KissMeData/078860/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195400	378752010	4470	4470	4470	4470	687
3	20240605	195300	378752010	4470	4470	4470	4470	0
4	20240605	195200	378752010	4470	4470	4470	4470	0
5	20240605	195100	378752010	4470	4470	4470	4470	0
6	20240605	195000	378752010	4470	4470	4470	4470	0
7	20240605	194900	378752010	4470	4470	4470	4470	0
8	20240605	194800	378752010	4470	4470	4470	4470	0
9	20240605	194700	378752010	4470	4470	4470	4470	0
10	20240605	194600	378752010	4470	4470	4470	4470	0
11	20240605	194500	378752010	4470	4470	4470	4470	0
12	20240605	194400	378752010	4470	4470	4470	4470	0
13	20240605	194300	378752010	4470	4470	4470	4470	0
14	20240605	194200	378752010	4470	4470	4470	4470	0
15	20240605	194100	378752010	4470	4470	4470	4470	0
16	20240605	194000	378752010	4470	4470	4470	4470	0
17	20240605	193900	378752010	4470	4470	4470	4470	0
18	20240605	193800	378752010	4470	4470	4470	4470	0
19	20240605	193700	378752010	4470	4470	4470	4470	0
20	20240605	193600	378752010	4470	4470	4470	4470	0
21	20240605	193500	378752010	4470	4470	4470	4470	0
22	20240605	193400	378752010	4470	4470	4470	4470	0
23	20240605	193300	378752010	4470	4470	4470	4470	0
24	20240605	193200	378752010	4470	4470	4470	4470	0
25	20240605	193100	378752010	4470	4470	4470	4470	0
26	20240605	193000	378752010	4470	4470	4470	4470	0
27	20240605	192900	378752010	4470	4470	4470	4470	0
28	20240605	192800	378752010	4470	4470	4470	4470	0
29	20240605	192700	378752010	4470	4470	4470	4470	0
30	20240605	192600	378752010	4470	4470	4470	4470	0
31	20240605	192500	378752010	4470	4470	4470	4470	0
32	20240605	192400	378752010	4470	4470	4470	4470	687
33	20240605	192300	378752010	4470	4470	4470	4470	0
34	20240605	192200	378752010	4470	4470	4470	4470	0
35	20240605	192100	378752010	4470	4470	4470	4470	0
36	20240605	192000	378752010	4470	4470	4470	4470	0
37	20240605	191900	378752010	4470	4470	4470	4470	0
38	20240605	191800	378752010	4470	4470	4470	4470	0
39	20240605	191700	378752010	4470	4470	4470	4470	0
40	20240605	191600	378752010	4470	4470	4470	4470	0
41	20240605	191500	378752010	4470	4470	4470	4470	0
42	20240605	191400	378752010	4470	4470	4470	4470	0
43	20240605	191300	378752010	4470	4470	4470	4470	0
44	20240605	191200	378752010	4470	4470	4470	4470	0
45	20240605	191100	378752010	4470	4470	4470	4470	0
46	20240605	191000	378752010	4470	4470	4470	4470	0
47	20240605	190900	378752010	4470	4470	4470	4470	0
48	20240605	190800	378752010	4470	4470	4470	4470	0
49	20240605	190700	378752010	4470	4470	4470	4470	0
50	20240605	190600	378752010	4470	4470	4470	4470	0
51	20240605	190500	378752010	4470	4470	4470	4470	0
52	20240605	190400	378752010	4470	4470	4470	4470	0
53	20240605	190300	378752010	4470	4470	4470	4470	0
54	20240605	190200	378752010	4470	4470	4470	4470	0
55	20240605	190100	378752010	4470	4470	4470	4470	0
56	20240605	190000	378752010	4470	4470	4470	4470	0
57	20240605	185900	378752010	4470	4470	4470	4470	0
58	20240605	185800	378752010	4470	4470	4470	4470	0
59	20240605	185700	378752010	4470	4470	4470	4470	0
60	20240605	185600	378752010	4470	4470	4470	4470	0
61	20240605	185500	378752010	4470	4470	4470	4470	0
62	20240605	185400	378752010	4470	4470	4470	4470	687
63	20240605	185300	378752010	4470	4470	4470	4470	0
64	20240605	185200	378752010	4470	4470	4470	4470	0
65	20240605	185100	378752010	4470	4470	4470	4470	0
66	20240605	185000	378752010	4470	4470	4470	4470	0
67	20240605	184900	378752010	4470	4470	4470	4470	0
68	20240605	184800	378752010	4470	4470	4470	4470	0
69	20240605	184700	378752010	4470	4470	4470	4470	0
70	20240605	184600	378752010	4470	4470	4470	4470	0
71	20240605	184500	378752010	4470	4470	4470	4470	0
72	20240605	184400	378752010	4470	4470	4470	4470	0
73	20240605	184300	378752010	4470	4470	4470	4470	0
74	20240605	184200	378752010	4470	4470	4470	4470	0
75	20240605	184100	378752010	4470	4470	4470	4470	0
76	20240605	184000	378752010	4470	4470	4470	4470	0
77	20240605	183900	378752010	4470	4470	4470	4470	0
78	20240605	183800	378752010	4470	4470	4470	4470	0
79	20240605	183700	378752010	4470	4470	4470	4470	0
80	20240605	183600	378752010	4470	4470	4470	4470	0
81	20240605	183500	378752010	4470	4470	4470	4470	0
82	20240605	183400	378752010	4470	4470	4470	4470	0
83	20240605	183300	378752010	4470	4470	4470	4470	0
84	20240605	183200	378752010	4470	4470	4470	4470	0
