KissMeData/078860/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195300	242938295	4470	4470	4470	4470	692
3	20240530	195200	242938295	4470	4470	4470	4470	0
4	20240530	195100	242938295	4470	4470	4470	4470	0
5	20240530	195000	242938295	4470	4470	4470	4470	0
6	20240530	194900	242938295	4470	4470	4470	4470	0
7	20240530	194800	242938295	4470	4470	4470	4470	0
8	20240530	194700	242938295	4470	4470	4470	4470	0
9	20240530	194600	242938295	4470	4470	4470	4470	0
10	20240530	194500	242938295	4470	4470	4470	4470	0
11	20240530	194400	242938295	4470	4470	4470	4470	0
12	20240530	194300	242938295	4470	4470	4470	4470	0
13	20240530	194200	242938295	4470	4470	4470	4470	0
14	20240530	194100	242938295	4470	4470	4470	4470	0
15	20240530	194000	242938295	4470	4470	4470	4470	0
16	20240530	193900	242938295	4470	4470	4470	4470	0
17	20240530	193800	242938295	4470	4470	4470	4470	0
18	20240530	193700	242938295	4470	4470	4470	4470	0
19	20240530	193600	242938295	4470	4470	4470	4470	0
20	20240530	193500	242938295	4470	4470	4470	4470	0
21	20240530	193400	242938295	4470	4470	4470	4470	0
22	20240530	193300	242938295	4470	4470	4470	4470	0
23	20240530	193200	242938295	4470	4470	4470	4470	0
24	20240530	193100	242938295	4470	4470	4470	4470	0
25	20240530	193000	242938295	4470	4470	4470	4470	0
26	20240530	192900	242938295	4470	4470	4470	4470	0
27	20240530	192800	242938295	4470	4470	4470	4470	0
28	20240530	192700	242938295	4470	4470	4470	4470	0
29	20240530	192600	242938295	4470	4470	4470	4470	0
30	20240530	192500	242938295	4470	4470	4470	4470	0
31	20240530	192400	242938295	4470	4470	4470	4470	0
32	20240530	192300	242938295	4470	4470	4470	4470	692
33	20240530	192200	242938295	4470	4470	4470	4470	0
34	20240530	192100	242938295	4470	4470	4470	4470	0
35	20240530	192000	242938295	4470	4470	4470	4470	0
36	20240530	191900	242938295	4470	4470	4470	4470	0
37	20240530	191800	242938295	4470	4470	4470	4470	0
38	20240530	191700	242938295	4470	4470	4470	4470	0
39	20240530	191600	242938295	4470	4470	4470	4470	0
40	20240530	191500	242938295	4470	4470	4470	4470	0
41	20240530	191400	242938295	4470	4470	4470	4470	0
42	20240530	191300	242938295	4470	4470	4470	4470	0
43	20240530	191200	242938295	4470	4470	4470	4470	0
44	20240530	191100	242938295	4470	4470	4470	4470	0
45	20240530	191000	242938295	4470	4470	4470	4470	0
46	20240530	190900	242938295	4470	4470	4470	4470	0
47	20240530	190800	242938295	4470	4470	4470	4470	0
48	20240530	190700	242938295	4470	4470	4470	4470	0
49	20240530	190600	242938295	4470	4470	4470	4470	0
50	20240530	190500	242938295	4470	4470	4470	4470	0
51	20240530	190400	242938295	4470	4470	4470	4470	0
52	20240530	190300	242938295	4470	4470	4470	4470	0
53	20240530	190200	242938295	4470	4470	4470	4470	0
54	20240530	190100	242938295	4470	4470	4470	4470	0
55	20240530	190000	242938295	4470	4470	4470	4470	0
56	20240530	185900	242938295	4470	4470	4470	4470	0
57	20240530	185800	242938295	4470	4470	4470	4470	0
58	20240530	185700	242938295	4470	4470	4470	4470	0
59	20240530	185600	242938295	4470	4470	4470	4470	0
60	20240530	185500	242938295	4470	4470	4470	4470	0
61	20240530	185400	242938295	4470	4470	4470	4470	0
62	20240530	185300	242938295	4470	4470	4470	4470	692
63	20240530	185200	242938295	4470	4470	4470	4470	0
64	20240530	185100	242938295	4470	4470	4470	4470	0
65	20240530	185000	242938295	4470	4470	4470	4470	0
66	20240530	184900	242938295	4470	4470	4470	4470	0
67	20240530	184800	242938295	4470	4470	4470	4470	0
68	20240530	184700	242938295	4470	4470	4470	4470	0
69	20240530	184600	242938295	4470	4470	4470	4470	0
70	20240530	184500	242938295	4470	4470	4470	4470	0
71	20240530	184400	242938295	4470	4470	4470	4470	0
72	20240530	184300	242938295	4470	4470	4470	4470	0
73	20240530	184200	242938295	4470	4470	4470	4470	0
74	20240530	184100	242938295	4470	4470	4470	4470	0
75	20240530	184000	242938295	4470	4470	4470	4470	0
76	20240530	183900	242938295	4470	4470	4470	4470	0
77	20240530	183800	242938295	4470	4470	4470	4470	0
78	20240530	183700	242938295	4470	4470	4470	4470	0
79	20240530	183600	242938295	4470	4470	4470	4470	0
80	20240530	183500	242938295	4470	4470	4470	4470	0
81	20240530	183400	242938295	4470	4470	4470	4470	0
82	20240530	183300	242938295	4470	4470	4470	4470	0
83	20240530	183200	242938295	4470	4470	4470	4470	0
