KissMeData/006090/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	184700	278119080	9060	9060	9060	9060	860
3	20240530	184600	278119080	9060	9060	9060	9060	0
4	20240530	184500	278119080	9060	9060	9060	9060	0
5	20240530	184400	278119080	9060	9060	9060	9060	0
6	20240530	184300	278119080	9060	9060	9060	9060	0
7	20240530	184200	278119080	9060	9060	9060	9060	0
8	20240530	184100	278119080	9060	9060	9060	9060	0
9	20240530	184000	278119080	9060	9060	9060	9060	0
10	20240530	183900	278119080	9060	9060	9060	9060	0
11	20240530	183800	278119080	9060	9060	9060	9060	0
12	20240530	183700	278119080	9060	9060	9060	9060	0
13	20240530	183600	278119080	9060	9060	9060	9060	0
14	20240530	183500	278119080	9060	9060	9060	9060	0
15	20240530	183400	278119080	9060	9060	9060	9060	0
16	20240530	183300	278119080	9060	9060	9060	9060	0
17	20240530	183200	278119080	9060	9060	9060	9060	0
18	20240530	183100	278119080	9060	9060	9060	9060	0
19	20240530	183000	278119080	9060	9060	9060	9060	0
20	20240530	182900	278119080	9060	9060	9060	9060	0
21	20240530	182800	278119080	9060	9060	9060	9060	0
22	20240530	182700	278119080	9060	9060	9060	9060	0
23	20240530	182600	278119080	9060	9060	9060	9060	0
24	20240530	182500	278119080	9060	9060	9060	9060	0
25	20240530	182400	278119080	9060	9060	9060	9060	0
26	20240530	182300	278119080	9060	9060	9060	9060	0
27	20240530	182200	278119080	9060	9060	9060	9060	0
28	20240530	182100	278119080	9060	9060	9060	9060	0
29	20240530	182000	278119080	9060	9060	9060	9060	0
30	20240530	181900	278119080	9060	9060	9060	9060	0
31	20240530	181800	278119080	9060	9060	9060	9060	0
32	20240530	181700	278119080	9060	9060	9060	9060	860
33	20240530	181600	278119080	9060	9060	9060	9060	0
34	20240530	181500	278119080	9060	9060	9060	9060	0
35	20240530	181400	278119080	9060	9060	9060	9060	0
36	20240530	181300	278119080	9060	9060	9060	9060	0
37	20240530	181200	278119080	9060	9060	9060	9060	0
38	20240530	181100	278119080	9060	9060	9060	9060	0
39	20240530	181000	278119080	9060	9060	9060	9060	0
40	20240530	180900	278119080	9060	9060	9060	9060	0
41	20240530	180800	278119080	9060	9060	9060	9060	0
42	20240530	180700	278119080	9060	9060	9060	9060	0
43	20240530	180600	278119080	9060	9060	9060	9060	0
44	20240530	180500	278119080	9060	9060	9060	9060	0
45	20240530	180400	278119080	9060	9060	9060	9060	0
46	20240530	180300	278119080	9060	9060	9060	9060	0
47	20240530	180200	278119080	9060	9060	9060	9060	0
48	20240530	180100	278119080	9060	9060	9060	9060	0
49	20240530	180000	278119080	9060	9060	9060	9060	0
50	20240530	175900	278119080	9060	9060	9060	9060	0
51	20240530	175800	278119080	9060	9060	9060	9060	0
52	20240530	175700	278119080	9060	9060	9060	9060	0
53	20240530	175600	278119080	9060	9060	9060	9060	0
54	20240530	175500	278119080	9060	9060	9060	9060	0
55	20240530	175400	278119080	9060	9060	9060	9060	0
56	20240530	175300	278119080	9060	9060	9060	9060	0
57	20240530	175200	278119080	9060	9060	9060	9060	0
58	20240530	175100	278119080	9060	9060	9060	9060	0
59	20240530	175000	278119080	9060	9060	9060	9060	0
60	20240530	174900	278119080	9060	9060	9060	9060	0
61	20240530	174800	278119080	9060	9060	9060	9060	0
62	20240530	174700	278119080	9060	9060	9060	9060	860
63	20240530	174600	278119080	9060	9060	9060	9060	0
64	20240530	174500	278119080	9060	9060	9060	9060	0
65	20240530	174400	278119080	9060	9060	9060	9060	0
66	20240530	174300	278119080	9060	9060	9060	9060	0
67	20240530	174200	278119080	9060	9060	9060	9060	0
68	20240530	174100	278119080	9060	9060	9060	9060	0
69	20240530	174000	278119080	9060	9060	9060	9060	0
70	20240530	173900	278119080	9060	9060	9060	9060	0
71	20240530	173800	278119080	9060	9060	9060	9060	0
72	20240530	173700	278119080	9060	9060	9060	9060	0
73	20240530	173600	278119080	9060	9060	9060	9060	0
74	20240530	173500	278119080	9060	9060	9060	9060	0
75	20240530	173400	278119080	9060	9060	9060	9060	0