85	20240605	183100	378752010	4470	4470	4470	4470	0
86	20240605	183000	378752010	4470	4470	4470	4470	0
87	20240605	182900	378752010	4470	4470	4470	4470	0
88	20240605	182800	378752010	4470	4470	4470	4470	0
89	20240605	182700	378752010	4470	4470	4470	4470	0
90	20240605	182600	378752010	4470	4470	4470	4470	0
91	20240605	182500	378752010	4470	4470	4470	4470	0
92	20240605	182400	378752010	4470	4470	4470	4470	687
93	20240605	182300	378752010	4470	4470	4470	4470	0
94	20240605	182200	378752010	4470	4470	4470	4470	0
95	20240605	182100	378752010	4470	4470	4470	4470	0
96	20240605	182000	378752010	4470	4470	4470	4470	0
97	20240605	181900	378752010	4470	4470	4470	4470	0
98	20240605	181800	378752010	4470	4470	4470	4470	0
99	20240605	181700	378752010	4470	4470	4470	4470	0
100	20240605	181600	378752010	4470	4470	4470	4470	0
101	20240605	181500	378752010	4470	4470	4470	4470	0
102	20240605	181400	378752010	4470	4470	4470	4470	0
103	20240605	181300	378752010	4470	4470	4470	4470	0
104	20240605	181200	378752010	4470	4470	4470	4470	0
105	20240605	181100	378752010	4470	4470	4470	4470	0
106	20240605	181000	378752010	4470	4470	4470	4470	0
107	20240605	180900	378752010	4470	4470	4470	4470	0
108	20240605	180800	378752010	4470	4470	4470	4470	0
109	20240605	180700	378752010	4470	4470	4470	4470	0
110	20240605	180600	378752010	4470	4470	4470	4470	0
111	20240605	180500	378752010	4470	4470	4470	4470	0
112	20240605	180400	378752010	4470	4470	4470	4470	0
113	20240605	180300	378752010	4470	4470	4470	4470	0
114	20240605	180200	378752010	4470	4470	4470	4470	0
115	20240605	180100	378752010	4470	4470	4470	4470	0
116	20240605	180000	378752010	4470	4470	4470	4470	0
117	20240605	175900	378752010	4470	4470	4470	4470	0
118	20240605	175800	378752010	4470	4470	4470	4470	0
119	20240605	175700	378752010	4470	4470	4470	4470	0
120	20240605	175600	378752010	4470	4470	4470	4470	0
121	20240605	175500	378752010	4470	4470	4470	4470	0
122	20240605	175400	378752010	4470	4470	4470	4470	687
123	20240605	175300	378752010	4470	4470	4470	4470	0
124	20240605	175200	378752010	4470	4470	4470	4470	0
125	20240605	175100	378752010	4470	4470	4470	4470	0
126	20240605	175000	378752010	4470	4470	4470	4470	0
127	20240605	174900	378752010	4470	4470	4470	4470	0
128	20240605	174800	378752010	4470	4470	4470	4470	0
129	20240605	174700	378752010	4470	4470	4470	4470	0
130	20240605	174600	378752010	4470	4470	4470	4470	0
131	20240605	174500	378752010	4470	4470	4470	4470	0
132	20240605	174400	378752010	4470	4470	4470	4470	0
133	20240605	174300	378752010	4470	4470	4470	4470	0
134	20240605	174200	378752010	4470	4470	4470	4470	0
135	20240605	174100	378752010	4470	4470	4470	4470	0
136	20240605	174000	378752010	4470	4470	4470	4470	0
137	20240605	173900	378752010	4470	4470	4470	4470	0
138	20240605	173800	378752010	4470	4470	4470	4470	0
139	20240605	173700	378752010	4470	4470	4470	4470	0
140	20240605	173600	378752010	4470	4470	4470	4470	0
141	20240605	173500	378752010	4470	4470	4470	4470	0
142	20240605	173400	378752010	4470	4470	4470	4470	0
143	20240605	173300	378752010	4470	4470	4470	4470	0
144	20240605	173200	378752010	4470	4470	4470	4470	0
145	20240605	173100	378752010	4470	4470	4470	4470	0
146	20240605	173000	378752010	4470	4470	4470	4470	0
147	20240605	172900	378752010	4470	4470	4470	4470	0
148	20240605	172800	378752010	4470	4470	4470	4470	0
149	20240605	172700	378752010	4470	4470	4470	4470	0
150	20240605	172600	378752010	4470	4470	4470	4470	0
151	20240605	172500	378752010	4470	4470	4470	4470	0
152	20240605	172400	378752010	4470	4470	4470	4470	687
153	20240605	172300	378752010	4470	4470	4470	4470	0
154	20240605	172200	378752010	4470	4470	4470	4470	0
155	20240605	172100	378752010	4470	4470	4470	4470	0
156	20240605	172000	378752010	4470	4470	4470	4470	0
157	20240605	171900	378752010	4470	4470	4470	4470	0
158	20240605	171800	378752010	4470	4470	4470	4470	0
159	20240605	171700	378752010	4470	4470	4470	4470	0
160	20240605	171600	378752010	4470	4470	4470	4470	0
161	20240605	171500	378752010	4470	4470	4470	4470	0
162	20240605	171400	378752010	4470	4470	4470	4470	0
163	20240605	171300	378752010	4470	4470	4470	4470	0
164	20240605	171200	378752010	4470	4470	4470	4470	0
165	20240605	171100	378752010	4470	4470	4470	4470	0
166	20240605	171000	378752010	4470	4470	4470	4470	0
