KissMeData/000430/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183100	501199270	5280	5280	5280	5280	147
3	20240607	183000	501199270	5280	5280	5280	5280	0
4	20240607	182900	501199270	5280	5280	5280	5280	0
5	20240607	182800	501199270	5280	5280	5280	5280	0
6	20240607	182700	501199270	5280	5280	5280	5280	0
7	20240607	182600	501199270	5280	5280	5280	5280	0
8	20240607	182500	501199270	5280	5280	5280	5280	0
9	20240607	182400	501199270	5280	5280	5280	5280	0
10	20240607	182300	501199270	5280	5280	5280	5280	0
11	20240607	182200	501199270	5280	5280	5280	5280	0
12	20240607	182100	501199270	5280	5280	5280	5280	0
13	20240607	182000	501199270	5280	5280	5280	5280	0
14	20240607	181900	501199270	5280	5280	5280	5280	0
15	20240607	181800	501199270	5280	5280	5280	5280	0
16	20240607	181700	501199270	5280	5280	5280	5280	0
17	20240607	181600	501199270	5280	5280	5280	5280	0
18	20240607	181500	501199270	5280	5280	5280	5280	0
19	20240607	181400	501199270	5280	5280	5280	5280	0
20	20240607	181300	501199270	5280	5280	5280	5280	0
21	20240607	181200	501199270	5280	5280	5280	5280	0
22	20240607	181100	501199270	5280	5280	5280	5280	0
23	20240607	181000	501199270	5280	5280	5280	5280	0
24	20240607	180900	501199270	5280	5280	5280	5280	0
25	20240607	180800	501199270	5280	5280	5280	5280	0
26	20240607	180700	501199270	5280	5280	5280	5280	0
27	20240607	180600	501199270	5280	5280	5280	5280	0
28	20240607	180500	501199270	5280	5280	5280	5280	0
29	20240607	180400	501199270	5280	5280	5280	5280	0
30	20240607	180300	501199270	5280	5280	5280	5280	0
31	20240607	180200	501199270	5280	5280	5280	5280	0
32	20240607	180100	501199270	5280	5280	5280	5280	147
33	20240607	180000	501199270	5280	5280	5280	5280	0
34	20240607	175900	501199270	5280	5280	5280	5280	0
35	20240607	175800	501199270	5280	5280	5280	5280	0
36	20240607	175700	501199270	5280	5280	5280	5280	0
37	20240607	175600	501199270	5280	5280	5280	5280	0
38	20240607	175500	501199270	5280	5280	5280	5280	0
39	20240607	175400	501199270	5280	5280	5280	5280	0
40	20240607	175300	501199270	5280	5280	5280	5280	0
41	20240607	175200	501199270	5280	5280	5280	5280	0
42	20240607	175100	501199270	5280	5280	5280	5280	0
43	20240607	175000	501199270	5280	5280	5280	5280	0
44	20240607	174900	501199270	5280	5280	5280	5280	0
45	20240607	174800	501199270	5280	5280	5280	5280	0
46	20240607	174700	501199270	5280	5280	5280	5280	0
47	20240607	174600	501199270	5280	5280	5280	5280	0
48	20240607	174500	501199270	5280	5280	5280	5280	0
49	20240607	174400	501199270	5280	5280	5280	5280	0
50	20240607	174300	501199270	5280	5280	5280	5280	0
51	20240607	174200	501199270	5280	5280	5280	5280	0
52	20240607	174100	501199270	5280	5280	5280	5280	0
53	20240607	174000	501199270	5280	5280	5280	5280	0
54	20240607	173900	501199270	5280	5280	5280	5280	0
55	20240607	173800	501199270	5280	5280	5280	5280	0
56	20240607	173700	501199270	5280	5280	5280	5280	0
57	20240607	173600	501199270	5280	5280	5280	5280	0
58	20240607	173500	501199270	5280	5280	5280	5280	0
59	20240607	173400	501199270	5280	5280	5280	5280	0
60	20240607	173300	501199270	5280	5280	5280	5280	0
61	20240607	173200	501199270	5280	5280	5280	5280	0
62	20240607	173100	501199270	5280	5280	5280	5280	147
63	20240607	173000	501199270	5280	5280	5280	5280	0
64	20240607	172900	501199270	5280	5280	5280	5280	0
65	20240607	172800	501199270	5280	5280	5280	5280	0
66	20240607	172700	501199270	5280	5280	5280	5280	0
67	20240607	172600	501199270	5280	5280	5280	5280	0
68	20240607	172500	501199270	5280	5280	5280	5280	0
69	20240607	172400	501199270	5280	5280	5280	5280	0
70	20240607	172300	501199270	5280	5280	5280	5280	0
71	20240607	172200	501199270	5280	5280	5280	5280	0
72	20240607	172100	501199270	5280	5280	5280	5280	0
73	20240607	172000	501199270	5280	5280	5280	5280	0
