KissMeData/378850/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212900	44644335	3805	3805	3805	3805	24
3	20240605	212800	44644335	3805	3805	3805	3805	0
4	20240605	212700	44644335	3805	3805	3805	3805	0
5	20240605	212600	44644335	3805	3805	3805	3805	0
6	20240605	212500	44644335	3805	3805	3805	3805	0
7	20240605	212400	44644335	3805	3805	3805	3805	0
8	20240605	212300	44644335	3805	3805	3805	3805	0
9	20240605	212200	44644335	3805	3805	3805	3805	0
10	20240605	212100	44644335	3805	3805	3805	3805	0
11	20240605	212000	44644335	3805	3805	3805	3805	0
12	20240605	211900	44644335	3805	3805	3805	3805	0
13	20240605	211800	44644335	3805	3805	3805	3805	0
14	20240605	211700	44644335	3805	3805	3805	3805	0
15	20240605	211600	44644335	3805	3805	3805	3805	0
16	20240605	211500	44644335	3805	3805	3805	3805	0
17	20240605	211400	44644335	3805	3805	3805	3805	0
18	20240605	211300	44644335	3805	3805	3805	3805	0
19	20240605	211200	44644335	3805	3805	3805	3805	0
20	20240605	211100	44644335	3805	3805	3805	3805	0
21	20240605	211000	44644335	3805	3805	3805	3805	0
22	20240605	210900	44644335	3805	3805	3805	3805	0
23	20240605	210800	44644335	3805	3805	3805	3805	0
24	20240605	210700	44644335	3805	3805	3805	3805	0
25	20240605	210600	44644335	3805	3805	3805	3805	0
26	20240605	210500	44644335	3805	3805	3805	3805	0
27	20240605	210400	44644335	3805	3805	3805	3805	0
28	20240605	210300	44644335	3805	3805	3805	3805	0
29	20240605	210200	44644335	3805	3805	3805	3805	0
30	20240605	210100	44644335	3805	3805	3805	3805	0
31	20240605	210000	44644335	3805	3805	3805	3805	0
32	20240605	205900	44644335	3805	3805	3805	3805	24
33	20240605	205800	44644335	3805	3805	3805	3805	0
34	20240605	205700	44644335	3805	3805	3805	3805	0
35	20240605	205600	44644335	3805	3805	3805	3805	0
36	20240605	205500	44644335	3805	3805	3805	3805	0
37	20240605	205400	44644335	3805	3805	3805	3805	0
38	20240605	205300	44644335	3805	3805	3805	3805	0
39	20240605	205200	44644335	3805	3805	3805	3805	0
40	20240605	205100	44644335	3805	3805	3805	3805	0
41	20240605	205000	44644335	3805	3805	3805	3805	0
42	20240605	204900	44644335	3805	3805	3805	3805	0
43	20240605	204800	44644335	3805	3805	3805	3805	0
44	20240605	204700	44644335	3805	3805	3805	3805	0
45	20240605	204600	44644335	3805	3805	3805	3805	0
46	20240605	204500	44644335	3805	3805	3805	3805	0
47	20240605	204400	44644335	3805	3805	3805	3805	0
48	20240605	204300	44644335	3805	3805	3805	3805	0
49	20240605	204200	44644335	3805	3805	3805	3805	0
50	20240605	204100	44644335	3805	3805	3805	3805	0
51	20240605	204000	44644335	3805	3805	3805	3805	0
52	20240605	203900	44644335	3805	3805	3805	3805	0
53	20240605	203800	44644335	3805	3805	3805	3805	0
54	20240605	203700	44644335	3805	3805	3805	3805	0
55	20240605	203600	44644335	3805	3805	3805	3805	0
56	20240605	203500	44644335	3805	3805	3805	3805	0
57	20240605	203400	44644335	3805	3805	3805	3805	0
58	20240605	203300	44644335	3805	3805	3805	3805	0
59	20240605	203200	44644335	3805	3805	3805	3805	0
60	20240605	203100	44644335	3805	3805	3805	3805	0
61	20240605	203000	44644335	3805	3805	3805	3805	0
62	20240605	202900	44644335	3805	3805	3805	3805	24
63	20240605	202800	44644335	3805	3805	3805	3805	0
64	20240605	202700	44644335	3805	3805	3805	3805	0
65	20240605	202600	44644335	3805	3805	3805	3805	0
66	20240605	202500	44644335	3805	3805	3805	3805	0
67	20240605	202400	44644335	3805	3805	3805	3805	0
68	20240605	202300	44644335	3805	3805	3805	3805	0
69	20240605	202200	44644335	3805	3805	3805	3805	0
70	20240605	202100	44644335	3805	3805	3805	3805	0
71	20240605	202000	44644335	3805	3805	3805	3805	0
72	20240605	201900	44644335	3805	3805	3805	3805	0
73	20240605	201800	44644335	3805	3805	3805	3805	0
74	20240605	201700	44644335	3805	3805	3805	3805	0
75	20240605	201600	44644335	3805	3805	3805	3805	0
