KissMeData/078890/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195300	790932730	5790	5790	5790	5790	1461
3	20240604	195200	790932730	5790	5790	5790	5790	0
4	20240604	195100	790932730	5790	5790	5790	5790	0
5	20240604	195000	790932730	5790	5790	5790	5790	0
6	20240604	194900	790932730	5790	5790	5790	5790	0
7	20240604	194800	790932730	5790	5790	5790	5790	0
8	20240604	194700	790932730	5790	5790	5790	5790	0
9	20240604	194600	790932730	5790	5790	5790	5790	0
10	20240604	194500	790932730	5790	5790	5790	5790	0
11	20240604	194400	790932730	5790	5790	5790	5790	0
12	20240604	194300	790932730	5790	5790	5790	5790	0
13	20240604	194200	790932730	5790	5790	5790	5790	0
14	20240604	194100	790932730	5790	5790	5790	5790	0
15	20240604	194000	790932730	5790	5790	5790	5790	0
16	20240604	193900	790932730	5790	5790	5790	5790	0
17	20240604	193800	790932730	5790	5790	5790	5790	0
18	20240604	193700	790932730	5790	5790	5790	5790	0
19	20240604	193600	790932730	5790	5790	5790	5790	0
20	20240604	193500	790932730	5790	5790	5790	5790	0
21	20240604	193400	790932730	5790	5790	5790	5790	0
22	20240604	193300	790932730	5790	5790	5790	5790	0
23	20240604	193200	790932730	5790	5790	5790	5790	0
24	20240604	193100	790932730	5790	5790	5790	5790	0
25	20240604	193000	790932730	5790	5790	5790	5790	0
26	20240604	192900	790932730	5790	5790	5790	5790	0
27	20240604	192800	790932730	5790	5790	5790	5790	0
28	20240604	192700	790932730	5790	5790	5790	5790	0
29	20240604	192600	790932730	5790	5790	5790	5790	0
30	20240604	192500	790932730	5790	5790	5790	5790	0
31	20240604	192400	790932730	5790	5790	5790	5790	0
32	20240604	192300	790932730	5790	5790	5790	5790	1461
33	20240604	192200	790932730	5790	5790	5790	5790	0
34	20240604	192100	790932730	5790	5790	5790	5790	0
35	20240604	192000	790932730	5790	5790	5790	5790	0
36	20240604	191900	790932730	5790	5790	5790	5790	0
37	20240604	191800	790932730	5790	5790	5790	5790	0
38	20240604	191700	790932730	5790	5790	5790	5790	0
39	20240604	191600	790932730	5790	5790	5790	5790	0
40	20240604	191500	790932730	5790	5790	5790	5790	0
41	20240604	191400	790932730	5790	5790	5790	5790	0
42	20240604	191300	790932730	5790	5790	5790	5790	0
43	20240604	191200	790932730	5790	5790	5790	5790	0
44	20240604	191100	790932730	5790	5790	5790	5790	0
45	20240604	191000	790932730	5790	5790	5790	5790	0
46	20240604	190900	790932730	5790	5790	5790	5790	0
47	20240604	190800	790932730	5790	5790	5790	5790	0
48	20240604	190700	790932730	5790	5790	5790	5790	0
49	20240604	190600	790932730	5790	5790	5790	5790	0
50	20240604	190500	790932730	5790	5790	5790	5790	0
51	20240604	190400	790932730	5790	5790	5790	5790	0
52	20240604	190300	790932730	5790	5790	5790	5790	0
53	20240604	190200	790932730	5790	5790	5790	5790	0
54	20240604	190100	790932730	5790	5790	5790	5790	0
55	20240604	190000	790932730	5790	5790	5790	5790	0
56	20240604	185900	790932730	5790	5790	5790	5790	0
57	20240604	185800	790932730	5790	5790	5790	5790	0
58	20240604	185700	790932730	5790	5790	5790	5790	0
59	20240604	185600	790932730	5790	5790	5790	5790	0
60	20240604	185500	790932730	5790	5790	5790	5790	0
61	20240604	185400	790932730	5790	5790	5790	5790	0
62	20240604	185300	790932730	5790	5790	5790	5790	1461
63	20240604	185200	790932730	5790	5790	5790	5790	0
64	20240604	185100	790932730	5790	5790	5790	5790	0
65	20240604	185000	790932730	5790	5790	5790	5790	0
66	20240604	184900	790932730	5790	5790	5790	5790	0
67	20240604	184800	790932730	5790	5790	5790	5790	0
68	20240604	184700	790932730	5790	5790	5790	5790	0
69	20240604	184600	790932730	5790	5790	5790	5790	0
70	20240604	184500	790932730	5790	5790	5790	5790	0
71	20240604	184400	790932730	5790	5790	5790	5790	0
72	20240604	184300	790932730	5790	5790	5790	5790	0
73	20240604	184200	790932730	5790	5790	5790	5790	0
74	20240604	184100	790932730	5790	5790	5790	5790	0
75	20240604	184000	790932730	5790	5790	5790	5790	0
76	20240604	183900	790932730	5790	5790	5790	5790	0
77	20240604	183800	790932730	5790	5790	5790	5790	0
78	20240604	183700	790932730	5790	5790	5790	5790	0
79	20240604	183600	790932730	5790	5790	5790	5790	0
80	20240604	183500	790932730	5790	5790	5790	5790	0
81	20240604	183400	790932730	5790	5790	5790	5790	0
82	20240604	183300	790932730	5790	5790	5790	5790	0
83	20240604	183200	790932730	5790	5790	5790	5790	0
84	20240604	183100	790932730	5790	5790	5790	5790	0
