KissMeData/053160/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193500	222424670	9860	9860	9860	9860	158
3	20240604	193400	222424670	9860	9860	9860	9860	0
4	20240604	193300	222424670	9860	9860	9860	9860	0
5	20240604	193200	222424670	9860	9860	9860	9860	0
6	20240604	193100	222424670	9860	9860	9860	9860	0
7	20240604	193000	222424670	9860	9860	9860	9860	0
8	20240604	192900	222424670	9860	9860	9860	9860	0
9	20240604	192800	222424670	9860	9860	9860	9860	0
10	20240604	192700	222424670	9860	9860	9860	9860	0
11	20240604	192600	222424670	9860	9860	9860	9860	0
12	20240604	192500	222424670	9860	9860	9860	9860	0
13	20240604	192400	222424670	9860	9860	9860	9860	0
14	20240604	192300	222424670	9860	9860	9860	9860	0
15	20240604	192200	222424670	9860	9860	9860	9860	0
16	20240604	192100	222424670	9860	9860	9860	9860	0
17	20240604	192000	222424670	9860	9860	9860	9860	0
18	20240604	191900	222424670	9860	9860	9860	9860	0
19	20240604	191800	222424670	9860	9860	9860	9860	0
20	20240604	191700	222424670	9860	9860	9860	9860	0
21	20240604	191600	222424670	9860	9860	9860	9860	0
22	20240604	191500	222424670	9860	9860	9860	9860	0
23	20240604	191400	222424670	9860	9860	9860	9860	0
24	20240604	191300	222424670	9860	9860	9860	9860	0
25	20240604	191200	222424670	9860	9860	9860	9860	0
26	20240604	191100	222424670	9860	9860	9860	9860	0
27	20240604	191000	222424670	9860	9860	9860	9860	0
28	20240604	190900	222424670	9860	9860	9860	9860	0
29	20240604	190800	222424670	9860	9860	9860	9860	0
30	20240604	190700	222424670	9860	9860	9860	9860	0
31	20240604	190600	222424670	9860	9860	9860	9860	0
32	20240604	190500	222424670	9860	9860	9860	9860	158
33	20240604	190400	222424670	9860	9860	9860	9860	0
34	20240604	190300	222424670	9860	9860	9860	9860	0
35	20240604	190200	222424670	9860	9860	9860	9860	0
36	20240604	190100	222424670	9860	9860	9860	9860	0
37	20240604	190000	222424670	9860	9860	9860	9860	0
38	20240604	185900	222424670	9860	9860	9860	9860	0
39	20240604	185800	222424670	9860	9860	9860	9860	0
40	20240604	185700	222424670	9860	9860	9860	9860	0
41	20240604	185600	222424670	9860	9860	9860	9860	0
42	20240604	185500	222424670	9860	9860	9860	9860	0
43	20240604	185400	222424670	9860	9860	9860	9860	0
44	20240604	185300	222424670	9860	9860	9860	9860	0
45	20240604	185200	222424670	9860	9860	9860	9860	0
46	20240604	185100	222424670	9860	9860	9860	9860	0
47	20240604	185000	222424670	9860	9860	9860	9860	0
48	20240604	184900	222424670	9860	9860	9860	9860	0
49	20240604	184800	222424670	9860	9860	9860	9860	0
50	20240604	184700	222424670	9860	9860	9860	9860	0
51	20240604	184600	222424670	9860	9860	9860	9860	0
52	20240604	184500	222424670	9860	9860	9860	9860	0
53	20240604	184400	222424670	9860	9860	9860	9860	0
54	20240604	184300	222424670	9860	9860	9860	9860	0
55	20240604	184200	222424670	9860	9860	9860	9860	0
56	20240604	184100	222424670	9860	9860	9860	9860	0
57	20240604	184000	222424670	9860	9860	9860	9860	0
58	20240604	183900	222424670	9860	9860	9860	9860	0
59	20240604	183800	222424670	9860	9860	9860	9860	0
60	20240604	183700	222424670	9860	9860	9860	9860	0
61	20240604	183600	222424670	9860	9860	9860	9860	0
62	20240604	183500	222424670	9860	9860	9860	9860	158
63	20240604	183400	222424670	9860	9860	9860	9860	0
64	20240604	183300	222424670	9860	9860	9860	9860	0
65	20240604	183200	222424670	9860	9860	9860	9860	0
66	20240604	183100	222424670	9860	9860	9860	9860	0
67	20240604	183000	222424670	9860	9860	9860	9860	0
68	20240604	182900	222424670	9860	9860	9860	9860	0
69	20240604	182800	222424670	9860	9860	9860	9860	0
70	20240604	182700	222424670	9860	9860	9860	9860	0
71	20240604	182600	222424670	9860	9860	9860	9860	0
72	20240604	182500	222424670	9860	9860	9860	9860	0
73	20240604	182400	222424670	9860	9860	9860	9860	0
74	20240604	182300	222424670	9860	9860	9860	9860	0
75	20240604	182200	222424670	9860	9860	9860	9860	0
76	20240604	182100	222424670	9860	9860	9860	9860	0
77	20240604	182000	222424670	9860	9860	9860	9860	0
78	20240604	181900	222424670	9860	9860	9860	9860	0
79	20240604	181800	222424670	9860	9860	9860	9860	0
80	20240604	181700	222424670	9860	9860	9860	9860	0
81	20240604	181600	222424670	9860	9860	9860	9860	0