76	20240530	173300	278119080	9060	9060	9060	9060	0
77	20240530	173200	278119080	9060	9060	9060	9060	0
78	20240530	173100	278119080	9060	9060	9060	9060	0
79	20240530	173000	278119080	9060	9060	9060	9060	0
80	20240530	172900	278119080	9060	9060	9060	9060	0
81	20240530	172800	278119080	9060	9060	9060	9060	0
82	20240530	172700	278119080	9060	9060	9060	9060	0
83	20240530	172600	278119080	9060	9060	9060	9060	0
84	20240530	172500	278119080	9060	9060	9060	9060	0
85	20240530	172400	278119080	9060	9060	9060	9060	0
86	20240530	172300	278119080	9060	9060	9060	9060	0
87	20240530	172200	278119080	9060	9060	9060	9060	0
88	20240530	172100	278119080	9060	9060	9060	9060	0
89	20240530	172000	278119080	9060	9060	9060	9060	0
90	20240530	171900	278119080	9060	9060	9060	9060	0
91	20240530	171800	278119080	9060	9060	9060	9060	0
92	20240530	171700	278119080	9060	9060	9060	9060	860
93	20240530	171600	278119080	9060	9060	9060	9060	0
94	20240530	171500	278119080	9060	9060	9060	9060	0
95	20240530	171400	278119080	9060	9060	9060	9060	0
96	20240530	171300	278119080	9060	9060	9060	9060	0
97	20240530	171200	278119080	9060	9060	9060	9060	0
98	20240530	171100	278119080	9060	9060	9060	9060	0
99	20240530	171000	278119080	9060	9060	9060	9060	0
100	20240530	170900	278119080	9060	9060	9060	9060	0
101	20240530	170800	278119080	9060	9060	9060	9060	0
102	20240530	170700	278119080	9060	9060	9060	9060	0
103	20240530	170600	278119080	9060	9060	9060	9060	0
104	20240530	170500	278119080	9060	9060	9060	9060	0
105	20240530	170400	278119080	9060	9060	9060	9060	0
106	20240530	170300	278119080	9060	9060	9060	9060	0
107	20240530	170200	278119080	9060	9060	9060	9060	0
108	20240530	170100	278119080	9060	9060	9060	9060	0
109	20240530	170000	278119080	9060	9060	9060	9060	0
110	20240530	165900	278119080	9060	9060	9060	9060	0
111	20240530	165800	278119080	9060	9060	9060	9060	0
112	20240530	165700	278119080	9060	9060	9060	9060	0
113	20240530	165600	278119080	9060	9060	9060	9060	0
114	20240530	165500	278119080	9060	9060	9060	9060	0
115	20240530	165400	278119080	9060	9060	9060	9060	0
116	20240530	165300	278119080	9060	9060	9060	9060	0
117	20240530	165200	278119080	9060	9060	9060	9060	0
118	20240530	165100	278119080	9060	9060	9060	9060	0
119	20240530	165000	278119080	9060	9060	9060	9060	0
120	20240530	164900	278119080	9060	9060	9060	9060	0
121	20240530	164800	278119080	9060	9060	9060	9060	0
122	20240530	164700	278119080	9060	9060	9060	9060	860
123	20240530	164600	278119080	9060	9060	9060	9060	0
124	20240530	164500	278119080	9060	9060	9060	9060	0
125	20240530	164400	278119080	9060	9060	9060	9060	0
126	20240530	164300	278119080	9060	9060	9060	9060	0
127	20240530	164200	278119080	9060	9060	9060	9060	0
128	20240530	164100	278119080	9060	9060	9060	9060	0
129	20240530	164000	278119080	9060	9060	9060	9060	0
130	20240530	163900	278119080	9060	9060	9060	9060	0
131	20240530	163800	278119080	9060	9060	9060	9060	0
132	20240530	163700	278119080	9060	9060	9060	9060	0
133	20240530	163600	278119080	9060	9060	9060	9060	0
134	20240530	163500	278119080	9060	9060	9060	9060	0
135	20240530	163400	278119080	9060	9060	9060	9060	0
136	20240530	163300	278119080	9060	9060	9060	9060	0
137	20240530	163200	278119080	9060	9060	9060	9060	0
138	20240530	163100	278119080	9060	9060	9060	9060	0
139	20240530	163000	278119080	9060	9060	9060	9060	0
140	20240530	162900	278119080	9060	9060	9060	9060	0
141	20240530	162800	278119080	9060	9060	9060	9060	0
142	20240530	162700	278119080	9060	9060	9060	9060	0
143	20240530	162600	278119080	9060	9060	9060	9060	0
144	20240530	162500	278119080	9060	9060	9060	9060	0
145	20240530	162400	278119080	9060	9060	9060	9060	0
146	20240530	162300	278119080	9060	9060	9060	9060	0
147	20240530	162200	278119080	9060	9060	9060	9060	0
148	20240530	162100	278119080	9060	9060	9060	9060	0
149	20240530	162000	278119080	9060	9060	9060	9060	0