84	20240530	183100	242938295	4470	4470	4470	4470	0
85	20240530	183000	242938295	4470	4470	4470	4470	0
86	20240530	182900	242938295	4470	4470	4470	4470	0
87	20240530	182800	242938295	4470	4470	4470	4470	0
88	20240530	182700	242938295	4470	4470	4470	4470	0
89	20240530	182600	242938295	4470	4470	4470	4470	0
90	20240530	182500	242938295	4470	4470	4470	4470	0
91	20240530	182400	242938295	4470	4470	4470	4470	0
92	20240530	182300	242938295	4470	4470	4470	4470	692
93	20240530	182200	242938295	4470	4470	4470	4470	0
94	20240530	182100	242938295	4470	4470	4470	4470	0
95	20240530	182000	242938295	4470	4470	4470	4470	0
96	20240530	181900	242938295	4470	4470	4470	4470	0
97	20240530	181800	242938295	4470	4470	4470	4470	0
98	20240530	181700	242938295	4470	4470	4470	4470	0
99	20240530	181600	242938295	4470	4470	4470	4470	0
100	20240530	181500	242938295	4470	4470	4470	4470	0
101	20240530	181400	242938295	4470	4470	4470	4470	0
102	20240530	181300	242938295	4470	4470	4470	4470	0
103	20240530	181200	242938295	4470	4470	4470	4470	0
104	20240530	181100	242938295	4470	4470	4470	4470	0
105	20240530	181000	242938295	4470	4470	4470	4470	0
106	20240530	180900	242938295	4470	4470	4470	4470	0
107	20240530	180800	242938295	4470	4470	4470	4470	0
108	20240530	180700	242938295	4470	4470	4470	4470	0
109	20240530	180600	242938295	4470	4470	4470	4470	0
110	20240530	180500	242938295	4470	4470	4470	4470	0
111	20240530	180400	242938295	4470	4470	4470	4470	0
112	20240530	180300	242938295	4470	4470	4470	4470	0
113	20240530	180200	242938295	4470	4470	4470	4470	0
114	20240530	180100	242938295	4470	4470	4470	4470	0
115	20240530	180000	242938295	4470	4470	4470	4470	0
116	20240530	175900	242938295	4470	4470	4470	4470	0
117	20240530	175800	242938295	4470	4470	4470	4470	0
118	20240530	175700	242938295	4470	4470	4470	4470	0
119	20240530	175600	242938295	4470	4470	4470	4470	0
120	20240530	175500	242938295	4470	4470	4470	4470	0
121	20240530	175400	242938295	4470	4470	4470	4470	0
122	20240530	175300	242938295	4470	4470	4470	4470	692
123	20240530	175200	242938295	4470	4470	4470	4470	0
124	20240530	175100	242938295	4470	4470	4470	4470	0
125	20240530	175000	242938295	4470	4470	4470	4470	0
126	20240530	174900	242938295	4470	4470	4470	4470	0
127	20240530	174800	242938295	4470	4470	4470	4470	0
128	20240530	174700	242938295	4470	4470	4470	4470	0
129	20240530	174600	242938295	4470	4470	4470	4470	0
130	20240530	174500	242938295	4470	4470	4470	4470	0
131	20240530	174400	242938295	4470	4470	4470	4470	0
132	20240530	174300	242938295	4470	4470	4470	4470	0
133	20240530	174200	242938295	4470	4470	4470	4470	0
134	20240530	174100	242938295	4470	4470	4470	4470	0
135	20240530	174000	242938295	4470	4470	4470	4470	0
136	20240530	173900	242938295	4470	4470	4470	4470	0
137	20240530	173800	242938295	4470	4470	4470	4470	0
138	20240530	173700	242938295	4470	4470	4470	4470	0
139	20240530	173600	242938295	4470	4470	4470	4470	0
140	20240530	173500	242938295	4470	4470	4470	4470	0
141	20240530	173400	242938295	4470	4470	4470	4470	0
142	20240530	173300	242938295	4470	4470	4470	4470	0
143	20240530	173200	242938295	4470	4470	4470	4470	0
144	20240530	173100	242938295	4470	4470	4470	4470	0
145	20240530	173000	242938295	4470	4470	4470	4470	0
146	20240530	172900	242938295	4470	4470	4470	4470	0
147	20240530	172800	242938295	4470	4470	4470	4470	0
148	20240530	172700	242938295	4470	4470	4470	4470	0
149	20240530	172600	242938295	4470	4470	4470	4470	0
150	20240530	172500	242938295	4470	4470	4470	4470	0
151	20240530	172400	242938295	4470	4470	4470	4470	0
152	20240530	172300	242938295	4470	4470	4470	4470	692
153	20240530	172200	242938295	4470	4470	4470	4470	0
154	20240530	172100	242938295	4470	4470	4470	4470	0
155	20240530	172000	242938295	4470	4470	4470	4470	0
156	20240530	171900	242938295	4470	4470	4470	4470	0
157	20240530	171800	242938295	4470	4470	4470	4470	0
158	20240530	171700	242938295	4470	4470	4470	4470	0
159	20240530	171600	242938295	4470	4470	4470	4470	0
160	20240530	171500	242938295	4470	4470	4470	4470	0
161	20240530	171400	242938295	4470	4470	4470	4470	0
162	20240530	171300	242938295	4470	4470	4470	4470	0
163	20240530	171200	242938295	4470	4470	4470	4470	0
164	20240530	171100	242938295	4470	4470	4470	4470	0
165	20240530	171000	242938295	4470	4470	4470	4470	0
166	20240530	170900	242938295	4470	4470	4470	4470	0
