KissMeData/023350/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190800	218350740	5380	5380	5380	5380	462
3	20240604	190700	218350740	5380	5380	5380	5380	0
4	20240604	190600	218350740	5380	5380	5380	5380	0
5	20240604	190500	218350740	5380	5380	5380	5380	0
6	20240604	190400	218350740	5380	5380	5380	5380	0
7	20240604	190300	218350740	5380	5380	5380	5380	0
8	20240604	190200	218350740	5380	5380	5380	5380	0
9	20240604	190100	218350740	5380	5380	5380	5380	0
10	20240604	190000	218350740	5380	5380	5380	5380	0
11	20240604	185900	218350740	5380	5380	5380	5380	0
12	20240604	185800	218350740	5380	5380	5380	5380	0
13	20240604	185700	218350740	5380	5380	5380	5380	0
14	20240604	185600	218350740	5380	5380	5380	5380	0
15	20240604	185500	218350740	5380	5380	5380	5380	0
16	20240604	185400	218350740	5380	5380	5380	5380	0
17	20240604	185300	218350740	5380	5380	5380	5380	0
18	20240604	185200	218350740	5380	5380	5380	5380	0
19	20240604	185100	218350740	5380	5380	5380	5380	0
20	20240604	185000	218350740	5380	5380	5380	5380	0
21	20240604	184900	218350740	5380	5380	5380	5380	0
22	20240604	184800	218350740	5380	5380	5380	5380	0
23	20240604	184700	218350740	5380	5380	5380	5380	0
24	20240604	184600	218350740	5380	5380	5380	5380	0
25	20240604	184500	218350740	5380	5380	5380	5380	0
26	20240604	184400	218350740	5380	5380	5380	5380	0
27	20240604	184300	218350740	5380	5380	5380	5380	0
28	20240604	184200	218350740	5380	5380	5380	5380	0
29	20240604	184100	218350740	5380	5380	5380	5380	0
30	20240604	184000	218350740	5380	5380	5380	5380	0
31	20240604	183900	218350740	5380	5380	5380	5380	0
32	20240604	183800	218350740	5380	5380	5380	5380	462
33	20240604	183700	218350740	5380	5380	5380	5380	0
34	20240604	183600	218350740	5380	5380	5380	5380	0
35	20240604	183500	218350740	5380	5380	5380	5380	0
36	20240604	183400	218350740	5380	5380	5380	5380	0
37	20240604	183300	218350740	5380	5380	5380	5380	0
38	20240604	183200	218350740	5380	5380	5380	5380	0
39	20240604	183100	218350740	5380	5380	5380	5380	0
40	20240604	183000	218350740	5380	5380	5380	5380	0
41	20240604	182900	218350740	5380	5380	5380	5380	0
42	20240604	182800	218350740	5380	5380	5380	5380	0
43	20240604	182700	218350740	5380	5380	5380	5380	0
44	20240604	182600	218350740	5380	5380	5380	5380	0
45	20240604	182500	218350740	5380	5380	5380	5380	0
46	20240604	182400	218350740	5380	5380	5380	5380	0
47	20240604	182300	218350740	5380	5380	5380	5380	0
48	20240604	182200	218350740	5380	5380	5380	5380	0
49	20240604	182100	218350740	5380	5380	5380	5380	0
50	20240604	182000	218350740	5380	5380	5380	5380	0
51	20240604	181900	218350740	5380	5380	5380	5380	0
52	20240604	181800	218350740	5380	5380	5380	5380	0
53	20240604	181700	218350740	5380	5380	5380	5380	0
54	20240604	181600	218350740	5380	5380	5380	5380	0
55	20240604	181500	218350740	5380	5380	5380	5380	0
56	20240604	181400	218350740	5380	5380	5380	5380	0
57	20240604	181300	218350740	5380	5380	5380	5380	0
58	20240604	181200	218350740	5380	5380	5380	5380	0
59	20240604	181100	218350740	5380	5380	5380	5380	0
60	20240604	181000	218350740	5380	5380	5380	5380	0
61	20240604	180900	218350740	5380	5380	5380	5380	0
62	20240604	180800	218350740	5380	5380	5380	5380	462
63	20240604	180700	218350740	5380	5380	5380	5380	0
64	20240604	180600	218350740	5380	5380	5380	5380	0
65	20240604	180500	218350740	5380	5380	5380	5380	0
66	20240604	180400	218350740	5380	5380	5380	5380	0
67	20240604	180300	218350740	5380	5380	5380	5380	0
68	20240604	180200	218350740	5380	5380	5380	5380	0
69	20240604	180100	218350740	5380	5380	5380	5380	0
70	20240604	180000	218350740	5380	5380	5380	5380	0
71	20240604	175900	218350740	5380	5380	5380	5380	0
72	20240604	175800	218350740	5380	5380	5380	5380	0
73	20240604	175700	218350740	5380	5380	5380	5380	0
74	20240604	175600	218350740	5380	5380	5380	5380	0
75	20240604	175500	218350740	5380	5380	5380	5380	0
76	20240604	175400	218350740	5380	5380	5380	5380	0
77	20240604	175300	218350740	5380	5380	5380	5380	0
78	20240604	175200	218350740	5380	5380	5380	5380	0