82	20240604	181500	222424670	9860	9860	9860	9860	0
83	20240604	181400	222424670	9860	9860	9860	9860	0
84	20240604	181300	222424670	9860	9860	9860	9860	0
85	20240604	181200	222424670	9860	9860	9860	9860	0
86	20240604	181100	222424670	9860	9860	9860	9860	0
87	20240604	181000	222424670	9860	9860	9860	9860	0
88	20240604	180900	222424670	9860	9860	9860	9860	0
89	20240604	180800	222424670	9860	9860	9860	9860	0
90	20240604	180700	222424670	9860	9860	9860	9860	0
91	20240604	180600	222424670	9860	9860	9860	9860	0
92	20240604	180500	222424670	9860	9860	9860	9860	158
93	20240604	180400	222424670	9860	9860	9860	9860	0
94	20240604	180300	222424670	9860	9860	9860	9860	0
95	20240604	180200	222424670	9860	9860	9860	9860	0
96	20240604	180100	222424670	9860	9860	9860	9860	0
97	20240604	180000	222424670	9860	9860	9860	9860	0
98	20240604	175900	222424670	9860	9860	9860	9860	0
99	20240604	175800	222424670	9860	9860	9860	9860	0
100	20240604	175700	222424670	9860	9860	9860	9860	0
101	20240604	175600	222424670	9860	9860	9860	9860	0
102	20240604	175500	222424670	9860	9860	9860	9860	0
103	20240604	175400	222424670	9860	9860	9860	9860	0
104	20240604	175300	222424670	9860	9860	9860	9860	0
105	20240604	175200	222424670	9860	9860	9860	9860	0
106	20240604	175100	222424670	9860	9860	9860	9860	0
107	20240604	175000	222424670	9860	9860	9860	9860	0
108	20240604	174900	222424670	9860	9860	9860	9860	0
109	20240604	174800	222424670	9860	9860	9860	9860	0
110	20240604	174700	222424670	9860	9860	9860	9860	0
111	20240604	174600	222424670	9860	9860	9860	9860	0
112	20240604	174500	222424670	9860	9860	9860	9860	0
113	20240604	174400	222424670	9860	9860	9860	9860	0
114	20240604	174300	222424670	9860	9860	9860	9860	0
115	20240604	174200	222424670	9860	9860	9860	9860	0
116	20240604	174100	222424670	9860	9860	9860	9860	0
117	20240604	174000	222424670	9860	9860	9860	9860	0
118	20240604	173900	222424670	9860	9860	9860	9860	0
119	20240604	173800	222424670	9860	9860	9860	9860	0
120	20240604	173700	222424670	9860	9860	9860	9860	0
121	20240604	173600	222424670	9860	9860	9860	9860	0
122	20240604	173500	222424670	9860	9860	9860	9860	158
123	20240604	173400	222424670	9860	9860	9860	9860	0
124	20240604	173300	222424670	9860	9860	9860	9860	0
125	20240604	173200	222424670	9860	9860	9860	9860	0
126	20240604	173100	222424670	9860	9860	9860	9860	0
127	20240604	173000	222424670	9860	9860	9860	9860	0
128	20240604	172900	222424670	9860	9860	9860	9860	0
129	20240604	172800	222424670	9860	9860	9860	9860	0
130	20240604	172700	222424670	9860	9860	9860	9860	0
131	20240604	172600	222424670	9860	9860	9860	9860	0
132	20240604	172500	222424670	9860	9860	9860	9860	0
133	20240604	172400	222424670	9860	9860	9860	9860	0
134	20240604	172300	222424670	9860	9860	9860	9860	0
135	20240604	172200	222424670	9860	9860	9860	9860	0
136	20240604	172100	222424670	9860	9860	9860	9860	0
137	20240604	172000	222424670	9860	9860	9860	9860	0
138	20240604	171900	222424670	9860	9860	9860	9860	0
139	20240604	171800	222424670	9860	9860	9860	9860	0
140	20240604	171700	222424670	9860	9860	9860	9860	0
141	20240604	171600	222424670	9860	9860	9860	9860	0
142	20240604	171500	222424670	9860	9860	9860	9860	0
143	20240604	171400	222424670	9860	9860	9860	9860	0
144	20240604	171300	222424670	9860	9860	9860	9860	0
145	20240604	171200	222424670	9860	9860	9860	9860	0
146	20240604	171100	222424670	9860	9860	9860	9860	0
147	20240604	171000	222424670	9860	9860	9860	9860	0
148	20240604	170900	222424670	9860	9860	9860	9860	0
149	20240604	170800	222424670	9860	9860	9860	9860	0
150	20240604	170700	222424670	9860	9860	9860	9860	0
151	20240604	170600	222424670	9860	9860	9860	9860	0
152	20240604	170500	222424670	9860	9860	9860	9860	158
153	20240604	170400	222424670	9860	9860	9860	9860	0
154	20240604	170300	222424670	9860	9860	9860	9860	0
155	20240604	170200	222424670	9860	9860	9860	9860	0
156	20240604	170100	222424670	9860	9860	9860	9860	0
157	20240604	170000	222424670	9860	9860	9860	9860	0
158	20240604	165900	222424670	9860	9860	9860	9860	0
159	20240604	165800	222424670	9860	9860	9860	9860	0
160	20240604	165700	222424670	9860	9860	9860	9860	0
161	20240604	165600	222424670	9860	9860	9860	9860	0
