KissMeData/068100/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	194700	319261830	5290	5290	5290	5290	491
3	20240604	194600	319261830	5290	5290	5290	5290	0
4	20240604	194500	319261830	5290	5290	5290	5290	0
5	20240604	194400	319261830	5290	5290	5290	5290	0
6	20240604	194300	319261830	5290	5290	5290	5290	0
7	20240604	194200	319261830	5290	5290	5290	5290	0
8	20240604	194100	319261830	5290	5290	5290	5290	0
9	20240604	194000	319261830	5290	5290	5290	5290	0
10	20240604	193900	319261830	5290	5290	5290	5290	0
11	20240604	193800	319261830	5290	5290	5290	5290	0
12	20240604	193700	319261830	5290	5290	5290	5290	0
13	20240604	193600	319261830	5290	5290	5290	5290	0
14	20240604	193500	319261830	5290	5290	5290	5290	0
15	20240604	193400	319261830	5290	5290	5290	5290	0
16	20240604	193300	319261830	5290	5290	5290	5290	0
17	20240604	193200	319261830	5290	5290	5290	5290	0
18	20240604	193100	319261830	5290	5290	5290	5290	0
19	20240604	193000	319261830	5290	5290	5290	5290	0
20	20240604	192900	319261830	5290	5290	5290	5290	0
21	20240604	192800	319261830	5290	5290	5290	5290	0
22	20240604	192700	319261830	5290	5290	5290	5290	0
23	20240604	192600	319261830	5290	5290	5290	5290	0
24	20240604	192500	319261830	5290	5290	5290	5290	0
25	20240604	192400	319261830	5290	5290	5290	5290	0
26	20240604	192300	319261830	5290	5290	5290	5290	0
27	20240604	192200	319261830	5290	5290	5290	5290	0
28	20240604	192100	319261830	5290	5290	5290	5290	0
29	20240604	192000	319261830	5290	5290	5290	5290	0
30	20240604	191900	319261830	5290	5290	5290	5290	0
31	20240604	191800	319261830	5290	5290	5290	5290	0
32	20240604	191700	319261830	5290	5290	5290	5290	491
33	20240604	191600	319261830	5290	5290	5290	5290	0
34	20240604	191500	319261830	5290	5290	5290	5290	0
35	20240604	191400	319261830	5290	5290	5290	5290	0
36	20240604	191300	319261830	5290	5290	5290	5290	0
37	20240604	191200	319261830	5290	5290	5290	5290	0
38	20240604	191100	319261830	5290	5290	5290	5290	0
39	20240604	191000	319261830	5290	5290	5290	5290	0
40	20240604	190900	319261830	5290	5290	5290	5290	0
41	20240604	190800	319261830	5290	5290	5290	5290	0
42	20240604	190700	319261830	5290	5290	5290	5290	0
43	20240604	190600	319261830	5290	5290	5290	5290	0
44	20240604	190500	319261830	5290	5290	5290	5290	0
45	20240604	190400	319261830	5290	5290	5290	5290	0
46	20240604	190300	319261830	5290	5290	5290	5290	0
47	20240604	190200	319261830	5290	5290	5290	5290	0
48	20240604	190100	319261830	5290	5290	5290	5290	0
49	20240604	190000	319261830	5290	5290	5290	5290	0
50	20240604	185900	319261830	5290	5290	5290	5290	0
51	20240604	185800	319261830	5290	5290	5290	5290	0
52	20240604	185700	319261830	5290	5290	5290	5290	0
53	20240604	185600	319261830	5290	5290	5290	5290	0
54	20240604	185500	319261830	5290	5290	5290	5290	0
55	20240604	185400	319261830	5290	5290	5290	5290	0
56	20240604	185300	319261830	5290	5290	5290	5290	0
57	20240604	185200	319261830	5290	5290	5290	5290	0
58	20240604	185100	319261830	5290	5290	5290	5290	0
59	20240604	185000	319261830	5290	5290	5290	5290	0
60	20240604	184900	319261830	5290	5290	5290	5290	0
61	20240604	184800	319261830	5290	5290	5290	5290	0
62	20240604	184700	319261830	5290	5290	5290	5290	491
63	20240604	184600	319261830	5290	5290	5290	5290	0
64	20240604	184500	319261830	5290	5290	5290	5290	0
65	20240604	184400	319261830	5290	5290	5290	5290	0
66	20240604	184300	319261830	5290	5290	5290	5290	0
67	20240604	184200	319261830	5290	5290	5290	5290	0
68	20240604	184100	319261830	5290	5290	5290	5290	0
69	20240604	184000	319261830	5290	5290	5290	5290	0
70	20240604	183900	319261830	5290	5290	5290	5290	0
71	20240604	183800	319261830	5290	5290	5290	5290	0
72	20240604	183700	319261830	5290	5290	5290	5290	0
73	20240604	183600	319261830	5290	5290	5290	5290	0
74	20240604	183500	319261830	5290	5290	5290	5290	0
75	20240604	183400	319261830	5290	5290	5290	5290	0
76	20240604	183300	319261830	5290	5290	5290	5290	0
77	20240604	183200	319261830	5290	5290	5290	5290	0
78	20240604	183100	319261830	5290	5290	5290	5290	0
79	20240604	183000	319261830	5290	5290	5290	5290	0
80	20240604	182900	319261830	5290	5290	5290	5290	0
81	20240604	182800	319261830	5290	5290	5290	5290	0
82	20240604	182700	319261830	5290	5290	5290	5290	0
83	20240604	182600	319261830	5290	5290	5290	5290	0
