605	153100	639132400	5320	5320	5320	5320	368
183	20240605	153000	639132400	5320	5320	5320	5320	368
184	20240605	152900	637174640	5340	5340	5340	5340	0
185	20240605	152800	637174640	5340	5340	5340	5340	0
186	20240605	152700	637174640	5340	5340	5340	5340	0
187	20240605	152600	637174640	5340	5340	5340	5340	0
188	20240605	152500	637174640	5340	5340	5340	5340	0
189	20240605	152400	637174640	5340	5340	5340	5340	0
190	20240605	152300	637174640	5340	5340	5340	5340	0
191	20240605	152200	637174640	5340	5340	5340	5340	0
192	20240605	152100	637174640	5340	5340	5340	5340	0
193	20240605	152000	637174640	5340	5340	5340	5340	0
194	20240605	151900	637174640	5340	5340	5340	5320	229
195	20240605	151800	635952260	5340	5320	5340	5320	62
196	20240605	151700	635621580	5310	5310	5310	5310	1
197	20240605	151600	635616270	5310	5310	5340	5310	135
198	20240605	151500	634899390	5310	5310	5310	5310	12
199	20240605	151400	634835670	5320	5320	5320	5320	2
200	20240605	151300	634825030	5310	5320	5320	5310	4
201	20240605	151200	634803770	5310	5310	5310	5310	2
202	20240605	151100	634793150	5340	5300	5340	5300	5
203	20240605	151000	634766550	5340	5300	5340	5300	604
204	20240605	150900	631546310	5300	5330	5330	5300	10402
205	20240605	150800	576364170	5320	5320	5320	5320	3
206	20240605	150700	576348210	5320	5320	5320	5320	203
207	20240605	150600	575268250	5340	5340	5340	5320	505
208	20240605	150500	572581590	5320	5330	5330	5320	298
209	20240605	150400	570993270	5330	5330	5330	5330	405
210	20240605	150300	568834620	5330	5330	5340	5330	11
211	20240605	150200	568775980	5330	5330	5340	5330	16
212	20240605	150100	568690600	5340	5330	5340	5330	6
213	20240605	150000	568658580	5330	5330	5330	5330	4
214	20240605	145900	568637260	5330	5340	5340	5330	5
215	20240605	145800	568610600	5330	5330	5340	5330	4
216	20240605	145700	568589270	5330	5330	5340	5330	5
217	20240605	145600	568562610	5330	5330	5340	5330	504
218	20240605	145500	565871290	5340	5330	5340	5330	6
219	20240605	145400	565839270	5330	5330	5340	5330	113
220	20240605	145300	565236180	5330	5330	5330	5330	4
221	20240605	145200	565214860	5330	5330	5330	5330	2
222	20240605	145100	565204200	5330	5330	5330	5330	4
223	20240605	145000	565182880	5340	5340	5340	5340	162
224	20240605	144900	564317800	5340	5340	5340	5340	330
225	20240605	144800	562555600	5350	5350	5350	5350	0
226	20240605	144700	562555600	5350	5340	5350	5340	313
227	20240605	144600	560884150	5340	5340	5340	5340	91
228	20240605	144500	560398210	5340	5340	5340	5340	561
229	20240605	144400	557402470	5350	5350	5350	5350	15
230	20240605	144300	557322220	5350	5350	5350	5350	100
231	20240605	144200	556787220	5350	5350	5350	5350	36
232	20240605	144100	556594620	5350	5350	5350	5350	0
233	20240605	144000	556594620	5350	5350	5350	5350	495
234	20240605	143900	553946370	5360	5350	5360	5350	501
235	20240605	143800	551266010	5360	5350	5360	5350	57
236	20240605	143700	550961050	5350	5350	5350	5350	0
237	20240605	143600	550961050	5350	5350	5350	5350	10
238	20240605	143500	550907550	5350	5350	5350	5350	189
239	20240605	143400	549896400	5360	5350	5360	5350	4
240	20240605	143300	549874970	5360	5360	5360	5360	230
241	20240605	143200	548642170	5370	5370	5370	5370	0
242	20240605	143100	548642170	5370	5360	5370	5360	4
243	20240605	143000	548620720	5370	5370	5370	5370	0
244	20240605	142900	548620720	5370	5370	5370	5370	0
245	20240605	142800	548620720	5370	5350	5370	5350	250
246	20240605	142700	547283180	5360	5360	5360	5360	1
247	20240605	142600	547277820	5360	5360	5360	5360	502
