KissMeData/000430/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183100	846721450	5340	5340	5340	5340	1690
3	20240604	183000	846721450	5340	5340	5340	5340	0
4	20240604	182900	846721450	5340	5340	5340	5340	0
5	20240604	182800	846721450	5340	5340	5340	5340	0
6	20240604	182700	846721450	5340	5340	5340	5340	0
7	20240604	182600	846721450	5340	5340	5340	5340	0
8	20240604	182500	846721450	5340	5340	5340	5340	0
9	20240604	182400	846721450	5340	5340	5340	5340	0
10	20240604	182300	846721450	5340	5340	5340	5340	0
11	20240604	182200	846721450	5340	5340	5340	5340	0
12	20240604	182100	846721450	5340	5340	5340	5340	0
13	20240604	182000	846721450	5340	5340	5340	5340	0
14	20240604	181900	846721450	5340	5340	5340	5340	0
15	20240604	181800	846721450	5340	5340	5340	5340	0
16	20240604	181700	846721450	5340	5340	5340	5340	0
17	20240604	181600	846721450	5340	5340	5340	5340	0
18	20240604	181500	846721450	5340	5340	5340	5340	0
19	20240604	181400	846721450	5340	5340	5340	5340	0
20	20240604	181300	846721450	5340	5340	5340	5340	0
21	20240604	181200	846721450	5340	5340	5340	5340	0
22	20240604	181100	846721450	5340	5340	5340	5340	0
23	20240604	181000	846721450	5340	5340	5340	5340	0
24	20240604	180900	846721450	5340	5340	5340	5340	0
25	20240604	180800	846721450	5340	5340	5340	5340	0
26	20240604	180700	846721450	5340	5340	5340	5340	0
27	20240604	180600	846721450	5340	5340	5340	5340	0
28	20240604	180500	846721450	5340	5340	5340	5340	0
29	20240604	180400	846721450	5340	5340	5340	5340	0
30	20240604	180300	846721450	5340	5340	5340	5340	0
31	20240604	180200	846721450	5340	5340	5340	5340	0
32	20240604	180100	846721450	5340	5340	5340	5340	1690
33	20240604	180000	846721450	5340	5340	5340	5340	0
34	20240604	175900	846721450	5340	5340	5340	5340	0
35	20240604	175800	846721450	5340	5340	5340	5340	0
36	20240604	175700	846721450	5340	5340	5340	5340	0
37	20240604	175600	846721450	5340	5340	5340	5340	0
38	20240604	175500	846721450	5340	5340	5340	5340	0
39	20240604	175400	846721450	5340	5340	5340	5340	0
40	20240604	175300	846721450	5340	5340	5340	5340	0
41	20240604	175200	846721450	5340	5340	5340	5340	0
42	20240604	175100	846721450	5340	5340	5340	5340	0
43	20240604	175000	846721450	5340	5340	5340	5340	0
44	20240604	174900	846721450	5340	5340	5340	5340	0
45	20240604	174800	846721450	5340	5340	5340	5340	0
46	20240604	174700	846721450	5340	5340	5340	5340	0
47	20240604	174600	846721450	5340	5340	5340	5340	0
48	20240604	174500	846721450	5340	5340	5340	5340	0
49	20240604	174400	846721450	5340	5340	5340	5340	0
50	20240604	174300	846721450	5340	5340	5340	5340	0
51	20240604	174200	846721450	5340	5340	5340	5340	0
52	20240604	174100	846721450	5340	5340	5340	5340	0
53	20240604	174000	846721450	5340	5340	5340	5340	0
54	20240604	173900	846721450	5340	5340	5340	5340	0
55	20240604	173800	846721450	5340	5340	5340	5340	0
56	20240604	173700	846721450	5340	5340	5340	5340	0
57	20240604	173600	846721450	5340	5340	5340	5340	0
58	20240604	173500	846721450	5340	5340	5340	5340	0
59	20240604	173400	846721450	5340	5340	5340	5340	0
60	20240604	173300	846721450	5340	5340	5340	5340	0
61	20240604	173200	846721450	5340	5340	5340	5340	0
62	20240604	173100	846721450	5340	5340	5340	5340	1690
63	20240604	173000	846721450	5340	5340	5340	5340	0
64	20240604	172900	846721450	5340	5340	5340	5340	0
65	20240604	172800	846721450	5340	5340	5340	5340	0
66	20240604	172700	846721450	5340	5340	5340	5340	0
67	20240604	172600	846721450	5340	5340	5340	5340	0
68	20240604	172500	846721450	5340	5340	5340	5340	0
69	20240604	172400	846721450	5340	5340	5340	5340	0
70	20240604	172300	846721450	5340	5340	5340	5340	0
71	20240604	172200	846721450	5340	5340	5340	5340	0
72	20240604	172100	846721450	5340	5340	5340	5340	0
73	20240604	172000	846721450	5340	5340	5340	5340	0
74	20240604	171900	846721450	5340	5340	5340	5340	0