85	20240604	183000	790932730	5790	5790	5790	5790	0
86	20240604	182900	790932730	5790	5790	5790	5790	0
87	20240604	182800	790932730	5790	5790	5790	5790	0
88	20240604	182700	790932730	5790	5790	5790	5790	0
89	20240604	182600	790932730	5790	5790	5790	5790	0
90	20240604	182500	790932730	5790	5790	5790	5790	0
91	20240604	182400	790932730	5790	5790	5790	5790	0
92	20240604	182300	790932730	5790	5790	5790	5790	1461
93	20240604	182200	790932730	5790	5790	5790	5790	0
94	20240604	182100	790932730	5790	5790	5790	5790	0
95	20240604	182000	790932730	5790	5790	5790	5790	0
96	20240604	181900	790932730	5790	5790	5790	5790	0
97	20240604	181800	790932730	5790	5790	5790	5790	0
98	20240604	181700	790932730	5790	5790	5790	5790	0
99	20240604	181600	790932730	5790	5790	5790	5790	0
100	20240604	181500	790932730	5790	5790	5790	5790	0
101	20240604	181400	790932730	5790	5790	5790	5790	0
102	20240604	181300	790932730	5790	5790	5790	5790	0
103	20240604	181200	790932730	5790	5790	5790	5790	0
104	20240604	181100	790932730	5790	5790	5790	5790	0
105	20240604	181000	790932730	5790	5790	5790	5790	0
106	20240604	180900	790932730	5790	5790	5790	5790	0
107	20240604	180800	790932730	5790	5790	5790	5790	0
108	20240604	180700	790932730	5790	5790	5790	5790	0
109	20240604	180600	790932730	5790	5790	5790	5790	0
110	20240604	180500	790932730	5790	5790	5790	5790	0
111	20240604	180400	790932730	5790	5790	5790	5790	0
112	20240604	180300	790932730	5790	5790	5790	5790	0
113	20240604	180200	790932730	5790	5790	5790	5790	0
114	20240604	180100	790932730	5790	5790	5790	5790	0
115	20240604	180000	790932730	5790	5790	5790	5790	0
116	20240604	175900	790932730	5790	5790	5790	5790	0
117	20240604	175800	790932730	5790	5790	5790	5790	0
118	20240604	175700	790932730	5790	5790	5790	5790	0
119	20240604	175600	790932730	5790	5790	5790	5790	0
120	20240604	175500	790932730	5790	5790	5790	5790	0
121	20240604	175400	790932730	5790	5790	5790	5790	0
122	20240604	175300	790932730	5790	5790	5790	5790	1461
123	20240604	175200	790932730	5790	5790	5790	5790	0
124	20240604	175100	790932730	5790	5790	5790	5790	0
125	20240604	175000	790932730	5790	5790	5790	5790	0
126	20240604	174900	790932730	5790	5790	5790	5790	0
127	20240604	174800	790932730	5790	5790	5790	5790	0
128	20240604	174700	790932730	5790	5790	5790	5790	0
129	20240604	174600	790932730	5790	5790	5790	5790	0
130	20240604	174500	790932730	5790	5790	5790	5790	0
131	20240604	174400	790932730	5790	5790	5790	5790	0
132	20240604	174300	790932730	5790	5790	5790	5790	0
133	20240604	174200	790932730	5790	5790	5790	5790	0
134	20240604	174100	790932730	5790	5790	5790	5790	0
135	20240604	174000	790932730	5790	5790	5790	5790	0
136	20240604	173900	790932730	5790	5790	5790	5790	0
137	20240604	173800	790932730	5790	5790	5790	5790	0
138	20240604	173700	790932730	5790	5790	5790	5790	0
139	20240604	173600	790932730	5790	5790	5790	5790	0
140	20240604	173500	790932730	5790	5790	5790	5790	0
141	20240604	173400	790932730	5790	5790	5790	5790	0
142	20240604	173300	790932730	5790	5790	5790	5790	0
143	20240604	173200	790932730	5790	5790	5790	5790	0
144	20240604	173100	790932730	5790	5790	5790	5790	0
145	20240604	173000	790932730	5790	5790	5790	5790	0
146	20240604	172900	790932730	5790	5790	5790	5790	0
147	20240604	172800	790932730	5790	5790	5790	5790	0
148	20240604	172700	790932730	5790	5790	5790	5790	0
149	20240604	172600	790932730	5790	5790	5790	5790	0
150	20240604	172500	790932730	5790	5790	5790	5790	0
151	20240604	172400	790932730	5790	5790	5790	5790	0
152	20240604	172300	790932730	5790	5790	5790	5790	1461
153	20240604	172200	790932730	5790	5790	5790	5790	0
154	20240604	172100	790932730	5790	5790	5790	5790	0
155	20240604	172000	790932730	5790	5790	5790	5790	0
156	20240604	171900	790932730	5790	5790	5790	5790	0
157	20240604	171800	790932730	5790	5790	5790	5790	0
158	20240604	171700	790932730	5790	5790	5790	5790	0
159	20240604	171600	790932730	5790	5790	5790	5790	0
160	20240604	171500	790932730	5790	5790	5790	5790	0
161	20240604	171400	790932730	5790	5790	5790	5790	0
162	20240604	171300	790932730	5790	5790	5790	5790	0
163	20240604	171200	790932730	5790	5790	5790	5790	0
164	20240604	171100	790932730	5790	5790	5790	5790	0
165	20240604	171000	790932730	5790	5790	5790	5790	0
166	20240604	170900	790932730	5790	5790	5790	5790	0
167	20240604	170800	790932730	5790	5790	5790	5790	0