248	20240605	142500	544587100	5370	5370	5370	5370	188
249	20240605	142400	543577540	5370	5370	5370	5370	0
250	20240605	142300	543577540	5370	5350	5370	5350	16
251	20240605	142200	543491920	5370	5370	5370	5370	0
252	20240605	142100	543491920	5370	5370	5370	5370	6
253	20240605	142000	543459700	5360	5370	5380	5360	759
254	20240605	141900	539387960	5370	5370	5370	5370	0
255	20240605	141800	539387960	5370	5370	5370	5370	0
256	20240605	141700	539387960	5370	5370	5370	5370	50
257	20240605	141600	539119460	5380	5380	5380	5380	0
258	20240605	141500	539119460	5380	5360	5380	5360	16
259	20240605	141400	539033680	5380	5380	5380	5380	0
260	20240605	141300	539033680	5380	5380	5380	5380	5
261	20240605	141200	539006780	5380	5380	5380	5380	51
262	20240605	141100	538732400	5380	5370	5380	5370	121
263	20240605	141000	538082620	5370	5370	5370	5370	112
264	20240605	140900	537481180	5370	5350	5370	5350	54
265	20240605	140800	537191740	5350	5340	5350	5330	9290
266	20240605	140700	487667620	5340	5340	5340	5340	155
267	20240605	140600	486839920	5340	5340	5340	5340	0
268	20240605	140500	486839920	5340	5340	5340	5340	4
269	20240605	140400	486818560	5330	5330	5330	5330	15
270	20240605	140300	486738610	5350	5350	5350	5350	0
271	20240605	140200	486738610	5350	5350	5350	5350	0
272	20240605	140100	486738610	5350	5350	5350	5350	0
273	20240605	140000	486738610	5350	5350	5350	5350	4
274	20240605	135900	486717210	5350	5340	5350	5340	1189
275	20240605	135800	480367940	5340	5340	5340	5340	2
276	20240605	135700	480357260	5330	5330	5330	5330	523
277	20240605	135600	477569670	5340	5330	5340	5330	2
278	20240605	135500	477559000	5340	5340	5340	5340	0
279	20240605	135400	477559000	5340	5340	5340	5340	0
280	20240605	135300	477559000	5340	5340	5340	5330	153
281	20240605	135200	476743480	5340	5340	5340	5340	0
282	20240605	135100	476743480	5340	5340	5340	5340	0
283	20240605	135000	476743480	5340	5340	5340	5340	75
284	20240605	134900	476342980	5340	5330	5340	5330	101
285	20240605	134800	475804640	5330	5320	5330	5320	552
286	20240605	134700	472865000	5330	5330	5330	5330	302
287	20240605	134600	471255340	5330	5330	5330	5330	1
288	20240605	134500	471250010	5350	5330	5350	5330	23
289	20240605	134400	471127400	5350	5320	5350	5320	1964
290	20240605	134300	460678890	5330	5330	5330	5330	859
291	20240605	134200	456100420	5350	5340	5350	5340	102
292	20240605	134100	455555080	5330	5330	5330	5330	602
293	20240605	134000	452346420	5330	5330	5330	5330	398
294	20240605	133900	450225080	5330	5330	5330	5330	79
295	20240605	133800	449804010	5340	5340	5340	5340	11
296	20240605	133700	449745270	5340	5340	5340	5340	50
297	20240605	133600	449478270	5340	5340	5340	5340	2
298	20240605	133500	449467590	5340	5330	5340	5330	1502
299	20240605	133400	441461910	5330	5330	5330	5330	3
300	20240605	133300	441445920	5330	5330	5330	5330	108
301	20240605	133200	440870280	5340	5340	5340	5340	100
302	20240605	133100	440336280	5340	5340	5340	5340	14
303	20240605	133000	440261520	5350	5350	5350	5350	2
304	20240605	132900	440250820	5330	5340	5340	5330	1035
305	20240605	132800	434724270	5350	5350	5350	5350	240
306	20240605	132700	433440270	5360	5360	5360	5360	0
307	20240605	132600	433440270	5360	5350	5360	5350	104
308	20240605	132500	432883860	5350	5360	5360	5350	355
309	20240605	132400	430984550	5350	5350	5350	5350	9
310	20240605	132300	430936400	5350	5350	5350	5350	0
311	20240605	132200	430936400	5350	5350	5350	5350	300
312	20240605	132100	429331400	5350	5350	5350	5350	350