162	20240604	165500	222424670	9860	9860	9860	9860	0
163	20240604	165400	222424670	9860	9860	9860	9860	0
164	20240604	165300	222424670	9860	9860	9860	9860	0
165	20240604	165200	222424670	9860	9860	9860	9860	0
166	20240604	165100	222424670	9860	9860	9860	9860	0
167	20240604	165000	222424670	9860	9860	9860	9860	0
168	20240604	164900	222424670	9860	9860	9860	9860	0
169	20240604	164800	222424670	9860	9860	9860	9860	0
170	20240604	164700	222424670	9860	9860	9860	9860	0
171	20240604	164600	222424670	9860	9860	9860	9860	0
172	20240604	164500	222424670	9860	9860	9860	9860	0
173	20240604	164400	222424670	9860	9860	9860	9860	0
174	20240604	164300	222424670	9860	9860	9860	9860	0
175	20240604	164200	222424670	9860	9860	9860	9860	0
176	20240604	164100	222424670	9860	9860	9860	9860	0
177	20240604	164000	222424670	9860	9860	9860	9860	0
178	20240604	163900	222424670	9860	9860	9860	9860	0
179	20240604	163800	222424670	9860	9860	9860	9860	0
180	20240604	163700	222424670	9860	9860	9860	9860	0
181	20240604	163600	222424670	9860	9860	9860	9860	0
182	20240604	163500	222424670	9860	9860	9860	9860	158
183	20240604	163400	222424670	9860	9860	9860	9860	0
184	20240604	163300	222424670	9860	9860	9860	9860	0
185	20240604	163200	222424670	9860	9860	9860	9860	0
186	20240604	163100	222424670	9860	9860	9860	9860	0
187	20240604	163000	222424670	9860	9860	9860	9860	0
188	20240604	162900	222424670	9860	9860	9860	9860	0
189	20240604	162800	222424670	9860	9860	9860	9860	0
190	20240604	162700	222424670	9860	9860	9860	9860	0
191	20240604	162600	222424670	9860	9860	9860	9860	0
192	20240604	162500	222424670	9860	9860	9860	9860	0
193	20240604	162400	222424670	9860	9860	9860	9860	0
194	20240604	162300	222424670	9860	9860	9860	9860	0
195	20240604	162200	222424670	9860	9860	9860	9860	0
196	20240604	162100	222424670	9860	9860	9860	9860	0
197	20240604	162000	222424670	9860	9860	9860	9860	0
198	20240604	161900	222424670	9860	9860	9860	9860	0
199	20240604	161800	222424670	9860	9860	9860	9860	0
200	20240604	161700	222424670	9860	9860	9860	9860	0
201	20240604	161600	222424670	9860	9860	9860	9860	0
202	20240604	161500	222424670	9860	9860	9860	9860	0
203	20240604	161400	222424670	9860	9860	9860	9860	0
204	20240604	161300	222424670	9860	9860	9860	9860	0
205	20240604	161200	222424670	9860	9860	9860	9860	0
206	20240604	161100	222424670	9860	9860	9860	9860	0
207	20240604	161000	222424670	9860	9860	9860	9860	0
208	20240604	160900	222424670	9860	9860	9860	9860	0
209	20240604	160800	222424670	9860	9860	9860	9860	0
210	20240604	160700	222424670	9860	9860	9860	9860	0
211	20240604	160600	222424670	9860	9860	9860	9860	0
212	20240604	160500	222424670	9860	9860	9860	9860	158
213	20240604	160400	222424670	9860	9860	9860	9860	0
214	20240604	160300	222424670	9860	9860	9860	9860	0
215	20240604	160200	222424670	9860	9860	9860	9860	0
216	20240604	160100	222424670	9860	9860	9860	9860	0
217	20240604	160000	222424670	9860	9860	9860	9860	0
218	20240604	155900	222424670	9860	9860	9860	9860	0
219	20240604	155800	222424670	9860	9860	9860	9860	0
220	20240604	155700	222424670	9860	9860	9860	9860	0
221	20240604	155600	222424670	9860	9860	9860	9860	0
222	20240604	155500	222424670	9860	9860	9860	9860	0
223	20240604	155400	222424670	9860	9860	9860	9860	0
224	20240604	155300	222424670	9860	9860	9860	9860	0
225	20240604	155200	222424670	9860	9860	9860	9860	0
226	20240604	155100	222424670	9860	9860	9860	9860	0
227	20240604	155000	222424670	9860	9860	9860	9860	0
228	20240604	154900	222424670	9860	9860	9860	9860	0
229	20240604	154800	222424670	9860	9860	9860	9860	0
230	20240604	154700	222424670	9860	9860	9860	9860	0
231	20240604	154600	222424670	9860	9860	9860	9860	0
232	20240604	154500	222424670	9860	9860	9860	9860	0
233	20240604	154400	222424670	9860	9860	9860	9860	0
234	20240604	154300	222424670	9860	9860	9860	9860	0
235	20240604	154200	222424670	9860	9860	9860	9860	0
236	20240604	154100	222424670	9860	9860	9860	9860	0
237	20240604	154000	222424670	9860	9860	9860	9860	0
238	20240604	153900	222424670	9860	9860	9860	9860	0
239	20240604	153800	222424670	9860	9860	9860	9860	0
240	20240604	153700	222424670	9860	9860	9860	9860	0