168	20240604	170700	790932730	5790	5790	5790	5790	0
169	20240604	170600	790932730	5790	5790	5790	5790	0
170	20240604	170500	790932730	5790	5790	5790	5790	0
171	20240604	170400	790932730	5790	5790	5790	5790	0
172	20240604	170300	790932730	5790	5790	5790	5790	0
173	20240604	170200	790932730	5790	5790	5790	5790	0
174	20240604	170100	790932730	5790	5790	5790	5790	0
175	20240604	170000	790932730	5790	5790	5790	5790	0
176	20240604	165900	790932730	5790	5790	5790	5790	0
177	20240604	165800	790932730	5790	5790	5790	5790	0
178	20240604	165700	790932730	5790	5790	5790	5790	0
179	20240604	165600	790932730	5790	5790	5790	5790	0
180	20240604	165500	790932730	5790	5790	5790	5790	0
181	20240604	165400	790932730	5790	5790	5790	5790	0
182	20240604	165300	790932730	5790	5790	5790	5790	1461
183	20240604	165200	790932730	5790	5790	5790	5790	0
184	20240604	165100	790932730	5790	5790	5790	5790	0
185	20240604	165000	790932730	5790	5790	5790	5790	0
186	20240604	164900	790932730	5790	5790	5790	5790	0
187	20240604	164800	790932730	5790	5790	5790	5790	0
188	20240604	164700	790932730	5790	5790	5790	5790	0
189	20240604	164600	790932730	5790	5790	5790	5790	0
190	20240604	164500	790932730	5790	5790	5790	5790	0
191	20240604	164400	790932730	5790	5790	5790	5790	0
192	20240604	164300	790932730	5790	5790	5790	5790	0
193	20240604	164200	790932730	5790	5790	5790	5790	0
194	20240604	164100	790932730	5790	5790	5790	5790	0
195	20240604	164000	790932730	5790	5790	5790	5790	0
196	20240604	163900	790932730	5790	5790	5790	5790	0
197	20240604	163800	790932730	5790	5790	5790	5790	0
198	20240604	163700	790932730	5790	5790	5790	5790	0
199	20240604	163600	790932730	5790	5790	5790	5790	0
200	20240604	163500	790932730	5790	5790	5790	5790	0
201	20240604	163400	790932730	5790	5790	5790	5790	0
202	20240604	163300	790932730	5790	5790	5790	5790	0
203	20240604	163200	790932730	5790	5790	5790	5790	0
204	20240604	163100	790932730	5790	5790	5790	5790	0
205	20240604	163000	790932730	5790	5790	5790	5790	0
206	20240604	162900	790932730	5790	5790	5790	5790	0
207	20240604	162800	790932730	5790	5790	5790	5790	0
208	20240604	162700	790932730	5790	5790	5790	5790	0
209	20240604	162600	790932730	5790	5790	5790	5790	0
210	20240604	162500	790932730	5790	5790	5790	5790	0
211	20240604	162400	790932730	5790	5790	5790	5790	0
212	20240604	162300	790932730	5790	5790	5790	5790	1461
213	20240604	162200	790932730	5790	5790	5790	5790	0
214	20240604	162100	790932730	5790	5790	5790	5790	0
215	20240604	162000	790932730	5790	5790	5790	5790	0
216	20240604	161900	790932730	5790	5790	5790	5790	0
217	20240604	161800	790932730	5790	5790	5790	5790	0
218	20240604	161700	790932730	5790	5790	5790	5790	0
219	20240604	161600	790932730	5790	5790	5790	5790	0
220	20240604	161500	790932730	5790	5790	5790	5790	0
221	20240604	161400	790932730	5790	5790	5790	5790	0
222	20240604	161300	790932730	5790	5790	5790	5790	0
223	20240604	161200	790932730	5790	5790	5790	5790	0
224	20240604	161100	790932730	5790	5790	5790	5790	0
225	20240604	161000	790932730	5790	5790	5790	5790	0
226	20240604	160900	790932730	5790	5790	5790	5790	0
227	20240604	160800	790932730	5790	5790	5790	5790	0
228	20240604	160700	790932730	5790	5790	5790	5790	0
229	20240604	160600	790932730	5790	5790	5790	5790	0
230	20240604	160500	790932730	5790	5790	5790	5790	0
231	20240604	160400	790932730	5790	5790	5790	5790	0
232	20240604	160300	790932730	5790	5790	5790	5790	0
233	20240604	160200	790932730	5790	5790	5790	5790	0
234	20240604	160100	790932730	5790	5790	5790	5790	0
235	20240604	160000	790932730	5790	5790	5790	5790	0
236	20240604	155900	790932730	5790	5790	5790	5790	0
237	20240604	155800	790932730	5790	5790	5790	5790	0
238	20240604	155700	790932730	5790	5790	5790	5790	0
239	20240604	155600	790932730	5790	5790	5790	5790	0
240	20240604	155500	790932730	5790	5790	5790	5790	0
241	20240604	155400	790932730	5790	5790	5790	5790	0
242	20240604	155300	790932730	5790	5790	5790	5790	1461
243	20240604	155200	790932730	5790	5790	5790	5790	0
244	20240604	155100	790932730	5790	5790	5790	5790	0
245	20240604	155000	790932730	5790	5790	5790	5790	0
246	20240604	154900	790932730	5790	5790	5790	5790	0
247	20240604	154800	790932730	5790	5790	5790	5790	0
248	20240604	154700	790932730	5790	5790	5790	5790	0
249	20240604	154600	790932730	5790	5790	5790	5790	0
250	20240604	154500	790932730	5790	5790	5790	5790	0