84	20240604	182500	319261830	5290	5290	5290	5290	0
85	20240604	182400	319261830	5290	5290	5290	5290	0
86	20240604	182300	319261830	5290	5290	5290	5290	0
87	20240604	182200	319261830	5290	5290	5290	5290	0
88	20240604	182100	319261830	5290	5290	5290	5290	0
89	20240604	182000	319261830	5290	5290	5290	5290	0
90	20240604	181900	319261830	5290	5290	5290	5290	0
91	20240604	181800	319261830	5290	5290	5290	5290	0
92	20240604	181700	319261830	5290	5290	5290	5290	491
93	20240604	181600	319261830	5290	5290	5290	5290	0
94	20240604	181500	319261830	5290	5290	5290	5290	0
95	20240604	181400	319261830	5290	5290	5290	5290	0
96	20240604	181300	319261830	5290	5290	5290	5290	0
97	20240604	181200	319261830	5290	5290	5290	5290	0
98	20240604	181100	319261830	5290	5290	5290	5290	0
99	20240604	181000	319261830	5290	5290	5290	5290	0
100	20240604	180900	319261830	5290	5290	5290	5290	0
101	20240604	180800	319261830	5290	5290	5290	5290	0
102	20240604	180700	319261830	5290	5290	5290	5290	0
103	20240604	180600	319261830	5290	5290	5290	5290	0
104	20240604	180500	319261830	5290	5290	5290	5290	0
105	20240604	180400	319261830	5290	5290	5290	5290	0
106	20240604	180300	319261830	5290	5290	5290	5290	0
107	20240604	180200	319261830	5290	5290	5290	5290	0
108	20240604	180100	319261830	5290	5290	5290	5290	0
109	20240604	180000	319261830	5290	5290	5290	5290	0
110	20240604	175900	319261830	5290	5290	5290	5290	0
111	20240604	175800	319261830	5290	5290	5290	5290	0
112	20240604	175700	319261830	5290	5290	5290	5290	0
113	20240604	175600	319261830	5290	5290	5290	5290	0
114	20240604	175500	319261830	5290	5290	5290	5290	0
115	20240604	175400	319261830	5290	5290	5290	5290	0
116	20240604	175300	319261830	5290	5290	5290	5290	0
117	20240604	175200	319261830	5290	5290	5290	5290	0
118	20240604	175100	319261830	5290	5290	5290	5290	0
119	20240604	175000	319261830	5290	5290	5290	5290	0
120	20240604	174900	319261830	5290	5290	5290	5290	0
121	20240604	174800	319261830	5290	5290	5290	5290	0
122	20240604	174700	319261830	5290	5290	5290	5290	491
123	20240604	174600	319261830	5290	5290	5290	5290	0
124	20240604	174500	319261830	5290	5290	5290	5290	0
125	20240604	174400	319261830	5290	5290	5290	5290	0
126	20240604	174300	319261830	5290	5290	5290	5290	0
127	20240604	174200	319261830	5290	5290	5290	5290	0
128	20240604	174100	319261830	5290	5290	5290	5290	0
129	20240604	174000	319261830	5290	5290	5290	5290	0
130	20240604	173900	319261830	5290	5290	5290	5290	0
131	20240604	173800	319261830	5290	5290	5290	5290	0
132	20240604	173700	319261830	5290	5290	5290	5290	0
133	20240604	173600	319261830	5290	5290	5290	5290	0
134	20240604	173500	319261830	5290	5290	5290	5290	0
135	20240604	173400	319261830	5290	5290	5290	5290	0
136	20240604	173300	319261830	5290	5290	5290	5290	0
137	20240604	173200	319261830	5290	5290	5290	5290	0
138	20240604	173100	319261830	5290	5290	5290	5290	0
139	20240604	173000	319261830	5290	5290	5290	5290	0
140	20240604	172900	319261830	5290	5290	5290	5290	0
141	20240604	172800	319261830	5290	5290	5290	5290	0
142	20240604	172700	319261830	5290	5290	5290	5290	0
143	20240604	172600	319261830	5290	5290	5290	5290	0
144	20240604	172500	319261830	5290	5290	5290	5290	0
145	20240604	172400	319261830	5290	5290	5290	5290	0
146	20240604	172300	319261830	5290	5290	5290	5290	0
147	20240604	172200	319261830	5290	5290	5290	5290	0
148	20240604	172100	319261830	5290	5290	5290	5290	0
149	20240604	172000	319261830	5290	5290	5290	5290	0
150	20240604	171900	319261830	5290	5290	5290	5290	0
151	20240604	171800	319261830	5290	5290	5290	5290	0
152	20240604	171700	319261830	5290	5290	5290	5290	491
153	20240604	171600	319261830	5290	5290	5290	5290	0
154	20240604	171500	319261830	5290	5290	5290	5290	0
155	20240604	171400	319261830	5290	5290	5290	5290	0
156	20240604	171300	319261830	5290	5290	5290	5290	0
157	20240604	171200	319261830	5290	5290	5290	5290	0
158	20240604	171100	319261830	5290	5290	5290	5290	0
159	20240604	171000	319261830	5290	5290	5290	5290	0
160	20240604	170900	319261830	5290	5290	5290	5290	0
161	20240604	170800	319261830	5290	5290	5290	5290	0
162	20240604	170700	319261830	5290	5290	5290	5290	0
163	20240604	170600	319261830	5290	5290	5290	5290	0
164	20240604	170500	319261830	5290	5290	5290	5290	0
165	20240604	170400	319261830	5290	5290	5290	5290	0