74	20240607	171900	501199270	5280	5280	5280	5280	0
75	20240607	171800	501199270	5280	5280	5280	5280	0
76	20240607	171700	501199270	5280	5280	5280	5280	0
77	20240607	171600	501199270	5280	5280	5280	5280	0
78	20240607	171500	501199270	5280	5280	5280	5280	0
79	20240607	171400	501199270	5280	5280	5280	5280	0
80	20240607	171300	501199270	5280	5280	5280	5280	0
81	20240607	171200	501199270	5280	5280	5280	5280	0
82	20240607	171100	501199270	5280	5280	5280	5280	0
83	20240607	171000	501199270	5280	5280	5280	5280	0
84	20240607	170900	501199270	5280	5280	5280	5280	0
85	20240607	170800	501199270	5280	5280	5280	5280	0
86	20240607	170700	501199270	5280	5280	5280	5280	0
87	20240607	170600	501199270	5280	5280	5280	5280	0
88	20240607	170500	501199270	5280	5280	5280	5280	0
89	20240607	170400	501199270	5280	5280	5280	5280	0
90	20240607	170300	501199270	5280	5280	5280	5280	0
91	20240607	170200	501199270	5280	5280	5280	5280	0
92	20240607	170100	501199270	5280	5280	5280	5280	147
93	20240607	170000	501199270	5280	5280	5280	5280	0
94	20240607	165900	501199270	5280	5280	5280	5280	0
95	20240607	165800	501199270	5280	5280	5280	5280	0
96	20240607	165700	501199270	5280	5280	5280	5280	0
97	20240607	165600	501199270	5280	5280	5280	5280	0
98	20240607	165500	501199270	5280	5280	5280	5280	0
99	20240607	165400	501199270	5280	5280	5280	5280	0
100	20240607	165300	501199270	5280	5280	5280	5280	0
101	20240607	165200	501199270	5280	5280	5280	5280	0
102	20240607	165100	501199270	5280	5280	5280	5280	0
103	20240607	165000	501199270	5280	5280	5280	5280	0
104	20240607	164900	501199270	5280	5280	5280	5280	0
105	20240607	164800	501199270	5280	5280	5280	5280	0
106	20240607	164700	501199270	5280	5280	5280	5280	0
107	20240607	164600	501199270	5280	5280	5280	5280	0
108	20240607	164500	501199270	5280	5280	5280	5280	0
109	20240607	164400	501199270	5280	5280	5280	5280	0
110	20240607	164300	501199270	5280	5280	5280	5280	0
111	20240607	164200	501199270	5280	5280	5280	5280	0
112	20240607	164100	501199270	5280	5280	5280	5280	0
113	20240607	164000	501199270	5280	5280	5280	5280	0
114	20240607	163900	501199270	5280	5280	5280	5280	0
115	20240607	163800	501199270	5280	5280	5280	5280	0
116	20240607	163700	501199270	5280	5280	5280	5280	0
117	20240607	163600	501199270	5280	5280	5280	5280	0
118	20240607	163500	501199270	5280	5280	5280	5280	0
119	20240607	163400	501199270	5280	5280	5280	5280	0
120	20240607	163300	501199270	5280	5280	5280	5280	0
121	20240607	163200	501199270	5280	5280	5280	5280	0
122	20240607	163100	501199270	5280	5280	5280	5280	147
123	20240607	163000	501199270	5280	5280	5280	5280	0
124	20240607	162900	501199270	5280	5280	5280	5280	0
125	20240607	162800	501199270	5280	5280	5280	5280	0
126	20240607	162700	501199270	5280	5280	5280	5280	0
127	20240607	162600	501199270	5280	5280	5280	5280	0
128	20240607	162500	501199270	5280	5280	5280	5280	0
129	20240607	162400	501199270	5280	5280	5280	5280	0
130	20240607	162300	501199270	5280	5280	5280	5280	0
131	20240607	162200	501199270	5280	5280	5280	5280	0
132	20240607	162100	501199270	5280	5280	5280	5280	0
133	20240607	162000	501199270	5280	5280	5280	5280	0
134	20240607	161900	501199270	5280	5280	5280	5280	0
135	20240607	161800	501199270	5280	5280	5280	5280	0
136	20240607	161700	501199270	5280	5280	5280	5280	0
137	20240607	161600	501199270	5280	5280	5280	5280	0
138	20240607	161500	501199270	5280	5280	5280	5280	0
139	20240607	161400	501199270	5280	5280	5280	5280	0
140	20240607	161300	501199270	5280	5280	5280	5280	0
141	20240607	161200	501199270	5280	5280	5280	5280	0
142	20240607	161100	501199270	5280	5280	5280	5280	0
143	20240607	161000	501199270	5280	5280	5280	5280	0
144	20240607	160900	501199270	5280	5280	5280	5280	0
145	20240607	160800	501199270	5280	5280	5280	5280	0
146	20240607	160700	501199270	5280	5280	5280	5280	0