150	20240530	161900	278119080	9060	9060	9060	9060	0
151	20240530	161800	278119080	9060	9060	9060	9060	0
152	20240530	161700	278119080	9060	9060	9060	9060	860
153	20240530	161600	278119080	9060	9060	9060	9060	0
154	20240530	161500	278119080	9060	9060	9060	9060	0
155	20240530	161400	278119080	9060	9060	9060	9060	0
156	20240530	161300	278119080	9060	9060	9060	9060	0
157	20240530	161200	278119080	9060	9060	9060	9060	0
158	20240530	161100	278119080	9060	9060	9060	9060	0
159	20240530	161000	278119080	9060	9060	9060	9060	0
160	20240530	160900	278119080	9060	9060	9060	9060	0
161	20240530	160800	278119080	9060	9060	9060	9060	0
162	20240530	160700	278119080	9060	9060	9060	9060	0
163	20240530	160600	278119080	9060	9060	9060	9060	0
164	20240530	160500	278119080	9060	9060	9060	9060	0
165	20240530	160400	278119080	9060	9060	9060	9060	0
166	20240530	160300	278119080	9060	9060	9060	9060	0
167	20240530	160200	278119080	9060	9060	9060	9060	0
168	20240530	160100	278119080	9060	9060	9060	9060	0
169	20240530	160000	278119080	9060	9060	9060	9060	0
170	20240530	155900	278119080	9060	9060	9060	9060	0
171	20240530	155800	278119080	9060	9060	9060	9060	0
172	20240530	155700	278119080	9060	9060	9060	9060	0
173	20240530	155600	278119080	9060	9060	9060	9060	0
174	20240530	155500	278119080	9060	9060	9060	9060	0
175	20240530	155400	278119080	9060	9060	9060	9060	0
176	20240530	155300	278119080	9060	9060	9060	9060	0
177	20240530	155200	278119080	9060	9060	9060	9060	0
178	20240530	155100	278119080	9060	9060	9060	9060	0
179	20240530	155000	278119080	9060	9060	9060	9060	0
180	20240530	154900	278119080	9060	9060	9060	9060	0
181	20240530	154800	278119080	9060	9060	9060	9060	0
182	20240530	154700	278119080	9060	9060	9060	9060	860
183	20240530	154600	278119080	9060	9060	9060	9060	0
184	20240530	154500	278119080	9060	9060	9060	9060	0
185	20240530	154400	278119080	9060	9060	9060	9060	0
186	20240530	154300	278119080	9060	9060	9060	9060	0
187	20240530	154200	278119080	9060	9060	9060	9060	0
188	20240530	154100	278119080	9060	9060	9060	9060	0
189	20240530	154000	278119080	9060	9060	9060	9060	0
190	20240530	153900	278119080	9060	9060	9060	9060	0
191	20240530	153800	278119080	9060	9060	9060	9060	0
192	20240530	153700	278119080	9060	9060	9060	9060	0
193	20240530	153600	278119080	9060	9060	9060	9060	0
194	20240530	153500	278119080	9060	9060	9060	9060	0
195	20240530	153400	278119080	9060	9060	9060	9060	0
196	20240530	153300	278119080	9060	9060	9060	9060	0
197	20240530	153200	278119080	9060	9060	9060	9060	0
198	20240530	153100	278119080	9060	9060	9060	9060	0
199	20240530	153000	278119080	9060	9060	9060	9060	860
200	20240530	152900	270327480	9070	9070	9070	9070	0
201	20240530	152800	270327480	9070	9070	9070	9070	0
202	20240530	152700	270327480	9070	9070	9070	9070	0
203	20240530	152600	270327480	9070	9070	9070	9070	0
204	20240530	152500	270327480	9070	9070	9070	9070	0
205	20240530	152400	270327480	9070	9070	9070	9070	0
206	20240530	152300	270327480	9070	9070	9070	9070	0
207	20240530	152200	270327480	9070	9070	9070	9070	0
208	20240530	152100	270327480	9070	9070	9070	9070	0
209	20240530	152000	270327480	9070	9070	9070	9070	0
210	20240530	151900	270327480	9070	9070	9070	9070	23
211	20240530	151800	270118870	9080	9080	9080	9080	2
212	20240530	151700	270100710	9080	9080	9080	9080	0
213	20240530	151600	270100710	9080	9080	9080	9080	0
214	20240530	151500	270100710	9080	9080	9080	9080	0
215	20240530	151400	270100710	9080	9080	9080	9080	0
216	20240530	151300	270100710	9080	9080	9080	9080	0
217	20240530	151200	270100710	9080	9080	9080	9080	0
218	20240530	151100	270100710	9080	9080	9080	9080	0
219	20240530	151000	270100710	9080	9080	9080	9080	0
220	20240530	150900	270100710	9080	9080	9080	9080	0
221	20240530	150800	270100710	9080	9080	9080	9080	2
222	20240530	150700	270082550	9080	9080	9080	9080	4