75	20240604	171800	846721450	5340	5340	5340	5340	0
76	20240604	171700	846721450	5340	5340	5340	5340	0
77	20240604	171600	846721450	5340	5340	5340	5340	0
78	20240604	171500	846721450	5340	5340	5340	5340	0
79	20240604	171400	846721450	5340	5340	5340	5340	0
80	20240604	171300	846721450	5340	5340	5340	5340	0
81	20240604	171200	846721450	5340	5340	5340	5340	0
82	20240604	171100	846721450	5340	5340	5340	5340	0
83	20240604	171000	846721450	5340	5340	5340	5340	0
84	20240604	170900	846721450	5340	5340	5340	5340	0
85	20240604	170800	846721450	5340	5340	5340	5340	0
86	20240604	170700	846721450	5340	5340	5340	5340	0
87	20240604	170600	846721450	5340	5340	5340	5340	0
88	20240604	170500	846721450	5340	5340	5340	5340	0
89	20240604	170400	846721450	5340	5340	5340	5340	0
90	20240604	170300	846721450	5340	5340	5340	5340	0
91	20240604	170200	846721450	5340	5340	5340	5340	0
92	20240604	170100	846721450	5340	5340	5340	5340	1690
93	20240604	170000	846721450	5340	5340	5340	5340	0
94	20240604	165900	846721450	5340	5340	5340	5340	0
95	20240604	165800	846721450	5340	5340	5340	5340	0
96	20240604	165700	846721450	5340	5340	5340	5340	0
97	20240604	165600	846721450	5340	5340	5340	5340	0
98	20240604	165500	846721450	5340	5340	5340	5340	0
99	20240604	165400	846721450	5340	5340	5340	5340	0
100	20240604	165300	846721450	5340	5340	5340	5340	0
101	20240604	165200	846721450	5340	5340	5340	5340	0
102	20240604	165100	846721450	5340	5340	5340	5340	0
103	20240604	165000	846721450	5340	5340	5340	5340	0
104	20240604	164900	846721450	5340	5340	5340	5340	0
105	20240604	164800	846721450	5340	5340	5340	5340	0
106	20240604	164700	846721450	5340	5340	5340	5340	0
107	20240604	164600	846721450	5340	5340	5340	5340	0
108	20240604	164500	846721450	5340	5340	5340	5340	0
109	20240604	164400	846721450	5340	5340	5340	5340	0
110	20240604	164300	846721450	5340	5340	5340	5340	0
111	20240604	164200	846721450	5340	5340	5340	5340	0
112	20240604	164100	846721450	5340	5340	5340	5340	0
113	20240604	164000	846721450	5340	5340	5340	5340	0
114	20240604	163900	846721450	5340	5340	5340	5340	0
115	20240604	163800	846721450	5340	5340	5340	5340	0
116	20240604	163700	846721450	5340	5340	5340	5340	0
117	20240604	163600	846721450	5340	5340	5340	5340	0
118	20240604	163500	846721450	5340	5340	5340	5340	0
119	20240604	163400	846721450	5340	5340	5340	5340	0
120	20240604	163300	846721450	5340	5340	5340	5340	0
121	20240604	163200	846721450	5340	5340	5340	5340	0
122	20240604	163100	846721450	5340	5340	5340	5340	1690
123	20240604	163000	846721450	5340	5340	5340	5340	0
124	20240604	162900	846721450	5340	5340	5340	5340	0
125	20240604	162800	846721450	5340	5340	5340	5340	0
126	20240604	162700	846721450	5340	5340	5340	5340	0
127	20240604	162600	846721450	5340	5340	5340	5340	0
128	20240604	162500	846721450	5340	5340	5340	5340	0
129	20240604	162400	846721450	5340	5340	5340	5340	0
130	20240604	162300	846721450	5340	5340	5340	5340	0
131	20240604	162200	846721450	5340	5340	5340	5340	0
132	20240604	162100	846721450	5340	5340	5340	5340	0
133	20240604	162000	846721450	5340	5340	5340	5340	0
134	20240604	161900	846721450	5340	5340	5340	5340	0
135	20240604	161800	846721450	5340	5340	5340	5340	0
136	20240604	161700	846721450	5340	5340	5340	5340	0
137	20240604	161600	846721450	5340	5340	5340	5340	0
138	20240604	161500	846721450	5340	5340	5340	5340	0
139	20240604	161400	846721450	5340	5340	5340	5340	0
140	20240604	161300	846721450	5340	5340	5340	5340	0
141	20240604	161200	846721450	5340	5340	5340	5340	0
142	20240604	161100	846721450	5340	5340	5340	5340	0
143	20240604	161000	846721450	5340	5340	5340	5340	0
144	20240604	160900	846721450	5340	5340	5340	5340	0
145	20240604	160800	846721450	5340	5340	5340	5340	0
146	20240604	160700	846721450	5340	5340	5340	5340	0