147	20240607	160600	501199270	5280	5280	5280	5280	0
148	20240607	160500	501199270	5280	5280	5280	5280	0
149	20240607	160400	501199270	5280	5280	5280	5280	0
150	20240607	160300	501199270	5280	5280	5280	5280	0
151	20240607	160200	501199270	5280	5280	5280	5280	0
152	20240607	160100	501199270	5280	5280	5280	5280	147
153	20240607	160000	501199270	5280	5280	5280	5280	0
154	20240607	155900	501199270	5280	5280	5280	5280	0
155	20240607	155800	501199270	5280	5280	5280	5280	0
156	20240607	155700	501199270	5280	5280	5280	5280	0
157	20240607	155600	501199270	5280	5280	5280	5280	0
158	20240607	155500	501199270	5280	5280	5280	5280	0
159	20240607	155400	501199270	5280	5280	5280	5280	0
160	20240607	155300	501199270	5280	5280	5280	5280	0
161	20240607	155200	501199270	5280	5280	5280	5280	0
162	20240607	155100	501199270	5280	5280	5280	5280	0
163	20240607	155000	501199270	5280	5280	5280	5280	0
164	20240607	154900	501199270	5280	5280	5280	5280	0
165	20240607	154800	501199270	5280	5280	5280	5280	0
166	20240607	154700	501199270	5280	5280	5280	5280	0
167	20240607	154600	501199270	5280	5280	5280	5280	0
168	20240607	154500	501199270	5280	5280	5280	5280	0
169	20240607	154400	501199270	5280	5280	5280	5280	0
170	20240607	154300	501199270	5280	5280	5280	5280	0
171	20240607	154200	501199270	5280	5280	5280	5280	0
172	20240607	154100	501199270	5280	5280	5280	5280	0
173	20240607	154000	501199270	5280	5280	5280	5280	0
174	20240607	153900	501199270	5280	5280	5280	5280	0
175	20240607	153800	501199270	5280	5280	5280	5280	0
176	20240607	153700	501199270	5280	5280	5280	5280	0
177	20240607	153600	501199270	5280	5280	5280	5280	0
178	20240607	153500	501199270	5280	5280	5280	5280	0
179	20240607	153400	501199270	5280	5280	5280	5280	0
180	20240607	153300	501199270	5280	5280	5280	5280	0
181	20240607	153200	501199270	5280	5280	5280	5280	0
182	20240607	153100	501199270	5280	5280	5280	5280	147
183	20240607	153000	501199270	5280	5280	5280	5280	147
184	20240607	152900	500423110	5270	5270	5270	5270	0
185	20240607	152800	500423110	5270	5270	5270	5270	0
186	20240607	152700	500423110	5270	5270	5270	5270	0
187	20240607	152600	500423110	5270	5270	5270	5270	0
188	20240607	152500	500423110	5270	5270	5270	5270	0
189	20240607	152400	500423110	5270	5270	5270	5270	0
190	20240607	152300	500423110	5270	5270	5270	5270	0
191	20240607	152200	500423110	5270	5270	5270	5270	0
192	20240607	152100	500423110	5270	5270	5270	5270	0
193	20240607	152000	500423110	5270	5270	5270	5270	0
194	20240607	151900	500423110	5270	5270	5270	5260	44
195	20240607	151800	500191600	5270	5270	5270	5250	417
196	20240607	151700	497994290	5250	5250	5250	5250	0
197	20240607	151600	497994290	5250	5250	5250	5250	0
198	20240607	151500	497994290	5250	5250	5250	5250	228
199	20240607	151400	496797290	5260	5260	5260	5260	25
200	20240607	151300	496665790	5260	5260	5260	5260	187
201	20240607	151200	495682170	5250	5270	5270	5250	183
202	20240607	151100	494719760	5250	5250	5250	5250	0
203	20240607	151000	494719760	5250	5250	5250	5250	0
204	20240607	150900	494719760	5250	5250	5250	5250	181
205	20240607	150800	493769510	5270	5270	5270	5270	10
206	20240607	150700	493716810	5270	5270	5270	5270	0
207	20240607	150600	493716810	5270	5270	5270	5270	0
208	20240607	150500	493716810	5270	5270	5270	5270	177
209	20240607	150400	492784020	5270	5270	5270	5270	189
210	20240607	150300	491787990	5270	5250	5270	5250	493
211	20240607	150200	489191740	5250	5250	5250	5250	0
212	20240607	150100	489191740	5250	5260	5260	5250	305
213	20240607	150000	487590440	5250	5250	5250	5250	3366
214	20240607	145900	469918940	5250	5250	5250	5250	334
215	20240607	145800	468165440	5270	5270	5270	5250	1473
216	20240607	145700	460429440	5260	5260	5260	5260	332
217	20240607	145600	458683120	5270	5270	5270	5270	440