79	20240604	175100	218350740	5380	5380	5380	5380	0
80	20240604	175000	218350740	5380	5380	5380	5380	0
81	20240604	174900	218350740	5380	5380	5380	5380	0
82	20240604	174800	218350740	5380	5380	5380	5380	0
83	20240604	174700	218350740	5380	5380	5380	5380	0
84	20240604	174600	218350740	5380	5380	5380	5380	0
85	20240604	174500	218350740	5380	5380	5380	5380	0
86	20240604	174400	218350740	5380	5380	5380	5380	0
87	20240604	174300	218350740	5380	5380	5380	5380	0
88	20240604	174200	218350740	5380	5380	5380	5380	0
89	20240604	174100	218350740	5380	5380	5380	5380	0
90	20240604	174000	218350740	5380	5380	5380	5380	0
91	20240604	173900	218350740	5380	5380	5380	5380	0
92	20240604	173800	218350740	5380	5380	5380	5380	462
93	20240604	173700	218350740	5380	5380	5380	5380	0
94	20240604	173600	218350740	5380	5380	5380	5380	0
95	20240604	173500	218350740	5380	5380	5380	5380	0
96	20240604	173400	218350740	5380	5380	5380	5380	0
97	20240604	173300	218350740	5380	5380	5380	5380	0
98	20240604	173200	218350740	5380	5380	5380	5380	0
99	20240604	173100	218350740	5380	5380	5380	5380	0
100	20240604	173000	218350740	5380	5380	5380	5380	0
101	20240604	172900	218350740	5380	5380	5380	5380	0
102	20240604	172800	218350740	5380	5380	5380	5380	0
103	20240604	172700	218350740	5380	5380	5380	5380	0
104	20240604	172600	218350740	5380	5380	5380	5380	0
105	20240604	172500	218350740	5380	5380	5380	5380	0
106	20240604	172400	218350740	5380	5380	5380	5380	0
107	20240604	172300	218350740	5380	5380	5380	5380	0
108	20240604	172200	218350740	5380	5380	5380	5380	0
109	20240604	172100	218350740	5380	5380	5380	5380	0
110	20240604	172000	218350740	5380	5380	5380	5380	0
111	20240604	171900	218350740	5380	5380	5380	5380	0
112	20240604	171800	218350740	5380	5380	5380	5380	0
113	20240604	171700	218350740	5380	5380	5380	5380	0
114	20240604	171600	218350740	5380	5380	5380	5380	0
115	20240604	171500	218350740	5380	5380	5380	5380	0
116	20240604	171400	218350740	5380	5380	5380	5380	0
117	20240604	171300	218350740	5380	5380	5380	5380	0
118	20240604	171200	218350740	5380	5380	5380	5380	0
119	20240604	171100	218350740	5380	5380	5380	5380	0
120	20240604	171000	218350740	5380	5380	5380	5380	0
121	20240604	170900	218350740	5380	5380	5380	5380	0
122	20240604	170800	218350740	5380	5380	5380	5380	462
123	20240604	170700	218350740	5380	5380	5380	5380	0
124	20240604	170600	218350740	5380	5380	5380	5380	0
125	20240604	170500	218350740	5380	5380	5380	5380	0
126	20240604	170400	218350740	5380	5380	5380	5380	0
127	20240604	170300	218350740	5380	5380	5380	5380	0
128	20240604	170200	218350740	5380	5380	5380	5380	0
129	20240604	170100	218350740	5380	5380	5380	5380	0
130	20240604	170000	218350740	5380	5380	5380	5380	0
131	20240604	165900	218350740	5380	5380	5380	5380	0
132	20240604	165800	218350740	5380	5380	5380	5380	0
133	20240604	165700	218350740	5380	5380	5380	5380	0
134	20240604	165600	218350740	5380	5380	5380	5380	0
135	20240604	165500	218350740	5380	5380	5380	5380	0
136	20240604	165400	218350740	5380	5380	5380	5380	0
137	20240604	165300	218350740	5380	5380	5380	5380	0
138	20240604	165200	218350740	5380	5380	5380	5380	0
139	20240604	165100	218350740	5380	5380	5380	5380	0
140	20240604	165000	218350740	5380	5380	5380	5380	0
141	20240604	164900	218350740	5380	5380	5380	5380	0
142	20240604	164800	218350740	5380	5380	5380	5380	0
143	20240604	164700	218350740	5380	5380	5380	5380	0
144	20240604	164600	218350740	5380	5380	5380	5380	0
145	20240604	164500	218350740	5380	5380	5380	5380	0
146	20240604	164400	218350740	5380	5380	5380	5380	0
147	20240604	164300	218350740	5380	5380	5380	5380	0
148	20240604	164200	218350740	5380	5380	5380	5380	0
149	20240604	164100	218350740	5380	5380	5380	5380	0
150	20240604	164000	218350740	5380	5380	5380	5380	0
151	20240604	163900	218350740	5380	5380	5380	5380	0
152	20240604	163800	218350740	5380	5380	5380	5380	462
153	20240604	163700	218350740	5380	5380	5380	5380	0
154	20240604	163600	218350740	5380	5380	5380	5380	0