166	20240604	170300	319261830	5290	5290	5290	5290	0
167	20240604	170200	319261830	5290	5290	5290	5290	0
168	20240604	170100	319261830	5290	5290	5290	5290	0
169	20240604	170000	319261830	5290	5290	5290	5290	0
170	20240604	165900	319261830	5290	5290	5290	5290	0
171	20240604	165800	319261830	5290	5290	5290	5290	0
172	20240604	165700	319261830	5290	5290	5290	5290	0
173	20240604	165600	319261830	5290	5290	5290	5290	0
174	20240604	165500	319261830	5290	5290	5290	5290	0
175	20240604	165400	319261830	5290	5290	5290	5290	0
176	20240604	165300	319261830	5290	5290	5290	5290	0
177	20240604	165200	319261830	5290	5290	5290	5290	0
178	20240604	165100	319261830	5290	5290	5290	5290	0
179	20240604	165000	319261830	5290	5290	5290	5290	0
180	20240604	164900	319261830	5290	5290	5290	5290	0
181	20240604	164800	319261830	5290	5290	5290	5290	0
182	20240604	164700	319261830	5290	5290	5290	5290	491
183	20240604	164600	319261830	5290	5290	5290	5290	0
184	20240604	164500	319261830	5290	5290	5290	5290	0
185	20240604	164400	319261830	5290	5290	5290	5290	0
186	20240604	164300	319261830	5290	5290	5290	5290	0
187	20240604	164200	319261830	5290	5290	5290	5290	0
188	20240604	164100	319261830	5290	5290	5290	5290	0
189	20240604	164000	319261830	5290	5290	5290	5290	0
190	20240604	163900	319261830	5290	5290	5290	5290	0
191	20240604	163800	319261830	5290	5290	5290	5290	0
192	20240604	163700	319261830	5290	5290	5290	5290	0
193	20240604	163600	319261830	5290	5290	5290	5290	0
194	20240604	163500	319261830	5290	5290	5290	5290	0
195	20240604	163400	319261830	5290	5290	5290	5290	0
196	20240604	163300	319261830	5290	5290	5290	5290	0
197	20240604	163200	319261830	5290	5290	5290	5290	0
198	20240604	163100	319261830	5290	5290	5290	5290	0
199	20240604	163000	319261830	5290	5290	5290	5290	0
200	20240604	162900	319261830	5290	5290	5290	5290	0
201	20240604	162800	319261830	5290	5290	5290	5290	0
202	20240604	162700	319261830	5290	5290	5290	5290	0
203	20240604	162600	319261830	5290	5290	5290	5290	0
204	20240604	162500	319261830	5290	5290	5290	5290	0
205	20240604	162400	319261830	5290	5290	5290	5290	0
206	20240604	162300	319261830	5290	5290	5290	5290	0
207	20240604	162200	319261830	5290	5290	5290	5290	0
208	20240604	162100	319261830	5290	5290	5290	5290	0
209	20240604	162000	319261830	5290	5290	5290	5290	0
210	20240604	161900	319261830	5290	5290	5290	5290	0
211	20240604	161800	319261830	5290	5290	5290	5290	0
212	20240604	161700	319261830	5290	5290	5290	5290	491
213	20240604	161600	319261830	5290	5290	5290	5290	0
214	20240604	161500	319261830	5290	5290	5290	5290	0
215	20240604	161400	319261830	5290	5290	5290	5290	0
216	20240604	161300	319261830	5290	5290	5290	5290	0
217	20240604	161200	319261830	5290	5290	5290	5290	0
218	20240604	161100	319261830	5290	5290	5290	5290	0
219	20240604	161000	319261830	5290	5290	5290	5290	0
220	20240604	160900	319261830	5290	5290	5290	5290	0
221	20240604	160800	319261830	5290	5290	5290	5290	0
222	20240604	160700	319261830	5290	5290	5290	5290	0
223	20240604	160600	319261830	5290	5290	5290	5290	0
224	20240604	160500	319261830	5290	5290	5290	5290	0
225	20240604	160400	319261830	5290	5290	5290	5290	0
226	20240604	160300	319261830	5290	5290	5290	5290	0
227	20240604	160200	319261830	5290	5290	5290	5290	0
228	20240604	160100	319261830	5290	5290	5290	5290	0
229	20240604	160000	319261830	5290	5290	5290	5290	0
230	20240604	155900	319261830	5290	5290	5290	5290	0
231	20240604	155800	319261830	5290	5290	5290	5290	0
232	20240604	155700	319261830	5290	5290	5290	5290	0
233	20240604	155600	319261830	5290	5290	5290	5290	0
234	20240604	155500	319261830	5290	5290	5290	5290	0
235	20240604	155400	319261830	5290	5290	5290	5290	0
236	20240604	155300	319261830	5290	5290	5290	5290	0
237	20240604	155200	319261830	5290	5290	5290	5290	0
238	20240604	155100	319261830	5290	5290	5290	5290	0
239	20240604	155000	319261830	5290	5290	5290	5290	0
240	20240604	154900	319261830	5290	5290	5290	5290	0
241	20240604	154800	319261830	5290	5290	5290	5290	0
242	20240604	154700	319261830	5290	5290	5290	5290	491
243	20240604	154600	319261830	5290	5290	5290	5290	0
244	20240604	154500	319261830	5290	5290	5290	5290	0
245	20240604	154400	319261830	5290	5290	5290	5290	0
246	20240604	154300	319261830	5290	5290	5290	5290	0