251	20240604	154400	790932730	5790	5790	5790	5790	0
252	20240604	154300	790932730	5790	5790	5790	5790	0
253	20240604	154200	790932730	5790	5790	5790	5790	0
254	20240604	154100	790932730	5790	5790	5790	5790	0
255	20240604	154000	790932730	5790	5790	5790	5790	0
256	20240604	153900	790932730	5790	5790	5790	5790	0
257	20240604	153800	790932730	5790	5790	5790	5790	0
258	20240604	153700	790932730	5790	5790	5790	5790	0
259	20240604	153600	790932730	5790	5790	5790	5790	0
260	20240604	153500	790932730	5790	5790	5790	5790	0
261	20240604	153400	790932730	5790	5790	5790	5790	0
262	20240604	153300	790932730	5790	5790	5790	5790	0
263	20240604	153200	790932730	5790	5790	5790	5790	0
264	20240604	153100	790932730	5790	5790	5790	5790	0
265	20240604	153000	790932730	5790	5790	5790	5790	1461
266	20240604	152900	782473540	5820	5820	5820	5820	0
267	20240604	152800	782473540	5820	5820	5820	5820	0
268	20240604	152700	782473540	5820	5820	5820	5820	0
269	20240604	152600	782473540	5820	5820	5820	5820	0
270	20240604	152500	782473540	5820	5820	5820	5820	0
271	20240604	152400	782473540	5820	5820	5820	5820	0
272	20240604	152300	782473540	5820	5820	5820	5820	0
273	20240604	152200	782473540	5820	5820	5820	5820	0
274	20240604	152100	782473540	5820	5820	5820	5820	0
275	20240604	152000	782473540	5820	5820	5820	5820	0
276	20240604	151900	782473540	5820	5830	5830	5820	3
277	20240604	151800	782456070	5800	5800	5800	5790	502
278	20240604	151700	779548050	5790	5790	5790	5790	50
279	20240604	151600	779258550	5790	5790	5790	5790	15
280	20240604	151500	779171700	5800	5800	5800	5800	34
281	20240604	151400	778974500	5790	5810	5810	5790	101
282	20240604	151300	778389630	5800	5790	5800	5790	252
283	20240604	151200	776928640	5800	5810	5810	5800	1827
284	20240604	151100	766331980	5810	5810	5810	5810	50
285	20240604	151000	766041480	5810	5820	5820	5810	201
286	20240604	150900	764872670	5820	5820	5820	5820	20
287	20240604	150800	764756270	5800	5800	5800	5800	0
288	20240604	150700	764756270	5800	5800	5800	5800	443
289	20240604	150600	762186870	5800	5810	5810	5800	150
290	20240604	150500	761315870	5800	5830	5830	5800	10794
291	20240604	150400	698620470	5830	5830	5830	5830	923
292	20240604	150300	693239380	5830	5830	5830	5830	285
293	20240604	150200	691577830	5840	5850	5850	5840	1933
294	20240604	150100	680273510	5850	5850	5850	5850	1023
295	20240604	150000	674288960	5870	5850	5870	5850	1520
296	20240604	145900	665396590	5860	5860	5860	5860	10
297	20240604	145800	665337990	5850	5840	5850	5840	2317
298	20240604	145700	651785420	5840	5840	5850	5840	320
299	20240604	145600	649916520	5840	5840	5840	5840	71
300	20240604	145500	649501880	5850	5860	5860	5850	2186
301	20240604	145400	636709530	5850	5850	5850	5850	108
302	20240604	145300	636077730	5850	5850	5850	5850	4
303	20240604	145200	636054330	5870	5870	5870	5870	420
304	20240604	145100	633588930	5870	5870	5870	5870	0
305	20240604	145000	633588930	5870	5860	5880	5860	1252
306	20240604	144900	626234790	5850	5840	5850	5840	395
307	20240604	144800	623924060	5840	5840	5840	5840	466
308	20240604	144700	621202620	5850	5850	5850	5850	3079
309	20240604	144600	603190470	5850	5850	5850	5850	305
310	20240604	144500	601406220	5850	5850	5850	5850	700
311	20240604	144400	597311220	5850	5860	5860	5850	6876
312	20240604	144300	557072690	5870	5870	5870	5870	2
313	20240604	144200	557060950	5880	5870	5880	5870	2
314	20240604	144100	557049200	5860	5860	5890	5860	1152
315	20240604	144000	550298160	5890	5870	5890	5860	2109
316	20240604	143900	537893370	5870	5870	5870	5870	114
317	20240604	143800	537224190	5870	5860	5870	5860	351
318	20240604	143700	535163860	5860	5860	5870	5860	1096
319	20240604	143600	528737030	5860	5860	5860	5860	121
320	20240604	143500	528027970	5860	5850	5860	5850	22
321	20240604	143400	527899070	5860	5860	5860	5860	700
322	20240604	143300	523797070	5860	5860	5860	5860	118
323	20240604	143200	523105590	5860	5860	5860	5860	912
324	20240604	143100	517761270	5870	5870	5870	5870	0
325	20240604	143000	517761270	5870	5870	5870	5870	1
326	20240604	142900	517755400	5870	5870	5880	5870	1012
327	20240604	142800	511813960	5860	5860	5870	5860	21
328	20240604	142700	511690800	5860	5860	5860	5860	1
329	20240604	142600	511684940	5870	5870	5870	5860	38
330	20240604	142500	511461900	5870	5860	5870	5860	550