167	20240530	170800	242938295	4470	4470	4470	4470	0
168	20240530	170700	242938295	4470	4470	4470	4470	0
169	20240530	170600	242938295	4470	4470	4470	4470	0
170	20240530	170500	242938295	4470	4470	4470	4470	0
171	20240530	170400	242938295	4470	4470	4470	4470	0
172	20240530	170300	242938295	4470	4470	4470	4470	0
173	20240530	170200	242938295	4470	4470	4470	4470	0
174	20240530	170100	242938295	4470	4470	4470	4470	0
175	20240530	170000	242938295	4470	4470	4470	4470	0
176	20240530	165900	242938295	4470	4470	4470	4470	0
177	20240530	165800	242938295	4470	4470	4470	4470	0
178	20240530	165700	242938295	4470	4470	4470	4470	0
179	20240530	165600	242938295	4470	4470	4470	4470	0
180	20240530	165500	242938295	4470	4470	4470	4470	0
181	20240530	165400	242938295	4470	4470	4470	4470	0
182	20240530	165300	242938295	4470	4470	4470	4470	692
183	20240530	165200	242938295	4470	4470	4470	4470	0
184	20240530	165100	242938295	4470	4470	4470	4470	0
185	20240530	165000	242938295	4470	4470	4470	4470	0
186	20240530	164900	242938295	4470	4470	4470	4470	0
187	20240530	164800	242938295	4470	4470	4470	4470	0
188	20240530	164700	242938295	4470	4470	4470	4470	0
189	20240530	164600	242938295	4470	4470	4470	4470	0
190	20240530	164500	242938295	4470	4470	4470	4470	0
191	20240530	164400	242938295	4470	4470	4470	4470	0
192	20240530	164300	242938295	4470	4470	4470	4470	0
193	20240530	164200	242938295	4470	4470	4470	4470	0
194	20240530	164100	242938295	4470	4470	4470	4470	0
195	20240530	164000	242938295	4470	4470	4470	4470	0
196	20240530	163900	242938295	4470	4470	4470	4470	0
197	20240530	163800	242938295	4470	4470	4470	4470	0
198	20240530	163700	242938295	4470	4470	4470	4470	0
199	20240530	163600	242938295	4470	4470	4470	4470	0
200	20240530	163500	242938295	4470	4470	4470	4470	0
201	20240530	163400	242938295	4470	4470	4470	4470	0
202	20240530	163300	242938295	4470	4470	4470	4470	0
203	20240530	163200	242938295	4470	4470	4470	4470	0
204	20240530	163100	242938295	4470	4470	4470	4470	0
205	20240530	163000	242938295	4470	4470	4470	4470	0
206	20240530	162900	242938295	4470	4470	4470	4470	0
207	20240530	162800	242938295	4470	4470	4470	4470	0
208	20240530	162700	242938295	4470	4470	4470	4470	0
209	20240530	162600	242938295	4470	4470	4470	4470	0
210	20240530	162500	242938295	4470	4470	4470	4470	0
211	20240530	162400	242938295	4470	4470	4470	4470	0
212	20240530	162300	242938295	4470	4470	4470	4470	692
213	20240530	162200	242938295	4470	4470	4470	4470	0
214	20240530	162100	242938295	4470	4470	4470	4470	0
215	20240530	162000	242938295	4470	4470	4470	4470	0
216	20240530	161900	242938295	4470	4470	4470	4470	0
217	20240530	161800	242938295	4470	4470	4470	4470	0
218	20240530	161700	242938295	4470	4470	4470	4470	0
219	20240530	161600	242938295	4470	4470	4470	4470	0
220	20240530	161500	242938295	4470	4470	4470	4470	0
221	20240530	161400	242938295	4470	4470	4470	4470	0
222	20240530	161300	242938295	4470	4470	4470	4470	0
223	20240530	161200	242938295	4470	4470	4470	4470	0
224	20240530	161100	242938295	4470	4470	4470	4470	0
225	20240530	161000	242938295	4470	4470	4470	4470	0
226	20240530	160900	242938295	4470	4470	4470	4470	0
227	20240530	160800	242938295	4470	4470	4470	4470	0
228	20240530	160700	242938295	4470	4470	4470	4470	0
229	20240530	160600	242938295	4470	4470	4470	4470	0
230	20240530	160500	242938295	4470	4470	4470	4470	0
231	20240530	160400	242938295	4470	4470	4470	4470	0
232	20240530	160300	242938295	4470	4470	4470	4470	0
233	20240530	160200	242938295	4470	4470	4470	4470	0
234	20240530	160100	242938295	4470	4470	4470	4470	0
235	20240530	160000	242938295	4470	4470	4470	4470	0
236	20240530	155900	242938295	4470	4470	4470	4470	0
237	20240530	155800	242938295	4470	4470	4470	4470	0
238	20240530	155700	242938295	4470	4470	4470	4470	0
239	20240530	155600	242938295	4470	4470	4470	4470	0
240	20240530	155500	242938295	4470	4470	4470	4470	0
241	20240530	155400	242938295	4470	4470	4470	4470	0
242	20240530	155300	242938295	4470	4470	4470	4470	692
243	20240530	155200	242938295	4470	4470	4470	4470	0
244	20240530	155100	242938295	4470	4470	4470	4470	0
245	20240530	155000	242938295	4470	4470	4470	4470	0
246	20240530	154900	242938295	4470	4470	4470	4470	0
247	20240530	154800	242938295	4470	4470	4470	4470	0