241	20240604	153600	222424670	9860	9860	9860	9860	0
242	20240604	153500	222424670	9860	9860	9860	9860	158
243	20240604	153400	222424670	9860	9860	9860	9860	0
244	20240604	153300	222424670	9860	9860	9860	9860	0
245	20240604	153200	222424670	9860	9860	9860	9860	0
246	20240604	153100	222424670	9860	9860	9860	9860	0
247	20240604	153000	222424670	9860	9860	9860	9860	158
248	20240604	152900	220866790	9840	9840	9840	9840	0
249	20240604	152800	220866790	9840	9840	9840	9840	0
250	20240604	152700	220866790	9840	9840	9840	9840	0
251	20240604	152600	220866790	9840	9840	9840	9840	0
252	20240604	152500	220866790	9840	9840	9840	9840	0
253	20240604	152400	220866790	9840	9840	9840	9840	0
254	20240604	152300	220866790	9840	9840	9840	9840	0
255	20240604	152200	220866790	9840	9840	9840	9840	0
256	20240604	152100	220866790	9840	9840	9840	9840	0
257	20240604	152000	220866790	9840	9840	9840	9840	0
258	20240604	151900	220866790	9840	9840	9840	9840	1
259	20240604	151800	220856950	9800	9800	9800	9800	2
260	20240604	151700	220837350	9800	9800	9800	9800	6
261	20240604	151600	220778550	9790	9790	9790	9790	0
262	20240604	151500	220778550	9790	9790	9790	9790	0
263	20240604	151400	220778550	9790	9810	9810	9790	200
264	20240604	151300	218817970	9850	9850	9850	9850	0
265	20240604	151200	218817970	9850	9830	9860	9830	1081
266	20240604	151100	208169390	9790	9790	9790	9790	30
267	20240604	151000	207875690	9790	9790	9790	9790	0
268	20240604	150900	207875690	9790	9790	9790	9790	0
269	20240604	150800	207875690	9790	9790	9790	9790	50
270	20240604	150700	207386190	9830	9800	9830	9800	67
271	20240604	150600	206728310	9790	9790	9790	9790	0
272	20240604	150500	206728310	9790	9790	9790	9790	27
273	20240604	150400	206463980	9790	9790	9790	9790	0
274	20240604	150300	206463980	9790	9790	9790	9790	47
275	20240604	150200	206003850	9790	9790	9790	9790	0
276	20240604	150100	206003850	9790	9790	9790	9790	0
277	20240604	150000	206003850	9790	9850	9850	9790	24
278	20240604	145900	205768350	9850	9850	9850	9850	0
279	20240604	145800	205768350	9850	9850	9850	9850	0
280	20240604	145700	205768350	9850	9850	9850	9850	0
281	20240604	145600	205768350	9850	9850	9850	9850	0
282	20240604	145500	205768350	9850	9850	9850	9850	0
283	20240604	145400	205768350	9850	9850	9850	9850	0
284	20240604	145300	205768350	9850	9790	9850	9790	191
285	20240604	145200	203887800	9790	9790	9790	9790	0
286	20240604	145100	203887800	9790	9790	9790	9790	0
287	20240604	145000	203887800	9790	9790	9790	9790	6
288	20240604	144900	203829060	9790	9790	9790	9790	1
289	20240604	144800	203819270	9790	9790	9790	9790	6
290	20240604	144700	203760530	9810	9810	9810	9810	3
291	20240604	144600	203731100	9850	9850	9850	9850	0
292	20240604	144500	203731100	9850	9850	9850	9850	0
293	20240604	144400	203731100	9850	9850	9850	9850	0
294	20240604	144300	203731100	9850	9850	9850	9850	0
295	20240604	144200	203731100	9850	9850	9850	9850	0
296	20240604	144100	203731100	9850	9790	9850	9790	124
297	20240604	144000	202510220	9790	9790	9790	9790	0
298	20240604	143900	202510220	9790	9790	9790	9790	0
299	20240604	143800	202510220	9790	9790	9790	9790	6
300	20240604	143700	202451480	9790	9790	9790	9790	0
301	20240604	143600	202451480	9790	9790	9790	9790	6
302	20240604	143500	202392740	9790	9790	9790	9790	0
303	20240604	143400	202392740	9790	9790	9790	9790	0
304	20240604	143300	202392740	9790	9790	9790	9790	6
305	20240604	143200	202334000	9790	9790	9790	9790	0
306	20240604	143100	202334000	9790	9790	9790	9790	0
307	20240604	143000	202334000	9790	9790	9790	9790	9
308	20240604	142900	202245890	9790	9790	9790	9790	0
309	20240604	142800	202245890	9790	9790	9790	9790	0
310	20240604	142700	202245890	9790	9790	9790	9790	305
311	20240604	142600	199259940	9790	9790	9790	9790	6
312	20240604	142500	199201200	9830	9830	9830	9830	0
313	20240604	142400	199201200	9830	9830	9830	9830	0
314	20240604	142300	199201200	9830	9830	9830	9830	0
315	20240604	142200	199201200	9830	9830	9830	9830	0
316	20240604	142100	199201200	9830	9830	9830	9830	0
317	20240604	142000	199201200	9830	9830	9830	9830	0
318	20240604	141900	199201200	9830	9830	9830	9830	0
319	20240604	141800	199201200	9830	9800	9830	9800	384