218	20240607	145500	456364320	5270	5270	5270	5270	724
219	20240607	145400	452548840	5280	5280	5280	5280	0
220	20240607	145300	452548840	5280	5280	5280	5280	0
221	20240607	145200	452548840	5280	5280	5280	5280	5
222	20240607	145100	452522440	5280	5280	5280	5280	0
223	20240607	145000	452522440	5280	5280	5280	5280	19
224	20240607	144900	452422120	5280	5280	5280	5280	0
225	20240607	144800	452422120	5280	5280	5280	5280	1
226	20240607	144700	452416840	5260	5260	5260	5260	3000
227	20240607	144600	436636840	5260	5260	5260	5260	0
228	20240607	144500	436636840	5260	5260	5260	5260	0
229	20240607	144400	436636840	5260	5280	5280	5260	565
230	20240607	144300	433657890	5270	5270	5270	5270	27
231	20240607	144200	433515600	5260	5260	5260	5260	0
232	20240607	144100	433515600	5260	5260	5260	5260	302
233	20240607	144000	431927080	5260	5260	5260	5260	0
234	20240607	143900	431927080	5260	5260	5260	5260	291
235	20240607	143800	430396420	5260	5260	5260	5260	25
236	20240607	143700	430264920	5270	5270	5270	5270	103
237	20240607	143600	429722110	5280	5280	5280	5280	0
238	20240607	143500	429722110	5280	5280	5280	5280	15
239	20240607	143400	429642910	5280	5280	5280	5280	1
240	20240607	143300	429637630	5280	5280	5280	5280	0
241	20240607	143200	429637630	5280	5280	5280	5280	0
242	20240607	143100	429637630	5280	5280	5280	5280	1
243	20240607	143000	429632350	5270	5270	5270	5270	6
244	20240607	142900	429600730	5260	5260	5260	5260	0
245	20240607	142800	429600730	5260	5260	5260	5260	2000
246	20240607	142700	419080730	5270	5270	5270	5270	1
247	20240607	142600	419075460	5270	5270	5270	5270	119
248	20240607	142500	418448330	5270	5270	5270	5270	0
249	20240607	142400	418448330	5270	5270	5270	5270	5
250	20240607	142300	418421980	5270	5270	5270	5270	3
251	20240607	142200	418406170	5260	5260	5260	5260	8
252	20240607	142100	418364090	5260	5260	5260	5260	14
253	20240607	142000	418290450	5290	5290	5290	5290	0
254	20240607	141900	418290450	5290	5290	5290	5290	0
255	20240607	141800	418290450	5290	5290	5290	5290	0
256	20240607	141700	418290450	5290	5290	5290	5290	3
257	20240607	141600	418274580	5290	5290	5290	5290	1
258	20240607	141500	418269290	5290	5290	5290	5290	0
259	20240607	141400	418269290	5290	5290	5290	5290	0
260	20240607	141300	418269290	5290	5290	5290	5290	26
261	20240607	141200	418131750	5260	5260	5260	5260	0
262	20240607	141100	418131750	5260	5260	5260	5260	0
263	20240607	141000	418131750	5260	5260	5260	5260	0
264	20240607	140900	418131750	5260	5260	5260	5260	0
265	20240607	140800	418131750	5260	5260	5260	5260	0
266	20240607	140700	418131750	5260	5260	5260	5260	0
267	20240607	140600	418131750	5260	5270	5270	5260	3233
268	20240607	140500	401125850	5270	5270	5270	5270	0
269	20240607	140400	401125850	5270	5270	5270	5270	0
270	20240607	140300	401125850	5270	5270	5270	5270	0
271	20240607	140200	401125850	5270	5270	5270	5270	0
272	20240607	140100	401125850	5270	5270	5270	5270	0
273	20240607	140000	401125850	5270	5270	5270	5270	0
274	20240607	135900	401125850	5270	5270	5270	5270	20
275	20240607	135800	401020450	5270	5270	5270	5270	50
276	20240607	135700	400756950	5270	5270	5270	5270	20
277	20240607	135600	400651550	5270	5270	5270	5270	443
278	20240607	135500	398316940	5270	5270	5270	5270	51
279	20240607	135400	398048170	5290	5290	5290	5290	0
280	20240607	135300	398048170	5290	5290	5290	5290	0
281	20240607	135200	398048170	5290	5290	5290	5290	100
282	20240607	135100	397519170	5290	5290	5290	5290	0
283	20240607	135000	397519170	5290	5290	5290	5290	0
284	20240607	134900	397519170	5290	5290	5290	5290	0
285	20240607	134800	397519170	5290	5290	5290	5290	5
286	20240607	134700	397492720	5270	5270	5270	5270	0
287	20240607	134600	397492720	5270	5270	5270	5270	1030
288	20240607	134500	392064620	5270	5270	5270	5270	0
289	20240607	134400	392064620	5270	5270	5270	5270	7