223	20240530	150600	270046230	9080	9080	9080	9080	0
224	20240530	150500	270046230	9080	9080	9080	9080	60
225	20240530	150400	269501430	9090	9090	9090	9090	0
226	20240530	150300	269501430	9090	9090	9090	9090	0
227	20240530	150200	269501430	9090	9090	9090	9090	0
228	20240530	150100	269501430	9090	9090	9090	9090	0
229	20240530	150000	269501430	9090	9090	9090	9090	17
230	20240530	145900	269346900	9090	9050	9090	9050	299
231	20240530	145800	266638730	9060	9050	9060	9050	604
232	20240530	145700	261172500	9050	9050	9050	9050	27
233	20240530	145600	260928150	9050	9050	9050	9050	0
234	20240530	145500	260928150	9050	9050	9050	9050	0
235	20240530	145400	260928150	9050	9050	9050	9050	0
236	20240530	145300	260928150	9050	9050	9050	9050	0
237	20240530	145200	260928150	9050	9050	9050	9050	1
238	20240530	145100	260919100	9050	9050	9050	9050	0
239	20240530	145000	260919100	9050	9050	9050	9050	6
240	20240530	144900	260864800	9040	9040	9040	9040	192
241	20240530	144800	259129120	9040	9040	9040	9040	0
242	20240530	144700	259129120	9040	9030	9040	9030	189
243	20240530	144600	257420580	9040	9040	9040	9040	4
244	20240530	144500	257384420	9040	9040	9040	9040	2
245	20240530	144400	257366340	9040	9040	9040	9040	0
246	20240530	144300	257366340	9040	9040	9040	9040	193
247	20240530	144200	255621620	9040	9040	9040	9040	0
248	20240530	144100	255621620	9040	9040	9040	9040	0
249	20240530	144000	255621620	9040	9040	9040	9040	0
250	20240530	143900	255621620	9040	9040	9040	9040	100
251	20240530	143800	254717620	9050	9050	9050	9050	1
252	20240530	143700	254708570	9050	9050	9050	9050	0
253	20240530	143600	254708570	9050	9040	9050	9040	107
254	20240530	143500	253740290	9050	9050	9050	9050	341
255	20240530	143400	250654240	9060	9060	9060	9060	814
256	20240530	143300	243279400	9030	9030	9030	9030	0
257	20240530	143200	243279400	9030	9030	9030	9030	0
258	20240530	143100	243279400	9030	9030	9030	9030	192
259	20240530	143000	241545640	9030	9030	9030	9030	0
260	20240530	142900	241545640	9030	9030	9030	9030	0
261	20240530	142800	241545640	9030	9030	9030	9030	0
262	20240530	142700	241545640	9030	9030	9030	9030	193
263	20240530	142600	239802850	9030	9030	9030	9030	0
264	20240530	142500	239802850	9030	9030	9030	9030	0
265	20240530	142400	239802850	9030	9030	9030	9030	0
266	20240530	142300	239802850	9030	9050	9050	9030	192
267	20240530	142200	238068830	9030	9030	9030	9030	1
268	20240530	142100	238059800	9050	9050	9050	9030	1555
269	20240530	142000	224009060	9050	9050	9050	9050	0
270	20240530	141900	224009060	9050	9050	9050	9050	236
271	20240530	141800	221873260	9050	9050	9050	9050	1
272	20240530	141700	221864210	9060	9060	9060	9060	11
273	20240530	141600	221764550	9060	9060	9060	9060	0
274	20240530	141500	221764550	9060	9060	9060	9060	0
275	20240530	141400	221764550	9060	9060	9060	9060	0
276	20240530	141300	221764550	9060	9060	9060	9060	0
277	20240530	141200	221764550	9060	9060	9060	9060	0
278	20240530	141100	221764550	9060	9060	9060	9060	0
279	20240530	141000	221764550	9060	9060	9060	9060	0
280	20240530	140900	221764550	9060	9060	9060	9060	0
281	20240530	140800	221764550	9060	9060	9060	9060	0
282	20240530	140700	221764550	9060	9060	9060	9060	0
283	20240530	140600	221764550	9060	9060	9060	9060	0
284	20240530	140500	221764550	9060	9060	9060	9060	5
285	20240530	140400	221719250	9060	9060	9060	9060	0
286	20240530	140300	221719250	9060	9060	9060	9060	0
287	20240530	140200	221719250	9060	9060	9060	9060	0
288	20240530	140100	221719250	9060	9060	9060	9060	392
289	20240530	140000	218167730	9050	9050	9050	9050	0
290	20240530	135900	218167730	9050	9050	9050	9050	0
291	20240530	135800	218167730	9050	9060	9060	9050	252
292	20240530	135700	215885210	9060	9060	9060	9060	0
293	20240530	135600	215885210	9060	9080	9080	9060	77
294	20240530	135500	215186070	9080	9080	9080	9080	0
295	20240530	135400	215186070	9080	9080	9080	9080	117