155	20240604	163500	218350740	5380	5380	5380	5380	0
156	20240604	163400	218350740	5380	5380	5380	5380	0
157	20240604	163300	218350740	5380	5380	5380	5380	0
158	20240604	163200	218350740	5380	5380	5380	5380	0
159	20240604	163100	218350740	5380	5380	5380	5380	0
160	20240604	163000	218350740	5380	5380	5380	5380	0
161	20240604	162900	218350740	5380	5380	5380	5380	0
162	20240604	162800	218350740	5380	5380	5380	5380	0
163	20240604	162700	218350740	5380	5380	5380	5380	0
164	20240604	162600	218350740	5380	5380	5380	5380	0
165	20240604	162500	218350740	5380	5380	5380	5380	0
166	20240604	162400	218350740	5380	5380	5380	5380	0
167	20240604	162300	218350740	5380	5380	5380	5380	0
168	20240604	162200	218350740	5380	5380	5380	5380	0
169	20240604	162100	218350740	5380	5380	5380	5380	0
170	20240604	162000	218350740	5380	5380	5380	5380	0
171	20240604	161900	218350740	5380	5380	5380	5380	0
172	20240604	161800	218350740	5380	5380	5380	5380	0
173	20240604	161700	218350740	5380	5380	5380	5380	0
174	20240604	161600	218350740	5380	5380	5380	5380	0
175	20240604	161500	218350740	5380	5380	5380	5380	0
176	20240604	161400	218350740	5380	5380	5380	5380	0
177	20240604	161300	218350740	5380	5380	5380	5380	0
178	20240604	161200	218350740	5380	5380	5380	5380	0
179	20240604	161100	218350740	5380	5380	5380	5380	0
180	20240604	161000	218350740	5380	5380	5380	5380	0
181	20240604	160900	218350740	5380	5380	5380	5380	0
182	20240604	160800	218350740	5380	5380	5380	5380	462
183	20240604	160700	218350740	5380	5380	5380	5380	0
184	20240604	160600	218350740	5380	5380	5380	5380	0
185	20240604	160500	218350740	5380	5380	5380	5380	0
186	20240604	160400	218350740	5380	5380	5380	5380	0
187	20240604	160300	218350740	5380	5380	5380	5380	0
188	20240604	160200	218350740	5380	5380	5380	5380	0
189	20240604	160100	218350740	5380	5380	5380	5380	0
190	20240604	160000	218350740	5380	5380	5380	5380	0
191	20240604	155900	218350740	5380	5380	5380	5380	0
192	20240604	155800	218350740	5380	5380	5380	5380	0
193	20240604	155700	218350740	5380	5380	5380	5380	0
194	20240604	155600	218350740	5380	5380	5380	5380	0
195	20240604	155500	218350740	5380	5380	5380	5380	0
196	20240604	155400	218350740	5380	5380	5380	5380	0
197	20240604	155300	218350740	5380	5380	5380	5380	0
198	20240604	155200	218350740	5380	5380	5380	5380	0
199	20240604	155100	218350740	5380	5380	5380	5380	0
200	20240604	155000	218350740	5380	5380	5380	5380	0
201	20240604	154900	218350740	5380	5380	5380	5380	0
202	20240604	154800	218350740	5380	5380	5380	5380	0
203	20240604	154700	218350740	5380	5380	5380	5380	0
204	20240604	154600	218350740	5380	5380	5380	5380	0
205	20240604	154500	218350740	5380	5380	5380	5380	0
206	20240604	154400	218350740	5380	5380	5380	5380	0
207	20240604	154300	218350740	5380	5380	5380	5380	0
208	20240604	154200	218350740	5380	5380	5380	5380	0
209	20240604	154100	218350740	5380	5380	5380	5380	0
210	20240604	154000	218350740	5380	5380	5380	5380	0
211	20240604	153900	218350740	5380	5380	5380	5380	0
212	20240604	153800	218350740	5380	5380	5380	5380	462
213	20240604	153700	218350740	5380	5380	5380	5380	0
214	20240604	153600	218350740	5380	5380	5380	5380	0
215	20240604	153500	218350740	5380	5380	5380	5380	0
216	20240604	153400	218350740	5380	5380	5380	5380	0
217	20240604	153300	218350740	5380	5380	5380	5380	0
218	20240604	153200	218350740	5380	5380	5380	5380	0
219	20240604	153100	218350740	5380	5380	5380	5380	0
220	20240604	153000	218350740	5380	5380	5380	5380	462
221	20240604	152900	215865180	5380	5380	5380	5380	0
222	20240604	152800	215865180	5380	5380	5380	5380	0
223	20240604	152700	215865180	5380	5380	5380	5380	0
224	20240604	152600	215865180	5380	5380	5380	5380	0
225	20240604	152500	215865180	5380	5380	5380	5380	0
226	20240604	152400	215865180	5380	5380	5380	5380	0
227	20240604	152300	215865180	5380	5380	5380	5380	0
228	20240604	152200	215865180	5380	5380	5380	5380	0
229	20240604	152100	215865180	5380	5380	5380	5380	0
230	20240604	152000	215865180	5380	5380	5380	5380	0