76	20240605	201500	44644335	3805	3805	3805	3805	0
77	20240605	201400	44644335	3805	3805	3805	3805	0
78	20240605	201300	44644335	3805	3805	3805	3805	0
79	20240605	201200	44644335	3805	3805	3805	3805	0
80	20240605	201100	44644335	3805	3805	3805	3805	0
81	20240605	201000	44644335	3805	3805	3805	3805	0
82	20240605	200900	44644335	3805	3805	3805	3805	0
83	20240605	200800	44644335	3805	3805	3805	3805	0
84	20240605	200700	44644335	3805	3805	3805	3805	0
85	20240605	200600	44644335	3805	3805	3805	3805	0
86	20240605	200500	44644335	3805	3805	3805	3805	0
87	20240605	200400	44644335	3805	3805	3805	3805	0
88	20240605	200300	44644335	3805	3805	3805	3805	0
89	20240605	200200	44644335	3805	3805	3805	3805	0
90	20240605	200100	44644335	3805	3805	3805	3805	0
91	20240605	200000	44644335	3805	3805	3805	3805	0
92	20240605	195900	44644335	3805	3805	3805	3805	24
93	20240605	195800	44644335	3805	3805	3805	3805	0
94	20240605	195700	44644335	3805	3805	3805	3805	0
95	20240605	195600	44644335	3805	3805	3805	3805	0
96	20240605	195500	44644335	3805	3805	3805	3805	0
97	20240605	195400	44644335	3805	3805	3805	3805	0
98	20240605	195300	44644335	3805	3805	3805	3805	0
99	20240605	195200	44644335	3805	3805	3805	3805	0
100	20240605	195100	44644335	3805	3805	3805	3805	0
101	20240605	195000	44644335	3805	3805	3805	3805	0
102	20240605	194900	44644335	3805	3805	3805	3805	0
103	20240605	194800	44644335	3805	3805	3805	3805	0
104	20240605	194700	44644335	3805	3805	3805	3805	0
105	20240605	194600	44644335	3805	3805	3805	3805	0
106	20240605	194500	44644335	3805	3805	3805	3805	0
107	20240605	194400	44644335	3805	3805	3805	3805	0
108	20240605	194300	44644335	3805	3805	3805	3805	0
109	20240605	194200	44644335	3805	3805	3805	3805	0
110	20240605	194100	44644335	3805	3805	3805	3805	0
111	20240605	194000	44644335	3805	3805	3805	3805	0
112	20240605	193900	44644335	3805	3805	3805	3805	0
113	20240605	193800	44644335	3805	3805	3805	3805	0
114	20240605	193700	44644335	3805	3805	3805	3805	0
115	20240605	193600	44644335	3805	3805	3805	3805	0
116	20240605	193500	44644335	3805	3805	3805	3805	0
117	20240605	193400	44644335	3805	3805	3805	3805	0
118	20240605	193300	44644335	3805	3805	3805	3805	0
119	20240605	193200	44644335	3805	3805	3805	3805	0
120	20240605	193100	44644335	3805	3805	3805	3805	0
121	20240605	193000	44644335	3805	3805	3805	3805	0
122	20240605	192900	44644335	3805	3805	3805	3805	24
123	20240605	192800	44644335	3805	3805	3805	3805	0
124	20240605	192700	44644335	3805	3805	3805	3805	0
125	20240605	192600	44644335	3805	3805	3805	3805	0
126	20240605	192500	44644335	3805	3805	3805	3805	0
127	20240605	192400	44644335	3805	3805	3805	3805	0
128	20240605	192300	44644335	3805	3805	3805	3805	0
129	20240605	192200	44644335	3805	3805	3805	3805	0
130	20240605	192100	44644335	3805	3805	3805	3805	0
131	20240605	192000	44644335	3805	3805	3805	3805	0
132	20240605	191900	44644335	3805	3805	3805	3805	0
133	20240605	191800	44644335	3805	3805	3805	3805	0
134	20240605	191700	44644335	3805	3805	3805	3805	0
135	20240605	191600	44644335	3805	3805	3805	3805	0
136	20240605	191500	44644335	3805	3805	3805	3805	0
137	20240605	191400	44644335	3805	3805	3805	3805	0
138	20240605	191300	44644335	3805	3805	3805	3805	0
139	20240605	191200	44644335	3805	3805	3805	3805	0
140	20240605	191100	44644335	3805	3805	3805	3805	0
141	20240605	191000	44644335	3805	3805	3805	3805	0
142	20240605	190900	44644335	3805	3805	3805	3805	0
143	20240605	190800	44644335	3805	3805	3805	3805	0
144	20240605	190700	44644335	3805	3805	3805	3805	0
145	20240605	190600	44644335	3805	3805	3805	3805	0
146	20240605	190500	44644335	3805	3805	3805	3805	0
147	20240605	190400	44644335	3805	3805	3805	3805	0
148	20240605	190300	44644335	3805	3805	3805	3805	0