290	20240607	134300	392027730	5300	5300	5300	5300	1
291	20240607	134200	392022430	5290	5290	5290	5290	50
292	20240607	134100	391757930	5290	5290	5290	5290	10
293	20240607	134000	391705030	5290	5290	5290	5290	0
294	20240607	133900	391705030	5290	5290	5290	5290	35
295	20240607	133800	391519880	5300	5260	5300	5260	51
296	20240607	133700	391251580	5300	5260	5300	5260	2
297	20240607	133600	391241020	5300	5290	5300	5290	3
298	20240607	133500	391225140	5300	5300	5300	5300	21
299	20240607	133400	391113840	5300	5300	5300	5300	0
300	20240607	133300	391113840	5300	5300	5300	5300	0
301	20240607	133200	391113840	5300	5300	5300	5300	0
302	20240607	133100	391113840	5300	5290	5300	5260	93
303	20240607	133000	390621910	5300	5300	5300	5300	1
304	20240607	132900	390616610	5300	5300	5300	5300	67
305	20240607	132800	390261510	5300	5300	5300	5300	1
306	20240607	132700	390256210	5260	5280	5280	5260	602
307	20240607	132600	387082510	5300	5280	5300	5280	101
308	20240607	132500	386549210	5300	5300	5300	5300	19
309	20240607	132400	386448510	5300	5300	5300	5300	1
310	20240607	132300	386443210	5280	5300	5300	5280	18
311	20240607	132200	386348070	5290	5290	5290	5290	69
312	20240607	132100	385983060	5300	5300	5300	5290	3
313	20240607	132000	385967170	5280	5280	5300	5280	41
314	20240607	131900	385750670	5300	5290	5300	5290	51
315	20240607	131800	385480870	5300	5300	5300	5280	101
316	20240607	131700	384947530	5300	5290	5300	5290	2
317	20240607	131600	384936940	5290	5290	5290	5290	0
318	20240607	131500	384936940	5290	5290	5290	5290	0
319	20240607	131400	384936940	5290	5290	5290	5290	25
320	20240607	131300	384804690	5290	5290	5290	5290	21
321	20240607	131200	384693600	5280	5290	5290	5280	902
322	20240607	131100	379924500	5300	5300	5300	5300	20
323	20240607	131000	379818500	5300	5290	5300	5290	311
324	20240607	130900	378173090	5290	5290	5290	5290	0
325	20240607	130800	378173090	5290	5290	5290	5290	20
326	20240607	130700	378067290	5290	5280	5290	5270	209
327	20240607	130600	376965380	5290	5290	5290	5290	2
328	20240607	130500	376954800	5270	5270	5270	5270	0
329	20240607	130400	376954800	5270	5270	5270	5270	0
330	20240607	130300	376954800	5270	5270	5270	5270	100
331	20240607	130200	376427800	5280	5280	5280	5280	40
332	20240607	130100	376216600	5280	5280	5280	5280	0
333	20240607	130000	376216600	5280	5280	5280	5280	17
334	20240607	125900	376126840	5290	5290	5290	5290	0
335	20240607	125800	376126840	5290	5290	5290	5290	1
336	20240607	125700	376121550	5290	5290	5290	5290	0
337	20240607	125600	376121550	5290	5290	5290	5290	1
338	20240607	125500	376116260	5270	5270	5270	5270	0
339	20240607	125400	376116260	5270	5280	5280	5270	410
340	20240607	125300	373954500	5280	5280	5280	5280	0
341	20240607	125200	373954500	5280	5280	5280	5280	0
342	20240607	125100	373954500	5280	5280	5280	5280	99
343	20240607	125000	373431780	5280	5280	5280	5280	0
344	20240607	124900	373431780	5280	5280	5280	5280	1
345	20240607	124800	373426500	5290	5280	5290	5280	231
346	20240607	124700	372206810	5280	5280	5280	5280	2
347	20240607	124600	372196250	5270	5270	5270	5270	0
348	20240607	124500	372196250	5270	5270	5270	5270	0
349	20240607	124400	372196250	5270	5270	5270	5270	0
350	20240607	124300	372196250	5270	5270	5270	5270	0
351	20240607	124200	372196250	5270	5270	5270	5270	0
352	20240607	124100	372196250	5270	5270	5270	5270	0
353	20240607	124000	372196250	5270	5270	5270	5270	0
354	20240607	123900	372196250	5270	5270	5270	5270	975
355	20240607	123800	367058000	5280	5280	5280	5280	0
356	20240607	123700	367058000	5280	5280	5280	5280	0
357	20240607	123600	367058000	5280	5280	5280	5280	0
358	20240607	123500	367058000	5280	5280	5280	5280	495
359	20240607	123400	364444400	5280	5290	5290	5280	7
360	20240607	123300	364407420	5290	5290	5290	5290	0