247	20240604	154200	319261830	5290	5290	5290	5290	0
248	20240604	154100	319261830	5290	5290	5290	5290	0
249	20240604	154000	319261830	5290	5290	5290	5290	0
250	20240604	153900	319261830	5290	5290	5290	5290	0
251	20240604	153800	319261830	5290	5290	5290	5290	0
252	20240604	153700	319261830	5290	5290	5290	5290	0
253	20240604	153600	319261830	5290	5290	5290	5290	0
254	20240604	153500	319261830	5290	5290	5290	5290	0
255	20240604	153400	319261830	5290	5290	5290	5290	0
256	20240604	153300	319261830	5290	5290	5290	5290	0
257	20240604	153200	319261830	5290	5290	5290	5290	0
258	20240604	153100	319261830	5290	5290	5290	5290	0
259	20240604	153000	319261830	5290	5290	5290	5290	491
260	20240604	152900	316664440	5290	5290	5290	5290	0
261	20240604	152800	316664440	5290	5290	5290	5290	0
262	20240604	152700	316664440	5290	5290	5290	5290	0
263	20240604	152600	316664440	5290	5290	5290	5290	0
264	20240604	152500	316664440	5290	5290	5290	5290	0
265	20240604	152400	316664440	5290	5290	5290	5290	0
266	20240604	152300	316664440	5290	5290	5290	5290	0
267	20240604	152200	316664440	5290	5290	5290	5290	0
268	20240604	152100	316664440	5290	5290	5290	5290	0
269	20240604	152000	316664440	5290	5290	5290	5290	0
270	20240604	151900	316664440	5290	5300	5300	5290	266
271	20240604	151800	315256650	5300	5300	5300	5300	43
272	20240604	151700	315028750	5300	5290	5300	5290	46
273	20240604	151600	314784990	5290	5280	5300	5280	971
274	20240604	151500	309653700	5280	5310	5310	5280	843
275	20240604	151400	305195080	5310	5310	5310	5310	85
276	20240604	151300	304743730	5310	5310	5310	5310	150
277	20240604	151200	303947230	5320	5310	5320	5310	61
278	20240604	151100	303623210	5320	5320	5320	5320	2
279	20240604	151000	303612570	5310	5300	5310	5290	826
280	20240604	150900	299235050	5290	5290	5290	5290	0
281	20240604	150800	299235050	5290	5290	5290	5290	0
282	20240604	150700	299235050	5290	5300	5310	5290	433
283	20240604	150600	296941130	5300	5310	5310	5300	123
284	20240604	150500	296289130	5300	5300	5300	5300	200
285	20240604	150400	295229130	5300	5300	5300	5300	4
286	20240604	150300	295207930	5310	5310	5310	5310	157
287	20240604	150200	294374260	5310	5310	5310	5310	0
288	20240604	150100	294374260	5310	5310	5310	5310	4
289	20240604	150000	294353020	5310	5310	5310	5310	89
290	20240604	145900	293880430	5300	5300	5300	5300	8
291	20240604	145800	293838030	5300	5300	5300	5300	31
292	20240604	145700	293673730	5310	5310	5310	5310	38
293	20240604	145600	293471950	5310	5300	5310	5300	97
294	20240604	145500	292957380	5310	5310	5310	5310	0
295	20240604	145400	292957380	5310	5310	5310	5310	61
296	20240604	145300	292633470	5310	5310	5310	5310	0
297	20240604	145200	292633470	5310	5310	5310	5310	0
298	20240604	145100	292633470	5310	5310	5310	5310	4
299	20240604	145000	292612230	5310	5310	5310	5300	666
300	20240604	144900	289076350	5300	5300	5300	5300	0
301	20240604	144800	289076350	5300	5300	5300	5300	4
302	20240604	144700	289055150	5310	5310	5310	5310	10
303	20240604	144600	289002050	5300	5300	5300	5300	117
304	20240604	144500	288381950	5300	5300	5300	5300	27
305	20240604	144400	288238850	5300	5300	5300	5300	68
306	20240604	144300	287878450	5300	5300	5300	5300	25
307	20240604	144200	287745950	5300	5300	5300	5300	100
308	20240604	144100	287215950	5310	5310	5310	5290	869
309	20240604	144000	282612640	5310	5320	5320	5310	862
310	20240604	143900	278034440	5320	5320	5320	5320	4
311	20240604	143800	278013160	5330	5330	5330	5330	20
312	20240604	143700	277906560	5320	5330	5330	5320	507
313	20240604	143600	275208650	5330	5330	5330	5330	33
314	20240604	143500	275032760	5330	5330	5330	5320	815
315	20240604	143400	270689260	5330	5330	5330	5330	1024
316	20240604	143300	265231340	5340	5340	5340	5340	2112
317	20240604	143200	253953260	5340	5340	5340	5340	4
318	20240604	143100	253931900	5350	5350	5350	5350	0
319	20240604	143000	253931900	5350	5350	5350	5350	77
320	20240604	142900	253519950	5340	5340	5340	5340	3
321	20240604	142800	253503930	5350	5340	5350	5340	14
322	20240604	142700	253429070	5350	5350	5350	5350	106
323	20240604	142600	252861970	5350	5350	5350	5350	4
324	20240604	142500	252840570	5360	5360	5360	5360	10
325	20240604	142400	252786970	5360	5360	5360	5360	2
326	20240604	142300	252776250	5350	5350	5350	5350	19
327	20240604	142200	252674600	5350	5350	5350	5350	59