320	20240604	141700	195433400	9750	9750	9750	9750	6
321	20240604	141600	195374900	9750	9750	9750	9750	0
322	20240604	141500	195374900	9750	9750	9750	9750	0
323	20240604	141400	195374900	9750	9750	9750	9750	6
324	20240604	141300	195316400	9750	9750	9750	9750	0
325	20240604	141200	195316400	9750	9750	9750	9750	0
326	20240604	141100	195316400	9750	9750	9750	9750	10
327	20240604	141000	195218900	9810	9810	9810	9810	0
328	20240604	140900	195218900	9810	9810	9810	9810	308
329	20240604	140800	192197420	9810	9810	9810	9810	670
330	20240604	140700	185624720	9840	9840	9840	9840	0
331	20240604	140600	185624720	9840	9840	9840	9840	127
332	20240604	140500	184375040	9830	9830	9830	9830	39
333	20240604	140400	183991670	9770	9770	9770	9770	0
334	20240604	140300	183991670	9770	9770	9770	9770	1
335	20240604	140200	183981900	9880	9880	9880	9880	0
336	20240604	140100	183981900	9880	9860	9880	9860	460
337	20240604	140000	179439210	9870	9860	9870	9860	467
338	20240604	135900	174830220	9880	9880	9880	9880	0
339	20240604	135800	174830220	9880	9790	9880	9790	1969
340	20240604	135700	155465400	9730	9730	9730	9730	0
341	20240604	135600	155465400	9730	9730	9730	9730	50
342	20240604	135500	154978900	9780	9780	9780	9780	142
343	20240604	135400	153590140	9780	9750	9780	9750	1000
344	20240604	135300	143811840	9740	9740	9740	9740	231
345	20240604	135200	141561900	9740	9740	9740	9740	0
346	20240604	135100	141561900	9740	9740	9740	9740	3
347	20240604	135000	141532680	9720	9720	9720	9720	0
348	20240604	134900	141532680	9720	9720	9720	9720	6
349	20240604	134800	141474360	9710	9710	9710	9710	0
350	20240604	134700	141474360	9710	9710	9710	9710	0
351	20240604	134600	141474360	9710	9710	9710	9710	6
352	20240604	134500	141416100	9710	9710	9710	9710	0
353	20240604	134400	141416100	9710	9710	9710	9710	0
354	20240604	134300	141416100	9710	9710	9710	9710	6
355	20240604	134200	141357840	9710	9710	9710	9710	0
356	20240604	134100	141357840	9710	9710	9710	9710	0
357	20240604	134000	141357840	9710	9710	9710	9710	6
358	20240604	133900	141299580	9700	9700	9700	9700	0
359	20240604	133800	141299580	9700	9700	9700	9700	0
360	20240604	133700	141299580	9700	9700	9700	9700	6
361	20240604	133600	141241380	9700	9700	9700	9700	0
362	20240604	133500	141241380	9700	9700	9700	9700	0
363	20240604	133400	141241380	9700	9700	9700	9700	10
364	20240604	133300	141144380	9700	9700	9700	9700	0
365	20240604	133200	141144380	9700	9700	9700	9700	0
366	20240604	133100	141144380	9700	9700	9700	9700	6
367	20240604	133000	141086180	9710	9710	9710	9710	0
368	20240604	132900	141086180	9710	9710	9710	9710	80
369	20240604	132800	140309380	9710	9710	9710	9710	6
370	20240604	132700	140251120	9710	9710	9710	9710	0
371	20240604	132600	140251120	9710	9710	9710	9710	0
372	20240604	132500	140251120	9710	9710	9710	9710	0
373	20240604	132400	140251120	9710	9710	9710	9710	101
374	20240604	132300	139270410	9750	9750	9750	9750	0
375	20240604	132200	139270410	9750	9750	9750	9750	0
376	20240604	132100	139270410	9750	9750	9750	9750	0
377	20240604	132000	139270410	9750	9740	9750	9740	5
378	20240604	131900	139221670	9700	9700	9700	9700	0
379	20240604	131800	139221670	9700	9680	9700	9680	227
380	20240604	131700	137020090	9660	9660	9660	9660	6
381	20240604	131600	136962130	9660	9660	9660	9660	0
382	20240604	131500	136962130	9660	9660	9660	9660	0
383	20240604	131400	136962130	9660	9660	9660	9660	6
384	20240604	131300	136904170	9690	9690	9690	9690	0
385	20240604	131200	136904170	9690	9690	9690	9690	0
386	20240604	131100	136904170	9690	9690	9690	9690	1
387	20240604	131000	136894480	9660	9660	9660	9660	6
388	20240604	130900	136836520	9660	9660	9660	9660	0
389	20240604	130800	136836520	9660	9660	9660	9660	0
390	20240604	130700	136836520	9660	9660	9660	9660	0
391	20240604	130600	136836520	9660	9670	9670	9660	106
392	20240604	130500	135811560	9670	9670	9670	9670	0
393	20240604	130400	135811560	9670	9670	9670	9670	0
394	20240604	130300	135811560	9670	9670	9670	9670	6
395	20240604	130200	135753540	9670	9670	9670	9670	0
396	20240604	130100	135753540	9670	9670	9670	9670	0
397	20240604	130000	135753540	9670	9670	9670	9670	0
398	20240604	125900	135753540	9670	9670	9670	9670	6