147	20240604	160600	846721450	5340	5340	5340	5340	0
148	20240604	160500	846721450	5340	5340	5340	5340	0
149	20240604	160400	846721450	5340	5340	5340	5340	0
150	20240604	160300	846721450	5340	5340	5340	5340	0
151	20240604	160200	846721450	5340	5340	5340	5340	0
152	20240604	160100	846721450	5340	5340	5340	5340	1690
153	20240604	160000	846721450	5340	5340	5340	5340	0
154	20240604	155900	846721450	5340	5340	5340	5340	0
155	20240604	155800	846721450	5340	5340	5340	5340	0
156	20240604	155700	846721450	5340	5340	5340	5340	0
157	20240604	155600	846721450	5340	5340	5340	5340	0
158	20240604	155500	846721450	5340	5340	5340	5340	0
159	20240604	155400	846721450	5340	5340	5340	5340	0
160	20240604	155300	846721450	5340	5340	5340	5340	0
161	20240604	155200	846721450	5340	5340	5340	5340	0
162	20240604	155100	846721450	5340	5340	5340	5340	0
163	20240604	155000	846721450	5340	5340	5340	5340	0
164	20240604	154900	846721450	5340	5340	5340	5340	0
165	20240604	154800	846721450	5340	5340	5340	5340	0
166	20240604	154700	846721450	5340	5340	5340	5340	0
167	20240604	154600	846721450	5340	5340	5340	5340	0
168	20240604	154500	846721450	5340	5340	5340	5340	0
169	20240604	154400	846721450	5340	5340	5340	5340	0
170	20240604	154300	846721450	5340	5340	5340	5340	0
171	20240604	154200	846721450	5340	5340	5340	5340	0
172	20240604	154100	846721450	5340	5340	5340	5340	0
173	20240604	154000	846721450	5340	5340	5340	5340	0
174	20240604	153900	846721450	5340	5340	5340	5340	0
175	20240604	153800	846721450	5340	5340	5340	5340	0
176	20240604	153700	846721450	5340	5340	5340	5340	0
177	20240604	153600	846721450	5340	5340	5340	5340	0
178	20240604	153500	846721450	5340	5340	5340	5340	0
179	20240604	153400	846721450	5340	5340	5340	5340	0
180	20240604	153300	846721450	5340	5340	5340	5340	0
181	20240604	153200	846721450	5340	5340	5340	5340	0
182	20240604	153100	846721450	5340	5340	5340	5340	1690
183	20240604	153000	846721450	5340	5340	5340	5340	1690
184	20240604	152900	837696850	5350	5350	5350	5350	0
185	20240604	152800	837696850	5350	5350	5350	5350	0
186	20240604	152700	837696850	5350	5350	5350	5350	0
187	20240604	152600	837696850	5350	5350	5350	5350	0
188	20240604	152500	837696850	5350	5350	5350	5350	0
189	20240604	152400	837696850	5350	5350	5350	5350	0
190	20240604	152300	837696850	5350	5350	5350	5350	0
191	20240604	152200	837696850	5350	5350	5350	5350	0
192	20240604	152100	837696850	5350	5350	5350	5350	0
193	20240604	152000	837696850	5350	5350	5350	5350	0
194	20240604	151900	837696850	5350	5340	5350	5310	2824
195	20240604	151800	822666430	5340	5340	5340	5340	2
196	20240604	151700	822655750	5340	5340	5340	5340	602
197	20240604	151600	819441070	5340	5340	5350	5340	392
198	20240604	151500	817347770	5350	5340	5350	5340	77
199	20240604	151400	816936550	5340	5340	5340	5340	16
200	20240604	151300	816851110	5340	5340	5360	5340	18
201	20240604	151200	816754950	5340	5340	5350	5340	547
202	20240604	151100	813828850	5340	5340	5350	5340	29
203	20240604	151000	813673970	5350	5340	5350	5340	91
204	20240604	150900	813187270	5340	5340	5340	5340	20
205	20240604	150800	813080470	5340	5340	5340	5340	21
206	20240604	150700	812968330	5350	5340	5350	5330	24
207	20240604	150600	812840270	5330	5340	5340	5330	639
208	20240604	150500	809434180	5330	5330	5340	5330	223
209	20240604	150400	808245550	5330	5330	5350	5330	20
210	20240604	150300	808138910	5330	5330	5330	5330	17
211	20240604	150200	808048300	5330	5340	5360	5330	16
212	20240604	150100	807962870	5340	5340	5350	5340	18
213	20240604	150000	807866730	5340	5350	5370	5340	84
214	20240604	145900	807417240	5350	5340	5350	5330	18
215	20240604	145800	807321190	5340	5340	5370	5330	1774
216	20240604	145700	797860350	5340	5340	5350	5340	13
217	20240604	145600	797790910	5340	5350	5370	5340	99
218	20240604	145500	797261490	5340	5360	5370	5340	316