248	20240530	154700	242938295	4470	4470	4470	4470	0
249	20240530	154600	242938295	4470	4470	4470	4470	0
250	20240530	154500	242938295	4470	4470	4470	4470	0
251	20240530	154400	242938295	4470	4470	4470	4470	0
252	20240530	154300	242938295	4470	4470	4470	4470	0
253	20240530	154200	242938295	4470	4470	4470	4470	0
254	20240530	154100	242938295	4470	4470	4470	4470	0
255	20240530	154000	242938295	4470	4470	4470	4470	0
256	20240530	153900	242938295	4470	4470	4470	4470	0
257	20240530	153800	242938295	4470	4470	4470	4470	0
258	20240530	153700	242938295	4470	4470	4470	4470	0
259	20240530	153600	242938295	4470	4470	4470	4470	0
260	20240530	153500	242938295	4470	4470	4470	4470	0
261	20240530	153400	242938295	4470	4470	4470	4470	0
262	20240530	153300	242938295	4470	4470	4470	4470	0
263	20240530	153200	242938295	4470	4470	4470	4470	0
264	20240530	153100	242938295	4470	4470	4470	4470	0
265	20240530	153000	242938295	4470	4470	4470	4470	692
266	20240530	152900	239845055	4470	4470	4470	4470	0
267	20240530	152800	239845055	4470	4470	4470	4470	0
268	20240530	152700	239845055	4470	4470	4470	4470	0
269	20240530	152600	239845055	4470	4470	4470	4470	0
270	20240530	152500	239845055	4470	4470	4470	4470	0
271	20240530	152400	239845055	4470	4470	4470	4470	0
272	20240530	152300	239845055	4470	4470	4470	4470	0
273	20240530	152200	239845055	4470	4470	4470	4470	0
274	20240530	152100	239845055	4470	4470	4470	4470	0
275	20240530	152000	239845055	4470	4470	4470	4470	0
276	20240530	151900	239845055	4470	4470	4470	4470	56
277	20240530	151800	239594735	4470	4470	4470	4470	30
278	20240530	151700	239460635	4470	4470	4470	4470	74
279	20240530	151600	239129855	4460	4460	4460	4460	0
280	20240530	151500	239129855	4460	4460	4460	4460	147
281	20240530	151400	238474235	4460	4465	4465	4460	1032
282	20240530	151300	233868555	4470	4470	4470	4470	701
283	20240530	151200	230735085	4470	4470	4470	4470	0
284	20240530	151100	230735085	4470	4470	4470	4470	0
285	20240530	151000	230735085	4470	4470	4470	4470	266
286	20240530	150900	229546065	4465	4465	4465	4465	0
287	20240530	150800	229546065	4465	4465	4465	4465	0
288	20240530	150700	229546065	4465	4465	4465	4465	0
289	20240530	150600	229546065	4465	4470	4470	4465	150
290	20240530	150500	228876295	4485	4485	4485	4485	0
291	20240530	150400	228876295	4485	4485	4485	4485	0
292	20240530	150300	228876295	4485	4485	4485	4485	5
293	20240530	150200	228853870	4470	4470	4470	4470	1
294	20240530	150100	228849400	4470	4465	4470	4465	16
295	20240530	150000	228777925	4465	4465	4465	4465	0
296	20240530	145900	228777925	4465	4475	4475	4465	3
297	20240530	145800	228764520	4485	4485	4485	4485	0
298	20240530	145700	228764520	4485	4485	4485	4485	18
299	20240530	145600	228683790	4470	4470	4470	4470	0
300	20240530	145500	228683790	4470	4470	4470	4470	401
301	20240530	145400	226891320	4475	4475	4475	4475	0
302	20240530	145300	226891320	4475	4475	4475	4475	3
303	20240530	145200	226877895	4495	4495	4495	4495	0
304	20240530	145100	226877895	4495	4495	4495	4495	0
305	20240530	145000	226877895	4495	4495	4495	4495	12
306	20240530	144900	226823955	4495	4495	4495	4495	0
307	20240530	144800	226823955	4495	4475	4495	4475	151
308	20240530	144700	226148210	4475	4475	4475	4475	3
309	20240530	144600	226134785	4475	4475	4475	4475	0
310	20240530	144500	226134785	4475	4475	4475	4475	0
311	20240530	144400	226134785	4475	4475	4475	4475	0
312	20240530	144300	226134785	4475	4475	4475	4475	305
313	20240530	144200	224769910	4475	4475	4475	4475	300
314	20240530	144100	223427410	4475	4475	4475	4475	3
315	20240530	144000	223413985	4505	4505	4505	4505	0
316	20240530	143900	223413985	4505	4505	4505	4505	4
317	20240530	143800	223395965	4485	4485	4485	4485	0
318	20240530	143700	223395965	4485	4485	4485	4485	0
319	20240530	143600	223395965	4485	4485	4485	4485	0
320	20240530	143500	223395965	4485	4485	4485	4485	4
321	20240530	143400	223378025	4485	4480	4485	4480	457
322	20240530	143300	221330000	4470	4470	4470	4470	1
323	20240530	143200	221325530	4465	4465	4465	4465	0
324	20240530	143100	221325530	4465	4465	4465	4465	0
325	20240530	143000	221325530	4465	4465	4465	4465	0
326	20240530	142900	221325530	4465	4475	4475	4465	407
327	20240530	142800	219507780	4475	4475	4475	4475	0
328	20240530	142700	219507780	4475	4475	4475	4475	0
329	20240530	142600	219507780	4475	4475	4475	4475	0