167	20240605	170900	378752010	4470	4470	4470	4470	0
168	20240605	170800	378752010	4470	4470	4470	4470	0
169	20240605	170700	378752010	4470	4470	4470	4470	0
170	20240605	170600	378752010	4470	4470	4470	4470	0
171	20240605	170500	378752010	4470	4470	4470	4470	0
172	20240605	170400	378752010	4470	4470	4470	4470	0
173	20240605	170300	378752010	4470	4470	4470	4470	0
174	20240605	170200	378752010	4470	4470	4470	4470	0
175	20240605	170100	378752010	4470	4470	4470	4470	0
176	20240605	170000	378752010	4470	4470	4470	4470	0
177	20240605	165900	378752010	4470	4470	4470	4470	0
178	20240605	165800	378752010	4470	4470	4470	4470	0
179	20240605	165700	378752010	4470	4470	4470	4470	0
180	20240605	165600	378752010	4470	4470	4470	4470	0
181	20240605	165500	378752010	4470	4470	4470	4470	0
182	20240605	165400	378752010	4470	4470	4470	4470	687
183	20240605	165300	378752010	4470	4470	4470	4470	0
184	20240605	165200	378752010	4470	4470	4470	4470	0
185	20240605	165100	378752010	4470	4470	4470	4470	0
186	20240605	165000	378752010	4470	4470	4470	4470	0
187	20240605	164900	378752010	4470	4470	4470	4470	0
188	20240605	164800	378752010	4470	4470	4470	4470	0
189	20240605	164700	378752010	4470	4470	4470	4470	0
190	20240605	164600	378752010	4470	4470	4470	4470	0
191	20240605	164500	378752010	4470	4470	4470	4470	0
192	20240605	164400	378752010	4470	4470	4470	4470	0
193	20240605	164300	378752010	4470	4470	4470	4470	0
194	20240605	164200	378752010	4470	4470	4470	4470	0
195	20240605	164100	378752010	4470	4470	4470	4470	0
196	20240605	164000	378752010	4470	4470	4470	4470	0
197	20240605	163900	378752010	4470	4470	4470	4470	0
198	20240605	163800	378752010	4470	4470	4470	4470	0
199	20240605	163700	378752010	4470	4470	4470	4470	0
200	20240605	163600	378752010	4470	4470	4470	4470	0
201	20240605	163500	378752010	4470	4470	4470	4470	0
202	20240605	163400	378752010	4470	4470	4470	4470	0
203	20240605	163300	378752010	4470	4470	4470	4470	0
204	20240605	163200	378752010	4470	4470	4470	4470	0
205	20240605	163100	378752010	4470	4470	4470	4470	0
206	20240605	163000	378752010	4470	4470	4470	4470	0
207	20240605	162900	378752010	4470	4470	4470	4470	0
208	20240605	162800	378752010	4470	4470	4470	4470	0
209	20240605	162700	378752010	4470	4470	4470	4470	0
210	20240605	162600	378752010	4470	4470	4470	4470	0
211	20240605	162500	378752010	4470	4470	4470	4470	0
212	20240605	162400	378752010	4470	4470	4470	4470	687
213	20240605	162300	378752010	4470	4470	4470	4470	0
214	20240605	162200	378752010	4470	4470	4470	4470	0
215	20240605	162100	378752010	4470	4470	4470	4470	0
216	20240605	162000	378752010	4470	4470	4470	4470	0
217	20240605	161900	378752010	4470	4470	4470	4470	0
218	20240605	161800	378752010	4470	4470	4470	4470	0
219	20240605	161700	378752010	4470	4470	4470	4470	0
220	20240605	161600	378752010	4470	4470	4470	4470	0
221	20240605	161500	378752010	4470	4470	4470	4470	0
222	20240605	161400	378752010	4470	4470	4470	4470	0
223	20240605	161300	378752010	4470	4470	4470	4470	0
224	20240605	161200	378752010	4470	4470	4470	4470	0
225	20240605	161100	378752010	4470	4470	4470	4470	0
226	20240605	161000	378752010	4470	4470	4470	4470	0
227	20240605	160900	378752010	4470	4470	4470	4470	0
228	20240605	160800	378752010	4470	4470	4470	4470	0
229	20240605	160700	378752010	4470	4470	4470	4470	0
230	20240605	160600	378752010	4470	4470	4470	4470	0
231	20240605	160500	378752010	4470	4470	4470	4470	0
232	20240605	160400	378752010	4470	4470	4470	4470	0
233	20240605	160300	378752010	4470	4470	4470	4470	0
234	20240605	160200	378752010	4470	4470	4470	4470	0
235	20240605	160100	378752010	4470	4470	4470	4470	0
236	20240605	160000	378752010	4470	4470	4470	4470	0
237	20240605	155900	378752010	4470	4470	4470	4470	0
238	20240605	155800	378752010	4470	4470	4470	4470	0
239	20240605	155700	378752010	4470	4470	4470	4470	0
240	20240605	155600	378752010	4470	4470	4470	4470	0
241	20240605	155500	378752010	4470	4470	4470	4470	0
242	20240605	155400	378752010	4470	4470	4470	4470	687
243	20240605	155300	378752010	4470	4470	4470	4470	0
244	20240605	155200	378752010	4470	4470	4470	4470	0
245	20240605	155100	378752010	4470	4470	4470	4470	0
246	20240605	155000	378752010	4470	4470	4470	4470	0
247	20240605	154900	378752010	4470	4470	4470	4470	0
248	20240605	154800	378752010	4470	4470	4470	4470	0
249	20240605	154700	378752010	4470	4470	4470	4470	0