219	20240604	145400	795567900	5360	5360	5370	5360	332
220	20240604	145300	793788170	5360	5360	5360	5360	63
221	20240604	145200	793450490	5370	5360	5370	5360	169
222	20240604	145100	792544370	5370	5360	5370	5360	5
223	20240604	145000	792517550	5360	5350	5370	5350	30
224	20240604	144900	792356570	5340	5360	5360	5340	10
225	20240604	144800	792303070	5370	5360	5370	5360	17
226	20240604	144700	792211840	5360	5370	5370	5360	9
227	20240604	144600	792163550	5370	5370	5370	5360	18
228	20240604	144500	792066910	5370	5380	5380	5360	12
229	20240604	144400	792002430	5360	5380	5380	5360	117
230	20240604	144300	791375010	5360	5380	5380	5360	7
231	20240604	144200	791337370	5380	5360	5380	5360	21
232	20240604	144100	791224510	5380	5340	5380	5340	11
233	20240604	144000	791165490	5380	5360	5380	5360	17
234	20240604	143900	791074270	5380	5360	5380	5340	357
235	20240604	143800	789164730	5380	5380	5380	5380	15
236	20240604	143700	789084030	5380	5380	5380	5360	30
237	20240604	143600	788922790	5380	5380	5380	5380	7
238	20240604	143500	788885130	5340	5360	5380	5340	204
239	20240604	143400	787791490	5360	5360	5380	5360	131
240	20240604	143300	787089200	5360	5380	5380	5360	20
241	20240604	143200	786981660	5360	5360	5380	5360	116
242	20240604	143100	786357740	5380	5380	5380	5380	15
243	20240604	143000	786277040	5380	5360	5380	5360	31
244	20240604	142900	786110370	5380	5380	5380	5380	15
245	20240604	142800	786029670	5370	5360	5380	5360	20
246	20240604	142700	785922280	5380	5380	5380	5380	18
247	20240604	142600	785825440	5380	5360	5380	5360	11
248	20240604	142500	785766340	5380	5360	5380	5360	265
249	20240604	142400	784345540	5360	5340	5360	5340	7
250	20240604	142300	784308040	5360	5360	5360	5340	29
251	20240604	142200	784152720	5330	5330	5330	5330	4
252	20240604	142100	784131400	5360	5350	5380	5340	5497
253	20240604	142000	754750990	5350	5350	5350	5350	3
254	20240604	141900	754734940	5360	5350	5360	5350	26
255	20240604	141800	754595590	5350	5350	5360	5350	120
256	20240604	141700	753953580	5360	5350	5360	5350	223
257	20240604	141600	752760310	5360	5360	5360	5350	22
258	20240604	141500	752642420	5360	5360	5360	5350	49
259	20240604	141400	752379880	5360	5360	5360	5360	16
260	20240604	141300	752294120	5360	5360	5360	5350	24
261	20240604	141200	752165540	5360	5360	5360	5360	24
262	20240604	141100	752036900	5350	5360	5360	5350	37
263	20240604	141000	751838650	5360	5360	5360	5360	52
264	20240604	140900	751559930	5350	5360	5360	5350	2
265	20240604	140800	751549220	5350	5350	5360	5350	74
266	20240604	140700	751153080	5350	5350	5350	5350	4
267	20240604	140600	751131680	5360	5350	5360	5350	29
268	20240604	140500	750976290	5360	5360	5360	5360	0
269	20240604	140400	750976290	5360	5350	5360	5350	29
270	20240604	140300	750820950	5350	5350	5350	5350	21
271	20240604	140200	750708600	5360	5350	5360	5350	11
272	20240604	140100	750649650	5350	5350	5360	5350	563
273	20240604	140000	747637220	5350	5350	5350	5350	4
274	20240604	135900	747615820	5350	5350	5350	5350	6
275	20240604	135800	747583720	5350	5360	5360	5350	559
276	20240604	135700	744591410	5360	5360	5360	5360	0
277	20240604	135600	744591410	5360	5350	5360	5350	226
278	20240604	135500	743382070	5350	5350	5350	5350	500
279	20240604	135400	740707070	5350	5350	5350	5350	6
280	20240604	135300	740674970	5360	5350	5360	5350	28
281	20240604	135200	740524900	5360	5360	5360	5360	2960
282	20240604	135100	724659300	5370	5360	5370	5360	43
283	20240604	135000	724428400	5370	5360	5370	5360	137
284	20240604	134900	723693960	5370	5370	5370	5360	975
285	20240604	134800	718458680	5370	5370	5370	5370	1000
286	20240604	134700	713088680	5370	5370	5370	5370	504
287	20240604	134600	710382200	5370	5370	5370	5370	15
288	20240604	134500	710301650	5370	5370	5370	5370	4
289	20240604	134400	710280170	5370	5370	5370	5370	84