331	20240604	142400	508236300	5870	5870	5870	5870	0
332	20240604	142300	508236300	5870	5850	5870	5850	200
333	20240604	142200	507065510	5840	5840	5850	5840	281
334	20240604	142100	505422420	5840	5840	5840	5840	19
335	20240604	142000	505311460	5840	5840	5840	5840	0
336	20240604	141900	505311460	5840	5840	5840	5840	312
337	20240604	141800	503489380	5840	5840	5850	5830	913
338	20240604	141700	498161720	5840	5850	5850	5840	6275
339	20240604	141600	461459050	5850	5850	5850	5850	0
340	20240604	141500	461459050	5850	5850	5850	5850	694
341	20240604	141400	457399150	5850	5850	5850	5850	90
342	20240604	141300	456872650	5850	5850	5850	5850	0
343	20240604	141200	456872650	5850	5850	5850	5850	304
344	20240604	141100	455094250	5850	5850	5850	5850	0
345	20240604	141000	455094250	5850	5860	5860	5850	637
346	20240604	140900	451361700	5860	5870	5870	5860	5
347	20240604	140800	451332390	5860	5860	5860	5860	0
348	20240604	140700	451332390	5860	5860	5860	5860	60
349	20240604	140600	450980790	5860	5860	5860	5860	50
350	20240604	140500	450687790	5860	5860	5860	5860	156
351	20240604	140400	449773630	5850	5850	5850	5850	58
352	20240604	140300	449434330	5850	5850	5850	5850	32
353	20240604	140200	449247130	5840	5840	5840	5840	0
354	20240604	140100	449247130	5840	5840	5840	5840	2
355	20240604	140000	449235450	5850	5850	5850	5850	102
356	20240604	135900	448638750	5840	5840	5840	5840	600
357	20240604	135800	445134750	5840	5840	5840	5840	0
358	20240604	135700	445134750	5840	5840	5840	5840	92
359	20240604	135600	444597470	5840	5840	5840	5840	10
360	20240604	135500	444539070	5840	5840	5840	5840	0
361	20240604	135400	444539070	5840	5840	5840	5840	15
362	20240604	135300	444451470	5840	5840	5840	5840	50
363	20240604	135200	444159470	5840	5840	5840	5840	50
364	20240604	135100	443867470	5850	5850	5850	5850	2
365	20240604	135000	443855770	5850	5840	5850	5830	293
366	20240604	134900	442144700	5840	5840	5840	5840	425
367	20240604	134800	439662700	5840	5840	5840	5840	0
368	20240604	134700	439662700	5840	5840	5840	5840	0
369	20240604	134600	439662700	5840	5840	5840	5840	200
370	20240604	134500	438494700	5830	5830	5830	5830	209
371	20240604	134400	437276230	5850	5850	5850	5850	0
372	20240604	134300	437276230	5850	5850	5850	5850	0
373	20240604	134200	437276230	5850	5850	5850	5850	0
374	20240604	134100	437276230	5850	5830	5850	5830	25
375	20240604	134000	437130080	5830	5840	5840	5830	32
376	20240604	133900	436943450	5840	5840	5850	5840	144
377	20240604	133800	436102420	5840	5840	5840	5830	114
378	20240604	133700	435436670	5840	5840	5840	5840	100
379	20240604	133600	434852670	5850	5850	5850	5850	0
380	20240604	133500	434852670	5850	5850	5850	5850	0
381	20240604	133400	434852670	5850	5850	5850	5850	0
382	20240604	133300	434852670	5850	5850	5850	5850	0
383	20240604	133200	434852670	5850	5850	5850	5850	440
384	20240604	133100	432278670	5850	5850	5850	5850	0
385	20240604	133000	432278670	5850	5840	5850	5840	255
386	20240604	132900	430788480	5830	5830	5830	5830	49
387	20240604	132800	430502810	5830	5850	5850	5830	36
388	20240604	132700	430292840	5840	5840	5840	5840	4
389	20240604	132600	430269480	5840	5840	5840	5840	0
390	20240604	132500	430269480	5840	5840	5840	5840	152
391	20240604	132400	429381800	5840	5840	5840	5840	0
392	20240604	132300	429381800	5840	5840	5840	5840	0
393	20240604	132200	429381800	5840	5840	5840	5840	0
394	20240604	132100	429381800	5840	5840	5840	5840	599
395	20240604	132000	425883640	5840	5840	5840	5840	500
396	20240604	131900	422963640	5830	5830	5830	5830	2
397	20240604	131800	422951980	5830	5840	5840	5830	53
398	20240604	131700	422642960	5830	5830	5830	5830	183
399	20240604	131600	421576070	5840	5840	5840	5840	100
400	20240604	131500	420992070	5840	5840	5840	5840	15
401	20240604	131400	420904470	5840	5840	5840	5840	340
402	20240604	131300	418918870	5840	5840	5840	5840	1
403	20240604	131200	418913030	5840	5840	5840	5840	0
404	20240604	131100	418913030	5840	5840	5840	5840	19
405	20240604	131000	418802070	5840	5840	5840	5840	200
406	20240604	130900	417634070	5840	5840	5840	5840	200
407	20240604	130800	416466070	5840	5840	5840	5840	36
408	20240604	130700	416255830	5850	5850	5850	5850	0
409	20240604	130600	416255830	5850	5850	5850	5850	363
410	20240604	130500	414132280	5850	5850	5850	5850	48
411	20240604	130400	413851480	5850	5850	5850	5850	5
412	20240604	130300	413822230	5850	5850	5850	5850	0