250	20240605	154600	378752010	4470	4470	4470	4470	0
251	20240605	154500	378752010	4470	4470	4470	4470	0
252	20240605	154400	378752010	4470	4470	4470	4470	0
253	20240605	154300	378752010	4470	4470	4470	4470	0
254	20240605	154200	378752010	4470	4470	4470	4470	0
255	20240605	154100	378752010	4470	4470	4470	4470	0
256	20240605	154000	378752010	4470	4470	4470	4470	0
257	20240605	153900	378752010	4470	4470	4470	4470	0
258	20240605	153800	378752010	4470	4470	4470	4470	0
259	20240605	153700	378752010	4470	4470	4470	4470	0
260	20240605	153600	378752010	4470	4470	4470	4470	0
261	20240605	153500	378752010	4470	4470	4470	4470	0
262	20240605	153400	378752010	4470	4470	4470	4470	0
263	20240605	153300	378752010	4470	4470	4470	4470	0
264	20240605	153200	378752010	4470	4470	4470	4470	0
265	20240605	153100	378752010	4470	4470	4470	4470	0
266	20240605	153000	378752010	4470	4470	4470	4470	687
267	20240605	152900	375681120	4470	4470	4470	4470	0
268	20240605	152800	375681120	4470	4470	4470	4470	0
269	20240605	152700	375681120	4470	4470	4470	4470	0
270	20240605	152600	375681120	4470	4470	4470	4470	0
271	20240605	152500	375681120	4470	4470	4470	4470	0
272	20240605	152400	375681120	4470	4470	4470	4470	0
273	20240605	152300	375681120	4470	4470	4470	4470	0
274	20240605	152200	375681120	4470	4470	4470	4470	0
275	20240605	152100	375681120	4470	4470	4470	4470	0
276	20240605	152000	375681120	4470	4470	4470	4470	0
277	20240605	151900	375681120	4470	4470	4470	4470	34
278	20240605	151800	375529140	4470	4470	4470	4470	0
279	20240605	151700	375529140	4470	4470	4470	4470	0
280	20240605	151600	375529140	4470	4470	4470	4470	0
281	20240605	151500	375529140	4470	4465	4470	4465	180
282	20240605	151400	374725415	4470	4470	4470	4470	0
283	20240605	151300	374725415	4470	4470	4470	4470	40
284	20240605	151200	374546615	4470	4470	4470	4470	0
285	20240605	151100	374546615	4470	4470	4470	4465	69
286	20240605	151000	374238220	4465	4465	4465	4465	17
287	20240605	150900	374162315	4470	4470	4470	4470	0
288	20240605	150800	374162315	4470	4470	4470	4470	165
289	20240605	150700	373424765	4470	4470	4470	4470	0
290	20240605	150600	373424765	4470	4470	4470	4470	45
291	20240605	150500	373223615	4475	4475	4475	4475	0
292	20240605	150400	373223615	4475	4475	4475	4475	0
293	20240605	150300	373223615	4475	4475	4475	4475	100
294	20240605	150200	372776115	4475	4475	4475	4475	0
295	20240605	150100	372776115	4475	4475	4475	4475	0
296	20240605	150000	372776115	4475	4475	4475	4475	0
297	20240605	145900	372776115	4475	4475	4475	4475	0
298	20240605	145800	372776115	4475	4470	4475	4470	37
299	20240605	145700	372610685	4470	4470	4470	4470	0
300	20240605	145600	372610685	4470	4470	4470	4470	1
301	20240605	145500	372606215	4470	4470	4470	4470	0
302	20240605	145400	372606215	4470	4470	4470	4470	0
303	20240605	145300	372606215	4470	4470	4470	4470	16
304	20240605	145200	372534695	4475	4475	4475	4475	460
305	20240605	145100	370476195	4475	4475	4475	4475	11
306	20240605	145000	370426970	4475	4475	4475	4475	0
307	20240605	144900	370426970	4475	4475	4475	4475	0
308	20240605	144800	370426970	4475	4475	4475	4475	4
309	20240605	144700	370409070	4470	4470	4470	4470	0
310	20240605	144600	370409070	4470	4470	4470	4470	0
311	20240605	144500	370409070	4470	4470	4470	4470	0
312	20240605	144400	370409070	4470	4470	4470	4470	250
313	20240605	144300	369291570	4475	4475	4475	4475	0
314	20240605	144200	369291570	4475	4475	4475	4475	102
315	20240605	144100	368835120	4475	4475	4475	4475	0
316	20240605	144000	368835120	4475	4475	4475	4475	0
317	20240605	143900	368835120	4475	4475	4475	4475	0
318	20240605	143800	368835120	4475	4475	4475	4475	0
319	20240605	143700	368835120	4475	4475	4475	4475	0
320	20240605	143600	368835120	4475	4475	4475	4475	0
321	20240605	143500	368835120	4475	4475	4475	4475	0
322	20240605	143400	368835120	4475	4475	4475	4475	0
323	20240605	143300	368835120	4475	4475	4475	4475	0
324	20240605	143200	368835120	4475	4475	4475	4475	0
325	20240605	143100	368835120	4475	4475	4475	4475	0
326	20240605	143000	368835120	4475	4475	4475	4475	1000
327	20240605	142900	364360120	4475	4475	4475	4475	0
328	20240605	142800	364360120	4475	4475	4475	4475	0
329	20240605	142700	364360120	4475	4475	4475	4475	1
330	20240605	142600	364355645	4480	4505	4505	4480	1801
331	20240605	142500	356261985	4505	4505	4505	4505	0