290	20240604	134300	709829090	5370	5370	5370	5370	1
291	20240604	134200	709823720	5370	5370	5370	5370	4
292	20240604	134100	709802240	5370	5370	5380	5370	5
293	20240604	134000	709775370	5380	5370	5380	5370	9
294	20240604	133900	709727010	5370	5370	5370	5370	1
295	20240604	133800	709721640	5380	5380	5380	5370	5
296	20240604	133700	709694750	5370	5380	5380	5370	18
297	20240604	133600	709597970	5370	5370	5370	5370	2
298	20240604	133500	709587230	5370	5370	5370	5370	4
299	20240604	133400	709565750	5370	5370	5370	5370	4
300	20240604	133300	709544270	5370	5370	5370	5370	0
301	20240604	133200	709544270	5370	5380	5380	5370	1055
302	20240604	133100	703869830	5380	5380	5380	5380	0
303	20240604	133000	703869830	5380	5380	5380	5380	11
304	20240604	132900	703810650	5380	5380	5380	5380	1
305	20240604	132800	703805270	5380	5380	5390	5380	7
306	20240604	132700	703767570	5390	5380	5390	5380	1033
307	20240604	132600	698209910	5370	5370	5370	5370	4
308	20240604	132500	698188430	5370	5370	5370	5370	7
309	20240604	132400	698150840	5370	5370	5370	5370	0
310	20240604	132300	698150840	5370	5370	5370	5370	4
311	20240604	132200	698129360	5370	5370	5370	5370	2
312	20240604	132100	698118620	5390	5370	5390	5370	2
313	20240604	132000	698107860	5370	5370	5400	5370	1008
314	20240604	131900	692694810	5370	5390	5390	5370	69
315	20240604	131800	692322980	5400	5370	5400	5370	504
316	20240604	131700	689602180	5370	5370	5370	5370	54
317	20240604	131600	689312200	5370	5370	5370	5370	5
318	20240604	131500	689285350	5370	5370	5380	5370	101
319	20240604	131400	688742480	5370	5370	5370	5370	108
320	20240604	131300	688162520	5370	5370	5370	5370	5
321	20240604	131200	688135670	5370	5370	5370	5370	0
322	20240604	131100	688135670	5370	5370	5370	5370	10
323	20240604	131000	688081970	5390	5370	5390	5370	23
324	20240604	130900	687958220	5370	5370	5370	5370	4
325	20240604	130800	687936740	5390	5390	5390	5370	10
326	20240604	130700	687882860	5370	5370	5390	5370	34
327	20240604	130600	687700240	5370	5370	5370	5370	106
328	20240604	130500	687131020	5390	5390	5390	5390	2
329	20240604	130400	687120240	5370	5370	5390	5370	10
330	20240604	130300	687066500	5370	5370	5370	5370	398
331	20240604	130200	684929240	5370	5390	5390	5370	4
332	20240604	130100	684907700	5390	5370	5390	5370	6
333	20240604	130000	684875460	5370	5390	5390	5370	6
334	20240604	125900	684843200	5390	5370	5390	5370	4
335	20240604	125800	684821700	5370	5370	5370	5370	1
336	20240604	125700	684816330	5370	5370	5370	5370	835
337	20240604	125600	680332380	5370	5370	5370	5370	3
338	20240604	125500	680316270	5370	5370	5370	5370	1
339	20240604	125400	680310900	5370	5370	5370	5370	190
340	20240604	125300	679290600	5400	5370	5400	5370	137
341	20240604	125200	678554760	5370	5370	5370	5370	5
342	20240604	125100	678527910	5370	5370	5370	5370	1
343	20240604	125000	678522540	5370	5390	5390	5370	62
344	20240604	124900	678189360	5390	5380	5390	5370	1520
345	20240604	124800	670016580	5380	5380	5380	5380	42
346	20240604	124700	669790620	5380	5380	5380	5380	7
347	20240604	124600	669752960	5380	5380	5380	5380	0
348	20240604	124500	669752960	5380	5380	5390	5380	12
349	20240604	124400	669688350	5390	5390	5390	5390	143
350	20240604	124300	668917580	5390	5400	5400	5390	15
351	20240604	124200	668836630	5390	5390	5390	5390	7
352	20240604	124100	668798900	5390	5390	5390	5390	13
353	20240604	124000	668728830	5390	5400	5400	5390	14
354	20240604	123900	668653260	5400	5400	5400	5390	24
355	20240604	123800	668523750	5390	5390	5390	5390	4
356	20240604	123700	668502190	5390	5390	5390	5390	6
357	20240604	123600	668469850	5390	5400	5400	5390	301
358	20240604	123500	666844460	5390	5390	5390	5390	3
359	20240604	123400	666828290	5390	5390	5400	5390	23
360	20240604	123300	666704120	5390	5390	5390	5390	5