313	20240605	132000	427458900	5350	5350	5350	5350	0
314	20240605	131900	427458900	5350	5350	5350	5350	76
315	20240605	131800	427052300	5360	5360	5360	5360	200
316	20240605	131700	425980300	5380	5380	5380	5380	0
317	20240605	131600	425980300	5380	5380	5380	5380	0
318	20240605	131500	425980300	5380	5380	5380	5380	0
319	20240605	131400	425980300	5380	5380	5380	5380	0
320	20240605	131300	425980300	5380	5380	5380	5380	1
321	20240605	131200	425974920	5380	5380	5380	5380	500
322	20240605	131100	423284920	5380	5380	5380	5380	1
323	20240605	131000	423279540	5370	5370	5370	5370	48
324	20240605	130900	423021780	5370	5350	5370	5350	52
325	20240605	130800	422743540	5380	5380	5380	5380	0
326	20240605	130700	422743540	5380	5380	5380	5380	1000
327	20240605	130600	417363540	5380	5380	5380	5380	10
328	20240605	130500	417309740	5390	5390	5390	5390	0
329	20240605	130400	417309740	5390	5350	5390	5350	316
330	20240605	130300	415618500	5390	5350	5390	5350	28
331	20240605	130200	415468660	5390	5370	5390	5370	1861
332	20240605	130100	405457970	5370	5370	5370	5370	1
333	20240605	130000	405452600	5360	5360	5360	5360	300
334	20240605	125900	403844600	5360	5360	5360	5360	1
335	20240605	125800	403839240	5350	5350	5350	5350	50
336	20240605	125700	403571740	5350	5340	5350	5340	725
337	20240605	125600	399693490	5350	5350	5350	5350	0
338	20240605	125500	399693490	5350	5350	5350	5350	0
339	20240605	125400	399693490	5350	5350	5350	5350	0
340	20240605	125300	399693490	5350	5350	5350	5350	204
341	20240605	125200	398602090	5350	5350	5350	5350	0
342	20240605	125100	398602090	5350	5340	5350	5340	3
343	20240605	125000	398586060	5350	5340	5350	5340	6
344	20240605	124900	398554010	5340	5340	5340	5340	100
345	20240605	124800	398020010	5340	5330	5340	5330	918
346	20240605	124700	393122770	5330	5330	5330	5330	1
347	20240605	124600	393117440	5320	5320	5320	5320	80
348	20240605	124500	392691840	5330	5330	5330	5330	1
349	20240605	124400	392686510	5330	5330	5330	5330	0
350	20240605	124300	392686510	5330	5330	5330	5330	1
351	20240605	124200	392681180	5320	5320	5320	5320	377
352	20240605	124100	390675540	5330	5330	5330	5330	0
353	20240605	124000	390675540	5330	5320	5330	5320	76
354	20240605	123900	390271210	5320	5320	5320	5320	0
355	20240605	123800	390271210	5320	5320	5320	5320	0
356	20240605	123700	390271210	5320	5320	5320	5320	0
357	20240605	123600	390271210	5320	5320	5320	5320	399
358	20240605	123500	388148530	5320	5320	5320	5320	1
359	20240605	123400	388143210	5310	5310	5310	5310	0
360	20240605	123300	388143210	5310	5330	5330	5310	196
361	20240605	123200	387098710	5330	5330	5330	5330	941
362	20240605	123100	382083180	5330	5330	5330	5330	0
363	20240605	123000	382083180	5330	5330	5330	5330	0
364	20240605	122900	382083180	5330	5330	5330	5330	0
365	20240605	122800	382083180	5330	5330	5330	5330	0
366	20240605	122700	382083180	5330	5330	5330	5330	0
367	20240605	122600	382083180	5330	5330	5330	5330	0
368	20240605	122500	382083180	5330	5330	5330	5330	4
369	20240605	122400	382061860	5330	5330	5330	5330	1
370	20240605	122300	382056530	5320	5320	5320	5320	206
371	20240605	122200	380960610	5320	5320	5320	5320	0
372	20240605	122100	380960610	5320	5320	5320	5320	0
373	20240605	122000	380960610	5320	5320	5320	5320	151
374	20240605	121900	380157290	5320	5320	5320	5320	0
375	20240605	121800	380157290	5320	5320	5320	5320	0
376	20240605	121700	380157290	5320	5330	5330	5320	68
377	20240605	121600	379794990	5330	5330	5330	5330	20