231	20240604	151900	215865180	5380	5370	5380	5350	230
232	20240604	151800	214630090	5370	5350	5370	5350	69
233	20240604	151700	214260070	5350	5350	5350	5350	0
234	20240604	151600	214260070	5350	5350	5350	5350	0
235	20240604	151500	214260070	5350	5350	5350	5350	291
236	20240604	151400	212703220	5350	5350	5350	5350	2
237	20240604	151300	212692520	5360	5350	5360	5350	362
238	20240604	151200	210755200	5350	5350	5350	5350	9
239	20240604	151100	210707050	5350	5350	5350	5350	222
240	20240604	151000	209519350	5360	5350	5360	5350	40
241	20240604	150900	209305090	5350	5350	5350	5350	0
242	20240604	150800	209305090	5350	5350	5350	5350	1
243	20240604	150700	209299740	5360	5360	5360	5360	0
244	20240604	150600	209299740	5360	5360	5360	5360	33
245	20240604	150500	209122860	5370	5370	5370	5370	0
246	20240604	150400	209122860	5370	5370	5370	5370	0
247	20240604	150300	209122860	5370	5370	5370	5370	0
248	20240604	150200	209122860	5370	5370	5370	5370	0
249	20240604	150100	209122860	5370	5370	5370	5370	138
250	20240604	150000	208381800	5370	5370	5370	5370	16
251	20240604	145900	208295880	5370	5370	5370	5370	0
252	20240604	145800	208295880	5370	5370	5370	5370	77
253	20240604	145700	207882390	5370	5370	5370	5370	0
254	20240604	145600	207882390	5370	5370	5370	5370	15
255	20240604	145500	207801840	5370	5360	5370	5360	41
256	20240604	145400	207581700	5370	5360	5370	5360	12
257	20240604	145300	207517270	5370	5370	5370	5370	21
258	20240604	145200	207404500	5370	5360	5370	5360	23
259	20240604	145100	207281160	5360	5360	5360	5360	0
260	20240604	145000	207281160	5360	5360	5360	5360	16
261	20240604	144900	207195400	5360	5360	5360	5360	10
262	20240604	144800	207141800	5360	5360	5360	5360	16
263	20240604	144700	207056040	5370	5370	5370	5370	13
264	20240604	144600	206986230	5370	5360	5370	5360	14
265	20240604	144500	206911060	5360	5360	5360	5360	3
266	20240604	144400	206894980	5360	5360	5360	5360	29
267	20240604	144300	206739540	5360	5360	5360	5360	3
268	20240604	144200	206723460	5350	5360	5360	5350	5
269	20240604	144100	206696670	5360	5350	5360	5340	22
270	20240604	144000	206579100	5350	5360	5360	5350	10
271	20240604	143900	206525510	5360	5360	5360	5360	13
272	20240604	143800	206455830	5360	5340	5360	5340	6
273	20240604	143700	206423710	5360	5360	5360	5360	16
274	20240604	143600	206337950	5340	5360	5360	5340	22
275	20240604	143500	206220410	5340	5360	5360	5340	863
276	20240604	143400	201609550	5360	5360	5360	5360	3
277	20240604	143300	201593470	5360	5360	5360	5360	13
278	20240604	143200	201523790	5360	5360	5360	5360	4
279	20240604	143100	201502350	5360	5350	5360	5350	32
280	20240604	143000	201331020	5350	5360	5360	5350	294
281	20240604	142900	199758090	5370	5370	5370	5370	13
282	20240604	142800	199688280	5370	5370	5370	5370	65
283	20240604	142700	199339230	5370	5370	5370	5370	13
284	20240604	142600	199269420	5370	5350	5370	5350	22
285	20240604	142500	199151660	5350	5360	5370	5350	207
286	20240604	142400	198043430	5370	5370	5370	5370	3
287	20240604	142300	198027320	5370	5370	5370	5370	16
288	20240604	142200	197941400	5360	5360	5360	5360	5
289	20240604	142100	197914600	5360	5350	5360	5350	36
290	20240604	142000	197721830	5370	5370	5370	5370	0
291	20240604	141900	197721830	5370	5370	5370	5370	17
292	20240604	141800	197630540	5370	5370	5370	5370	1
293	20240604	141700	197625170	5370	5350	5370	5350	42
294	20240604	141600	197400130	5350	5370	5370	5350	33
295	20240604	141500	197223300	5370	5370	5370	5370	3
296	20240604	141400	197207190	5350	5370	5370	5350	18
297	20240604	141300	197110610	5370	5370	5370	5370	3
298	20240604	141200	197094500	5370	5370	5370	5370	17
299	20240604	141100	197003210	5370	5350	5370	5350	20
300	20240604	141000	196896190	5370	5370	5370	5360	17
301	20240604	140900	196804990	5370	5370	5370	5370	0
302	20240604	140800	196804990	5370	5360	5370	5360	39
303	20240604	140700	196595900	5370	5370	5370	5370	0
304	20240604	140600	196595900	5370	5360	5370	5360	37
305	20240604	140500	196397400	5370	5360	5370	5360	107