361	20240604	123200	666677170	5390	5390	5390	5390	128
362	20240604	123100	665987250	5390	5390	5390	5390	124
363	20240604	123000	665318890	5390	5400	5400	5390	97
364	20240604	122900	664795860	5400	5380	5400	5380	2
365	20240604	122800	664785080	5400	5380	5400	5380	7
366	20240604	122700	664747380	5390	5390	5390	5380	341
367	20240604	122600	662911060	5390	5390	5400	5390	8
368	20240604	122500	662867930	5390	5390	5400	5390	143
369	20240604	122400	662096960	5400	5390	5400	5390	321
370	20240604	122300	660363570	5390	5390	5390	5390	30
371	20240604	122200	660201870	5400	5400	5400	5390	9
372	20240604	122100	660153330	5400	5390	5400	5390	8
373	20240604	122000	660110170	5390	5390	5400	5390	60
374	20240604	121900	659786750	5400	5400	5400	5390	5
375	20240604	121800	659759780	5400	5390	5400	5390	2028
376	20240604	121700	648827330	5390	5400	5400	5390	2
377	20240604	121600	648816540	5400	5400	5400	5400	142
378	20240604	121500	648049740	5400	5400	5410	5400	1070
379	20240604	121400	642271730	5400	5410	5410	5400	641
380	20240604	121300	638808830	5410	5410	5410	5410	1005
381	20240604	121200	633371780	5420	5420	5420	5420	641
382	20240604	121100	629897560	5420	5430	5430	5420	11
383	20240604	121000	629837860	5430	5430	5430	5430	80
384	20240604	120900	629403460	5430	5430	5440	5430	366
385	20240604	120800	627416060	5430	5440	5440	5430	1530
386	20240604	120700	619102900	5430	5430	5430	5420	655
387	20240604	120600	615547250	5420	5430	5440	5420	1221
388	20240604	120500	608928990	5420	5440	5440	5420	8
389	20240604	120400	608885490	5420	5430	5430	5420	10
390	20240604	120300	608831270	5430	5430	5430	5430	43
391	20240604	120200	608597780	5420	5420	5420	5420	2
392	20240604	120100	608586940	5420	5420	5440	5420	59
393	20240604	120000	608267100	5420	5430	5440	5420	3039
394	20240604	115900	591769990	5430	5430	5440	5430	610
395	20240604	115800	588457510	5450	5440	5450	5440	1896
396	20240604	115700	578143010	5440	5440	5460	5440	932
397	20240604	115600	573072900	5440	5430	5460	5430	151
398	20240604	115500	572249260	5460	5460	5460	5430	1799
399	20240604	115400	562426750	5430	5450	5450	5430	1248
400	20240604	115300	555636730	5440	5440	5460	5440	53
401	20240604	115200	555348330	5460	5440	5460	5440	184
402	20240604	115100	554346930	5460	5440	5460	5440	150
403	20240604	115000	553529030	5460	5450	5460	5450	973
404	20240604	114900	548225500	5440	5450	5450	5440	2846
405	20240604	114800	532742750	5460	5460	5470	5460	562
406	20240604	114700	529674220	5440	5440	5480	5430	4857
407	20240604	114600	503098460	5440	5430	5440	5430	175
408	20240604	114500	502147190	5430	5450	5450	5430	3788
409	20240604	114400	481519880	5440	5440	5440	5430	2557
410	20240604	114300	467609810	5440	5410	5440	5400	1910
411	20240604	114200	457268220	5410	5410	5420	5400	930
412	20240604	114100	452236900	5410	5410	5410	5400	161
413	20240604	114000	451365930	5410	5430	5430	5400	957
414	20240604	113900	446187240	5430	5450	5460	5410	6992
415	20240604	113800	408237770	5450	5400	5450	5380	13464
416	20240604	113700	335089160	5380	5390	5400	5380	5
417	20240604	113600	335062230	5370	5400	5400	5370	2
418	20240604	113500	335051460	5380	5400	5400	5380	1145
419	20240604	113400	328891340	5380	5400	5400	5380	261
420	20240604	113300	327487120	5390	5380	5400	5380	15
421	20240604	113200	327406310	5400	5400	5400	5400	0
422	20240604	113100	327406310	5400	5400	5400	5380	4
423	20240604	113000	327384730	5390	5390	5390	5370	139
424	20240604	112900	326635700	5390	5380	5390	5380	21
425	20240604	112800	326522710	5390	5370	5390	5370	5
426	20240604	112700	326495840	5390	5390	5390	5370	58
427	20240604	112600	326183300	5390	5390	5390	5390	1
428	20240604	112500	326177910	5360	5380	5400	5360	1797
429	20240604	112400	316492040	5370	5370	5370	5370	386
430	20240604	112300	314419220	5370	5370	5370	5360	13
431	20240604	112200	314349480	5360	5360	5370	5360	5