332	20240605	142400	356261985	4505	4505	4505	4505	0
333	20240605	142300	356261985	4505	4505	4505	4505	0
334	20240605	142200	356261985	4505	4505	4505	4505	0
335	20240605	142100	356261985	4505	4505	4505	4505	0
336	20240605	142000	356261985	4505	4505	4505	4505	0
337	20240605	141900	356261985	4505	4505	4505	4505	0
338	20240605	141800	356261985	4505	4505	4505	4505	0
339	20240605	141700	356261985	4505	4505	4505	4505	0
340	20240605	141600	356261985	4505	4505	4505	4505	0
341	20240605	141500	356261985	4505	4505	4505	4505	0
342	20240605	141400	356261985	4505	4505	4505	4505	0
343	20240605	141300	356261985	4505	4505	4505	4505	0
344	20240605	141200	356261985	4505	4505	4505	4505	0
345	20240605	141100	356261985	4505	4505	4505	4505	0
346	20240605	141000	356261985	4505	4505	4505	4505	0
347	20240605	140900	356261985	4505	4505	4505	4505	1
348	20240605	140800	356257480	4505	4505	4505	4505	15
349	20240605	140700	356189905	4515	4515	4515	4515	0
350	20240605	140600	356189905	4515	4515	4515	4515	0
351	20240605	140500	356189905	4515	4515	4515	4515	0
352	20240605	140400	356189905	4515	4515	4515	4515	0
353	20240605	140300	356189905	4515	4515	4515	4515	0
354	20240605	140200	356189905	4515	4515	4515	4515	0
355	20240605	140100	356189905	4515	4515	4515	4515	0
356	20240605	140000	356189905	4515	4515	4515	4515	42
357	20240605	135900	356000275	4505	4505	4505	4505	0
358	20240605	135800	356000275	4505	4505	4505	4505	0
359	20240605	135700	356000275	4505	4505	4505	4505	0
360	20240605	135600	356000275	4505	4505	4505	4505	5
361	20240605	135500	355977750	4505	4505	4505	4505	7
362	20240605	135400	355946215	4505	4505	4505	4505	0
363	20240605	135300	355946215	4505	4505	4505	4505	0
364	20240605	135200	355946215	4505	4505	4505	4505	0
365	20240605	135100	355946215	4505	4505	4505	4505	0
366	20240605	135000	355946215	4505	4505	4505	4505	0
367	20240605	134900	355946215	4505	4505	4505	4505	0
368	20240605	134800	355946215	4505	4505	4505	4505	0
369	20240605	134700	355946215	4505	4505	4505	4505	0
370	20240605	134600	355946215	4505	4505	4505	4505	0
371	20240605	134500	355946215	4505	4505	4505	4505	0
372	20240605	134400	355946215	4505	4505	4505	4505	0
373	20240605	134300	355946215	4505	4505	4505	4505	0
374	20240605	134200	355946215	4505	4505	4505	4505	0
375	20240605	134100	355946215	4505	4505	4505	4505	0
376	20240605	134000	355946215	4505	4505	4505	4505	0
377	20240605	133900	355946215	4505	4505	4505	4505	0
378	20240605	133800	355946215	4505	4505	4505	4505	12
379	20240605	133700	355892155	4520	4520	4520	4520	0
380	20240605	133600	355892155	4520	4520	4520	4520	0
381	20240605	133500	355892155	4520	4520	4520	4520	0
382	20240605	133400	355892155	4520	4520	4520	4520	0
383	20240605	133300	355892155	4520	4520	4520	4520	0
384	20240605	133200	355892155	4520	4520	4520	4520	0
385	20240605	133100	355892155	4520	4520	4520	4520	0
386	20240605	133000	355892155	4520	4520	4520	4520	0
387	20240605	132900	355892155	4520	4520	4520	4520	0
388	20240605	132800	355892155	4520	4520	4520	4520	0
389	20240605	132700	355892155	4520	4520	4520	4520	1
390	20240605	132600	355887635	4505	4505	4505	4505	0
391	20240605	132500	355887635	4505	4505	4505	4505	0
392	20240605	132400	355887635	4505	4505	4505	4505	0
393	20240605	132300	355887635	4505	4505	4505	4505	36
394	20240605	132200	355725455	4505	4515	4515	4505	85
395	20240605	132100	355341925	4525	4525	4525	4525	0
396	20240605	132000	355341925	4525	4525	4525	4525	0
397	20240605	131900	355341925	4525	4525	4525	4525	0
398	20240605	131800	355341925	4525	4520	4525	4520	471
399	20240605	131700	353213000	4525	4530	4530	4525	101
400	20240605	131600	352755750	4530	4530	4530	4530	5
401	20240605	131500	352733100	4530	4530	4530	4530	0
402	20240605	131400	352733100	4530	4530	4530	4530	0
403	20240605	131300	352733100	4530	4530	4530	4530	52
404	20240605	131200	352497540	4530	4530	4530	4530	772
405	20240605	131100	349000380	4530	4530	4530	4530	136
406	20240605	131000	348384300	4530	4530	4530	4530	0
407	20240605	130900	348384300	4530	4530	4530	4530	100
408	20240605	130800	347931300	4530	4530	4530	4530	0
409	20240605	130700	347931300	4530	4535	4535	4530	22
410	20240605	130600	347831625	4535	4535	4535	4535	0
411	20240605	130500	347831625	4535	4535	4535	4535	0
412	20240605	130400	347831625	4535	4535	4535	4535	0
413	20240605	130300	347831625	4535	4535	4535	4535	0