328	20240604	142100	252358950	5350	5360	5360	5350	1567
329	20240604	142000	243971180	5360	5360	5360	5360	0
330	20240604	141900	243971180	5360	5360	5360	5360	0
331	20240604	141800	243971180	5360	5360	5360	5360	0
332	20240604	141700	243971180	5360	5360	5360	5360	760
333	20240604	141600	239897580	5370	5370	5370	5370	6
334	20240604	141500	239865360	5380	5380	5380	5380	0
335	20240604	141400	239865360	5380	5380	5380	5380	1
336	20240604	141300	239859980	5380	5380	5390	5380	10
337	20240604	141200	239806170	5370	5370	5370	5370	1
338	20240604	141100	239800800	5360	5360	5360	5360	0
339	20240604	141000	239800800	5360	5360	5360	5360	0
340	20240604	140900	239800800	5360	5360	5360	5360	25
341	20240604	140800	239666800	5380	5360	5380	5360	150
342	20240604	140700	238861460	5360	5360	5360	5360	4
343	20240604	140600	238840020	5360	5360	5360	5360	0
344	20240604	140500	238840020	5360	5360	5360	5360	5
345	20240604	140400	238813220	5360	5370	5370	5360	118
346	20240604	140300	238179590	5370	5380	5380	5370	276
347	20240604	140200	236697180	5380	5380	5380	5380	0
348	20240604	140100	236697180	5380	5380	5380	5380	56
349	20240604	140000	236395900	5390	5390	5390	5390	37
350	20240604	135900	236196470	5390	5390	5390	5390	0
351	20240604	135800	236196470	5390	5390	5390	5390	4
352	20240604	135700	236174910	5390	5390	5390	5390	351
353	20240604	135600	234283020	5400	5400	5400	5400	0
354	20240604	135500	234283020	5400	5400	5400	5400	0
355	20240604	135400	234283020	5400	5400	5400	5400	0
356	20240604	135300	234283020	5400	5400	5400	5400	521
357	20240604	135200	231469620	5410	5410	5410	5410	185
358	20240604	135100	230468770	5410	5410	5410	5410	103
359	20240604	135000	229911540	5410	5410	5410	5410	0
360	20240604	134900	229911540	5410	5410	5410	5410	1
361	20240604	134800	229906130	5410	5410	5410	5410	4
362	20240604	134700	229884490	5410	5410	5410	5410	0
363	20240604	134600	229884490	5410	5410	5410	5410	1
364	20240604	134500	229879080	5410	5410	5410	5410	4
365	20240604	134400	229857440	5410	5410	5410	5410	0
366	20240604	134300	229857440	5410	5410	5410	5410	0
367	20240604	134200	229857440	5410	5410	5410	5410	50
368	20240604	134100	229586940	5410	5410	5410	5410	40
369	20240604	134000	229370540	5410	5410	5410	5410	202
370	20240604	133900	228277720	5410	5410	5410	5410	1
371	20240604	133800	228272310	5400	5400	5400	5400	63
372	20240604	133700	227932110	5400	5400	5400	5400	122
373	20240604	133600	227273310	5390	5390	5390	5390	0
374	20240604	133500	227273310	5390	5390	5390	5390	209
375	20240604	133400	226146800	5390	5390	5390	5390	116
376	20240604	133300	225521560	5390	5390	5390	5390	0
377	20240604	133200	225521560	5390	5390	5390	5390	4
378	20240604	133100	225500000	5390	5390	5390	5390	0
379	20240604	133000	225500000	5390	5390	5390	5390	74
380	20240604	132900	225101140	5390	5390	5390	5390	4
381	20240604	132800	225079580	5390	5390	5390	5390	54
382	20240604	132700	224788520	5390	5400	5400	5390	477
383	20240604	132600	222217480	5390	5390	5390	5390	3
384	20240604	132500	222201310	5390	5390	5390	5390	9
385	20240604	132400	222152800	5390	5390	5390	5390	101
386	20240604	132300	221608410	5390	5390	5390	5390	4
387	20240604	132200	221586850	5390	5390	5390	5390	0
388	20240604	132100	221586850	5390	5390	5390	5390	0
389	20240604	132000	221586850	5390	5390	5390	5390	4
390	20240604	131900	221565290	5400	5400	5400	5400	0
391	20240604	131800	221565290	5400	5400	5400	5400	58
392	20240604	131700	221252090	5390	5390	5390	5390	0
393	20240604	131600	221252090	5390	5390	5390	5390	4
394	20240604	131500	221230530	5390	5390	5390	5390	203
395	20240604	131400	220136360	5380	5380	5380	5380	1
396	20240604	131300	220130980	5390	5390	5390	5390	0
397	20240604	131200	220130980	5390	5390	5390	5390	0
398	20240604	131100	220130980	5390	5390	5390	5390	0
399	20240604	131000	220130980	5390	5390	5390	5380	149
400	20240604	130900	219327910	5380	5380	5380	5380	0
401	20240604	130800	219327910	5380	5380	5380	5380	166
402	20240604	130700	218434830	5370	5360	5370	5360	35
403	20240604	130600	218246920	5360	5360	5360	5360	0
404	20240604	130500	218246920	5360	5360	5360	5360	0
405	20240604	130400	218246920	5360	5370	5370	5360	88
406	20240604	130300	217774400	5370	5370	5370	5370	0
407	20240604	130200	217774400	5370	5370	5370	5370	0