432	20240604	112100	314322670	5360	5360	5370	5360	64
433	20240604	112000	313979080	5370	5360	5370	5360	314
434	20240604	111900	312292920	5370	5370	5370	5360	5
435	20240604	111800	312266100	5370	5360	5370	5360	10
436	20240604	111700	312212450	5370	5370	5370	5370	31
437	20240604	111600	312045980	5370	5370	5370	5360	70
438	20240604	111500	311670150	5360	5360	5360	5360	3
439	20240604	111400	311654070	5370	5360	5370	5360	6
440	20240604	111300	311621900	5370	5370	5370	5370	0
441	20240604	111200	311621900	5370	5370	5370	5360	940
442	20240604	111100	306574150	5360	5370	5370	5360	76
443	20240604	111000	306166090	5370	5370	5370	5360	34
444	20240604	110900	305983530	5360	5370	5370	5360	255
445	20240604	110800	304614310	5360	5360	5370	5360	9
446	20240604	110700	304566030	5370	5370	5370	5370	2
447	20240604	110600	304555290	5360	5370	5370	5360	120
448	20240604	110500	303912080	5370	5350	5370	5350	69
449	20240604	110400	303541950	5370	5350	5370	5350	10
450	20240604	110300	303488370	5370	5350	5370	5350	19
451	20240604	110200	303386680	5370	5340	5370	5340	1964
452	20240604	110100	292861220	5350	5340	5350	5340	129
453	20240604	110000	292171090	5340	5350	5350	5330	1005
454	20240604	105900	286814350	5330	5330	5330	5330	6
455	20240604	105800	286782370	5350	5340	5350	5330	215
456	20240604	105700	285636250	5350	5330	5350	5330	14
457	20240604	105600	285561560	5350	5350	5350	5350	987
458	20240604	105500	280281110	5330	5330	5350	5330	110
459	20240604	105400	279694650	5330	5350	5350	5330	5
460	20240604	105300	279667980	5330	5350	5350	5330	117
461	20240604	105200	279043130	5340	5340	5350	5340	914
462	20240604	105100	274162360	5350	5350	5350	5350	3
463	20240604	105000	274146310	5350	5350	5350	5340	7
464	20240604	104900	274108910	5340	5350	5350	5340	26
465	20240604	104800	273969960	5340	5330	5350	5330	26
466	20240604	104700	273831130	5350	5350	5350	5330	57
467	20240604	104600	273526300	5350	5330	5350	5330	41
468	20240604	104500	273307050	5350	5330	5350	5330	4
469	20240604	104400	273285690	5350	5340	5350	5330	4
470	20240604	104300	273264340	5350	5350	5350	5340	217
471	20240604	104200	272105400	5330	5320	5330	5320	47
472	20240604	104100	271855280	5330	5330	5330	5330	1205
473	20240604	104000	265432630	5330	5330	5330	5330	5
474	20240604	103900	265405980	5340	5340	5350	5340	17
475	20240604	103800	265315190	5330	5330	5350	5330	9
476	20240604	103700	265267200	5350	5350	5350	5330	17
477	20240604	103600	265176470	5330	5340	5350	5330	68
478	20240604	103500	264813440	5360	5360	5360	5330	9
479	20240604	103400	264765340	5360	5340	5360	5330	2418
480	20240604	103300	251862540	5350	5350	5350	5330	219
481	20240604	103200	250693080	5350	5340	5350	5340	512
482	20240604	103100	247953990	5340	5330	5340	5330	145
483	20240604	103000	247179740	5330	5330	5330	5330	2
484	20240604	102900	247169080	5340	5340	5340	5330	39
485	20240604	102800	246960840	5340	5330	5340	5330	105
486	20240604	102700	246400180	5340	5320	5340	5320	14
487	20240604	102600	246325530	5340	5320	5340	5320	332
488	20240604	102500	244552760	5320	5330	5330	5320	2209
489	20240604	102400	232780070	5330	5310	5330	5310	3
490	20240604	102300	232764120	5330	5310	5330	5310	19
491	20240604	102200	232662990	5330	5310	5330	5310	3
492	20240604	102100	232647040	5330	5320	5330	5300	5
493	20240604	102000	232620490	5300	5320	5320	5300	225
494	20240604	101900	231423990	5300	5320	5320	5300	4
495	20240604	101800	231402770	5310	5320	5320	5310	51
496	20240604	101700	231131570	5320	5320	5320	5320	1
497	20240604	101600	231126250	5300	5290	5300	5290	9
498	20240604	101500	231078580	5320	5320	5320	5320	1
499	20240604	101400	231073260	5290	5290	5320	5290	8
500	20240604	101300	231030910	5320	5320	5320	5290	55
501	20240604	101200	230738740	5300	5310	5320	5300	8
502	20240604	101100	230696290	5300	5300	5300	5300	3