399	20240604	125800	135695520	9670	9670	9670	9670	0
400	20240604	125700	135695520	9670	9670	9670	9670	0
401	20240604	125600	135695520	9670	9670	9670	9670	6
402	20240604	125500	135637500	9660	9660	9660	9660	0
403	20240604	125400	135637500	9660	9660	9660	9660	0
404	20240604	125300	135637500	9660	9660	9660	9660	0
405	20240604	125200	135637500	9660	9660	9660	9660	6
406	20240604	125100	135579540	9660	9660	9660	9660	0
407	20240604	125000	135579540	9660	9660	9660	9660	0
408	20240604	124900	135579540	9660	9660	9660	9660	0
409	20240604	124800	135579540	9660	9660	9660	9660	6
410	20240604	124700	135521580	9660	9660	9660	9660	0
411	20240604	124600	135521580	9660	9660	9660	9660	0
412	20240604	124500	135521580	9660	9660	9660	9660	0
413	20240604	124400	135521580	9660	9660	9660	9660	6
414	20240604	124300	135463620	9660	9660	9660	9660	0
415	20240604	124200	135463620	9660	9670	9670	9660	188
416	20240604	124100	133646660	9670	9670	9670	9670	0
417	20240604	124000	133646660	9670	9670	9670	9670	6
418	20240604	123900	133588640	9670	9670	9670	9670	0
419	20240604	123800	133588640	9670	9670	9670	9670	0
420	20240604	123700	133588640	9670	9670	9670	9670	6
421	20240604	123600	133530620	9700	9700	9700	9700	0
422	20240604	123500	133530620	9700	9700	9700	9700	102
423	20240604	123400	132541220	9690	9700	9700	9690	91
424	20240604	123300	131658540	9700	9700	9700	9700	6
425	20240604	123200	131600340	9700	9700	9700	9700	0
426	20240604	123100	131600340	9700	9700	9700	9700	0
427	20240604	123000	131600340	9700	9700	9700	9700	6
428	20240604	122900	131542140	9700	9700	9700	9700	1500
429	20240604	122800	116992140	9700	9700	9700	9700	0
430	20240604	122700	116992140	9700	9700	9700	9700	0
431	20240604	122600	116992140	9700	9700	9700	9700	6
432	20240604	122500	116933940	9700	9700	9700	9700	0
433	20240604	122400	116933940	9700	9700	9700	9700	100
434	20240604	122300	115963940	9700	9700	9700	9700	440
435	20240604	122200	111695940	9700	9700	9700	9700	6
436	20240604	122100	111637740	9700	9700	9700	9700	0
437	20240604	122000	111637740	9700	9700	9700	9700	0
438	20240604	121900	111637740	9700	9710	9710	9700	600
439	20240604	121800	105815030	9710	9710	9710	9710	6
440	20240604	121700	105756770	9710	9710	9710	9710	0
441	20240604	121600	105756770	9710	9710	9710	9710	0
442	20240604	121500	105756770	9710	9710	9710	9710	0
443	20240604	121400	105756770	9710	9710	9710	9710	6
444	20240604	121300	105698510	9700	9700	9700	9700	0
445	20240604	121200	105698510	9700	9700	9700	9700	0
446	20240604	121100	105698510	9700	9700	9700	9700	0
447	20240604	121000	105698510	9700	9710	9710	9700	7
448	20240604	120900	105630600	9700	9700	9700	9700	0
449	20240604	120800	105630600	9700	9700	9700	9700	0
450	20240604	120700	105630600	9700	9700	9700	9700	19
451	20240604	120600	105446300	9700	9700	9700	9700	6
452	20240604	120500	105388100	9710	9710	9710	9710	1
453	20240604	120400	105378390	9710	9710	9710	9710	0
454	20240604	120300	105378390	9710	9710	9710	9710	0
455	20240604	120200	105378390	9710	9710	9710	9710	6
456	20240604	120100	105320130	9770	9770	9770	9770	0
457	20240604	120000	105320130	9770	9770	9770	9770	0
458	20240604	115900	105320130	9770	9770	9770	9770	0
459	20240604	115800	105320130	9770	9770	9770	9770	0
460	20240604	115700	105320130	9770	9770	9770	9770	0
461	20240604	115600	105320130	9770	9770	9770	9770	0
462	20240604	115500	105320130	9770	9770	9770	9770	0
463	20240604	115400	105320130	9770	9770	9770	9770	0
464	20240604	115300	105320130	9770	9770	9770	9770	0
465	20240604	115200	105320130	9770	9770	9770	9770	0
466	20240604	115100	105320130	9770	9770	9770	9770	1
467	20240604	115000	105310360	9780	9760	9780	9760	100
468	20240604	114900	104332630	9700	9700	9700	9700	208
469	20240604	114800	102315030	9690	9680	9690	9680	13
470	20240604	114700	102189150	9670	9670	9670	9670	0
471	20240604	114600	102189150	9670	9670	9670	9670	6
472	20240604	114500	102131130	9670	9670	9670	9670	0
473	20240604	114400	102131130	9670	9670	9670	9670	0
474	20240604	114300	102131130	9670	9670	9670	9670	6
475	20240604	114200	102073110	9670	9670	9670	9670	0
476	20240604	114100	102073110	9670	9670	9670	9670	0
477	20240604	114000	102073110	9670	9670	9670	9670	0