330	20240530	142500	219507780	4475	4475	4475	4475	52
331	20240530	142400	219275080	4475	4470	4475	4470	84
332	20240530	142300	218899595	4465	4470	4470	4465	164
333	20240530	142200	218166945	4470	4480	4480	4470	400
334	20240530	142100	216377545	4485	4485	4485	4485	0
335	20240530	142000	216377545	4485	4485	4485	4485	0
336	20240530	141900	216377545	4485	4485	4485	4485	0
337	20240530	141800	216377545	4485	4485	4485	4485	0
338	20240530	141700	216377545	4485	4480	4485	4480	19
339	20240530	141600	216292350	4485	4485	4485	4485	353
340	20240530	141500	214709145	4485	4485	4485	4485	0
341	20240530	141400	214709145	4485	4485	4485	4485	0
342	20240530	141300	214709145	4485	4485	4485	4485	0
343	20240530	141200	214709145	4485	4485	4485	4485	0
344	20240530	141100	214709145	4485	4485	4485	4485	4
345	20240530	141000	214691205	4485	4485	4485	4485	0
346	20240530	140900	214691205	4485	4485	4485	4485	0
347	20240530	140800	214691205	4485	4485	4485	4485	1
348	20240530	140700	214686720	4485	4485	4485	4485	3
349	20240530	140600	214673265	4480	4480	4480	4480	0
350	20240530	140500	214673265	4480	4480	4480	4480	1
351	20240530	140400	214668785	4505	4505	4505	4505	0
352	20240530	140300	214668785	4505	4505	4505	4505	0
353	20240530	140200	214668785	4505	4505	4505	4505	0
354	20240530	140100	214668785	4505	4505	4505	4505	1
355	20240530	140000	214664280	4525	4525	4525	4525	0
356	20240530	135900	214664280	4525	4510	4525	4510	2
357	20240530	135800	214655245	4480	4480	4480	4480	0
358	20240530	135700	214655245	4480	4480	4480	4480	0
359	20240530	135600	214655245	4480	4495	4495	4470	680
360	20240530	135500	211605445	4500	4500	4500	4500	0
361	20240530	135400	211605445	4500	4500	4500	4500	0
362	20240530	135300	211605445	4500	4500	4500	4500	26
363	20240530	135200	211488445	4500	4525	4525	4500	453
364	20240530	135100	209445380	4500	4500	4500	4500	0
365	20240530	135000	209445380	4500	4510	4510	4500	165
366	20240530	134900	208701840	4525	4525	4525	4525	50
367	20240530	134800	208475590	4525	4525	4525	4525	18
368	20240530	134700	208394140	4515	4515	4515	4515	0
369	20240530	134600	208394140	4515	4515	4515	4515	0
370	20240530	134500	208394140	4515	4515	4515	4515	21
371	20240530	134400	208299325	4515	4515	4515	4515	0
372	20240530	134300	208299325	4515	4515	4515	4515	0
373	20240530	134200	208299325	4515	4515	4515	4515	0
374	20240530	134100	208299325	4515	4515	4515	4515	0
375	20240530	134000	208299325	4515	4515	4515	4515	0
376	20240530	133900	208299325	4515	4515	4515	4515	0
377	20240530	133800	208299325	4515	4515	4515	4515	1
378	20240530	133700	208294810	4515	4515	4515	4515	68
379	20240530	133600	207987790	4515	4515	4515	4515	0
380	20240530	133500	207987790	4515	4515	4515	4515	0
381	20240530	133400	207987790	4515	4515	4515	4515	0
382	20240530	133300	207987790	4515	4515	4515	4515	0
383	20240530	133200	207987790	4515	4515	4515	4515	0
384	20240530	133100	207987790	4515	4515	4515	4515	0
385	20240530	133000	207987790	4515	4515	4515	4515	0
386	20240530	132900	207987790	4515	4515	4515	4515	0
387	20240530	132800	207987790	4515	4515	4515	4515	0
388	20240530	132700	207987790	4515	4515	4515	4515	0
389	20240530	132600	207987790	4515	4515	4515	4515	0
390	20240530	132500	207987790	4515	4515	4515	4515	0
391	20240530	132400	207987790	4515	4515	4515	4515	0
392	20240530	132300	207987790	4515	4515	4515	4515	0
393	20240530	132200	207987790	4515	4515	4515	4515	0
394	20240530	132100	207987790	4515	4515	4515	4515	0
395	20240530	132000	207987790	4515	4515	4515	4515	1
396	20240530	131900	207983275	4510	4505	4510	4505	142
397	20240530	131800	207343480	4500	4500	4500	4500	33
398	20240530	131700	207194980	4500	4500	4500	4500	0
399	20240530	131600	207194980	4500	4500	4500	4500	1
400	20240530	131500	207190480	4505	4505	4505	4505	0
401	20240530	131400	207190480	4505	4505	4505	4505	0
402	20240530	131300	207190480	4505	4505	4505	4505	0
403	20240530	131200	207190480	4505	4505	4505	4505	0
404	20240530	131100	207190480	4505	4525	4525	4505	5
405	20240530	131000	207167910	4530	4530	4530	4530	15
406	20240530	130900	207099960	4510	4510	4510	4510	0
407	20240530	130800	207099960	4510	4525	4525	4510	103
408	20240530	130700	206634915	4560	4560	4560	4560	0
409	20240530	130600	206634915	4560	4560	4560	4560	0
410	20240530	130500	206634915	4560	4560	4560	4560	0