503	20240604	101000	230680390	5300	5300	5300	5300	2
504	20240604	100900	230669790	5320	5290	5320	5290	9
505	20240604	100800	230622120	5330	5330	5330	5290	6
506	20240604	100700	230590260	5290	5320	5320	5290	3
507	20240604	100600	230574360	5290	5310	5320	5290	54
508	20240604	100500	230287340	5310	5310	5310	5290	5
509	20240604	100400	230260830	5290	5310	5310	5290	10
510	20240604	100300	230207890	5290	5310	5310	5290	5
511	20240604	100200	230181380	5300	5300	5300	5300	28
512	20240604	100100	230032980	5300	5300	5300	5300	5
513	20240604	100000	230006480	5290	5290	5290	5290	0
514	20240604	095900	230006480	5290	5310	5310	5290	12
515	20240604	095800	229942950	5300	5290	5310	5290	90
516	20240604	095700	229466080	5280	5280	5290	5280	14
517	20240604	095600	229392100	5310	5280	5310	5280	171
518	20240604	095500	228485650	5310	5310	5310	5310	1
519	20240604	095400	228480340	5280	5310	5310	5280	51
520	20240604	095300	228210970	5280	5310	5310	5280	45
521	20240604	095200	227972740	5280	5280	5280	5280	4
522	20240604	095100	227951620	5280	5280	5280	5280	85
523	20240604	095000	227502820	5280	5290	5310	5280	270
524	20240604	094900	226076430	5300	5300	5300	5300	1
525	20240604	094800	226071130	5290	5290	5290	5290	2
526	20240604	094700	226060550	5290	5300	5300	5290	15
527	20240604	094600	225981080	5290	5280	5290	5280	143
528	20240604	094500	225224640	5280	5280	5280	5270	206
529	20240604	094400	224138750	5270	5270	5290	5270	748
530	20240604	094300	220196770	5280	5280	5280	5280	69
531	20240604	094200	219832450	5280	5280	5290	5280	6
532	20240604	094100	219800760	5270	5280	5280	5270	1002
533	20240604	094000	214514980	5290	5290	5290	5280	8
534	20240604	093900	214472720	5290	5280	5290	5280	4
535	20240604	093800	214451580	5270	5270	5290	5270	16
536	20240604	093700	214367240	5270	5290	5290	5270	404
537	20240604	093600	212235900	5290	5280	5290	5270	1768
538	20240604	093500	202917940	5270	5270	5300	5270	37
539	20240604	093400	202722400	5270	5270	5270	5270	13311
540	20240604	093300	132573430	5260	5260	5260	5250	2383
541	20240604	093200	120051550	5250	5280	5280	5250	3655
542	20240604	093100	100786260	5280	5280	5280	5280	27
543	20240604	093000	100643700	5280	5290	5290	5280	369
544	20240604	092900	98691770	5280	5290	5290	5280	10
545	20240604	092800	98638900	5290	5280	5290	5280	108
546	20240604	092700	98068590	5290	5290	5290	5290	416
547	20240604	092600	95867950	5300	5290	5300	5290	210
548	20240604	092500	94755010	5300	5310	5310	5300	51
549	20240604	092400	94484700	5310	5290	5310	5280	2725
550	20240604	092300	80092830	5290	5290	5310	5290	204
551	20240604	092200	79009750	5290	5290	5300	5290	1588
552	20240604	092100	70606230	5290	5300	5300	5290	4
553	20240604	092000	70585040	5300	5300	5310	5300	205
554	20240604	091900	69498490	5300	5290	5300	5290	17
555	20240604	091800	69408410	5290	5300	5300	5290	307
556	20240604	091700	67784330	5310	5290	5310	5290	301
557	20240604	091600	66192020	5290	5290	5290	5290	3264
558	20240604	091500	48925460	5290	5300	5310	5290	1618
559	20240604	091400	40360050	5310	5300	5310	5290	7
560	20240604	091300	40322970	5310	5290	5310	5290	20
561	20240604	091200	40216810	5290	5300	5300	5290	4
562	20240604	091100	40195640	5290	5290	5290	5290	9
563	20240604	091000	40148030	5300	5310	5310	5300	431
564	20240604	090900	37863710	5320	5310	5320	5310	44
565	20240604	090800	37630050	5300	5330	5330	5290	72
566	20240604	090700	37248430	5300	5320	5350	5290	1957
567	20240604	090600	26874180	5380	5300	5380	5300	507
568	20240604	090500	24182940	5300	5310	5310	5300	2078
569	20240604	090400	13168820	5310	5300	5330	5300	46
570	20240604	090300	12923790	5330	5330	5330	5330	21
571	20240604	090200	12811860	5330	5300	5330	5290	533
572	20240604	090100	9985350	5330	5330	5330	5330	0
573	20240604	090000	9985350	5330	5300	5330	5300	1884