296	20240530	135300	214123710	9080	9080	9080	9080	0
297	20240530	135200	214123710	9080	9080	9080	9080	0
298	20240530	135100	214123710	9080	9080	9080	9080	0
299	20240530	135000	214123710	9080	9080	9080	9080	193
300	20240530	134900	212371270	9080	9080	9080	9080	0
301	20240530	134800	212371270	9080	9080	9080	9080	0
302	20240530	134700	212371270	9080	9080	9080	9080	192
303	20240530	134600	210627910	9080	9080	9080	9080	1
304	20240530	134500	210618830	9090	9090	9090	9090	0
305	20240530	134400	210618830	9090	9090	9090	9090	0
306	20240530	134300	210618830	9090	9090	9090	9090	20
307	20240530	134200	210437030	9090	9090	9090	9090	0
308	20240530	134100	210437030	9090	9090	9090	9090	0
309	20240530	134000	210437030	9090	9090	9090	9090	0
310	20240530	133900	210437030	9090	9090	9090	9090	192
311	20240530	133800	208691750	9090	9090	9090	9090	0
312	20240530	133700	208691750	9090	9090	9090	9090	0
313	20240530	133600	208691750	9090	9090	9090	9090	193
314	20240530	133500	206937380	9090	9090	9090	9090	0
315	20240530	133400	206937380	9090	9090	9090	9090	0
316	20240530	133300	206937380	9090	9090	9090	9090	0
317	20240530	133200	206937380	9090	9090	9090	9090	193
318	20240530	133100	205183010	9100	9100	9100	9100	0
319	20240530	133000	205183010	9100	9100	9100	9100	0
320	20240530	132900	205183010	9100	9100	9100	9100	0
321	20240530	132800	205183010	9100	9100	9100	9100	33
322	20240530	132700	204882710	9100	9100	9100	9100	0
323	20240530	132600	204882710	9100	9100	9100	9100	73
324	20240530	132500	204218410	9100	9100	9100	9100	120
325	20240530	132400	203126410	9100	9100	9100	9100	881
326	20240530	132300	195109310	9100	9100	9100	9100	10
327	20240530	132200	195018310	9100	9070	9100	9070	101
328	20240530	132100	194102210	9100	9100	9100	9100	0
329	20240530	132000	194102210	9100	9100	9100	9100	0
330	20240530	131900	194102210	9100	9100	9100	9100	0
331	20240530	131800	194102210	9100	9100	9100	9100	0
332	20240530	131700	194102210	9100	9100	9100	9100	0
333	20240530	131600	194102210	9100	9100	9100	9100	95
334	20240530	131500	193237710	9100	9100	9100	9100	0
335	20240530	131400	193237710	9100	9100	9100	9100	0
336	20240530	131300	193237710	9100	9100	9100	9100	0
337	20240530	131200	193237710	9100	9100	9100	9100	0
338	20240530	131100	193237710	9100	9100	9100	9100	0
339	20240530	131000	193237710	9100	9100	9100	9100	0
340	20240530	130900	193237710	9100	9080	9100	9080	98
341	20240530	130800	192347850	9100	9100	9100	9100	163
342	20240530	130700	190864550	9100	9100	9100	9100	843
343	20240530	130600	183193250	9100	9100	9100	9100	0
344	20240530	130500	183193250	9100	9100	9100	9100	0
345	20240530	130400	183193250	9100	9100	9100	9100	0
346	20240530	130300	183193250	9100	9100	9100	9100	0
347	20240530	130200	183193250	9100	9100	9100	9100	0
348	20240530	130100	183193250	9100	9100	9100	9100	552
349	20240530	130000	178170050	9070	9070	9070	9070	285
350	20240530	125900	175585100	9060	9050	9060	9040	464
351	20240530	125800	171385550	9040	9040	9040	9040	0
352	20240530	125700	171385550	9040	9040	9040	9040	0
353	20240530	125600	171385550	9040	9040	9040	9040	0
354	20240530	125500	171385550	9040	9050	9050	9040	153
355	20240530	125400	170000910	9050	9050	9050	9050	0
356	20240530	125300	170000910	9050	9070	9070	9050	36
357	20240530	125200	169674410	9050	9050	9050	9050	193
358	20240530	125100	167927760	9050	9050	9050	9050	0
359	20240530	125000	167927760	9050	9050	9050	9050	1
360	20240530	124900	167918710	9070	9070	9070	9070	0
361	20240530	124800	167918710	9070	9070	9070	9070	0
362	20240530	124700	167918710	9070	9070	9070	9070	0
363	20240530	124600	167918710	9070	9070	9070	9070	0
364	20240530	124500	167918710	9070	9070	9070	9070	0
365	20240530	124400	167918710	9070	9070	9070	9070	65
366	20240530	124300	167329160	9070	9070	9070	9070	0
367	20240530	124200	167329160	9070	9070	9070	9070	0
368	20240530	124100	167329160	9070	9080	9080	9070	192