149	20240605	190200	44644335	3805	3805	3805	3805	0
150	20240605	190100	44644335	3805	3805	3805	3805	0
151	20240605	190000	44644335	3805	3805	3805	3805	0
152	20240605	185900	44644335	3805	3805	3805	3805	24
153	20240605	185800	44644335	3805	3805	3805	3805	0
154	20240605	185700	44644335	3805	3805	3805	3805	0
155	20240605	185600	44644335	3805	3805	3805	3805	0
156	20240605	185500	44644335	3805	3805	3805	3805	0
157	20240605	185400	44644335	3805	3805	3805	3805	0
158	20240605	185300	44644335	3805	3805	3805	3805	0
159	20240605	185200	44644335	3805	3805	3805	3805	0
160	20240605	185100	44644335	3805	3805	3805	3805	0
161	20240605	185000	44644335	3805	3805	3805	3805	0
162	20240605	184900	44644335	3805	3805	3805	3805	0
163	20240605	184800	44644335	3805	3805	3805	3805	0
164	20240605	184700	44644335	3805	3805	3805	3805	0
165	20240605	184600	44644335	3805	3805	3805	3805	0
166	20240605	184500	44644335	3805	3805	3805	3805	0
167	20240605	184400	44644335	3805	3805	3805	3805	0
168	20240605	184300	44644335	3805	3805	3805	3805	0
169	20240605	184200	44644335	3805	3805	3805	3805	0
170	20240605	184100	44644335	3805	3805	3805	3805	0
171	20240605	184000	44644335	3805	3805	3805	3805	0
172	20240605	183900	44644335	3805	3805	3805	3805	0
173	20240605	183800	44644335	3805	3805	3805	3805	0
174	20240605	183700	44644335	3805	3805	3805	3805	0
175	20240605	183600	44644335	3805	3805	3805	3805	0
176	20240605	183500	44644335	3805	3805	3805	3805	0
177	20240605	183400	44644335	3805	3805	3805	3805	0
178	20240605	183300	44644335	3805	3805	3805	3805	0
179	20240605	183200	44644335	3805	3805	3805	3805	0
180	20240605	183100	44644335	3805	3805	3805	3805	0
181	20240605	183000	44644335	3805	3805	3805	3805	0
182	20240605	182900	44644335	3805	3805	3805	3805	24
183	20240605	182800	44644335	3805	3805	3805	3805	0
184	20240605	182700	44644335	3805	3805	3805	3805	0
185	20240605	182600	44644335	3805	3805	3805	3805	0
186	20240605	182500	44644335	3805	3805	3805	3805	0
187	20240605	182400	44644335	3805	3805	3805	3805	0
188	20240605	182300	44644335	3805	3805	3805	3805	0
189	20240605	182200	44644335	3805	3805	3805	3805	0
190	20240605	182100	44644335	3805	3805	3805	3805	0
191	20240605	182000	44644335	3805	3805	3805	3805	0
192	20240605	181900	44644335	3805	3805	3805	3805	0
193	20240605	181800	44644335	3805	3805	3805	3805	0
194	20240605	181700	44644335	3805	3805	3805	3805	0
195	20240605	181600	44644335	3805	3805	3805	3805	0
196	20240605	181500	44644335	3805	3805	3805	3805	0
197	20240605	181400	44644335	3805	3805	3805	3805	0
198	20240605	181300	44644335	3805	3805	3805	3805	0
199	20240605	181200	44644335	3805	3805	3805	3805	0
200	20240605	181100	44644335	3805	3805	3805	3805	0
201	20240605	181000	44644335	3805	3805	3805	3805	0
202	20240605	180900	44644335	3805	3805	3805	3805	0
203	20240605	180800	44644335	3805	3805	3805	3805	0
204	20240605	180700	44644335	3805	3805	3805	3805	0
205	20240605	180600	44644335	3805	3805	3805	3805	0
206	20240605	180500	44644335	3805	3805	3805	3805	0
207	20240605	180400	44644335	3805	3805	3805	3805	0
208	20240605	180300	44644335	3805	3805	3805	3805	0
209	20240605	180200	44644335	3805	3805	3805	3805	0
210	20240605	180100	44644335	3805	3805	3805	3805	0
211	20240605	180000	44644335	3805	3805	3805	3805	0
212	20240605	175900	44644335	3805	3805	3805	3805	24
213	20240605	175800	44644335	3805	3805	3805	3805	0
214	20240605	175700	44644335	3805	3805	3805	3805	0
215	20240605	175600	44644335	3805	3805	3805	3805	0
216	20240605	175500	44644335	3805	3805	3805	3805	0
217	20240605	175400	44644335	3805	3805	3805	3805	0
218	20240605	175300	44644335	3805	3805	3805	3805	0
219	20240605	175200	44644335	3805	3805	3805	3805	0
220	20240605	175100	44644335	3805	3805	3805	3805	0
221	20240605	175000	44644335	3805	3805	3805	3805	0