361	20240607	123200	364407420	5290	5290	5290	5290	0
362	20240607	123100	364407420	5290	5290	5290	5290	0
363	20240607	123000	364407420	5290	5290	5290	5290	101
364	20240607	122900	363873130	5280	5290	5290	5280	12
365	20240607	122800	363809660	5290	5290	5290	5290	6
366	20240607	122700	363777920	5290	5290	5290	5290	126
367	20240607	122600	363111380	5290	5290	5290	5290	0
368	20240607	122500	363111380	5290	5280	5290	5280	3
369	20240607	122400	363095520	5290	5290	5290	5290	71
370	20240607	122300	362719930	5290	5290	5290	5290	202
371	20240607	122200	361651350	5280	5280	5280	5280	1139
372	20240607	122100	355637430	5270	5270	5270	5270	200
373	20240607	122000	354583430	5280	5280	5280	5280	10
374	20240607	121900	354530630	5280	5280	5280	5280	0
375	20240607	121800	354530630	5280	5280	5280	5280	0
376	20240607	121700	354530630	5280	5280	5280	5280	2
377	20240607	121600	354520070	5270	5270	5270	5270	10
378	20240607	121500	354467370	5270	5270	5270	5270	15
379	20240607	121400	354388320	5270	5270	5270	5270	412
380	20240607	121300	352217080	5270	5270	5270	5270	3
381	20240607	121200	352201270	5270	5270	5270	5270	0
382	20240607	121100	352201270	5270	5270	5270	5270	0
383	20240607	121000	352201270	5270	5270	5270	5270	3
384	20240607	120900	352185460	5260	5260	5260	5260	20
385	20240607	120800	352080260	5260	5260	5260	5260	0
386	20240607	120700	352080260	5260	5260	5260	5260	0
387	20240607	120600	352080260	5260	5260	5260	5260	0
388	20240607	120500	352080260	5260	5260	5260	5260	4000
389	20240607	120400	331040260	5260	5260	5260	5260	0
390	20240607	120300	331040260	5260	5260	5260	5260	0
391	20240607	120200	331040260	5260	5260	5260	5260	0
392	20240607	120100	331040260	5260	5260	5260	5260	100
393	20240607	120000	330514260	5270	5270	5270	5270	10
394	20240607	115900	330461560	5270	5250	5270	5250	2541
395	20240607	115800	317090250	5250	5250	5250	5250	584
396	20240607	115700	314024250	5250	5250	5250	5250	5
397	20240607	115600	313998000	5240	5250	5250	5240	293
398	20240607	115500	312462650	5250	5250	5250	5250	4
399	20240607	115400	312441650	5250	5250	5250	5250	0
400	20240607	115300	312441650	5250	5250	5250	5250	10
401	20240607	115200	312389150	5240	5240	5240	5240	100
402	20240607	115100	311865150	5250	5250	5250	5250	439
403	20240607	115000	309560400	5250	5250	5250	5250	577
404	20240607	114900	306531150	5250	5250	5250	5250	893
405	20240607	114800	301842900	5250	5250	5250	5250	35
406	20240607	114700	301659150	5270	5270	5270	5270	0
407	20240607	114600	301659150	5270	5270	5270	5270	0
408	20240607	114500	301659150	5270	5270	5270	5270	0
409	20240607	114400	301659150	5270	5270	5270	5270	0
410	20240607	114300	301659150	5270	5270	5270	5270	0
411	20240607	114200	301659150	5270	5240	5270	5240	17
412	20240607	114100	301570040	5240	5240	5240	5240	10
413	20240607	114000	301517640	5240	5250	5250	5240	135
414	20240607	113900	300810040	5240	5240	5240	5240	28
415	20240607	113800	300663320	5270	5270	5270	5270	0
416	20240607	113700	300663320	5270	5270	5270	5270	2
417	20240607	113600	300652780	5240	5260	5260	5240	1630
418	20240607	113500	292106520	5260	5260	5260	5260	6
419	20240607	113400	292074960	5250	5250	5250	5250	0
420	20240607	113300	292074960	5250	5250	5270	5230	1723
421	20240607	113200	283046590	5270	5250	5270	5240	1740
422	20240607	113100	273925110	5250	5250	5250	5250	3423
423	20240607	113000	255954360	5260	5260	5260	5260	264
424	20240607	112900	254565720	5260	5260	5260	5260	244
425	20240607	112800	253282280	5260	5260	5260	5260	200
426	20240607	112700	252230280	5260	5260	5260	5260	0
427	20240607	112600	252230280	5260	5260	5270	5260	282
428	20240607	112500	250746950	5270	5260	5270	5260	2231
429	20240607	112400	239011440	5260	5270	5270	5260	1426
430	20240607	112300	231496920	5280	5280	5280	5280	0
431	20240607	112200	231496920	5280	5280	5280	5280	50