378	20240605	121500	379688390	5330	5330	5330	5330	0
379	20240605	121400	379688390	5330	5330	5330	5330	0
380	20240605	121300	379688390	5330	5330	5330	5330	0
381	20240605	121200	379688390	5330	5330	5330	5330	0
382	20240605	121100	379688390	5330	5310	5330	5310	996
383	20240605	121000	374399590	5310	5310	5310	5310	54
384	20240605	120900	374112850	5330	5330	5330	5330	0
385	20240605	120800	374112850	5330	5320	5330	5320	1738
386	20240605	120700	364866670	5320	5320	5320	5320	1
387	20240605	120600	364861350	5320	5320	5320	5320	4
388	20240605	120500	364840070	5320	5320	5320	5320	0
389	20240605	120400	364840070	5320	5330	5330	5320	925
390	20240605	120300	359915950	5320	5330	5330	5320	562
391	20240605	120200	356925990	5320	5320	5320	5320	1000
392	20240605	120100	351605990	5330	5330	5330	5330	32
393	20240605	120000	351435430	5330	5330	5330	5330	0
394	20240605	115900	351435430	5330	5330	5330	5330	0
395	20240605	115800	351435430	5330	5330	5330	5330	0
396	20240605	115700	351435430	5330	5330	5330	5330	0
397	20240605	115600	351435430	5330	5310	5330	5310	21
398	20240605	115500	351323900	5310	5310	5310	5310	333
399	20240605	115400	349555670	5310	5310	5310	5310	0
400	20240605	115300	349555670	5310	5310	5310	5310	0
401	20240605	115200	349555670	5310	5310	5310	5310	0
402	20240605	115100	349555670	5310	5310	5310	5310	2
403	20240605	115000	349545050	5330	5330	5330	5330	0
404	20240605	114900	349545050	5330	5330	5330	5330	0
405	20240605	114800	349545050	5330	5310	5330	5310	12
406	20240605	114700	349481290	5300	5300	5300	5300	49
407	20240605	114600	349221590	5330	5310	5330	5310	20
408	20240605	114500	349115370	5330	5330	5330	5330	0
409	20240605	114400	349115370	5330	5330	5330	5330	0
410	20240605	114300	349115370	5330	5330	5330	5330	0
411	20240605	114200	349115370	5330	5330	5330	5330	4
412	20240605	114100	349094050	5330	5330	5330	5330	1
413	20240605	114000	349088720	5300	5320	5320	5300	998
414	20240605	113900	343798520	5320	5310	5320	5310	53
415	20240605	113800	343516990	5310	5310	5310	5310	0
416	20240605	113700	343516990	5310	5310	5310	5310	0
417	20240605	113600	343516990	5310	5310	5310	5310	632
418	20240605	113500	340161070	5330	5330	5330	5330	0
419	20240605	113400	340161070	5330	5330	5330	5330	1
420	20240605	113300	340155740	5330	5330	5330	5330	0
421	20240605	113200	340155740	5330	5330	5330	5330	0
422	20240605	113100	340155740	5330	5330	5330	5330	0
423	20240605	113000	340155740	5330	5330	5330	5330	10
424	20240605	112900	340102440	5330	5330	5330	5330	1
425	20240605	112800	340097110	5320	5320	5320	5320	0
426	20240605	112700	340097110	5320	5320	5320	5320	102
427	20240605	112600	339554470	5340	5340	5340	5340	0
428	20240605	112500	339554470	5340	5340	5340	5340	200
429	20240605	112400	338486470	5340	5340	5340	5340	0
430	20240605	112300	338486470	5340	5340	5340	5340	0
431	20240605	112200	338486470	5340	5340	5340	5340	0
432	20240605	112100	338486470	5340	5340	5340	5340	0
433	20240605	112000	338486470	5340	5340	5340	5340	102
434	20240605	111900	337941790	5330	5310	5330	5310	519
435	20240605	111800	335175920	5330	5330	5330	5330	1
436	20240605	111700	335170590	5310	5310	5310	5310	100
437	20240605	111600	334639590	5310	5310	5310	5310	0
438	20240605	111500	334639590	5310	5310	5310	5310	0
439	20240605	111400	334639590	5310	5310	5310	5310	0
440	20240605	111300	334639590	5310	5310	5310	5310	0
441	20240605	111200	334639590	5310	5310	5310	5310	0
442	20240605	111100	334639590	5310	5310	5310	5310	40
443	20240605	111000	334427190	5340	5340	5340	5320	1003