408	20240604	130100	217774400	5370	5370	5370	5370	3
409	20240604	130000	217758290	5370	5370	5370	5370	1
410	20240604	125900	217752920	5370	5380	5380	5370	52
411	20240604	125800	217473660	5370	5370	5370	5370	6
412	20240604	125700	217441440	5380	5380	5380	5380	50
413	20240604	125600	217172440	5380	5380	5380	5380	10
414	20240604	125500	217118640	5380	5380	5380	5380	1
415	20240604	125400	217113260	5370	5370	5370	5370	402
416	20240604	125300	214954520	5360	5360	5360	5360	0
417	20240604	125200	214954520	5360	5350	5360	5350	1914
418	20240604	125100	204713460	5350	5340	5350	5340	24
419	20240604	125000	204585100	5340	5340	5340	5340	0
420	20240604	124900	204585100	5340	5340	5340	5340	0
421	20240604	124800	204585100	5340	5340	5340	5340	3
422	20240604	124700	204569080	5350	5350	5350	5350	0
423	20240604	124600	204569080	5350	5350	5350	5350	2
424	20240604	124500	204558380	5340	5340	5340	5340	4
425	20240604	124400	204537020	5340	5350	5350	5340	149
426	20240604	124300	203741210	5350	5340	5350	5340	19
427	20240604	124200	203639700	5340	5340	5340	5340	14
428	20240604	124100	203564940	5340	5340	5340	5340	103
429	20240604	124000	203014920	5340	5340	5340	5340	0
430	20240604	123900	203014920	5340	5340	5340	5340	4
431	20240604	123800	202993560	5350	5350	5350	5350	5
432	20240604	123700	202966810	5350	5350	5350	5350	0
433	20240604	123600	202966810	5350	5350	5350	5350	294
434	20240604	123500	201393910	5350	5350	5350	5350	3
435	20240604	123400	201377860	5360	5360	5360	5360	0
436	20240604	123300	201377860	5360	5360	5360	5360	3
437	20240604	123200	201361780	5360	5360	5360	5360	1
438	20240604	123100	201356420	5370	5370	5370	5370	1
439	20240604	123000	201351050	5360	5360	5360	5360	50
440	20240604	122900	201083050	5360	5360	5360	5360	4
441	20240604	122800	201061610	5360	5360	5360	5360	0
442	20240604	122700	201061610	5360	5360	5360	5360	576
443	20240604	122600	197974250	5360	5360	5360	5360	5
444	20240604	122500	197947450	5360	5370	5370	5360	102
445	20240604	122400	197400720	5370	5360	5370	5360	41
446	20240604	122300	197180650	5360	5370	5370	5360	5
447	20240604	122200	197153830	5370	5370	5370	5370	0
448	20240604	122100	197153830	5370	5370	5370	5370	0
449	20240604	122000	197153830	5370	5370	5370	5370	3
450	20240604	121900	197137720	5370	5370	5370	5370	0
451	20240604	121800	197137720	5370	5370	5370	5370	5
452	20240604	121700	197110870	5370	5370	5370	5370	4
453	20240604	121600	197089390	5370	5370	5370	5370	20
454	20240604	121500	196981990	5370	5370	5370	5370	0
455	20240604	121400	196981990	5370	5370	5370	5370	4
456	20240604	121300	196960510	5380	5380	5380	5380	0
457	20240604	121200	196960510	5380	5370	5380	5370	337
458	20240604	121100	195148570	5370	5360	5370	5360	330
459	20240604	121000	193376480	5360	5360	5360	5360	3
460	20240604	120900	193360400	5360	5360	5360	5360	0
461	20240604	120800	193360400	5360	5360	5360	5360	13
462	20240604	120700	193290720	5360	5360	5360	5360	10
463	20240604	120600	193237120	5360	5360	5360	5360	0
464	20240604	120500	193237120	5360	5360	5360	5360	62
465	20240604	120400	192904800	5360	5360	5360	5360	4
466	20240604	120300	192883360	5370	5370	5370	5370	1
467	20240604	120200	192877990	5370	5370	5370	5370	1
468	20240604	120100	192872620	5370	5360	5370	5360	7
469	20240604	120000	192835070	5370	5370	5370	5370	30
470	20240604	115900	192673970	5370	5370	5370	5370	49
471	20240604	115800	192410840	5360	5360	5360	5360	8
472	20240604	115700	192367960	5360	5360	5360	5360	0
473	20240604	115600	192367960	5360	5360	5360	5360	25
474	20240604	115500	192233960	5340	5360	5360	5340	105
475	20240604	115400	191671260	5370	5370	5370	5370	4
476	20240604	115300	191649780	5360	5360	5360	5360	88
477	20240604	115200	191178100	5310	5340	5360	5310	10
478	20240604	115100	191124680	5310	5310	5310	5310	0
479	20240604	115000	191124680	5310	5310	5310	5310	0
480	20240604	114900	191124680	5310	5310	5310	5310	3
481	20240604	114800	191108750	5360	5330	5360	5330	10
482	20240604	114700	191055330	5310	5320	5320	5310	199
483	20240604	114600	189997790	5320	5340	5340	5320	351
484	20240604	114500	188130450	5340	5340	5340	5340	1
485	20240604	114400	188125110	5320	5320	5320	5320	1
486	20240604	114300	188119790	5340	5340	5340	5340	0
487	20240604	114200	188119790	5340	5340	5340	5340	0
488	20240604	114100	188119790	5340	5330	5340	5330	730