413	20240604	130200	413822230	5850	5850	5850	5850	0
414	20240604	130100	413822230	5850	5850	5850	5850	46
415	20240604	130000	413553130	5850	5850	5850	5850	0
416	20240604	125900	413553130	5850	5850	5850	5850	341
417	20240604	125800	411558280	5850	5860	5860	5850	446
418	20240604	125700	408949170	5850	5860	5860	5850	110
419	20240604	125600	408305570	5860	5860	5860	5860	0
420	20240604	125500	408305570	5860	5860	5860	5860	0
421	20240604	125400	408305570	5860	5850	5860	5850	426
422	20240604	125300	405813370	5860	5860	5860	5860	730
423	20240604	125200	401535570	5870	5870	5870	5870	0
424	20240604	125100	401535570	5870	5870	5880	5870	22
425	20240604	125000	401406420	5860	5880	5880	5860	121
426	20240604	124900	400697340	5880	5880	5880	5880	10
427	20240604	124800	400638540	5880	5880	5880	5880	264
428	20240604	124700	399086220	5880	5880	5880	5880	0
429	20240604	124600	399086220	5880	5880	5880	5880	154
430	20240604	124500	398180700	5880	5880	5880	5880	206
431	20240604	124400	396969420	5880	5870	5880	5870	535
432	20240604	124300	393824450	5870	5870	5870	5870	105
433	20240604	124200	393208100	5860	5860	5860	5860	156
434	20240604	124100	392293940	5860	5860	5860	5860	0
435	20240604	124000	392293940	5860	5860	5860	5860	0
436	20240604	123900	392293940	5860	5860	5860	5860	0
437	20240604	123800	392293940	5860	5850	5860	5850	3
438	20240604	123700	392276380	5850	5850	5850	5850	12
439	20240604	123600	392206180	5860	5860	5860	5860	179
440	20240604	123500	391157240	5870	5870	5870	5870	0
441	20240604	123400	391157240	5870	5870	5870	5870	0
442	20240604	123300	391157240	5870	5870	5870	5870	20
443	20240604	123200	391039840	5860	5860	5860	5860	1
444	20240604	123100	391033980	5860	5860	5860	5860	347
445	20240604	123000	389000560	5860	5860	5860	5860	0
446	20240604	122900	389000560	5860	5860	5860	5860	0
447	20240604	122800	389000560	5860	5860	5860	5860	200
448	20240604	122700	387828560	5870	5870	5870	5870	0
449	20240604	122600	387828560	5870	5870	5870	5850	958
450	20240604	122500	382205150	5880	5880	5880	5880	571
451	20240604	122400	378847670	5880	5870	5890	5870	312
452	20240604	122300	377014020	5870	5890	5890	5870	1856
453	20240604	122200	366096140	5880	5850	5880	5840	4839
454	20240604	122100	337716790	5850	5840	5850	5840	1121
455	20240604	122000	331170040	5840	5840	5840	5840	0
456	20240604	121900	331170040	5840	5840	5840	5840	0
457	20240604	121800	331170040	5840	5840	5840	5840	6
458	20240604	121700	331135000	5840	5840	5840	5840	19
459	20240604	121600	331024040	5830	5830	5830	5830	0
460	20240604	121500	331024040	5830	5830	5830	5830	0
461	20240604	121400	331024040	5830	5830	5830	5830	100
462	20240604	121300	330441040	5830	5830	5830	5830	140
463	20240604	121200	329624840	5830	5830	5830	5830	46
464	20240604	121100	329356660	5830	5830	5830	5830	0
465	20240604	121000	329356660	5830	5830	5830	5830	2
466	20240604	120900	329345000	5840	5840	5840	5840	0
467	20240604	120800	329345000	5840	5840	5840	5840	1
468	20240604	120700	329339160	5840	5830	5840	5830	294
469	20240604	120600	327625130	5840	5840	5840	5840	0
470	20240604	120500	327625130	5840	5840	5840	5840	210
471	20240604	120400	326398730	5830	5830	5830	5830	0
472	20240604	120300	326398730	5830	5830	5830	5830	0
473	20240604	120200	326398730	5830	5830	5830	5830	0
474	20240604	120100	326398730	5830	5830	5830	5830	0
475	20240604	120000	326398730	5830	5830	5830	5830	0
476	20240604	115900	326398730	5830	5830	5830	5830	0
477	20240604	115800	326398730	5830	5830	5830	5830	0
478	20240604	115700	326398730	5830	5830	5830	5830	231
479	20240604	115600	325052000	5840	5840	5840	5840	99
480	20240604	115500	324473840	5830	5830	5830	5830	398
481	20240604	115400	322153500	5830	5830	5830	5830	307
482	20240604	115300	320363690	5830	5830	5830	5830	0
483	20240604	115200	320363690	5830	5830	5830	5830	72
484	20240604	115100	319943930	5840	5830	5840	5830	2
485	20240604	115000	319932260	5830	5830	5830	5830	50
486	20240604	114900	319640760	5840	5830	5840	5830	27
487	20240604	114800	319483180	5830	5840	5840	5830	180
488	20240604	114700	318433580	5830	5830	5830	5830	0
489	20240604	114600	318433580	5830	5830	5830	5830	67
490	20240604	114500	318042970	5830	5830	5830	5830	0
491	20240604	114400	318042970	5830	5830	5840	5830	516
492	20240604	114300	315033690	5840	5840	5840	5840	8
493	20240604	114200	314986970	5840	5840	5840	5840	100