414	20240605	130200	347831625	4535	4535	4535	4535	0
415	20240605	130100	347831625	4535	4535	4535	4535	0
416	20240605	130000	347831625	4535	4535	4535	4535	0
417	20240605	125900	347831625	4535	4535	4535	4535	0
418	20240605	125800	347831625	4535	4535	4535	4535	63
419	20240605	125700	347545920	4535	4535	4535	4535	73
420	20240605	125600	347214865	4535	4535	4535	4535	0
421	20240605	125500	347214865	4535	4535	4535	4535	0
422	20240605	125400	347214865	4535	4535	4535	4535	9
423	20240605	125300	347174050	4535	4535	4535	4535	38
424	20240605	125200	347001720	4525	4520	4525	4520	284
425	20240605	125100	345716705	4520	4520	4520	4520	2
426	20240605	125000	345707665	4515	4515	4515	4515	0
427	20240605	124900	345707665	4515	4515	4515	4515	0
428	20240605	124800	345707665	4515	4515	4515	4515	102
429	20240605	124700	345247135	4515	4515	4515	4515	3
430	20240605	124600	345233590	4515	4515	4515	4515	1
431	20240605	124500	345229075	4505	4505	4505	4505	114
432	20240605	124400	344715505	4505	4495	4505	4495	290
433	20240605	124300	343410380	4490	4490	4490	4490	0
434	20240605	124200	343410380	4490	4490	4490	4490	0
435	20240605	124100	343410380	4490	4490	4490	4490	0
436	20240605	124000	343410380	4490	4490	4490	4490	0
437	20240605	123900	343410380	4490	4490	4490	4490	0
438	20240605	123800	343410380	4490	4490	4490	4490	21
439	20240605	123700	343316090	4490	4490	4490	4490	0
440	20240605	123600	343316090	4490	4490	4490	4490	0
441	20240605	123500	343316090	4490	4490	4490	4490	0
442	20240605	123400	343316090	4490	4490	4490	4490	0
443	20240605	123300	343316090	4490	4490	4490	4490	0
444	20240605	123200	343316090	4490	4490	4490	4490	0
445	20240605	123100	343316090	4490	4490	4490	4490	9
446	20240605	123000	343275680	4495	4495	4495	4495	0
447	20240605	122900	343275680	4495	4495	4495	4495	1
448	20240605	122800	343271185	4495	4495	4495	4495	0
449	20240605	122700	343271185	4495	4495	4495	4495	180
450	20240605	122600	342462085	4495	4495	4495	4495	50
451	20240605	122500	342237335	4495	4495	4495	4495	0
452	20240605	122400	342237335	4495	4495	4495	4495	0
453	20240605	122300	342237335	4495	4495	4495	4495	0
454	20240605	122200	342237335	4495	4495	4495	4495	110
455	20240605	122100	341742885	4495	4495	4495	4495	1
456	20240605	122000	341738390	4490	4490	4490	4490	0
457	20240605	121900	341738390	4490	4490	4490	4490	0
458	20240605	121800	341738390	4490	4490	4490	4490	0
459	20240605	121700	341738390	4490	4490	4490	4490	0
460	20240605	121600	341738390	4490	4490	4490	4490	56
461	20240605	121500	341486950	4495	4495	4495	4495	91
462	20240605	121400	341077905	4495	4490	4495	4490	1092
463	20240605	121300	336172495	4490	4490	4490	4490	0
464	20240605	121200	336172495	4490	4490	4490	4490	0
465	20240605	121100	336172495	4490	4490	4490	4490	0
466	20240605	121000	336172495	4490	4490	4490	4490	0
467	20240605	120900	336172495	4490	4490	4490	4490	0
468	20240605	120800	336172495	4490	4490	4490	4490	0
469	20240605	120700	336172495	4490	4490	4490	4490	0
470	20240605	120600	336172495	4490	4490	4490	4490	1
471	20240605	120500	336168005	4490	4490	4490	4490	0
472	20240605	120400	336168005	4490	4485	4490	4485	134
473	20240605	120300	335567005	4480	4480	4480	4480	0
474	20240605	120200	335567005	4480	4480	4480	4480	0
475	20240605	120100	335567005	4480	4480	4480	4480	0
476	20240605	120000	335567005	4480	4480	4480	4480	0
477	20240605	115900	335567005	4480	4460	4480	4460	541
478	20240605	115800	333143505	4460	4460	4460	4460	0
479	20240605	115700	333143505	4460	4460	4460	4460	35
480	20240605	115600	332987405	4460	4460	4460	4460	0
481	20240605	115500	332987405	4460	4460	4460	4460	0
482	20240605	115400	332987405	4460	4460	4460	4460	0
483	20240605	115300	332987405	4460	4460	4460	4460	0
484	20240605	115200	332987405	4460	4460	4460	4460	0
485	20240605	115100	332987405	4460	4460	4460	4460	0
486	20240605	115000	332987405	4460	4460	4460	4460	0
487	20240605	114900	332987405	4460	4480	4480	4460	1045
488	20240605	114800	328313920	4480	4480	4480	4480	0
489	20240605	114700	328313920	4480	4480	4480	4480	1
490	20240605	114600	328309440	4480	4500	4500	4480	3047
491	20240605	114500	314625375	4495	4515	4515	4495	1000
492	20240605	114400	310126365	4515	4515	4515	4515	3
493	20240605	114300	310112820	4500	4550	4550	4500	8200
494	20240605	114200	273162480	4550	4550	4550	4550	1