222	20240605	174900	44644335	3805	3805	3805	3805	0
223	20240605	174800	44644335	3805	3805	3805	3805	0
224	20240605	174700	44644335	3805	3805	3805	3805	0
225	20240605	174600	44644335	3805	3805	3805	3805	0
226	20240605	174500	44644335	3805	3805	3805	3805	0
227	20240605	174400	44644335	3805	3805	3805	3805	0
228	20240605	174300	44644335	3805	3805	3805	3805	0
229	20240605	174200	44644335	3805	3805	3805	3805	0
230	20240605	174100	44644335	3805	3805	3805	3805	0
231	20240605	174000	44644335	3805	3805	3805	3805	0
232	20240605	173900	44644335	3805	3805	3805	3805	0
233	20240605	173800	44644335	3805	3805	3805	3805	0
234	20240605	173700	44644335	3805	3805	3805	3805	0
235	20240605	173600	44644335	3805	3805	3805	3805	0
236	20240605	173500	44644335	3805	3805	3805	3805	0
237	20240605	173400	44644335	3805	3805	3805	3805	0
238	20240605	173300	44644335	3805	3805	3805	3805	0
239	20240605	173200	44644335	3805	3805	3805	3805	0
240	20240605	173100	44644335	3805	3805	3805	3805	0
241	20240605	173000	44644335	3805	3805	3805	3805	0
242	20240605	172900	44644335	3805	3805	3805	3805	24
243	20240605	172800	44644335	3805	3805	3805	3805	0
244	20240605	172700	44644335	3805	3805	3805	3805	0
245	20240605	172600	44644335	3805	3805	3805	3805	0
246	20240605	172500	44644335	3805	3805	3805	3805	0
247	20240605	172400	44644335	3805	3805	3805	3805	0
248	20240605	172300	44644335	3805	3805	3805	3805	0
249	20240605	172200	44644335	3805	3805	3805	3805	0
250	20240605	172100	44644335	3805	3805	3805	3805	0
251	20240605	172000	44644335	3805	3805	3805	3805	0
252	20240605	171900	44644335	3805	3805	3805	3805	0
253	20240605	171800	44644335	3805	3805	3805	3805	0
254	20240605	171700	44644335	3805	3805	3805	3805	0
255	20240605	171600	44644335	3805	3805	3805	3805	0
256	20240605	171500	44644335	3805	3805	3805	3805	0
257	20240605	171400	44644335	3805	3805	3805	3805	0
258	20240605	171300	44644335	3805	3805	3805	3805	0
259	20240605	171200	44644335	3805	3805	3805	3805	0
260	20240605	171100	44644335	3805	3805	3805	3805	0
261	20240605	171000	44644335	3805	3805	3805	3805	0
262	20240605	170900	44644335	3805	3805	3805	3805	0
263	20240605	170800	44644335	3805	3805	3805	3805	0
264	20240605	170700	44644335	3805	3805	3805	3805	0
265	20240605	170600	44644335	3805	3805	3805	3805	0
266	20240605	170500	44644335	3805	3805	3805	3805	0
267	20240605	170400	44644335	3805	3805	3805	3805	0
268	20240605	170300	44644335	3805	3805	3805	3805	0
269	20240605	170200	44644335	3805	3805	3805	3805	0
270	20240605	170100	44644335	3805	3805	3805	3805	0
271	20240605	170000	44644335	3805	3805	3805	3805	0
272	20240605	165900	44644335	3805	3805	3805	3805	24
273	20240605	165800	44644335	3805	3805	3805	3805	0
274	20240605	165700	44644335	3805	3805	3805	3805	0
275	20240605	165600	44644335	3805	3805	3805	3805	0
276	20240605	165500	44644335	3805	3805	3805	3805	0
277	20240605	165400	44644335	3805	3805	3805	3805	0
278	20240605	165300	44644335	3805	3805	3805	3805	0
279	20240605	165200	44644335	3805	3805	3805	3805	0
280	20240605	165100	44644335	3805	3805	3805	3805	0
281	20240605	165000	44644335	3805	3805	3805	3805	0
282	20240605	164900	44644335	3805	3805	3805	3805	0
283	20240605	164800	44644335	3805	3805	3805	3805	0
284	20240605	164700	44644335	3805	3805	3805	3805	0
285	20240605	164600	44644335	3805	3805	3805	3805	0
286	20240605	164500	44644335	3805	3805	3805	3805	0
287	20240605	164400	44644335	3805	3805	3805	3805	0
288	20240605	164300	44644335	3805	3805	3805	3805	0
289	20240605	164200	44644335	3805	3805	3805	3805	0
290	20240605	164100	44644335	3805	3805	3805	3805	0
291	20240605	164000	44644335	3805	3805	3805	3805	0
292	20240605	163900	44644335	3805	3805	3805	3805	0
293	20240605	163800	44644335	3805	3805	3805	3805	0
294	20240605	163700	44644335	3805	3805	3805	3805	0