494	20240604	114100	314402970	5830	5830	5830	5830	0
495	20240604	114000	314402970	5830	5830	5830	5830	0
496	20240604	113900	314402970	5830	5830	5830	5830	1
497	20240604	113800	314397140	5840	5840	5840	5840	10
498	20240604	113700	314338740	5840	5840	5840	5840	30
499	20240604	113600	314163540	5840	5840	5840	5840	20
500	20240604	113500	314046740	5830	5830	5830	5830	0
501	20240604	113400	314046740	5830	5830	5830	5830	1101
502	20240604	113300	307627910	5830	5840	5840	5830	890
503	20240604	113200	302438410	5830	5840	5840	5830	1207
504	20240604	113100	295401590	5830	5830	5830	5830	72
505	20240604	113000	294981830	5830	5830	5830	5830	0
506	20240604	112900	294981830	5830	5830	5830	5830	0
507	20240604	112800	294981830	5830	5830	5830	5830	20
508	20240604	112700	294865230	5840	5830	5840	5830	235
509	20240604	112600	293494830	5830	5830	5830	5830	200
510	20240604	112500	292328830	5840	5840	5840	5840	1
511	20240604	112400	292322990	5840	5830	5840	5830	530
512	20240604	112300	289230790	5840	5830	5840	5830	568
513	20240604	112200	285919340	5840	5870	5870	5840	993
514	20240604	112100	280120070	5870	5870	5870	5870	0
515	20240604	112000	280120070	5870	5870	5870	5870	1
516	20240604	111900	280114200	5840	5840	5840	5840	0
517	20240604	111800	280114200	5840	5840	5840	5840	10
518	20240604	111700	280055800	5840	5860	5870	5840	490
519	20240604	111600	277188130	5850	5840	5850	5840	10
520	20240604	111500	277129680	5840	5840	5840	5840	53
521	20240604	111400	276820160	5840	5840	5840	5840	0
522	20240604	111300	276820160	5840	5840	5840	5840	60
523	20240604	111200	276469760	5840	5840	5840	5840	0
524	20240604	111100	276469760	5840	5840	5840	5840	1769
525	20240604	111000	266138800	5850	5850	5850	5850	0
526	20240604	110900	266138800	5850	5850	5850	5850	20
527	20240604	110800	266021800	5850	5850	5850	5850	0
528	20240604	110700	266021800	5850	5850	5850	5850	0
529	20240604	110600	266021800	5850	5850	5850	5850	0
530	20240604	110500	266021800	5850	5850	5850	5850	66
531	20240604	110400	265635700	5850	5850	5850	5850	51
532	20240604	110300	265337350	5860	5860	5860	5860	3
533	20240604	110200	265319770	5860	5860	5860	5860	739
534	20240604	110100	260989230	5860	5860	5860	5860	110
535	20240604	110000	260344630	5870	5870	5870	5870	2
536	20240604	105900	260332890	5860	5860	5860	5860	0
537	20240604	105800	260332890	5860	5860	5860	5860	0
538	20240604	105700	260332890	5860	5860	5860	5860	474
539	20240604	105600	257555250	5880	5880	5880	5880	660
540	20240604	105500	253674450	5880	5870	5880	5870	500
541	20240604	105400	250735450	5880	5880	5880	5880	10
542	20240604	105300	250676650	5880	5870	5880	5870	179
543	20240604	105200	249625130	5870	5870	5870	5870	1150
544	20240604	105100	242874630	5870	5870	5870	5870	99
545	20240604	105000	242293500	5870	5870	5870	5870	1
546	20240604	104900	242287630	5870	5850	5870	5850	1063
547	20240604	104800	236048820	5860	5860	5860	5860	1033
548	20240604	104700	229995440	5840	5840	5840	5840	0
549	20240604	104600	229995440	5840	5840	5840	5840	50
550	20240604	104500	229703440	5860	5860	5860	5860	12
551	20240604	104400	229633120	5860	5860	5860	5860	0
552	20240604	104300	229633120	5860	5860	5860	5860	0
553	20240604	104200	229633120	5860	5850	5860	5850	182
554	20240604	104100	228566710	5860	5860	5860	5860	0
555	20240604	104000	228566710	5860	5860	5860	5860	0
556	20240604	103900	228566710	5860	5840	5860	5840	24
557	20240604	103800	228426240	5830	5830	5830	5830	0
558	20240604	103700	228426240	5830	5840	5840	5830	1143
559	20240604	103600	221762030	5840	5840	5840	5840	0
560	20240604	103500	221762030	5840	5850	5850	5840	405
561	20240604	103400	219396780	5850	5850	5850	5850	35
562	20240604	103300	219192030	5850	5860	5860	5850	871
563	20240604	103200	214095470	5860	5860	5860	5860	5
564	20240604	103100	214066170	5860	5860	5860	5860	263
565	20240604	103000	212524990	5850	5850	5850	5850	0
566	20240604	102900	212524990	5850	5850	5850	5850	630
567	20240604	102800	208839490	5850	5850	5850	5850	425
568	20240604	102700	206353240	5840	5840	5840	5840	0
569	20240604	102600	206353240	5840	5840	5840	5840	0
570	20240604	102500	206353240	5840	5840	5840	5840	100
571	20240604	102400	205769240	5830	5830	5830	5830	985
572	20240604	102300	200026690	5840	5840	5840	5840	78
573	20240604	102200	199571170	5850	5850	5850	5850	224
574	20240604	102100	198260770	5860	5850	5860	5850	112