306	20240604	140400	195822860	5360	5360	5360	5360	16
307	20240604	140300	195737100	5360	5360	5360	5360	0
308	20240604	140200	195737100	5360	5360	5360	5360	10
309	20240604	140100	195683500	5360	5360	5360	5360	20
310	20240604	140000	195576300	5370	5370	5370	5370	0
311	20240604	135900	195576300	5370	5370	5370	5370	0
312	20240604	135800	195576300	5370	5370	5370	5370	0
313	20240604	135700	195576300	5370	5370	5370	5370	1
314	20240604	135600	195570930	5350	5360	5360	5350	19
315	20240604	135500	195469180	5370	5370	5370	5370	3
316	20240604	135400	195453070	5360	5360	5360	5360	24
317	20240604	135300	195324430	5360	5360	5360	5360	1
318	20240604	135200	195319070	5350	5350	5350	5350	0
319	20240604	135100	195319070	5350	5360	5360	5350	33
320	20240604	135000	195142380	5370	5370	5370	5370	0
321	20240604	134900	195142380	5370	5370	5370	5370	0
322	20240604	134800	195142380	5370	5370	5370	5370	0
323	20240604	134700	195142380	5370	5370	5370	5370	0
324	20240604	134600	195142380	5370	5350	5370	5350	20
325	20240604	134500	195035360	5360	5360	5360	5360	0
326	20240604	134400	195035360	5360	5360	5360	5360	14
327	20240604	134300	194960320	5350	5350	5350	5350	0
328	20240604	134200	194960320	5350	5350	5350	5350	0
329	20240604	134100	194960320	5350	5350	5350	5350	19
330	20240604	134000	194858670	5360	5350	5360	5350	27
331	20240604	133900	194714070	5340	5360	5360	5340	135
332	20240604	133800	193993010	5340	5340	5340	5340	0
333	20240604	133700	193993010	5340	5340	5340	5340	0
334	20240604	133600	193993010	5340	5350	5350	5340	20
335	20240604	133500	193886200	5360	5360	5360	5360	0
336	20240604	133400	193886200	5360	5360	5360	5360	0
337	20240604	133300	193886200	5360	5360	5360	5360	7
338	20240604	133200	193848680	5340	5350	5350	5340	19
339	20240604	133100	193747210	5340	5350	5350	5340	20
340	20240604	133000	193640370	5360	5360	5360	5360	0
341	20240604	132900	193640370	5360	5350	5360	5350	76
342	20240604	132800	193233570	5350	5350	5350	5350	47
343	20240604	132700	192982120	5350	5350	5350	5350	60
344	20240604	132600	192661120	5350	5340	5350	5340	32
345	20240604	132500	192490120	5350	5350	5350	5350	0
346	20240604	132400	192490120	5350	5350	5350	5350	0
347	20240604	132300	192490120	5350	5340	5360	5340	124
348	20240604	132200	191826940	5340	5340	5340	5340	0
349	20240604	132100	191826940	5340	5340	5340	5340	20
350	20240604	132000	191720140	5340	5340	5340	5340	29
351	20240604	131900	191565280	5340	5340	5340	5340	0
352	20240604	131800	191565280	5340	5340	5340	5340	0
353	20240604	131700	191565280	5340	5340	5340	5340	0
354	20240604	131600	191565280	5340	5340	5340	5340	20
355	20240604	131500	191458480	5340	5340	5340	5340	0
356	20240604	131400	191458480	5340	5340	5340	5340	0
357	20240604	131300	191458480	5340	5340	5340	5340	0
358	20240604	131200	191458480	5340	5340	5340	5340	5
359	20240604	131100	191431780	5340	5340	5340	5340	0
360	20240604	131000	191431780	5340	5340	5340	5340	20
361	20240604	130900	191324980	5340	5340	5340	5340	45
362	20240604	130800	191084680	5340	5340	5340	5340	0
363	20240604	130700	191084680	5340	5340	5340	5340	105
364	20240604	130600	190523980	5340	5340	5340	5340	0
365	20240604	130500	190523980	5340	5340	5340	5340	26
366	20240604	130400	190385140	5340	5340	5340	5340	0
367	20240604	130300	190385140	5340	5340	5340	5340	0
368	20240604	130200	190385140	5340	5340	5340	5340	274
369	20240604	130100	188921980	5350	5350	5350	5350	0
370	20240604	130000	188921980	5350	5350	5350	5350	0
371	20240604	125900	188921980	5350	5350	5350	5350	0
372	20240604	125800	188921980	5350	5350	5350	5350	0
373	20240604	125700	188921980	5350	5350	5350	5350	297
374	20240604	125600	187333030	5350	5360	5360	5350	258
375	20240604	125500	185952160	5360	5360	5360	5360	13
376	20240604	125400	185882480	5360	5360	5360	5360	2
377	20240604	125300	185871760	5360	5360	5360	5360	0
378	20240604	125200	185871760	5360	5360	5360	5360	0
379	20240604	125100	185871760	5360	5360	5360	5360	0
380	20240604	125000	185871760	5360	5360	5360	5360	13
381	20240604	124900	185802080	5360	5360	5360	5360	0