411	20240530	130400	206634915	4560	4560	4560	4560	0
412	20240530	130300	206634915	4560	4560	4560	4560	0
413	20240530	130200	206634915	4560	4560	4560	4560	0
414	20240530	130100	206634915	4560	4560	4560	4560	8
415	20240530	130000	206598435	4535	4515	4535	4515	622
416	20240530	125900	203779555	4510	4505	4510	4505	187
417	20240530	125800	202936525	4505	4505	4505	4505	0
418	20240530	125700	202936525	4505	4510	4510	4505	85
419	20240530	125600	202553550	4480	4480	4480	4480	0
420	20240530	125500	202553550	4480	4480	4480	4480	0
421	20240530	125400	202553550	4480	4480	4480	4480	0
422	20240530	125300	202553550	4480	4485	4485	4480	703
423	20240530	125200	199401095	4485	4485	4485	4485	0
424	20240530	125100	199401095	4485	4485	4485	4485	0
425	20240530	125000	199401095	4485	4485	4485	4485	0
426	20240530	124900	199401095	4485	4485	4485	4485	0
427	20240530	124800	199401095	4485	4485	4485	4485	0
428	20240530	124700	199401095	4485	4485	4485	4485	0
429	20240530	124600	199401095	4485	4485	4485	4485	0
430	20240530	124500	199401095	4485	4485	4485	4485	0
431	20240530	124400	199401095	4485	4485	4485	4485	0
432	20240530	124300	199401095	4485	4485	4485	4485	100
433	20240530	124200	198952595	4485	4485	4485	4485	0
434	20240530	124100	198952595	4485	4485	4485	4485	0
435	20240530	124000	198952595	4485	4485	4485	4485	0
436	20240530	123900	198952595	4485	4485	4485	4485	0
437	20240530	123800	198952595	4485	4485	4485	4485	0
438	20240530	123700	198952595	4485	4485	4485	4485	15
439	20240530	123600	198885320	4485	4485	4485	4485	50
440	20240530	123500	198661070	4485	4485	4485	4485	0
441	20240530	123400	198661070	4485	4485	4485	4485	18
442	20240530	123300	198580340	4485	4485	4485	4485	0
443	20240530	123200	198580340	4485	4495	4495	4485	100
444	20240530	123100	198131215	4525	4525	4525	4525	0
445	20240530	123000	198131215	4525	4525	4525	4525	0
446	20240530	122900	198131215	4525	4525	4525	4525	0
447	20240530	122800	198131215	4525	4525	4525	4525	0
448	20240530	122700	198131215	4525	4525	4525	4525	0
449	20240530	122600	198131215	4525	4525	4525	4525	0
450	20240530	122500	198131215	4525	4525	4525	4525	0
451	20240530	122400	198131215	4525	4525	4525	4525	0
452	20240530	122300	198131215	4525	4525	4525	4525	0
453	20240530	122200	198131215	4525	4525	4525	4525	50
454	20240530	122100	197904965	4530	4530	4530	4530	0
455	20240530	122000	197904965	4530	4530	4530	4530	0
456	20240530	121900	197904965	4530	4530	4530	4530	0
457	20240530	121800	197904965	4530	4530	4530	4530	0
458	20240530	121700	197904965	4530	4530	4530	4530	0
459	20240530	121600	197904965	4530	4530	4530	4530	0
460	20240530	121500	197904965	4530	4530	4530	4530	0
461	20240530	121400	197904965	4530	4530	4530	4530	0
462	20240530	121300	197904965	4530	4530	4530	4530	0
463	20240530	121200	197904965	4530	4530	4530	4530	0
464	20240530	121100	197904965	4530	4530	4530	4530	22
465	20240530	121000	197805305	4530	4480	4530	4480	1039
466	20240530	120900	193145685	4480	4480	4480	4480	0
467	20240530	120800	193145685	4480	4480	4480	4480	12
468	20240530	120700	193091925	4480	4480	4480	4480	0
469	20240530	120600	193091925	4480	4480	4480	4480	0
470	20240530	120500	193091925	4480	4480	4480	4480	0
471	20240530	120400	193091925	4480	4480	4480	4480	0
472	20240530	120300	193091925	4480	4480	4480	4480	0
473	20240530	120200	193091925	4480	4480	4480	4480	0
474	20240530	120100	193091925	4480	4480	4480	4480	0
475	20240530	120000	193091925	4480	4480	4480	4480	0
476	20240530	115900	193091925	4480	4480	4480	4480	9
477	20240530	115800	193051605	4480	4480	4480	4480	0
478	20240530	115700	193051605	4480	4480	4480	4480	30
479	20240530	115600	192917205	4480	4480	4480	4480	0
480	20240530	115500	192917205	4480	4480	4480	4480	0
481	20240530	115400	192917205	4480	4480	4480	4480	0
482	20240530	115300	192917205	4480	4480	4480	4480	0
483	20240530	115200	192917205	4480	4480	4480	4480	1
484	20240530	115100	192912725	4480	4480	4480	4480	0
485	20240530	115000	192912725	4480	4480	4480	4480	0
486	20240530	114900	192912725	4480	4480	4480	4480	0
487	20240530	114800	192912725	4480	4480	4480	4480	382
488	20240530	114700	191201365	4485	4485	4485	4485	0
489	20240530	114600	191201365	4485	4485	4485	4485	0
490	20240530	114500	191201365	4485	4485	4485	4485	128
491	20240530	114400	190627285	4480	4480	4480	4480	16
492	20240530	114300	190555605	4480	4480	4480	4480	20