495	20240605	114100	273157930	4550	4550	4550	4550	0
496	20240605	114000	273157930	4550	4550	4550	4550	0
497	20240605	113900	273157930	4550	4550	4550	4550	0
498	20240605	113800	273157930	4550	4550	4550	4550	0
499	20240605	113700	273157930	4550	4550	4550	4550	0
500	20240605	113600	273157930	4550	4550	4550	4550	0
501	20240605	113500	273157930	4550	4555	4555	4550	400
502	20240605	113400	271337535	4550	4550	4550	4550	0
503	20240605	113300	271337535	4550	4550	4550	4550	0
504	20240605	113200	271337535	4550	4550	4550	4550	0
505	20240605	113100	271337535	4550	4550	4550	4550	0
506	20240605	113000	271337535	4550	4535	4550	4535	298
507	20240605	112900	269984460	4540	4540	4540	4540	0
508	20240605	112800	269984460	4540	4540	4540	4540	4
509	20240605	112700	269966300	4530	4520	4530	4505	2367
510	20240605	112600	259285475	4510	4510	4510	4510	0
511	20240605	112500	259285475	4510	4510	4510	4510	0
512	20240605	112400	259285475	4510	4510	4510	4510	0
513	20240605	112300	259285475	4510	4555	4555	4510	609
514	20240605	112200	256532035	4555	4555	4555	4555	0
515	20240605	112100	256532035	4555	4555	4555	4555	0
516	20240605	112000	256532035	4555	4555	4555	4555	0
517	20240605	111900	256532035	4555	4555	4555	4555	0
518	20240605	111800	256532035	4555	4555	4555	4555	0
519	20240605	111700	256532035	4555	4555	4555	4555	0
520	20240605	111600	256532035	4555	4555	4555	4555	1123
521	20240605	111500	251416770	4555	4555	4555	4555	0
522	20240605	111400	251416770	4555	4555	4555	4555	0
523	20240605	111300	251416770	4555	4555	4555	4555	85
524	20240605	111200	251029595	4555	4555	4555	4555	0
525	20240605	111100	251029595	4555	4555	4555	4555	0
526	20240605	111000	251029595	4555	4555	4555	4555	0
527	20240605	110900	251029595	4555	4560	4560	4555	350
528	20240605	110800	249435145	4555	4555	4555	4555	0
529	20240605	110700	249435145	4555	4555	4555	4555	0
530	20240605	110600	249435145	4555	4555	4555	4555	0
531	20240605	110500	249435145	4555	4555	4555	4555	6
532	20240605	110400	249407815	4555	4555	4555	4555	0
533	20240605	110300	249407815	4555	4555	4555	4555	0
534	20240605	110200	249407815	4555	4560	4560	4555	6
535	20240605	110100	249380480	4555	4555	4555	4555	0
536	20240605	110000	249380480	4555	4555	4555	4555	0
537	20240605	105900	249380480	4555	4555	4555	4555	203
538	20240605	105800	248455815	4565	4565	4565	4565	0
539	20240605	105700	248455815	4565	4545	4570	4545	1901
540	20240605	105600	239805840	4545	4545	4545	4545	290
541	20240605	105500	238487790	4545	4545	4545	4545	0
542	20240605	105400	238487790	4545	4545	4545	4545	0
543	20240605	105300	238487790	4545	4545	4545	4545	0
544	20240605	105200	238487790	4545	4545	4545	4545	0
545	20240605	105100	238487790	4545	4545	4545	4545	22
546	20240605	105000	238387800	4545	4545	4545	4545	0
547	20240605	104900	238387800	4545	4545	4545	4545	6
548	20240605	104800	238360530	4545	4545	4545	4545	198
549	20240605	104700	237460620	4555	4570	4570	4550	652
550	20240605	104600	234489110	4570	4585	4585	4570	343
551	20240605	104500	232919750	4590	4590	4590	4590	233
552	20240605	104400	231850280	4595	4595	4595	4595	0
553	20240605	104300	231850280	4595	4595	4595	4595	0
554	20240605	104200	231850280	4595	4595	4595	4595	304
555	20240605	104100	230453400	4595	4605	4605	4595	76
556	20240605	104000	230103795	4605	4605	4605	4605	1001
557	20240605	103900	225494190	4605	4605	4605	4605	0
558	20240605	103800	225494190	4605	4610	4615	4605	1179
559	20240605	103700	220056215	4615	4620	4620	4615	164
560	20240605	103600	219299060	4625	4625	4625	4625	0
561	20240605	103500	219299060	4625	4630	4630	4625	59
562	20240605	103400	219026135	4630	4635	4635	4630	671
563	20240605	103300	215916245	4635	4635	4635	4635	7
564	20240605	103200	215883800	4635	4635	4635	4635	0
565	20240605	103100	215883800	4635	4635	4635	4635	10
566	20240605	103000	215837450	4635	4635	4635	4635	0
567	20240605	102900	215837450	4635	4635	4635	4635	5
568	20240605	102800	215814275	4635	4635	4635	4635	0
569	20240605	102700	215814275	4635	4630	4635	4630	29
570	20240605	102600	215679915	4630	4630	4630	4630	0
571	20240605	102500	215679915	4630	4630	4630	4630	0
572	20240605	102400	215679915	4630	4630	4630	4630	0
573	20240605	102300	215679915	4630	4615	4630	4610	523
574	20240605	102200	213268065	4615	4615	4615	4615	30
575	20240605	102100	213129615	4635	4635	4635	4635	0
576	20240605	102000	213129615	4635	4635	4635	4635	0