382	20240604	124800	185802080	5360	5360	5360	5360	0
383	20240604	124700	185802080	5360	5360	5360	5360	0
384	20240604	124600	185802080	5360	5360	5360	5360	0
385	20240604	124500	185802080	5360	5360	5360	5360	0
386	20240604	124400	185802080	5360	5360	5360	5360	0
387	20240604	124300	185802080	5360	5360	5360	5360	0
388	20240604	124200	185802080	5360	5360	5360	5360	0
389	20240604	124100	185802080	5360	5360	5360	5360	0
390	20240604	124000	185802080	5360	5360	5360	5360	1
391	20240604	123900	185796720	5350	5350	5350	5350	0
392	20240604	123800	185796720	5350	5350	5350	5350	20
393	20240604	123700	185689720	5370	5370	5370	5370	0
394	20240604	123600	185689720	5370	5370	5370	5370	0
395	20240604	123500	185689720	5370	5370	5370	5370	0
396	20240604	123400	185689720	5370	5370	5370	5370	0
397	20240604	123300	185689720	5370	5370	5370	5370	0
398	20240604	123200	185689720	5370	5370	5370	5370	0
399	20240604	123100	185689720	5370	5370	5370	5370	0
400	20240604	123000	185689720	5370	5370	5370	5370	3
401	20240604	122900	185673610	5380	5380	5380	5380	0
402	20240604	122800	185673610	5380	5380	5380	5380	0
403	20240604	122700	185673610	5380	5360	5380	5360	1500
404	20240604	122600	177618820	5360	5360	5360	5360	56
405	20240604	122500	177318660	5350	5350	5350	5350	0
406	20240604	122400	177318660	5350	5350	5350	5350	50
407	20240604	122300	177051160	5350	5350	5350	5350	15
408	20240604	122200	176970910	5360	5360	5360	5360	0
409	20240604	122100	176970910	5360	5360	5360	5360	0
410	20240604	122000	176970910	5360	5360	5360	5360	1
411	20240604	121900	176965550	5360	5360	5360	5360	0
412	20240604	121800	176965550	5360	5360	5360	5360	40
413	20240604	121700	176751150	5360	5360	5360	5360	5
414	20240604	121600	176724350	5370	5370	5370	5370	0
415	20240604	121500	176724350	5370	5370	5370	5370	0
416	20240604	121400	176724350	5370	5370	5370	5370	0
417	20240604	121300	176724350	5370	5370	5370	5370	0
418	20240604	121200	176724350	5370	5370	5370	5370	0
419	20240604	121100	176724350	5370	5370	5370	5370	0
420	20240604	121000	176724350	5370	5370	5370	5370	0
421	20240604	120900	176724350	5370	5370	5370	5370	314
422	20240604	120800	175038170	5360	5360	5360	5360	186
423	20240604	120700	174041210	5360	5360	5360	5360	0
424	20240604	120600	174041210	5360	5360	5360	5360	0
425	20240604	120500	174041210	5360	5360	5360	5360	0
426	20240604	120400	174041210	5360	5360	5360	5360	0
427	20240604	120300	174041210	5360	5360	5360	5360	20
428	20240604	120200	173934010	5360	5360	5360	5360	0
429	20240604	120100	173934010	5360	5360	5360	5360	0
430	20240604	120000	173934010	5360	5360	5360	5360	3
431	20240604	115900	173917930	5360	5360	5360	5360	0
432	20240604	115800	173917930	5360	5360	5360	5360	100
433	20240604	115700	173381930	5360	5360	5360	5360	0
434	20240604	115600	173381930	5360	5360	5360	5360	0
435	20240604	115500	173381930	5360	5360	5360	5360	0
436	20240604	115400	173381930	5360	5360	5360	5360	0
437	20240604	115300	173381930	5360	5350	5360	5350	80
438	20240604	115200	172953400	5350	5350	5350	5350	20
439	20240604	115100	172846400	5350	5350	5350	5350	10
440	20240604	115000	172792900	5350	5350	5350	5350	0
441	20240604	114900	172792900	5350	5350	5350	5350	15
442	20240604	114800	172712650	5330	5330	5330	5330	0
443	20240604	114700	172712650	5330	5330	5330	5330	0
444	20240604	114600	172712650	5330	5330	5330	5330	0
445	20240604	114500	172712650	5330	5330	5330	5330	0
446	20240604	114400	172712650	5330	5330	5330	5330	447
447	20240604	114300	170330140	5320	5320	5320	5320	0
448	20240604	114200	170330140	5320	5340	5340	5320	1500
449	20240604	114100	162337880	5340	5340	5340	5340	0
450	20240604	114000	162337880	5340	5340	5340	5340	95
451	20240604	113900	161830580	5360	5360	5360	5360	0
452	20240604	113800	161830580	5360	5360	5360	5360	0
453	20240604	113700	161830580	5360	5360	5360	5360	0
454	20240604	113600	161830580	5360	5360	5360	5360	0
455	20240604	113500	161830580	5360	5360	5360	5360	5
456	20240604	113400	161803780	5350	5350	5350	5350	202
457	20240604	113300	160723080	5350	5350	5350	5350	1