432	20240607	112100	231232920	5290	5280	5290	5280	102
433	20240607	112000	230694140	5280	5280	5280	5280	100
434	20240607	111900	230166140	5280	5270	5280	5270	530
435	20240607	111800	227372730	5270	5270	5270	5270	80
436	20240607	111700	226951130	5270	5270	5270	5270	402
437	20240607	111600	224832590	5270	5290	5290	5270	1702
438	20240607	111500	215850370	5280	5280	5280	5280	0
439	20240607	111400	215850370	5280	5280	5280	5280	21
440	20240607	111300	215739490	5280	5280	5280	5280	100
441	20240607	111200	215211490	5290	5290	5290	5290	98
442	20240607	111100	214693070	5280	5280	5280	5280	953
443	20240607	111000	209661230	5290	5290	5290	5290	50
444	20240607	110900	209396730	5290	5280	5290	5280	202
445	20240607	110800	208330150	5300	5300	5300	5300	20
446	20240607	110700	208224150	5290	5290	5290	5290	9
447	20240607	110600	208176540	5290	5290	5290	5290	427
448	20240607	110500	205917710	5300	5300	5300	5300	100
449	20240607	110400	205387710	5300	5300	5300	5300	3
450	20240607	110300	205371810	5290	5290	5290	5290	0
451	20240607	110200	205371810	5290	5290	5290	5290	0
452	20240607	110100	205371810	5290	5290	5290	5290	0
453	20240607	110000	205371810	5290	5290	5290	5290	0
454	20240607	105900	205371810	5290	5290	5290	5290	60
455	20240607	105800	205054410	5290	5290	5290	5290	1
456	20240607	105700	205049120	5280	5280	5280	5280	408
457	20240607	105600	202894880	5280	5280	5280	5280	20
458	20240607	105500	202789280	5280	5280	5280	5280	0
459	20240607	105400	202789280	5280	5280	5280	5280	1400
460	20240607	105300	195397280	5280	5280	5280	5280	0
461	20240607	105200	195397280	5280	5280	5280	5280	10
462	20240607	105100	195344480	5280	5280	5280	5280	500
463	20240607	105000	192704480	5280	5280	5280	5280	526
464	20240607	104900	189927200	5280	5280	5280	5280	1019
465	20240607	104800	184546880	5280	5280	5280	5280	0
466	20240607	104700	184546880	5280	5280	5280	5280	43
467	20240607	104600	184319840	5280	5280	5280	5280	0
468	20240607	104500	184319840	5280	5280	5280	5280	0
469	20240607	104400	184319840	5280	5280	5280	5280	0
470	20240607	104300	184319840	5280	5300	5300	5280	219
471	20240607	104200	183163140	5280	5280	5280	5280	0
472	20240607	104100	183163140	5280	5280	5280	5280	0
473	20240607	104000	183163140	5280	5280	5280	5280	50
474	20240607	103900	182899140	5290	5290	5290	5290	2
475	20240607	103800	182888560	5280	5280	5280	5280	0
476	20240607	103700	182888560	5280	5280	5280	5280	25
477	20240607	103600	182756560	5280	5280	5280	5280	10
478	20240607	103500	182703760	5280	5280	5280	5280	1240
479	20240607	103400	176156560	5280	5280	5280	5280	401
480	20240607	103300	174039280	5280	5270	5280	5270	280
481	20240607	103200	172560980	5270	5280	5280	5270	200
482	20240607	103100	171505550	5280	5280	5280	5280	57
483	20240607	103000	171204590	5280	5280	5280	5280	1800
484	20240607	102900	161700590	5280	5280	5290	5280	11
485	20240607	102800	161642500	5280	5290	5290	5280	761
486	20240607	102700	157620110	5290	5290	5290	5290	163
487	20240607	102600	156757840	5290	5290	5290	5290	95
488	20240607	102500	156255290	5290	5290	5290	5290	15
489	20240607	102400	156175940	5280	5290	5290	5280	118
490	20240607	102300	155552880	5290	5300	5300	5290	1863
491	20240607	102200	145697570	5300	5290	5300	5290	58
492	20240607	102100	145390670	5290	5290	5300	5290	866
493	20240607	102000	140805110	5300	5310	5310	5300	1069
494	20240607	101900	135139350	5310	5310	5310	5300	102
495	20240607	101800	134598730	5300	5300	5300	5300	807
496	20240607	101700	130321630	5310	5310	5310	5310	0
497	20240607	101600	130321630	5310	5310	5310	5310	8
498	20240607	101500	130279150	5310	5310	5310	5310	14
499	20240607	101400	130204810	5310	5310	5310	5310	797
500	20240607	101300	125972740	5310	5310	5310	5310	0
501	20240607	101200	125972740	5310	5300	5310	5300	26