493	20240530	114200	190466005	4480	4485	4485	4480	257
494	20240530	114100	189314620	4485	4485	4485	4485	110
495	20240530	114000	188821270	4485	4485	4485	4485	1
496	20240530	113900	188816785	4480	4480	4480	4480	0
497	20240530	113800	188816785	4480	4480	4480	4480	0
498	20240530	113700	188816785	4480	4480	4480	4480	0
499	20240530	113600	188816785	4480	4480	4480	4480	0
500	20240530	113500	188816785	4480	4480	4480	4480	1
501	20240530	113400	188812305	4490	4490	4490	4490	0
502	20240530	113300	188812305	4490	4490	4490	4490	0
503	20240530	113200	188812305	4490	4490	4490	4490	0
504	20240530	113100	188812305	4490	4490	4490	4490	0
505	20240530	113000	188812305	4490	4490	4490	4490	0
506	20240530	112900	188812305	4490	4490	4490	4490	0
507	20240530	112800	188812305	4490	4490	4490	4490	29
508	20240530	112700	188682095	4490	4490	4490	4490	21
509	20240530	112600	188587805	4485	4475	4485	4475	523
510	20240530	112500	186242580	4475	4475	4475	4475	0
511	20240530	112400	186242580	4475	4475	4475	4475	0
512	20240530	112300	186242580	4475	4475	4475	4475	125
513	20240530	112200	185683205	4480	4495	4495	4480	623
514	20240530	112100	182884530	4505	4505	4505	4505	0
515	20240530	112000	182884530	4505	4505	4505	4505	0
516	20240530	111900	182884530	4505	4505	4505	4505	1
517	20240530	111800	182880025	4495	4495	4495	4495	0
518	20240530	111700	182880025	4495	4495	4495	4495	0
519	20240530	111600	182880025	4495	4495	4495	4495	0
520	20240530	111500	182880025	4495	4495	4495	4495	0
521	20240530	111400	182880025	4495	4495	4495	4495	0
522	20240530	111300	182880025	4495	4495	4495	4495	0
523	20240530	111200	182880025	4495	4495	4495	4495	0
524	20240530	111100	182880025	4495	4495	4495	4495	0
525	20240530	111000	182880025	4495	4495	4495	4495	0
526	20240530	110900	182880025	4495	4500	4500	4495	19
527	20240530	110800	182794590	4505	4510	4510	4505	361
528	20240530	110700	181168185	4505	4505	4505	4505	0
529	20240530	110600	181168185	4505	4505	4505	4505	0
530	20240530	110500	181168185	4505	4505	4505	4505	0
531	20240530	110400	181168185	4505	4505	4505	4505	0
532	20240530	110300	181168185	4505	4505	4505	4505	0
533	20240530	110200	181168185	4505	4505	4505	4505	0
534	20240530	110100	181168185	4505	4505	4505	4505	0
535	20240530	110000	181168185	4505	4505	4505	4505	0
536	20240530	105900	181168185	4505	4505	4505	4505	0
537	20240530	105800	181168185	4505	4505	4505	4505	0
538	20240530	105700	181168185	4505	4505	4505	4505	0
539	20240530	105600	181168185	4505	4505	4505	4505	0
540	20240530	105500	181168185	4505	4505	4505	4505	0
541	20240530	105400	181168185	4505	4505	4505	4505	0
542	20240530	105300	181168185	4505	4505	4505	4505	0
543	20240530	105200	181168185	4505	4505	4505	4505	0
544	20240530	105100	181168185	4505	4505	4505	4505	0
545	20240530	105000	181168185	4505	4490	4505	4490	606
546	20240530	104900	178443995	4475	4475	4475	4475	30
547	20240530	104800	178309745	4475	4475	4475	4475	0
548	20240530	104700	178309745	4475	4475	4475	4475	9
549	20240530	104600	178269470	4475	4480	4480	4475	1450
550	20240530	104500	171773615	4480	4495	4495	4480	2000
551	20240530	104400	162800920	4490	4490	4490	4490	0
552	20240530	104300	162800920	4490	4525	4525	4490	700
553	20240530	104200	159641550	4525	4525	4525	4525	0
554	20240530	104100	159641550	4525	4525	4525	4525	0
555	20240530	104000	159641550	4525	4525	4525	4525	0
556	20240530	103900	159641550	4525	4525	4525	4525	0
557	20240530	103800	159641550	4525	4525	4525	4525	0
558	20240530	103700	159641550	4525	4525	4525	4525	0
559	20240530	103600	159641550	4525	4525	4525	4525	0
560	20240530	103500	159641550	4525	4525	4525	4525	0
561	20240530	103400	159641550	4525	4525	4525	4525	0
562	20240530	103300	159641550	4525	4525	4525	4525	203
563	20240530	103200	158722975	4525	4535	4535	4525	1000
564	20240530	103100	154197960	4525	4525	4525	4525	0
565	20240530	103000	154197960	4525	4525	4525	4525	0
566	20240530	102900	154197960	4525	4525	4525	4525	0
567	20240530	102800	154197960	4525	4525	4525	4525	0
568	20240530	102700	154197960	4525	4525	4525	4525	0
569	20240530	102600	154197960	4525	4525	4525	4525	0
570	20240530	102500	154197960	4525	4570	4570	4525	114
571	20240530	102400	153681140	4580	4580	4580	4580	116
572	20240530	102300	153149860	4580	4590	4590	4580	70
573	20240530	102200	152828710	4590	4590	4590	4590	20