577	20240605	101900	213129615	4635	4635	4635	4635	0
578	20240605	101800	213129615	4635	4635	4635	4635	1
579	20240605	101700	213124980	4635	4635	4635	4635	0
580	20240605	101600	213124980	4635	4635	4635	4635	253
581	20240605	101500	211952325	4610	4625	4635	4610	1961
582	20240605	101400	202901720	4625	4625	4625	4625	0
583	20240605	101300	202901720	4625	4625	4625	4625	100
584	20240605	101200	202439220	4625	4625	4625	4625	0
585	20240605	101100	202439220	4625	4625	4625	4625	0
586	20240605	101000	202439220	4625	4625	4625	4625	0
587	20240605	100900	202439220	4625	4625	4625	4625	71
588	20240605	100800	202110845	4635	4625	4635	4625	6
589	20240605	100700	202083085	4635	4635	4635	4635	0
590	20240605	100600	202083085	4635	4635	4635	4635	11
591	20240605	100500	202032100	4635	4635	4635	4635	4
592	20240605	100400	202013560	4635	4645	4645	4635	43
593	20240605	100300	201814245	4640	4635	4640	4635	4
594	20240605	100200	201795700	4635	4640	4675	4635	59
595	20240605	100100	201521950	4680	4670	4680	4670	399
596	20240605	100000	199656510	4670	4640	4670	4640	42
597	20240605	095900	199461070	4665	4640	4665	4640	7
598	20240605	095800	199428515	4640	4640	4640	4640	23
599	20240605	095700	199321795	4640	4640	4640	4635	154
600	20240605	095600	198607985	4640	4635	4640	4635	3
601	20240605	095500	198594070	4675	4645	4675	4645	127
602	20240605	095400	198002970	4635	4635	4635	4635	313
603	20240605	095300	196552215	4630	4630	4630	4630	0
604	20240605	095200	196552215	4630	4630	4630	4630	0
605	20240605	095100	196552215	4630	4630	4630	4630	0
606	20240605	095000	196552215	4630	4615	4630	4610	219
607	20240605	094900	195540575	4625	4650	4650	4625	577
608	20240605	094800	192865655	4655	4655	4655	4655	3
609	20240605	094700	192851690	4640	4680	4695	4640	1340
610	20240605	094600	186612530	4690	4690	4690	4690	14
611	20240605	094500	186546870	4690	4645	4690	4645	646
612	20240605	094400	183527480	4630	4630	4630	4630	306
613	20240605	094300	182110700	4650	4650	4650	4650	0
614	20240605	094200	182110700	4650	4650	4650	4650	0
615	20240605	094100	182110700	4650	4660	4660	4650	2007
616	20240605	094000	172768130	4665	4665	4665	4665	23
617	20240605	093900	172660835	4665	4665	4675	4665	18
618	20240605	093800	172576785	4680	4680	4680	4680	0
619	20240605	093700	172576785	4680	4680	4680	4680	315
620	20240605	093600	171102585	4680	4655	4680	4655	217
621	20240605	093500	170091415	4655	4655	4655	4655	10
622	20240605	093400	170044865	4655	4655	4655	4655	4
623	20240605	093300	170026245	4655	4635	4655	4635	231
624	20240605	093200	168954935	4635	4635	4635	4635	100
625	20240605	093100	168491435	4635	4635	4635	4635	301
626	20240605	093000	167096300	4640	4640	4640	4640	0
627	20240605	092900	167096300	4640	4640	4640	4640	418
628	20240605	092800	165156780	4640	4640	4640	4640	157
629	20240605	092700	164428300	4640	4640	4645	4640	226
630	20240605	092600	163379190	4640	4675	4675	4640	4054
631	20240605	092500	144472585	4675	4675	4675	4675	87
632	20240605	092400	144065860	4675	4685	4685	4675	195
633	20240605	092300	143153335	4710	4680	4710	4680	98
634	20240605	092200	142692055	4710	4680	4710	4680	653
635	20240605	092100	139621965	4680	4680	4680	4680	1541
636	20240605	092000	132410085	4680	4680	4685	4680	326
637	20240605	091900	130884040	4745	4745	4785	4745	2183
638	20240605	091800	120511325	4745	4690	4745	4690	567
639	20240605	091700	117847015	4710	4740	4740	4680	109
640	20240605	091600	117335970	4680	4635	4680	4630	820
641	20240605	091500	113512845	4680	4620	4680	4620	1812
642	20240605	091400	105092580	4650	4655	4655	4635	847
643	20240605	091300	101159955	4660	4660	4660	4655	151
644	20240605	091200	100456410	4635	4625	4635	4620	800
645	20240605	091100	96752980	4630	4640	4640	4630	361
646	20240605	091000	95080640	4645	4670	4670	4645	20
647	20240605	090900	94987515	4675	4695	4695	4675	1130
648	20240605	090800	89692080	4695	4725	4730	4695	3984
649	20240605	090700	70900320	4745	4745	4765	4745	536
650	20240605	090600	68355065	4765	4720	4765	4720	1188
651	20240605	090500	62725985	4725	4745	4745	4720	714
652	20240605	090400	59351205	4745	4790	4820	4720	1638
653	20240605	090300	51560710	4825	4775	4825	4720	3247
654	20240605	090200	36115390	4720	4690	4770	4690	1360
655	20240605	090100	29653500	4690	4750	4755	4675	2274
656	20240605	090000	18857915	4760	4880	4880	4480	3921