489	20240604	114000	184228590	5320	5320	5320	5320	117
490	20240604	113900	183606150	5330	5330	5330	5330	308
491	20240604	113800	181964510	5330	5320	5330	5320	14
492	20240604	113700	181889930	5320	5320	5320	5320	0
493	20240604	113600	181889930	5320	5320	5320	5320	512
494	20240604	113500	179166090	5330	5330	5330	5330	10
495	20240604	113400	179112790	5330	5330	5330	5330	310
496	20240604	113300	177460490	5330	5330	5330	5330	0
497	20240604	113200	177460490	5330	5330	5330	5330	3
498	20240604	113100	177444500	5340	5340	5340	5340	1
499	20240604	113000	177439160	5350	5350	5350	5350	4
500	20240604	112900	177417760	5350	5340	5350	5340	7
501	20240604	112800	177380340	5340	5340	5340	5340	5
502	20240604	112700	177353640	5340	5340	5340	5340	1
503	20240604	112600	177348300	5340	5340	5340	5340	0
504	20240604	112500	177348300	5340	5340	5340	5340	0
505	20240604	112400	177348300	5340	5340	5340	5340	24
506	20240604	112300	177220140	5350	5350	5350	5350	0
507	20240604	112200	177220140	5350	5350	5350	5350	0
508	20240604	112100	177220140	5350	5350	5350	5350	0
509	20240604	112000	177220140	5350	5350	5350	5350	3
510	20240604	111900	177204090	5340	5340	5340	5340	185
511	20240604	111800	176216190	5340	5340	5340	5340	0
512	20240604	111700	176216190	5340	5340	5340	5340	0
513	20240604	111600	176216190	5340	5340	5340	5340	0
514	20240604	111500	176216190	5340	5350	5350	5340	573
515	20240604	111400	173156110	5350	5350	5350	5350	4
516	20240604	111300	173134710	5350	5350	5350	5350	30
517	20240604	111200	172974210	5350	5350	5350	5350	54
518	20240604	111100	172685310	5360	5360	5360	5360	0
519	20240604	111000	172685310	5360	5360	5360	5350	1036
520	20240604	110900	167134450	5380	5380	5380	5380	1
521	20240604	110800	167129070	5380	5370	5380	5370	9
522	20240604	110700	167080680	5380	5380	5380	5380	50
523	20240604	110600	166811680	5370	5370	5370	5370	50
524	20240604	110500	166543180	5380	5380	5380	5380	0
525	20240604	110400	166543180	5380	5380	5380	5380	0
526	20240604	110300	166543180	5380	5380	5380	5380	218
527	20240604	110200	165370340	5380	5360	5380	5360	10
528	20240604	110100	165316650	5350	5350	5350	5350	4
529	20240604	110000	165295250	5340	5340	5340	5340	0
530	20240604	105900	165295250	5340	5340	5340	5340	51
531	20240604	105800	165022910	5340	5340	5340	5340	0
532	20240604	105700	165022910	5340	5340	5340	5340	0
533	20240604	105600	165022910	5340	5340	5340	5340	0
534	20240604	105500	165022910	5340	5340	5340	5340	212
535	20240604	105400	163890830	5340	5340	5340	5340	91
536	20240604	105300	163404890	5340	5340	5340	5340	150
537	20240604	105200	162603890	5330	5360	5380	5330	920
538	20240604	105100	157686600	5350	5380	5380	5340	641
539	20240604	105000	154255360	5390	5390	5390	5390	0
540	20240604	104900	154255360	5390	5390	5390	5390	104
541	20240604	104800	153694800	5390	5400	5400	5390	23
542	20240604	104700	153570640	5410	5410	5410	5410	9
543	20240604	104600	153521950	5410	5410	5410	5410	13
544	20240604	104500	153451620	5410	5390	5410	5390	101
545	20240604	104400	152907210	5390	5390	5390	5390	22
546	20240604	104300	152788630	5420	5410	5420	5410	4
547	20240604	104200	152766980	5400	5400	5400	5400	1
548	20240604	104100	152761580	5410	5410	5410	5410	33
549	20240604	104000	152583050	5420	5420	5420	5420	0
550	20240604	103900	152583050	5420	5420	5420	5420	0
551	20240604	103800	152583050	5420	5400	5420	5400	55
552	20240604	103700	152285050	5400	5400	5400	5400	18
553	20240604	103600	152187850	5410	5420	5420	5410	217
554	20240604	103500	151012240	5450	5450	5450	5450	0
555	20240604	103400	151012240	5450	5450	5450	5450	30
556	20240604	103300	150848740	5450	5430	5450	5430	329
557	20240604	103200	149056520	5430	5420	5430	5420	311
558	20240604	103100	147369520	5420	5410	5420	5410	419
559	20240604	103000	145098560	5420	5400	5420	5400	363
560	20240604	102900	143136540	5390	5370	5390	5370	23
561	20240604	102800	143012750	5400	5390	5400	5390	304
562	20240604	102700	141373190	5380	5370	5380	5370	469
563	20240604	102600	138852660	5340	5380	5380	5340	336
564	20240604	102500	137052030	5380	5380	5380	5380	0
565	20240604	102400	137052030	5380	5380	5380	5380	4
566	20240604	102300	137030510	5370	5370	5370	5370	0
567	20240604	102200	137030510	5370	5370	5370	5370	0
568	20240604	102100	137030510	5370	5390	5390	5370	315