574	20240530	102100	152736910	4600	4600	4600	4600	15
575	20240530	102000	152667910	4570	4575	4575	4570	22
576	20240530	101900	152567270	4600	4600	4600	4600	0
577	20240530	101800	152567270	4600	4600	4600	4600	0
578	20240530	101700	152567270	4600	4605	4605	4600	547
579	20240530	101600	150049015	4610	4610	4610	4610	0
580	20240530	101500	150049015	4610	4610	4610	4610	0
581	20240530	101400	150049015	4610	4610	4610	4610	0
582	20240530	101300	150049015	4610	4630	4630	4610	424
583	20240530	101200	148092615	4635	4635	4635	4635	28
584	20240530	101100	147962835	4640	4640	4640	4640	0
585	20240530	101000	147962835	4640	4640	4640	4640	0
586	20240530	100900	147962835	4640	4640	4640	4640	11
587	20240530	100800	147911795	4640	4640	4640	4640	0
588	20240530	100700	147911795	4640	4640	4640	4640	0
589	20240530	100600	147911795	4640	4640	4640	4640	0
590	20240530	100500	147911795	4640	4640	4640	4640	11
591	20240530	100400	147860755	4680	4680	4680	4680	1
592	20240530	100300	147856075	4620	4620	4620	4620	0
593	20240530	100200	147856075	4620	4615	4620	4615	95
594	20240530	100100	147417505	4590	4590	4590	4590	1
595	20240530	100000	147412915	4565	4565	4565	4565	0
596	20240530	095900	147412915	4565	4550	4700	4550	18495
597	20240530	095800	60764650	4510	4510	4510	4510	0
598	20240530	095700	60764650	4510	4485	4510	4470	1603
599	20240530	095600	53572530	4490	4490	4490	4490	53
600	20240530	095500	53334560	4490	4490	4490	4490	2
601	20240530	095400	53325580	4485	4490	4490	4485	637
602	20240530	095300	50468625	4485	4490	4490	4485	59
603	20240530	095200	50203955	4490	4490	4490	4490	0
604	20240530	095100	50203955	4490	4500	4500	4490	523
605	20240530	095000	47855155	4500	4505	4505	4500	11
606	20240530	094900	47805645	4505	4505	4505	4490	505
607	20240530	094800	45535425	4510	4510	4510	4510	5
608	20240530	094700	45512875	4510	4510	4510	4510	3
609	20240530	094600	45499345	4510	4510	4510	4510	437
610	20240530	094500	43528475	4510	4510	4510	4510	170
611	20240530	094400	42761775	4510	4520	4520	4510	788
612	20240530	094300	39206130	4525	4525	4525	4525	0
613	20240530	094200	39206130	4525	4525	4525	4525	25
614	20240530	094100	39093005	4525	4520	4525	4520	189
615	20240530	094000	38238720	4520	4520	4520	4520	0
616	20240530	093900	38238720	4520	4525	4525	4520	719
617	20240530	093800	34985705	4530	4530	4530	4530	0
618	20240530	093700	34985705	4530	4530	4530	4530	0
619	20240530	093600	34985705	4530	4530	4530	4530	296
620	20240530	093500	33644825	4530	4530	4530	4525	219
621	20240530	093400	32653235	4560	4560	4560	4560	0
622	20240530	093300	32653235	4560	4560	4560	4560	192
623	20240530	093200	31777715	4575	4575	4575	4575	0
624	20240530	093100	31777715	4575	4575	4575	4575	8
625	20240530	093000	31741115	4575	4575	4575	4575	0
626	20240530	092900	31741115	4575	4575	4575	4575	0
627	20240530	092800	31741115	4575	4575	4575	4575	0
628	20240530	092700	31741115	4575	4575	4575	4575	0
629	20240530	092600	31741115	4575	4575	4575	4575	0
630	20240530	092500	31741115	4575	4575	4575	4575	0
631	20240530	092400	31741115	4575	4545	4575	4545	299
632	20240530	092300	30376225	4520	4525	4540	4520	710
633	20240530	092200	27166010	4520	4520	4520	4520	0
634	20240530	092100	27166010	4520	4520	4525	4520	195
635	20240530	092000	26284485	4520	4525	4525	4520	217
636	20240530	091900	25303520	4525	4525	4525	4525	0
637	20240530	091800	25303520	4525	4525	4525	4525	0
638	20240530	091700	25303520	4525	4525	4525	4525	0
639	20240530	091600	25303520	4525	4525	4525	4525	0
640	20240530	091500	25303520	4525	4525	4525	4525	0
641	20240530	091400	25303520	4525	4520	4525	4520	111
642	20240530	091300	24801530	4520	4530	4530	4520	1903
643	20240530	091200	16190700	4520	4570	4570	4520	1213
644	20240530	091100	10690200	4570	4570	4570	4570	0
645	20240530	091000	10690200	4570	4570	4570	4570	0
646	20240530	090900	10690200	4570	4570	4570	4570	375
647	20240530	090800	8976450	4565	4605	4605	4565	1146
648	20240530	090700	3744220	4670	4670	4670	4670	0
649	20240530	090600	3744220	4670	4670	4670	4670	0
650	20240530	090500	3744220	4670	4585	4670	4580	586
651	20240530	090400	1012075	4670	4670	4670	4670	0
652	20240530	090300	1012075	4670	4670	4670	4670	0
653	20240530	090200	1012075	4670	4670	4670	4670	0
654	20240530	090100	1012075	4670	4670	4670	4670	0
655	20240530	090000	1012075	4670	4580	4670	4580	220