478	20240604	113900	102073110	9670	9670	9670	9670	26
479	20240604	113800	101821690	9670	9670	9670	9670	0
480	20240604	113700	101821690	9670	9670	9670	9670	0
481	20240604	113600	101821690	9670	9670	9670	9670	6
482	20240604	113500	101763670	9670	9670	9670	9670	0
483	20240604	113400	101763670	9670	9670	9670	9670	0
484	20240604	113300	101763670	9670	9670	9670	9670	0
485	20240604	113200	101763670	9670	9670	9670	9670	6
486	20240604	113100	101705650	9670	9670	9670	9670	0
487	20240604	113000	101705650	9670	9670	9670	9670	0
488	20240604	112900	101705650	9670	9670	9670	9670	6
489	20240604	112800	101647630	9670	9670	9670	9670	0
490	20240604	112700	101647630	9670	9670	9670	9670	0
491	20240604	112600	101647630	9670	9670	9670	9670	6
492	20240604	112500	101589610	9660	9660	9660	9660	0
493	20240604	112400	101589610	9660	9660	9660	9660	0
494	20240604	112300	101589610	9660	9670	9670	9660	7
495	20240604	112200	101521980	9700	9700	9700	9700	0
496	20240604	112100	101521980	9700	9700	9700	9700	0
497	20240604	112000	101521980	9700	9690	9700	9690	5
498	20240604	111900	101473520	9660	9660	9660	9660	0
499	20240604	111800	101473520	9660	9660	9660	9660	6
500	20240604	111700	101415560	9700	9700	9700	9700	0
501	20240604	111600	101415560	9700	9690	9700	9690	5
502	20240604	111500	101367100	9660	9660	9660	9660	0
503	20240604	111400	101367100	9660	9660	9660	9660	6
504	20240604	111300	101309140	9650	9650	9650	9650	0
505	20240604	111200	101309140	9650	9650	9650	9650	0
506	20240604	111100	101309140	9650	9650	9650	9650	6
507	20240604	111000	101251240	9650	9650	9650	9650	0
508	20240604	110900	101251240	9650	9650	9650	9650	0
509	20240604	110800	101251240	9650	9650	9650	9650	6
510	20240604	110700	101193340	9650	9650	9650	9650	0
511	20240604	110600	101193340	9650	9650	9650	9650	6
512	20240604	110500	101135440	9650	9650	9650	9650	0
513	20240604	110400	101135440	9650	9650	9650	9650	0
514	20240604	110300	101135440	9650	9650	9650	9650	6
515	20240604	110200	101077540	9650	9650	9650	9650	0
516	20240604	110100	101077540	9650	9650	9650	9650	6
517	20240604	110000	101019640	9650	9650	9650	9650	0
518	20240604	105900	101019640	9650	9650	9650	9650	0
519	20240604	105800	101019640	9650	9650	9650	9650	6
520	20240604	105700	100961740	9660	9660	9660	9660	0
521	20240604	105600	100961740	9660	9660	9660	9660	0
522	20240604	105500	100961740	9660	9680	9680	9660	86
523	20240604	105400	100130880	9680	9680	9680	9680	0
524	20240604	105300	100130880	9680	9680	9680	9680	5
525	20240604	105200	100082480	9680	9680	9680	9680	0
526	20240604	105100	100082480	9680	9680	9680	9680	0
527	20240604	105000	100082480	9680	9680	9680	9680	0
528	20240604	104900	100082480	9680	9680	9680	9680	0
529	20240604	104800	100082480	9680	9680	9680	9680	0
530	20240604	104700	100082480	9680	9680	9680	9680	0
531	20240604	104600	100082480	9680	9670	9680	9670	63
532	20240604	104500	99472910	9660	9660	9660	9660	6
533	20240604	104400	99414950	9660	9660	9660	9660	0
534	20240604	104300	99414950	9660	9660	9660	9660	6
535	20240604	104200	99356990	9660	9660	9660	9660	0
536	20240604	104100	99356990	9660	9660	9660	9660	8
537	20240604	104000	99279710	9690	9690	9690	9690	0
538	20240604	103900	99279710	9690	9690	9690	9690	0
539	20240604	103800	99279710	9690	9690	9690	9690	0
540	20240604	103700	99279710	9690	9690	9690	9690	67
541	20240604	103600	98630480	9700	9700	9700	9700	0
542	20240604	103500	98630480	9700	9700	9700	9700	0
543	20240604	103400	98630480	9700	9700	9700	9700	21
544	20240604	103300	98426780	9700	9700	9700	9700	0
545	20240604	103200	98426780	9700	9700	9700	9700	7
546	20240604	103100	98358880	9700	9700	9700	9700	0
547	20240604	103000	98358880	9700	9700	9700	9700	2
548	20240604	102900	98339480	9700	9700	9700	9700	0
549	20240604	102800	98339480	9700	9700	9700	9700	8
550	20240604	102700	98261880	9710	9690	9710	9690	7
551	20240604	102600	98194030	9700	9700	9700	9700	2
552	20240604	102500	98174630	9690	9690	9690	9690	0
553	20240604	102400	98174630	9690	9690	9690	9690	6
554	20240604	102300	98116490	9690	9690	9690	9690	0
555	20240604	102200	98116490	9690	9690	9690	9690	6
556	20240604	102100	98058350	9690	9690	9690	9690	0
557	20240604	102000	98058350	9690	9690	9690	9690	6