569	20240604	102000	135338620	5390	5390	5390	5370	605
570	20240604	101900	132079320	5400	5410	5410	5390	176
571	20240604	101800	131128780	5420	5420	5420	5420	4
572	20240604	101700	131107100	5420	5420	5420	5420	10
573	20240604	101600	131052900	5430	5430	5430	5430	0
574	20240604	101500	131052900	5430	5420	5430	5420	89
575	20240604	101400	130570010	5440	5430	5440	5430	10
576	20240604	101300	130515640	5430	5410	5430	5410	18
577	20240604	101200	130418240	5410	5410	5410	5410	0
578	20240604	101100	130418240	5410	5410	5410	5410	0
579	20240604	101000	130418240	5410	5430	5430	5410	886
580	20240604	100900	125621540	5440	5440	5440	5420	557
581	20240604	100800	122592550	5450	5430	5450	5430	146
582	20240604	100700	121798870	5430	5420	5430	5420	356
583	20240604	100600	119868800	5430	5440	5440	5430	61
584	20240604	100500	119536970	5440	5420	5450	5420	1735
585	20240604	100400	110102430	5410	5400	5410	5380	353
586	20240604	100300	108195260	5400	5380	5400	5380	100
587	20240604	100200	107656340	5370	5370	5370	5370	55
588	20240604	100100	107360990	5370	5370	5370	5370	10
589	20240604	100000	107307290	5370	5370	5370	5370	0
590	20240604	095900	107307290	5370	5370	5380	5370	3
591	20240604	095800	107291170	5370	5370	5380	5370	15
592	20240604	095700	107210600	5360	5360	5360	5360	28
593	20240604	095600	107060520	5390	5390	5390	5390	0
594	20240604	095500	107060520	5390	5390	5390	5390	0
595	20240604	095400	107060520	5390	5380	5390	5380	12
596	20240604	095300	106995890	5370	5360	5370	5360	216
597	20240604	095200	105838120	5350	5350	5350	5350	0
598	20240604	095100	105838120	5350	5350	5350	5350	0
599	20240604	095000	105838120	5350	5350	5350	5350	0
600	20240604	094900	105838120	5350	5350	5350	5350	0
601	20240604	094800	105838120	5350	5350	5350	5350	122
602	20240604	094700	105185420	5340	5340	5340	5340	0
603	20240604	094600	105185420	5340	5390	5390	5340	411
604	20240604	094500	102986400	5390	5370	5390	5370	100
605	20240604	094400	102447650	5360	5360	5360	5360	170
606	20240604	094300	101536450	5360	5340	5360	5340	3
607	20240604	094200	101520410	5350	5350	5350	5350	634
608	20240604	094100	98128510	5350	5360	5360	5350	6
609	20240604	094000	98096400	5330	5350	5350	5330	1259
610	20240604	093900	91379610	5330	5330	5330	5330	107
611	20240604	093800	90809300	5340	5340	5340	5340	1000
612	20240604	093700	85469300	5340	5330	5340	5330	123
613	20240604	093600	84812550	5330	5330	5330	5330	194
614	20240604	093500	83778530	5330	5330	5330	5330	20
615	20240604	093400	83671930	5330	5330	5330	5330	1
616	20240604	093300	83666600	5340	5340	5340	5340	1
617	20240604	093200	83661260	5340	5330	5350	5300	757
618	20240604	093100	79630720	5300	5300	5300	5300	300
619	20240604	093000	78040720	5300	5340	5340	5300	307
620	20240604	092900	76413360	5300	5300	5300	5300	38
621	20240604	092800	76211960	5300	5350	5350	5300	472
622	20240604	092700	73701280	5360	5360	5360	5360	300
623	20240604	092600	72093280	5360	5360	5360	5360	0
624	20240604	092500	72093280	5360	5360	5360	5360	2
625	20240604	092400	72082560	5360	5380	5380	5330	35
626	20240604	092300	71895730	5390	5400	5400	5390	2
627	20240604	092200	71884940	5410	5380	5410	5380	3
628	20240604	092100	71868760	5330	5390	5390	5310	2926
629	20240604	092000	56263410	5390	5390	5390	5390	1
630	20240604	091900	56258020	5390	5390	5390	5390	5
631	20240604	091800	56231070	5360	5390	5390	5360	901
632	20240604	091700	51395070	5350	5350	5350	5350	34
633	20240604	091600	51213170	5390	5370	5390	5360	1197
634	20240604	091500	44780420	5380	5340	5380	5340	150
635	20240604	091400	43977420	5370	5380	5380	5370	13
636	20240604	091300	43907510	5370	5370	5370	5370	1819
637	20240604	091200	34139480	5340	5340	5340	5340	0
638	20240604	091100	34139480	5340	5350	5350	5340	11
639	20240604	091000	34080730	5350	5350	5350	5340	214
640	20240604	090900	32935880	5350	5370	5370	5350	31
641	20240604	090800	32769430	5380	5330	5380	5330	97
642	20240604	090700	32249790	5330	5340	5370	5330	423
643	20240604	090600	29992450	5380	5380	5380	5380	1
644	20240604	090500	29987070	5390	5370	5390	5330	1521
645	20240604	090400	21861810	5380	5380	5390	5350	2771
646	20240604	090300	7013230	5380	5380	5380	5380	71
647	20240604	090200	6631250	5370	5370	5370	5370	9
648	20240604	090100	6582920	5380	5380	5380	5380	159
649	20240604	090000	5727500	5380	5430	5430	5380	1056