444	20240605	110900	329091170	5310	5310	5310	5310	211
445	20240605	110800	327970760	5320	5320	5320	5320	11
446	20240605	110700	327912240	5330	5330	5330	5330	0
447	20240605	110600	327912240	5330	5340	5340	5330	151
448	20240605	110500	327105910	5340	5340	5340	5340	475
449	20240605	110400	324569410	5340	5340	5340	5330	334
450	20240605	110300	322788700	5340	5340	5340	5340	12
451	20240605	110200	322724620	5340	5340	5340	5340	0
452	20240605	110100	322724620	5340	5340	5340	5330	40
453	20240605	110000	322511210	5340	5340	5340	5340	12
454	20240605	105900	322447130	5340	5340	5340	5340	138
455	20240605	105800	321710210	5350	5350	5350	5350	0
456	20240605	105700	321710210	5350	5350	5350	5350	0
457	20240605	105600	321710210	5350	5350	5350	5350	119
458	20240605	105500	321073560	5350	5350	5350	5350	2
459	20240605	105400	321062860	5350	5350	5350	5350	0
460	20240605	105300	321062860	5350	5350	5350	5350	267
461	20240605	105200	319634410	5350	5340	5350	5340	2
462	20240605	105100	319623720	5340	5340	5350	5340	3337
463	20240605	105000	301793140	5340	5320	5340	5320	683
464	20240605	104900	298153600	5320	5320	5320	5320	1
465	20240605	104800	298148280	5300	5320	5320	5300	522
466	20240605	104700	295376450	5320	5320	5320	5310	74
467	20240605	104600	294982810	5300	5300	5300	5300	60
468	20240605	104500	294664810	5300	5300	5300	5300	1
469	20240605	104400	294659510	5330	5330	5330	5330	0
470	20240605	104300	294659510	5330	5330	5330	5330	50
471	20240605	104200	294393010	5330	5320	5330	5320	265
472	20240605	104100	292983150	5320	5310	5320	5310	717
473	20240605	104000	289175870	5280	5280	5280	5280	0
474	20240605	103900	289175870	5280	5280	5280	5280	0
475	20240605	103800	289175870	5280	5280	5280	5280	185
476	20240605	103700	288199070	5300	5300	5300	5300	0
477	20240605	103600	288199070	5300	5300	5300	5300	545
478	20240605	103500	285310570	5290	5280	5290	5280	1176
479	20240605	103400	279099530	5300	5290	5300	5290	202
480	20240605	103300	278028940	5290	5290	5290	5290	0
481	20240605	103200	278028940	5290	5290	5290	5290	12
482	20240605	103100	277965460	5290	5290	5290	5290	79
483	20240605	103000	277547550	5290	5290	5290	5290	600
484	20240605	102900	274373550	5290	5290	5290	5290	0
485	20240605	102800	274373550	5290	5290	5290	5290	0
486	20240605	102700	274373550	5290	5290	5290	5290	210
487	20240605	102600	273262650	5290	5290	5290	5290	100
488	20240605	102500	272733650	5290	5290	5290	5290	239
489	20240605	102400	271469340	5290	5290	5290	5290	0
490	20240605	102300	271469340	5290	5290	5290	5290	18
491	20240605	102200	271374120	5280	5290	5290	5280	511
492	20240605	102100	268670940	5270	5270	5270	5270	134
493	20240605	102000	267964760	5280	5280	5280	5280	2
494	20240605	101900	267954200	5270	5270	5270	5270	100
495	20240605	101800	267427200	5290	5280	5290	5280	2
496	20240605	101700	267416630	5280	5280	5280	5270	272
497	20240605	101600	265980570	5270	5270	5270	5270	140
498	20240605	101500	265242770	5280	5280	5280	5280	626
499	20240605	101400	261937490	5290	5290	5290	5290	1
500	20240605	101300	261932200	5270	5280	5280	5270	20
501	20240605	101200	261826780	5290	5290	5290	5290	1
502	20240605	101100	261821490	5270	5280	5280	5270	803
503	20240605	101000	257589670	5280	5290	5290	5280	2635
504	20240605	100900	243676820	5290	5280	5290	5280	217
505	20240605	100800	242531010	5290	5290	5290	5290	100
506	20240605	100700	242002010	5280	5280	5280	5280	0
507	20240605	100600	242002010	5280	5280	5280	5280	4
508	20240605	100500	241980890	5280	5290	5290	5280	2