369	20240530	124000	165587320	9070	9070	9070	9070	0
370	20240530	123900	165587320	9070	9070	9070	9070	0
371	20240530	123800	165587320	9070	9070	9070	9070	0
372	20240530	123700	165587320	9070	9070	9070	9070	193
373	20240530	123600	163836810	9070	9070	9070	9070	438
374	20240530	123500	159864150	9070	9050	9070	9050	2635
375	20240530	123400	135982950	9030	9030	9030	9030	0
376	20240530	123300	135982950	9030	9030	9030	9030	193
377	20240530	123200	134240160	9030	9040	9040	9030	247
378	20240530	123100	132008960	9040	9040	9040	9040	0
379	20240530	123000	132008960	9040	9040	9040	9040	192
380	20240530	122900	130273280	9040	9040	9040	9040	0
381	20240530	122800	130273280	9040	9040	9040	9040	0
382	20240530	122700	130273280	9040	9040	9040	9040	10
383	20240530	122600	130182880	9050	9050	9050	9050	0
384	20240530	122500	130182880	9050	9050	9050	9050	0
385	20240530	122400	130182880	9050	9050	9050	9050	0
386	20240530	122300	130182880	9050	9050	9050	9050	0
387	20240530	122200	130182880	9050	9050	9050	9050	193
388	20240530	122100	128436230	9050	9050	9050	9050	0
389	20240530	122000	128436230	9050	9050	9050	9050	0
390	20240530	121900	128436230	9050	9050	9050	9050	193
391	20240530	121800	126689580	9050	9050	9050	9050	177
392	20240530	121700	125087730	9040	9040	9040	9040	0
393	20240530	121600	125087730	9040	9040	9040	9040	0
394	20240530	121500	125087730	9040	9040	9040	9040	408
395	20240530	121400	121399410	9040	9040	9040	9040	84
396	20240530	121300	120640050	9030	9030	9030	9030	0
397	20240530	121200	120640050	9030	9030	9030	9030	192
398	20240530	121100	118906290	9030	9030	9030	9030	0
399	20240530	121000	118906290	9030	9030	9030	9030	2
400	20240530	120900	118888230	9030	9030	9030	9030	0
401	20240530	120800	118888230	9030	9030	9030	9030	193
402	20240530	120700	117145440	9030	9030	9030	9030	0
403	20240530	120600	117145440	9030	9030	9030	9030	0
404	20240530	120500	117145440	9030	9030	9030	9030	100
405	20240530	120400	116242440	9030	9030	9030	9030	192
406	20240530	120300	114508680	9030	9030	9030	9030	36
407	20240530	120200	114183600	9030	9030	9030	9030	0
408	20240530	120100	114183600	9030	9030	9030	9030	215
409	20240530	120000	112242150	9040	9040	9040	9040	0
410	20240530	115900	112242150	9040	9040	9040	9040	0
411	20240530	115800	112242150	9040	9040	9040	9040	0
412	20240530	115700	112242150	9040	9040	9040	9040	86
413	20240530	115600	111464710	9040	9040	9040	9040	0
414	20240530	115500	111464710	9040	9040	9040	9040	0
415	20240530	115400	111464710	9040	9040	9040	9040	1
416	20240530	115300	111455670	9050	9050	9050	9050	16
417	20240530	115200	111310870	9050	9050	9050	9050	0
418	20240530	115100	111310870	9050	9050	9050	9050	0
419	20240530	115000	111310870	9050	9050	9050	9050	0
420	20240530	114900	111310870	9050	9050	9050	9050	481
421	20240530	114800	106957820	9060	9060	9060	9060	23
422	20240530	114700	106749440	9060	9060	9060	9060	0
423	20240530	114600	106749440	9060	9060	9060	9060	0
424	20240530	114500	106749440	9060	9060	9060	9060	0
425	20240530	114400	106749440	9060	9060	9060	9060	0
426	20240530	114300	106749440	9060	9060	9060	9060	0
427	20240530	114200	106749440	9060	9060	9060	9060	135
428	20240530	114100	105526340	9060	9060	9060	9060	0
429	20240530	114000	105526340	9060	9060	9060	9060	0
430	20240530	113900	105526340	9060	9060	9060	9060	0
431	20240530	113800	105526340	9060	9070	9070	9060	31
432	20240530	113700	105245250	9070	9070	9070	9070	0
433	20240530	113600	105245250	9070	9070	9070	9070	0
434	20240530	113500	105245250	9070	9070	9070	9070	0
435	20240530	113400	105245250	9070	9070	9070	9070	0
436	20240530	113300	105245250	9070	9070	9070	9070	0
437	20240530	113200	105245250	9070	9070	9070	9070	0
438	20240530	113100	105245250	9070	9070	9070	9070	0
439	20240530	113000	105245250	9070	9070	9070	9070	0
440	20240530	112900	105245250	9070	9070	9070	9070	0
441	20240530	112800	105245250	9070	9070	9070	9070	23