295	20240605	163600	44644335	3805	3805	3805	3805	0
296	20240605	163500	44644335	3805	3805	3805	3805	0
297	20240605	163400	44644335	3805	3805	3805	3805	0
298	20240605	163300	44644335	3805	3805	3805	3805	0
299	20240605	163200	44644335	3805	3805	3805	3805	0
300	20240605	163100	44644335	3805	3805	3805	3805	0
301	20240605	163000	44644335	3805	3805	3805	3805	0
302	20240605	162900	44644335	3805	3805	3805	3805	24
303	20240605	162800	44644335	3805	3805	3805	3805	0
304	20240605	162700	44644335	3805	3805	3805	3805	0
305	20240605	162600	44644335	3805	3805	3805	3805	0
306	20240605	162500	44644335	3805	3805	3805	3805	0
307	20240605	162400	44644335	3805	3805	3805	3805	0
308	20240605	162300	44644335	3805	3805	3805	3805	0
309	20240605	162200	44644335	3805	3805	3805	3805	0
310	20240605	162100	44644335	3805	3805	3805	3805	0
311	20240605	162000	44644335	3805	3805	3805	3805	0
312	20240605	161900	44644335	3805	3805	3805	3805	0
313	20240605	161800	44644335	3805	3805	3805	3805	0
314	20240605	161700	44644335	3805	3805	3805	3805	0
315	20240605	161600	44644335	3805	3805	3805	3805	0
316	20240605	161500	44644335	3805	3805	3805	3805	0
317	20240605	161400	44644335	3805	3805	3805	3805	0
318	20240605	161300	44644335	3805	3805	3805	3805	0
319	20240605	161200	44644335	3805	3805	3805	3805	0
320	20240605	161100	44644335	3805	3805	3805	3805	0
321	20240605	161000	44644335	3805	3805	3805	3805	0
322	20240605	160900	44644335	3805	3805	3805	3805	0
323	20240605	160800	44644335	3805	3805	3805	3805	0
324	20240605	160700	44644335	3805	3805	3805	3805	0
325	20240605	160600	44644335	3805	3805	3805	3805	0
326	20240605	160500	44644335	3805	3805	3805	3805	0
327	20240605	160400	44644335	3805	3805	3805	3805	0
328	20240605	160300	44644335	3805	3805	3805	3805	0
329	20240605	160200	44644335	3805	3805	3805	3805	0
330	20240605	160100	44644335	3805	3805	3805	3805	0
331	20240605	160000	44644335	3805	3805	3805	3805	0
332	20240605	155900	44644335	3805	3805	3805	3805	24
333	20240605	155800	44644335	3805	3805	3805	3805	0
334	20240605	155700	44644335	3805	3805	3805	3805	0
335	20240605	155600	44644335	3805	3805	3805	3805	0
336	20240605	155500	44644335	3805	3805	3805	3805	0
337	20240605	155400	44644335	3805	3805	3805	3805	0
338	20240605	155300	44644335	3805	3805	3805	3805	0
339	20240605	155200	44644335	3805	3805	3805	3805	0
340	20240605	155100	44644335	3805	3805	3805	3805	0
341	20240605	155000	44644335	3805	3805	3805	3805	0
342	20240605	154900	44644335	3805	3805	3805	3805	0
343	20240605	154800	44644335	3805	3805	3805	3805	0
344	20240605	154700	44644335	3805	3805	3805	3805	0
345	20240605	154600	44644335	3805	3805	3805	3805	0
346	20240605	154500	44644335	3805	3805	3805	3805	0
347	20240605	154400	44644335	3805	3805	3805	3805	0
348	20240605	154300	44644335	3805	3805	3805	3805	0
349	20240605	154200	44644335	3805	3805	3805	3805	0
350	20240605	154100	44644335	3805	3805	3805	3805	0
351	20240605	154000	44644335	3805	3805	3805	3805	0
352	20240605	153900	44644335	3805	3805	3805	3805	0
353	20240605	153800	44644335	3805	3805	3805	3805	0
354	20240605	153700	44644335	3805	3805	3805	3805	0
355	20240605	153600	44644335	3805	3805	3805	3805	0
356	20240605	153500	44644335	3805	3805	3805	3805	0
357	20240605	153400	44644335	3805	3805	3805	3805	0
358	20240605	153300	44644335	3805	3805	3805	3805	0
359	20240605	153200	44644335	3805	3805	3805	3805	0
360	20240605	153100	44644335	3805	3805	3805	3805	0
361	20240605	153000	44644335	3805	3805	3805	3805	24
362	20240605	152900	44553015	3805	3805	3805	3805	0
363	20240605	152800	44553015	3805	3805	3805	3805	0
364	20240605	152700	44553015	3805	3805	3805	3805	0
365	20240605	152600	44553015	3805	3805	3805	3805	0
366	20240605	152500	44553015	3805	3805	3805	3805	0
367	20240605	152400	44553015	3805	3805	3805	3805	0
368	20240605	152300	44553015	3805	3805	3805	3805	0