458	20240604	113200	160717730	5350	5350	5350	5350	1
459	20240604	113100	160712380	5360	5360	5360	5360	0
460	20240604	113000	160712380	5360	5360	5360	5360	0
461	20240604	112900	160712380	5360	5360	5360	5360	0
462	20240604	112800	160712380	5360	5360	5360	5360	0
463	20240604	112700	160712380	5360	5360	5360	5360	0
464	20240604	112600	160712380	5360	5360	5360	5320	7035
465	20240604	112500	123228030	5360	5360	5360	5360	59
466	20240604	112400	122911790	5360	5360	5360	5360	0
467	20240604	112300	122911790	5360	5360	5360	5360	0
468	20240604	112200	122911790	5360	5360	5360	5360	0
469	20240604	112100	122911790	5360	5360	5360	5360	0
470	20240604	112000	122911790	5360	5360	5360	5360	0
471	20240604	111900	122911790	5360	5360	5360	5360	1
472	20240604	111800	122906430	5360	5360	5360	5360	0
473	20240604	111700	122906430	5360	5330	5360	5330	127
474	20240604	111600	122229490	5330	5330	5330	5330	0
475	20240604	111500	122229490	5330	5370	5370	5330	8360
476	20240604	111400	77598060	5370	5380	5380	5370	554
477	20240604	111300	74622540	5380	5410	5410	5380	1799
478	20240604	111200	64924990	5420	5420	5420	5420	0
479	20240604	111100	64924990	5420	5420	5420	5420	0
480	20240604	111000	64924990	5420	5420	5420	5420	1
481	20240604	110900	64919570	5420	5420	5420	5420	0
482	20240604	110800	64919570	5420	5420	5420	5420	0
483	20240604	110700	64919570	5420	5420	5420	5420	25
484	20240604	110600	64784070	5420	5420	5420	5420	0
485	20240604	110500	64784070	5420	5420	5420	5420	0
486	20240604	110400	64784070	5420	5420	5420	5420	0
487	20240604	110300	64784070	5420	5420	5420	5420	0
488	20240604	110200	64784070	5420	5420	5420	5420	0
489	20240604	110100	64784070	5420	5420	5420	5420	0
490	20240604	110000	64784070	5420	5410	5420	5410	70
491	20240604	105900	64405010	5420	5420	5420	5420	0
492	20240604	105800	64405010	5420	5420	5420	5420	0
493	20240604	105700	64405010	5420	5410	5420	5410	88
494	20240604	105600	63928660	5400	5400	5400	5400	0
495	20240604	105500	63928660	5400	5400	5400	5400	10
496	20240604	105400	63874660	5400	5400	5400	5400	0
497	20240604	105300	63874660	5400	5400	5400	5400	274
498	20240604	105200	62395060	5400	5400	5400	5400	2
499	20240604	105100	62384260	5400	5400	5400	5400	711
500	20240604	105000	58544860	5410	5410	5410	5410	184
501	20240604	104900	57549420	5420	5410	5420	5410	11
502	20240604	104800	57489900	5410	5410	5410	5410	2
503	20240604	104700	57479080	5410	5410	5410	5410	10
504	20240604	104600	57424980	5410	5410	5410	5410	2
505	20240604	104500	57414160	5410	5410	5410	5410	25
506	20240604	104400	57278910	5410	5410	5410	5410	0
507	20240604	104300	57278910	5410	5410	5410	5410	12
508	20240604	104200	57213990	5410	5410	5410	5410	0
509	20240604	104100	57213990	5410	5410	5410	5410	10
510	20240604	104000	57159890	5410	5410	5410	5410	2
511	20240604	103900	57149070	5410	5410	5410	5410	40
512	20240604	103800	56932670	5410	5410	5410	5410	0
513	20240604	103700	56932670	5410	5410	5410	5410	18
514	20240604	103600	56835290	5410	5410	5410	5410	2
515	20240604	103500	56824470	5410	5410	5410	5410	31
516	20240604	103400	56656760	5410	5410	5410	5410	16
517	20240604	103300	56570200	5410	5410	5410	5410	0
518	20240604	103200	56570200	5410	5410	5410	5410	0
519	20240604	103100	56570200	5410	5410	5410	5410	13
520	20240604	103000	56499870	5410	5410	5410	5410	2
521	20240604	102900	56489050	5410	5410	5410	5410	0
522	20240604	102800	56489050	5410	5410	5410	5410	120
523	20240604	102700	55839850	5410	5410	5410	5410	15
524	20240604	102600	55758700	5410	5410	5410	5410	0
525	20240604	102500	55758700	5410	5420	5420	5410	25
526	20240604	102400	55623350	5410	5410	5410	5410	2
527	20240604	102300	55612530	5420	5420	5420	5420	0
528	20240604	102200	55612530	5420	5420	5420	5420	498
529	20240604	102100	52913370	5420	5420	5420	5420	0
530	20240604	102000	52913370	5420	5420	5420	5420	39
531	20240604	101900	52701990	5420	5420	5420	5420	0
532	20240604	101800	52701990	5420	5420	5420	5420	0
533	20240604	101700	52701990	5420	5420	5420	5420	0