575	20240604	102000	197604490	5850	5850	5850	5850	3
576	20240604	101900	197586940	5840	5860	5860	5840	23
577	20240604	101800	197452600	5860	5860	5860	5860	60
578	20240604	101700	197101000	5850	5850	5850	5850	1501
579	20240604	101600	188320150	5860	5860	5860	5860	0
580	20240604	101500	188320150	5860	5860	5860	5860	1410
581	20240604	101400	180057550	5870	5870	5870	5870	30
582	20240604	101300	179881450	5870	5870	5870	5870	41
583	20240604	101200	179640780	5860	5850	5860	5850	7
584	20240604	101100	179599790	5850	5850	5850	5850	789
585	20240604	101000	174984140	5850	5840	5850	5840	1000
586	20240604	100900	169134180	5850	5850	5850	5850	0
587	20240604	100800	169134180	5850	5850	5850	5850	15
588	20240604	100700	169046430	5850	5830	5850	5830	3
589	20240604	100600	169028900	5830	5830	5830	5830	600
590	20240604	100500	165530900	5840	5840	5840	5840	193
591	20240604	100400	164403780	5840	5840	5840	5840	100
592	20240604	100300	163819780	5850	5850	5850	5850	60
593	20240604	100200	163468780	5850	5850	5850	5850	0
594	20240604	100100	163468780	5850	5850	5850	5850	10
595	20240604	100000	163410280	5870	5870	5870	5870	0
596	20240604	095900	163410280	5870	5870	5870	5870	1
597	20240604	095800	163404410	5860	5860	5860	5860	0
598	20240604	095700	163404410	5860	5860	5860	5860	85
599	20240604	095600	162906310	5840	5840	5840	5840	0
600	20240604	095500	162906310	5840	5840	5840	5840	20
601	20240604	095400	162789510	5840	5840	5840	5830	2741
602	20240604	095300	146782110	5840	5830	5840	5830	163
603	20240604	095200	145831810	5830	5840	5840	5830	434
604	20240604	095100	143301510	5840	5840	5840	5840	10
605	20240604	095000	143243110	5840	5870	5870	5840	497
606	20240604	094900	140340390	5840	5840	5840	5840	0
607	20240604	094800	140340390	5840	5840	5840	5840	1
608	20240604	094700	140334550	5840	5880	5880	5840	370
609	20240604	094600	138164040	5880	5880	5880	5880	172
610	20240604	094500	137152680	5850	5850	5850	5850	757
611	20240604	094400	132724230	5880	5880	5880	5880	137
612	20240604	094300	131918670	5880	5880	5880	5880	2
613	20240604	094200	131906910	5850	5850	5850	5850	160
614	20240604	094100	130970910	5880	5880	5880	5880	0
615	20240604	094000	130970910	5880	5870	5880	5870	3000
616	20240604	093900	113330920	5880	5860	5880	5850	658
617	20240604	093800	109480720	5880	5880	5880	5880	50
618	20240604	093700	109186720	5890	5890	5890	5890	9
619	20240604	093600	109133710	5860	5860	5860	5860	49
620	20240604	093500	108846570	5890	5890	5890	5890	113
621	20240604	093400	108181000	5890	5890	5890	5890	209
622	20240604	093300	106949990	5890	5890	5890	5890	548
623	20240604	093200	103722270	5890	5870	5890	5850	932
624	20240604	093100	98245730	5870	5880	5880	5870	15
625	20240604	093000	98157620	5880	5880	5880	5880	5
626	20240604	092900	98128220	5850	5850	5850	5850	14
627	20240604	092800	98046320	5860	5880	5880	5860	76
628	20240604	092700	97599460	5850	5850	5850	5850	0
629	20240604	092600	97599460	5850	5850	5850	5850	56
630	20240604	092500	97271860	5900	5850	5900	5850	1401
631	20240604	092400	89037440	5840	5840	5840	5840	590
632	20240604	092300	85591840	5820	5820	5820	5820	913
633	20240604	092200	80278180	5820	5830	5830	5820	303
634	20240604	092100	78514680	5820	5830	5830	5820	200
635	20240604	092000	77350670	5820	5820	5820	5810	1054
636	20240604	091900	71216990	5820	5830	5830	5820	575
637	20240604	091800	67869430	5830	5830	5850	5830	53
638	20240604	091700	67560420	5830	5870	5870	5830	2542
639	20240604	091600	52738210	5840	5840	5840	5840	44
640	20240604	091500	52481250	5860	5840	5860	5840	1310
641	20240604	091400	44828270	5840	5860	5860	5830	131
642	20240604	091300	44062960	5860	5840	5860	5840	1022
643	20240604	091200	38084140	5830	5830	5840	5830	247
644	20240604	091100	36644000	5830	5850	5850	5830	231
645	20240604	091000	35295250	5830	5830	5830	5830	0
646	20240604	090900	35295250	5830	5850	5850	5830	277
647	20240604	090800	33679910	5850	5850	5850	5850	3
648	20240604	090700	33662360	5850	5830	5850	5830	365
649	20240604	090600	31533390	5830	5830	5830	5830	137
650	20240604	090500	30734680	5840	5840	5840	5840	100
651	20240604	090400	30150680	5840	5840	5840	5840	393
652	20240604	090300	27855560	5860	5850	5860	5850	471
653	20240604	090200	25098490	5850	5840	5850	5820	437
654	20240604	090100	22550560	5830	5840	5840	5830	1125
655	20240604	090000	15989660	5860	5820	5860	5820	2747