442	20240530	112700	105036640	9050	9050	9050	9050	193
443	20240530	112600	103289990	9050	9050	9050	9050	0
444	20240530	112500	103289990	9050	9050	9050	9050	0
445	20240530	112400	103289990	9050	9050	9050	9050	193
446	20240530	112300	101543340	9050	9060	9060	9050	400
447	20240530	112200	97921800	9060	9060	9060	9060	0
448	20240530	112100	97921800	9060	9060	9060	9060	0
449	20240530	112000	97921800	9060	9060	9060	9060	2
450	20240530	111900	97903680	9070	9070	9070	9070	0
451	20240530	111800	97903680	9070	9070	9070	9070	24
452	20240530	111700	97686000	9070	9070	9070	9070	0
453	20240530	111600	97686000	9070	9070	9070	9070	0
454	20240530	111500	97686000	9070	9070	9070	9070	0
455	20240530	111400	97686000	9070	9070	9070	9070	0
456	20240530	111300	97686000	9070	9070	9070	9070	27
457	20240530	111200	97441110	9070	9070	9070	9070	0
458	20240530	111100	97441110	9070	9070	9070	9070	5
459	20240530	111000	97395760	9070	9070	9070	9070	0
460	20240530	110900	97395760	9070	9070	9070	9070	1
461	20240530	110800	97386690	9070	9070	9070	9070	24
462	20240530	110700	97169010	9070	9070	9070	9070	0
463	20240530	110600	97169010	9070	9060	9070	9060	2
464	20240530	110500	97150880	9070	9070	9070	9070	32
465	20240530	110400	96860640	9050	9090	9090	9050	1421
466	20240530	110300	83954310	9090	9090	9090	9090	49
467	20240530	110200	83508900	9080	9080	9080	9080	1
468	20240530	110100	83499820	9090	9090	9090	9090	0
469	20240530	110000	83499820	9090	9090	9090	9090	0
470	20240530	105900	83499820	9090	9090	9090	9090	0
471	20240530	105800	83499820	9090	9090	9090	9090	24
472	20240530	105700	83281660	9080	9080	9080	9080	72
473	20240530	105600	82627900	9070	9070	9070	9070	0
474	20240530	105500	82627900	9070	9070	9070	9070	0
475	20240530	105400	82627900	9070	9070	9070	9070	192
476	20240530	105300	80886460	9070	9070	9070	9070	0
477	20240530	105200	80886460	9070	9070	9070	9070	0
478	20240530	105100	80886460	9070	9070	9070	9070	193
479	20240530	105000	79135950	9070	9070	9070	9070	10
480	20240530	104900	79045250	9080	9080	9080	9080	0
481	20240530	104800	79045250	9080	9080	9080	9070	28
482	20240530	104700	78791040	9080	9080	9080	9080	105
483	20240530	104600	77837640	9080	9080	9080	9080	0
484	20240530	104500	77837640	9080	9080	9080	9080	24
485	20240530	104400	77619720	9090	9090	9090	9090	0
486	20240530	104300	77619720	9090	9090	9090	9090	0
487	20240530	104200	77619720	9090	9090	9090	9090	0
488	20240530	104100	77619720	9090	9090	9090	9090	0
489	20240530	104000	77619720	9090	9090	9090	9090	0
490	20240530	103900	77619720	9090	9090	9090	9090	216
491	20240530	103800	75656280	9090	9090	9090	9090	24
492	20240530	103700	75438120	9080	9090	9090	9080	250
493	20240530	103600	73167650	9100	9100	9100	9100	42
494	20240530	103500	72785450	9100	9100	9100	9100	0
495	20240530	103400	72785450	9100	9100	9100	9100	0
496	20240530	103300	72785450	9100	9100	9100	9100	59
497	20240530	103200	72248550	9100	9100	9100	9100	193
498	20240530	103100	70492250	9100	9100	9100	9100	0
499	20240530	103000	70492250	9100	9100	9100	9100	2
500	20240530	102900	70474050	9110	9110	9110	9110	5
501	20240530	102800	70428500	9120	9120	9120	9120	24
502	20240530	102700	70209620	9100	9100	9100	9100	0
503	20240530	102600	70209620	9100	9100	9100	9100	0
504	20240530	102500	70209620	9100	9100	9100	9100	193
505	20240530	102400	68453320	9100	9100	9100	9100	0
506	20240530	102300	68453320	9100	9110	9110	9100	1168
507	20240530	102200	57822520	9110	9110	9110	9110	0
508	20240530	102100	57822520	9110	9110	9110	9110	192
509	20240530	102000	56073400	9110	9110	9110	9110	0
510	20240530	101900	56073400	9110	9110	9110	9110	1
511	20240530	101800	56064290	9120	9120	9120	9120	24
512	20240530	101700	55845410	9110	9110	9110	9110	20
513	20240530	101600	55663210	9110	9110	9110	9110	80
514	20240530	101500	54934410	9110	9110	9110	9110	60
515	20240530	101400	54387810	9120	9140	9140	9120	10