502	20240607	101100	125834920	5300	5310	5310	5300	200
503	20240607	101000	124774620	5310	5310	5310	5310	0
504	20240607	100900	124774620	5310	5310	5310	5310	0
505	20240607	100800	124774620	5310	5320	5320	5310	1360
506	20240607	100700	117552020	5320	5320	5320	5320	5
507	20240607	100600	117525420	5330	5300	5330	5300	411
508	20240607	100500	115346590	5310	5330	5330	5300	77
509	20240607	100400	114937640	5310	5310	5310	5310	14
510	20240607	100300	114863300	5320	5320	5320	5320	200
511	20240607	100200	113799300	5320	5320	5320	5320	1346
512	20240607	100100	106638580	5320	5310	5320	5310	731
513	20240607	100000	102756960	5310	5310	5310	5310	250
514	20240607	095900	101429460	5310	5310	5320	5310	2698
515	20240607	095800	87098080	5310	5310	5310	5310	24
516	20240607	095700	86970640	5330	5330	5330	5330	0
517	20240607	095600	86970640	5330	5330	5330	5330	0
518	20240607	095500	86970640	5330	5330	5330	5330	0
519	20240607	095400	86970640	5330	5330	5330	5330	1
520	20240607	095300	86965310	5330	5330	5330	5330	0
521	20240607	095200	86965310	5330	5330	5330	5330	0
522	20240607	095100	86965310	5330	5330	5330	5330	0
523	20240607	095000	86965310	5330	5330	5330	5330	0
524	20240607	094900	86965310	5330	5320	5330	5320	32
525	20240607	094800	86795060	5330	5330	5330	5330	2044
526	20240607	094700	75900540	5340	5340	5340	5340	7
527	20240607	094600	75863160	5340	5340	5340	5330	570
528	20240607	094500	72824810	5330	5330	5330	5330	140
529	20240607	094400	72078610	5340	5340	5340	5340	0
530	20240607	094300	72078610	5340	5340	5340	5340	2
531	20240607	094200	72067930	5340	5330	5340	5330	182
532	20240607	094100	71097860	5330	5340	5340	5330	325
533	20240607	094000	69365600	5330	5330	5330	5330	933
534	20240607	093900	64392710	5320	5320	5320	5320	355
535	20240607	093800	62504110	5320	5320	5320	5320	100
536	20240607	093700	61972110	5320	5320	5320	5320	1
537	20240607	093600	61966790	5310	5310	5310	5310	382
538	20240607	093500	59938370	5320	5320	5320	5320	5
539	20240607	093400	59911770	5320	5320	5320	5320	24
540	20240607	093300	59784090	5320	5320	5320	5320	3
541	20240607	093200	59768130	5320	5320	5320	5320	6
542	20240607	093100	59736210	5310	5310	5310	5310	0
543	20240607	093000	59736210	5310	5320	5320	5310	774
544	20240607	092900	55626210	5320	5320	5320	5320	208
545	20240607	092800	54519650	5320	5320	5320	5320	413
546	20240607	092700	52322490	5320	5320	5320	5320	3
547	20240607	092600	52306530	5320	5320	5330	5320	208
548	20240607	092500	51197970	5320	5320	5320	5320	1
549	20240607	092400	51192650	5320	5330	5330	5320	17
550	20240607	092300	51102200	5320	5320	5320	5320	680
551	20240607	092200	47484600	5330	5340	5350	5330	1015
552	20240607	092100	42069610	5350	5350	5350	5350	3
553	20240607	092000	42053560	5350	5350	5350	5350	60
554	20240607	091900	41732560	5340	5350	5350	5340	21
555	20240607	091800	41620220	5350	5350	5350	5350	5
556	20240607	091700	41593470	5350	5340	5350	5340	546
557	20240607	091600	38677810	5350	5350	5350	5350	61
558	20240607	091500	38351460	5340	5340	5340	5340	0
559	20240607	091400	38351460	5340	5340	5340	5340	300
560	20240607	091300	36749460	5340	5340	5340	5340	20
561	20240607	091200	36642660	5350	5350	5350	5340	641
562	20240607	091100	33219690	5350	5350	5350	5350	32
563	20240607	091000	33048490	5340	5340	5340	5340	35
564	20240607	090900	32861590	5350	5350	5350	5350	192
565	20240607	090800	31834390	5350	5350	5350	5350	430
566	20240607	090700	29533890	5350	5350	5350	5350	222
567	20240607	090600	28346190	5360	5360	5360	5360	2
568	20240607	090500	28335470	5340	5340	5340	5340	0
569	20240607	090400	28335470	5340	5350	5350	5340	207
570	20240607	090300	27229990	5360	5360	5360	5360	20
571	20240607	090200	27122790	5360	5370	5370	5360	53
572	20240607	090100	26838660	5370	5360	5370	5350	1437
573	20240607	090000	19135730	5360	5360	5370	5350	3571