369	20240605	152200	44553015	3805	3805	3805	3805	0
370	20240605	152100	44553015	3805	3805	3805	3805	0
371	20240605	152000	44553015	3805	3805	3805	3805	0
372	20240605	151900	44553015	3805	3795	3805	3795	50
373	20240605	151800	44363025	3795	3795	3795	3795	11
374	20240605	151700	44321280	3795	3795	3795	3795	1
375	20240605	151600	44317485	3790	3795	3795	3790	40
376	20240605	151500	44165835	3805	3805	3805	3805	0
377	20240605	151400	44165835	3805	3805	3805	3805	0
378	20240605	151300	44165835	3805	3805	3805	3805	3
379	20240605	151200	44154420	3805	3805	3805	3805	0
380	20240605	151100	44154420	3805	3805	3805	3805	0
381	20240605	151000	44154420	3805	3805	3805	3805	0
382	20240605	150900	44154420	3805	3805	3805	3805	67
383	20240605	150800	43899485	3805	3805	3805	3805	4
384	20240605	150700	43884265	3805	3790	3805	3790	37
385	20240605	150600	43743990	3805	3800	3805	3790	235
386	20240605	150500	42852385	3805	3805	3805	3805	19
387	20240605	150400	42780090	3805	3805	3805	3805	31
388	20240605	150300	42662135	3805	3805	3805	3805	2
389	20240605	150200	42654525	3805	3805	3805	3805	0
390	20240605	150100	42654525	3805	3805	3805	3805	0
391	20240605	150000	42654525	3805	3805	3805	3805	0
392	20240605	145900	42654525	3805	3800	3805	3800	102
393	20240605	145800	42266915	3800	3800	3800	3800	0
394	20240605	145700	42266915	3800	3800	3800	3800	0
395	20240605	145600	42266915	3800	3800	3800	3800	0
396	20240605	145500	42266915	3800	3800	3800	3800	3
397	20240605	145400	42255515	3800	3800	3800	3800	15
398	20240605	145300	42198515	3800	3800	3800	3800	5
399	20240605	145200	42179515	3800	3800	3800	3800	0
400	20240605	145100	42179515	3800	3800	3800	3800	8
401	20240605	145000	42149115	3800	3800	3800	3800	0
402	20240605	144900	42149115	3800	3800	3800	3800	0
403	20240605	144800	42149115	3800	3800	3800	3800	0
404	20240605	144700	42149115	3800	3800	3800	3800	0
405	20240605	144600	42149115	3800	3800	3800	3800	9
406	20240605	144500	42114915	3800	3800	3800	3800	1
407	20240605	144400	42111115	3800	3800	3800	3800	5
408	20240605	144300	42092115	3800	3800	3800	3800	0
409	20240605	144200	42092115	3800	3800	3800	3800	27
410	20240605	144100	41989515	3800	3800	3800	3800	50
411	20240605	144000	41799515	3800	3800	3800	3800	0
412	20240605	143900	41799515	3800	3800	3800	3800	0
413	20240605	143800	41799515	3800	3800	3800	3800	28
414	20240605	143700	41693115	3800	3800	3800	3800	40
415	20240605	143600	41541115	3805	3805	3805	3805	0
416	20240605	143500	41541115	3805	3805	3805	3805	0
417	20240605	143400	41541115	3805	3805	3805	3805	1
418	20240605	143300	41537310	3805	3800	3805	3800	3
419	20240605	143200	41525900	3805	3805	3805	3805	0
420	20240605	143100	41525900	3805	3805	3805	3805	0
421	20240605	143000	41525900	3805	3805	3805	3805	10
422	20240605	142900	41487850	3805	3805	3805	3805	0
423	20240605	142800	41487850	3805	3805	3805	3805	36
424	20240605	142700	41350870	3805	3805	3805	3805	2
425	20240605	142600	41343260	3805	3805	3805	3805	0
426	20240605	142500	41343260	3805	3805	3805	3805	0
427	20240605	142400	41343260	3805	3805	3805	3805	0
428	20240605	142300	41343260	3805	3805	3805	3805	0
429	20240605	142200	41343260	3805	3805	3805	3805	0
430	20240605	142100	41343260	3805	3805	3805	3805	0
431	20240605	142000	41343260	3805	3805	3805	3805	0
432	20240605	141900	41343260	3805	3805	3805	3805	31
433	20240605	141800	41225305	3800	3800	3800	3800	0
434	20240605	141700	41225305	3800	3800	3800	3800	0
435	20240605	141600	41225305	3800	3800	3800	3800	0
436	20240605	141500	41225305	3800	3800	3800	3800	10
437	20240605	141400	41187305	3805	3805	3805	3805	0
438	20240605	141300	41187305	3805	3805	3805	3805	0
439	20240605	141200	41187305	3805	3805	3805	3805	0
440	20240605	141100	41187305	3805	3805	3805	3805	0