516	20240530	101300	54296580	9100	9100	9100	9100	0
517	20240530	101200	54296580	9100	9140	9140	9100	1487
518	20240530	101100	40737100	9150	9150	9150	9150	0
519	20240530	101000	40737100	9150	9150	9150	9150	0
520	20240530	100900	40737100	9150	9150	9150	9150	135
521	20240530	100800	39501850	9160	9160	9160	9160	7
522	20240530	100700	39437730	9160	9160	9160	9160	0
523	20240530	100600	39437730	9160	9160	9160	9160	23
524	20240530	100500	39227050	9170	9170	9170	9170	0
525	20240530	100400	39227050	9170	9170	9170	9170	1
526	20240530	100300	39217880	9170	9170	9170	9170	0
527	20240530	100200	39217880	9170	9170	9170	9170	1
528	20240530	100100	39208710	9170	9170	9170	9170	0
529	20240530	100000	39208710	9170	9170	9170	9170	0
530	20240530	095900	39208710	9170	9170	9170	9170	155
531	20240530	095800	37787360	9170	9170	9170	9170	22
532	20240530	095700	37585620	9170	9170	9170	9170	0
533	20240530	095600	37585620	9170	9170	9170	9170	193
534	20240530	095500	35815810	9170	9170	9170	9170	0
535	20240530	095400	35815810	9170	9170	9170	9170	42
536	20240530	095300	35430670	9180	9180	9180	9180	0
537	20240530	095200	35430670	9180	9180	9180	9180	0
538	20240530	095100	35430670	9180	9180	9180	9180	75
539	20240530	095000	34742170	9180	9180	9180	9180	0
540	20240530	094900	34742170	9180	9180	9180	9180	0
541	20240530	094800	34742170	9180	9180	9180	9180	0
542	20240530	094700	34742170	9180	9180	9180	9170	8
543	20240530	094600	34668760	9170	9180	9180	9170	11
544	20240530	094500	34567830	9170	9180	9180	9170	192
545	20240530	094400	32807060	9170	9170	9170	9170	0
546	20240530	094300	32807060	9170	9190	9190	9170	37
547	20240530	094200	32467650	9210	9210	9210	9210	0
548	20240530	094100	32467650	9210	9200	9210	9190	307
549	20240530	094000	29645700	9200	9200	9200	9200	419
550	20240530	093900	25790900	9190	9190	9190	9190	4
551	20240530	093800	25754140	9200	9200	9200	9200	0
552	20240530	093700	25754140	9200	9200	9200	9200	0
553	20240530	093600	25754140	9200	9200	9200	9200	74
554	20240530	093500	25073340	9200	9200	9200	9200	0
555	20240530	093400	25073340	9200	9200	9200	9200	500
556	20240530	093300	20473340	9200	9200	9200	9200	0
557	20240530	093200	20473340	9200	9200	9200	9200	50
558	20240530	093100	20013340	9200	9200	9200	9200	81
559	20240530	093000	19268140	9190	9190	9190	9190	10
560	20240530	092900	19176240	9200	9200	9200	9200	0
561	20240530	092800	19176240	9200	9200	9200	9200	0
562	20240530	092700	19176240	9200	9200	9200	9200	384
563	20240530	092600	15643440	9210	9210	9210	9210	74
564	20240530	092500	14961900	9220	9220	9220	9220	30
565	20240530	092400	14685300	9220	9220	9220	9220	10
566	20240530	092300	14593100	9200	9210	9210	9200	400
567	20240530	092200	10910790	9220	9220	9220	9220	0
568	20240530	092100	10910790	9220	9220	9220	9220	0
569	20240530	092000	10910790	9220	9220	9220	9220	12
570	20240530	091900	10800150	9220	9220	9220	9220	36
571	20240530	091800	10468230	9220	9220	9220	9220	0
572	20240530	091700	10468230	9220	9220	9220	9220	10
573	20240530	091600	10376030	9230	9230	9230	9230	20
574	20240530	091500	10191430	9230	9230	9230	9230	49
575	20240530	091400	9739160	9220	9210	9220	9200	400
576	20240530	091300	6052150	9210	9210	9210	9210	0
577	20240530	091200	6052150	9210	9220	9220	9200	60
578	20240530	091100	5500020	9220	9220	9220	9220	14
579	20240530	091000	5370940	9210	9210	9210	9210	0
580	20240530	090900	5370940	9210	9210	9210	9210	1
581	20240530	090800	5361730	9210	9210	9210	9210	130
582	20240530	090700	4164430	9180	9180	9180	9180	0
583	20240530	090600	4164430	9180	9180	9180	9170	58
584	20240530	090500	3632010	9180	9180	9180	9180	42
585	20240530	090400	3246450	9180	9180	9180	9170	23
586	20240530	090300	3035520	9170	9190	9190	9170	5
587	20240530	090200	2989600	9220	9220	9220	9220	0
588	20240530	090100	2989600	9220	9190	9220	9190	124
589	20240530	090000	1848950	9200	9200	9200	9200	196