558	20240604	101900	98000210	9710	9710	9710	9710	0
559	20240604	101800	98000210	9710	9710	9710	9710	0
560	20240604	101700	98000210	9710	9730	9730	9710	54
561	20240604	101600	97475450	9730	9730	9730	9730	6
562	20240604	101500	97417070	9730	9730	9730	9730	6
563	20240604	101400	97358690	9780	9780	9780	9780	0
564	20240604	101300	97358690	9780	9780	9780	9780	0
565	20240604	101200	97358690	9780	9780	9780	9780	18
566	20240604	101100	97182650	9730	9730	9730	9730	0
567	20240604	101000	97182650	9730	9730	9730	9730	3
568	20240604	100900	97153460	9770	9770	9770	9770	0
569	20240604	100800	97153460	9770	9770	9770	9770	7
570	20240604	100700	97085070	9810	9810	9810	9810	0
571	20240604	100600	97085070	9810	9810	9810	9810	0
572	20240604	100500	97085070	9810	9810	9810	9810	0
573	20240604	100400	97085070	9810	9810	9810	9810	0
574	20240604	100300	97085070	9810	9810	9810	9810	0
575	20240604	100200	97085070	9810	9810	9810	9810	0
576	20240604	100100	97085070	9810	9650	9810	9650	1521
577	20240604	100000	82249910	9640	9640	9640	9640	0
578	20240604	095900	82249910	9640	9640	9640	9640	0
579	20240604	095800	82249910	9640	9640	9640	9640	16
580	20240604	095700	82095670	9630	9630	9630	9630	0
581	20240604	095600	82095670	9630	9630	9630	9630	12
582	20240604	095500	81980110	9630	9630	9630	9630	0
583	20240604	095400	81980110	9630	9630	9630	9630	0
584	20240604	095300	81980110	9630	9630	9630	9630	0
585	20240604	095200	81980110	9630	9630	9630	9630	0
586	20240604	095100	81980110	9630	9630	9630	9630	0
587	20240604	095000	81980110	9630	9630	9640	9630	207
588	20240604	094900	79986410	9570	9620	9620	9570	1196
589	20240604	094800	68506640	9690	9690	9690	9690	0
590	20240604	094700	68506640	9690	9690	9690	9690	0
591	20240604	094600	68506640	9690	9690	9690	9690	0
592	20240604	094500	68506640	9690	9690	9690	9690	0
593	20240604	094400	68506640	9690	9690	9690	9690	50
594	20240604	094300	68022140	9690	9690	9690	9690	20
595	20240604	094200	67828340	9690	9690	9690	9690	0
596	20240604	094100	67828340	9690	9690	9690	9690	16
597	20240604	094000	67673300	9690	9690	9690	9690	0
598	20240604	093900	67673300	9690	9690	9690	9690	0
599	20240604	093800	67673300	9690	9690	9690	9690	0
600	20240604	093700	67673300	9690	9690	9690	9690	0
601	20240604	093600	67673300	9690	9690	9690	9690	0
602	20240604	093500	67673300	9690	9690	9690	9690	0
603	20240604	093400	67673300	9690	9690	9690	9690	109
604	20240604	093300	66617090	9690	9690	9690	9690	41
605	20240604	093200	66219800	9650	9650	9650	9650	0
606	20240604	093100	66219800	9650	9650	9650	9650	0
607	20240604	093000	66219800	9650	9650	9650	9650	0
608	20240604	092900	66219800	9650	9640	9650	9640	626
609	20240604	092800	60179780	9640	9640	9640	9640	108
610	20240604	092700	59138660	9610	9610	9610	9610	0
611	20240604	092600	59138660	9610	9610	9610	9610	0
612	20240604	092500	59138660	9610	9610	9610	9610	0
613	20240604	092400	59138660	9610	9610	9610	9610	73
614	20240604	092300	58437130	9570	9600	9600	9570	34
615	20240604	092200	58111600	9600	9590	9600	9580	47
616	20240604	092100	57661260	9590	9610	9610	9590	3
617	20240604	092000	57632460	9560	9590	9640	9560	191
618	20240604	091900	55798290	9540	9620	9620	9540	2000
619	20240604	091800	36656710	9620	9620	9620	9620	1
620	20240604	091700	36647090	9620	9620	9620	9620	123
621	20240604	091600	35463830	9620	9620	9620	9620	29
622	20240604	091500	35184850	9570	9650	9650	9570	2298
623	20240604	091400	13130390	9640	9640	9640	9640	0
624	20240604	091300	13130390	9640	9640	9640	9640	0
625	20240604	091200	13130390	9640	9640	9640	9640	0
626	20240604	091100	13130390	9640	9650	9650	9640	99
627	20240604	091000	12175930	9640	9640	9640	9640	0
628	20240604	090900	12175930	9640	9640	9640	9640	0
629	20240604	090800	12175930	9640	9710	9710	9630	626
630	20240604	090700	6125810	9720	9720	9720	9720	0
631	20240604	090600	6125810	9720	9720	9720	9720	0
632	20240604	090500	6125810	9720	9830	9840	9720	95
633	20240604	090400	5191850	9860	9860	9860	9860	0
634	20240604	090300	5191850	9860	9860	9860	9860	0
635	20240604	090200	5191850	9860	9680	9860	9680	61
636	20240604	090100	4592190	9600	9770	9770	9600	401
637	20240604	090000	737900	9780	9880	9880	9780	75