534	20240604	101600	52701990	5420	5420	5420	5420	0
535	20240604	101500	52701990	5420	5420	5440	5420	125
536	20240604	101400	52023710	5420	5420	5420	5420	0
537	20240604	101300	52023710	5420	5420	5420	5420	20
538	20240604	101200	51915310	5420	5420	5420	5420	5
539	20240604	101100	51888210	5420	5420	5420	5420	30
540	20240604	101000	51725610	5420	5420	5420	5420	0
541	20240604	100900	51725610	5420	5420	5420	5420	0
542	20240604	100800	51725610	5420	5420	5420	5420	0
543	20240604	100700	51725610	5420	5420	5420	5420	1
544	20240604	100600	51720190	5430	5430	5430	5430	0
545	20240604	100500	51720190	5430	5420	5430	5420	143
546	20240604	100400	50943850	5420	5420	5420	5420	3
547	20240604	100300	50927590	5420	5420	5420	5420	0
548	20240604	100200	50927590	5420	5420	5420	5420	0
549	20240604	100100	50927590	5420	5420	5420	5420	197
550	20240604	100000	49859850	5420	5420	5420	5420	30
551	20240604	095900	49697250	5420	5420	5420	5420	330
552	20240604	095800	47908650	5420	5420	5420	5420	0
553	20240604	095700	47908650	5420	5420	5420	5420	327
554	20240604	095600	46136310	5420	5420	5420	5420	505
555	20240604	095500	43399210	5410	5420	5420	5410	134
556	20240604	095400	42673080	5410	5410	5410	5410	0
557	20240604	095300	42673080	5410	5410	5410	5410	23
558	20240604	095200	42548650	5410	5410	5410	5410	0
559	20240604	095100	42548650	5410	5400	5410	5400	30
560	20240604	095000	42386490	5390	5390	5390	5390	2
561	20240604	094900	42375710	5390	5390	5390	5390	14
562	20240604	094800	42300250	5390	5390	5390	5390	0
563	20240604	094700	42300250	5390	5390	5390	5390	2
564	20240604	094600	42289470	5390	5390	5390	5390	0
565	20240604	094500	42289470	5390	5410	5410	5390	529
566	20240604	094400	39432290	5420	5420	5420	5420	0
567	20240604	094300	39432290	5420	5420	5420	5420	1
568	20240604	094200	39426870	5410	5420	5420	5410	413
569	20240604	094100	37189670	5420	5420	5420	5420	130
570	20240604	094000	36485070	5420	5420	5420	5420	0
571	20240604	093900	36485070	5420	5420	5420	5420	0
572	20240604	093800	36485070	5420	5420	5420	5420	186
573	20240604	093700	35476950	5410	5410	5410	5410	70
574	20240604	093600	35098250	5410	5410	5410	5410	150
575	20240604	093500	34286750	5410	5420	5420	5410	131
576	20240604	093400	33577890	5420	5420	5420	5420	4
577	20240604	093300	33556210	5410	5410	5410	5410	440
578	20240604	093200	31175810	5400	5400	5400	5400	162
579	20240604	093100	30301010	5400	5400	5400	5400	2
580	20240604	093000	30290210	5400	5400	5400	5400	0
581	20240604	092900	30290210	5400	5410	5410	5400	601
582	20240604	092800	27044800	5410	5410	5410	5400	207
583	20240604	092700	25925000	5410	5410	5410	5410	376
584	20240604	092600	23890840	5410	5410	5410	5410	0
585	20240604	092500	23890840	5410	5400	5410	5400	367
586	20240604	092400	21905380	5410	5410	5410	5410	0
587	20240604	092300	21905380	5410	5400	5410	5400	411
588	20240604	092200	19682870	5410	5410	5410	5410	0
589	20240604	092100	19682870	5410	5410	5410	5410	0
590	20240604	092000	19682870	5410	5410	5410	5410	20
591	20240604	091900	19574670	5410	5410	5410	5410	22
592	20240604	091800	19455650	5400	5400	5400	5400	0
593	20240604	091700	19455650	5400	5400	5400	5400	0
594	20240604	091600	19455650	5400	5410	5410	5400	173
595	20240604	091500	18519770	5410	5420	5420	5410	38
596	20240604	091400	18314180	5420	5420	5420	5420	0
597	20240604	091300	18314180	5420	5420	5420	5420	0
598	20240604	091200	18314180	5420	5420	5420	5420	0
599	20240604	091100	18314180	5420	5420	5420	5420	0
600	20240604	091000	18314180	5420	5420	5420	5420	500
601	20240604	090900	15604180	5420	5420	5420	5420	300
602	20240604	090800	13978180	5420	5420	5420	5420	249
603	20240604	090700	12628600	5420	5420	5420	5420	700
604	20240604	090600	8834600	5410	5410	5410	5410	0
605	20240604	090500	8834600	5410	5410	5410	5410	3
606	20240604	090400	8818370	5420	5420	5420	5420	0
607	20240604	090300	8818370	5420	5390	5420	5390	387
608	20240604	090200	6732110	5390	5390	5390	5390	5
609	20240604	090100	6705160	5390	5390	5390	5390	127
610	20240604	090000	6020630	5390	5390	5390	5390	1117