509	20240605	100400	241970320	5290	5280	5290	5280	13
510	20240605	100300	241901660	5290	5290	5290	5290	104
511	20240605	100200	241351500	5280	5290	5290	5280	16
512	20240605	100100	241266910	5290	5290	5290	5290	110
513	20240605	100000	240685010	5290	5290	5290	5290	15
514	20240605	095900	240605660	5300	5300	5300	5300	0
515	20240605	095800	240605660	5300	5300	5300	5300	0
516	20240605	095700	240605660	5300	5290	5300	5290	1008
517	20240605	095600	235268340	5290	5280	5290	5280	7
518	20240605	095500	235231370	5280	5290	5290	5280	51
519	20240605	095400	234961590	5280	5280	5280	5280	1200
520	20240605	095300	228625590	5290	5290	5290	5290	500
521	20240605	095200	225980590	5280	5280	5280	5270	5430
522	20240605	095100	197360190	5280	5290	5290	5270	106
523	20240605	095000	196800550	5280	5280	5280	5280	540
524	20240605	094900	193949350	5280	5280	5280	5280	800
525	20240605	094800	189725350	5300	5290	5300	5290	464
526	20240605	094700	187270770	5300	5300	5300	5300	50
527	20240605	094600	187005770	5320	5300	5320	5300	1014
528	20240605	094500	181624880	5290	5290	5290	5290	843
529	20240605	094400	177165410	5300	5300	5300	5300	5
530	20240605	094300	177138910	5290	5300	5300	5290	264
531	20240605	094200	175742250	5300	5300	5300	5300	680
532	20240605	094100	172138250	5300	5300	5300	5290	3182
533	20240605	094000	155288650	5310	5310	5310	5310	2
534	20240605	093900	155278030	5310	5310	5310	5310	610
535	20240605	093800	152038930	5310	5290	5310	5290	670
536	20240605	093700	148482230	5300	5300	5300	5300	0
537	20240605	093600	148482230	5300	5300	5300	5300	144
538	20240605	093500	147719030	5300	5290	5300	5290	1138
539	20240605	093400	141691770	5290	5290	5290	5290	105
540	20240605	093300	141136320	5290	5290	5290	5290	300
541	20240605	093200	139549320	5290	5290	5290	5290	200
542	20240605	093100	138491320	5290	5290	5290	5290	21
543	20240605	093000	138380230	5290	5300	5300	5290	7
544	20240605	092900	138343180	5270	5270	5270	5270	100
545	20240605	092800	137816180	5270	5280	5280	5270	4727
546	20240605	092700	112881890	5280	5280	5280	5280	767
547	20240605	092600	108832130	5280	5300	5300	5280	701
548	20240605	092500	105130830	5280	5300	5300	5280	2830
549	20240605	092400	90172310	5300	5300	5300	5300	530
550	20240605	092300	87363310	5300	5310	5310	5300	106
551	20240605	092200	86801400	5320	5320	5320	5320	2701
552	20240605	092100	72432080	5300	5300	5300	5300	569
553	20240605	092000	69416380	5330	5330	5330	5300	1389
554	20240605	091900	62054560	5300	5300	5330	5300	34
555	20240605	091800	61874330	5300	5300	5330	5300	132
556	20240605	091700	61174200	5310	5330	5330	5310	489
557	20240605	091600	58577070	5330	5330	5330	5330	158
558	20240605	091500	57734930	5340	5340	5340	5340	1
559	20240605	091400	57729590	5340	5310	5340	5310	7
560	20240605	091300	57692390	5310	5310	5310	5310	0
561	20240605	091200	57692390	5310	5310	5310	5310	100
562	20240605	091100	57161390	5350	5350	5350	5350	7
563	20240605	091000	57123940	5350	5350	5350	5350	51
564	20240605	090900	56851090	5310	5330	5330	5310	138
565	20240605	090800	56117340	5330	5340	5350	5330	3540
566	20240605	090700	37240690	5350	5350	5350	5340	1484
567	20240605	090600	29301620	5360	5360	5370	5360	63
568	20240605	090500	28963900	5370	5360	5370	5360	57
569	20240605	090400	28658310	5370	5360	5370	5360	20
570	20240605	090300	28551090	5380	5380	5390	5380	630
571	20240605	090200	25158930	5380	5380	5380	5370	986
572	20240605	090100	19860790	5370	5370	5370	5370	1396
573	20240605	090000	12364270	5370	5310	5370	5310	2328