441	20240605	141000	41187305	3805	3805	3805	3805	0
442	20240605	140900	41187305	3805	3805	3805	3805	0
443	20240605	140800	41187305	3805	3805	3805	3805	0
444	20240605	140700	41187305	3805	3805	3805	3805	0
445	20240605	140600	41187305	3805	3805	3805	3805	0
446	20240605	140500	41187305	3805	3805	3805	3805	0
447	20240605	140400	41187305	3805	3805	3805	3805	0
448	20240605	140300	41187305	3805	3805	3805	3805	0
449	20240605	140200	41187305	3805	3805	3805	3805	0
450	20240605	140100	41187305	3805	3805	3805	3805	0
451	20240605	140000	41187305	3805	3805	3805	3805	0
452	20240605	135900	41187305	3805	3805	3805	3805	0
453	20240605	135800	41187305	3805	3805	3805	3805	0
454	20240605	135700	41187305	3805	3805	3805	3805	101
455	20240605	135600	40803000	3805	3805	3805	3805	0
456	20240605	135500	40803000	3805	3805	3805	3805	0
457	20240605	135400	40803000	3805	3805	3805	3805	0
458	20240605	135300	40803000	3805	3805	3805	3805	0
459	20240605	135200	40803000	3805	3805	3805	3805	0
460	20240605	135100	40803000	3805	3805	3805	3805	0
461	20240605	135000	40803000	3805	3805	3805	3805	0
462	20240605	134900	40803000	3805	3805	3805	3805	0
463	20240605	134800	40803000	3805	3805	3805	3805	0
464	20240605	134700	40803000	3805	3805	3805	3805	0
465	20240605	134600	40803000	3805	3805	3805	3805	0
466	20240605	134500	40803000	3805	3805	3805	3805	0
467	20240605	134400	40803000	3805	3805	3805	3805	0
468	20240605	134300	40803000	3805	3805	3805	3805	0
469	20240605	134200	40803000	3805	3805	3805	3805	1
470	20240605	134100	40799195	3805	3805	3805	3805	20
471	20240605	134000	40723095	3805	3805	3805	3805	0
472	20240605	133900	40723095	3805	3805	3805	3805	0
473	20240605	133800	40723095	3805	3805	3805	3805	0
474	20240605	133700	40723095	3805	3805	3805	3805	1
475	20240605	133600	40719290	3800	3800	3800	3800	0
476	20240605	133500	40719290	3800	3805	3805	3800	4
477	20240605	133400	40704080	3800	3800	3800	3800	48
478	20240605	133300	40521680	3805	3805	3805	3805	0
479	20240605	133200	40521680	3805	3805	3805	3805	0
480	20240605	133100	40521680	3805	3805	3805	3805	0
481	20240605	133000	40521680	3805	3805	3805	3805	0
482	20240605	132900	40521680	3805	3805	3805	3805	0
483	20240605	132800	40521680	3805	3805	3805	3805	0
484	20240605	132700	40521680	3805	3805	3805	3805	0
485	20240605	132600	40521680	3805	3805	3805	3805	0
486	20240605	132500	40521680	3805	3805	3805	3805	0
487	20240605	132400	40521680	3805	3805	3805	3805	0
488	20240605	132300	40521680	3805	3805	3805	3805	0
489	20240605	132200	40521680	3805	3805	3805	3805	0
490	20240605	132100	40521680	3805	3805	3805	3805	0
491	20240605	132000	40521680	3805	3805	3805	3805	0
492	20240605	131900	40521680	3805	3805	3805	3805	1
493	20240605	131800	40517875	3790	3790	3790	3790	0
494	20240605	131700	40517875	3790	3790	3790	3790	0
495	20240605	131600	40517875	3790	3790	3790	3790	0
496	20240605	131500	40517875	3790	3790	3790	3790	0
497	20240605	131400	40517875	3790	3790	3790	3790	0
498	20240605	131300	40517875	3790	3790	3790	3790	1
499	20240605	131200	40514085	3785	3785	3785	3785	1
500	20240605	131100	40510300	3805	3805	3805	3805	0
501	20240605	131000	40510300	3805	3805	3805	3805	0
502	20240605	130900	40510300	3805	3805	3805	3805	43
503	20240605	130800	40346685	3805	3805	3805	3805	0
504	20240605	130700	40346685	3805	3805	3805	3805	0
505	20240605	130600	40346685	3805	3805	3805	3805	0
506	20240605	130500	40346685	3805	3805	3805	3805	10
507	20240605	130400	40308635	3805	3805	3805	3805	0
508	20240605	130300	40308635	3805	3805	3805	3805	0
509	20240605	130200	40308635	3805	3805	3805	3805	0
510	20240605	130100	40308635	3805	3805	3805	3805	1
511	20240605	130000	40304830	3785	3790	3790	3785	10
512	20240605	125900	40266955	3805	3805	3805	3805	0
513	20240605	125800	40266955	3805	3805	3805	3805	0
514	20240605	125700	40266955	3805	3805	3805	3805	0
515	20240605	125600	40266955	3805	3805	3805	3805	0
516	20240605	125500	40266955	3805	3805	3805	3805	0
517	20240605	125400	40266955	3805	3805	3805	3805	0
518	20240605	125300	40266955	3805	3805	3805	3805	0
519	20240605	125200	40266955	3805	3805	3805	3805	0
520	20240605	125100	40266955	3805	3805	3805	3805	0
521	20240605	125000	40266955	3805	3805	3805	3805	0
522	20240605	124900	40266955	3805	3805	3805	3805	0
523	20240605	124800	40266955	3805	3805	3805	3805	0
524	20240605	124700	40266955	3805	3805	3805	3805	0
525	20240605	124600	40266955	3805	3805	3805	3805	0
526	20240605	124500	40266955	3805	3805	3805	3805	0
527	20240605	124400	40266955	3805	3805	3805	3805	1
528	20240605	124300	40263150	3780	3780	3780	3780	4
529	20240605	124200	40248030	3780	3780	3780	3780	1500
530	20240605	124100	34578030	3805	3805	3805	3805	0
531	20240605	124000	34578030	3805	3805	3805	3805	0
532	20240605	123900	34578030	3805	3805	3805	3805	0
533	20240605	123800	34578030	3805	3805	3805	3805	0
534	20240605	123700	34578030	3805	3805	3805	3805	0
535	20240605	123600	34578030	3805	3805	3805	3805	0
536	20240605	123500	34578030	3805	3805	3805	3805	0
537	20240605	123400	34578030	3805	3805	3805	3805	0
538	20240605	123300	34578030	3805	3805	3805	3805	0
539	20240605	123200	34578030	3805	3805	3805	3805	0
540	20240605	123100	34578030	3805	3805	3805	3805	0
541	20240605	123000	34578030	3805	3805	3805	3805	10
542	20240605	122900	34539980	3805	3805	3805	3805	0
543	20240605	122800	34539980	3805	3805	3805	3805	1
544	20240605	122700	34536175	3775	3790	3790	3775	300
545	20240605	122600	33402670	3805	3805	3805	3805	0
546	20240605	122500	33402670	3805	3805	3805	3805	0
547	20240605	122400	33402670	3805	3805	3805	3805	0
548	20240605	122300	33402670	3805	3805	3805	3805	0
549	20240605	122200	33402670	3805	3805	3805	3805	0
550	20240605	122100	33402670	3805	3805	3805	3805	0
551	20240605	122000	33402670	3805	3805	3805	3805	2
552	20240605	121900	33395060	3805	3805	3805	3805	0
553	20240605	121800	33395060	3805	3805	3805	3805	0
554	20240605	121700	33395060	3805	3805	3805	3805	5
555	20240605	121600	33376035	3805	3805	3805	3805	0
556	20240605	121500	33376035	3805	3805	3805	3805	0
557	20240605	121400	33376035	3805	3805	3805	3805	2
558	20240605	121300	33368425	3805	3805	3805	3805	0
559	20240605	121200	33368425	3805	3805	3805	3805	14
560	20240605	121100	33315155	3785	3790	3790	3785	2304
561	20240605	121000	24594365	3805	3805	3805	3805	0
562	20240605	120900	24594365	3805	3805	3805	3805	0
563	20240605	120800	24594365	3805	3805	3805	3805	0
564	20240605	120700	24594365	3805	3805	3805	3805	0
565	20240605	120600	24594365	3805	3805	3805	3805	0
566	20240605	120500	24594365	3805	3805	3805	3805	0
567	20240605	120400	24594365	3805	3805	3805	3805	0
568	20240605	120300	24594365	3805	3805	3805	3805	0
569	20240605	120200	24594365	3805	3805	3805	3805	0
570	20240605	120100	24594365	3805	3805	3805	3805	0
571	20240605	120000	24594365	3805	3805	3805	3805	0
572	20240605	115900	24594365	3805	3805	3805	3805	0
573	20240605	115800	24594365	3805	3805	3805	3805	0
574	20240605	115700	24594365	3805	3805	3805	3805	0
575	20240605	115600	24594365	3805	3805	3805	3805	0
576	20240605	115500	24594365	3805	3805	3805	3805	0
577	20240605	115400	24594365	3805	3805	3805	3805	0
578	20240605	115300	24594365	3805	3805	3805	3805	0
579	20240605	115200	24594365	3805	3805	3805	3805	0
580	20240605	115100	24594365	3805	3805	3805	3805	0
581	20240605	115000	24594365	3805	3800	3805	3800	6
582	20240605	114900	24571560	3800	3800	3800	3800	0
583	20240605	114800	24571560	3800	3800	3800	3800	45
584	20240605	114700	24400560	3800	3800	3800	3800	0
585	20240605	114600	24400560	3800	3800	3800	3800	7
586	20240605	114500	24373960	3800	3800	3800	3800	0
587	20240605	114400	24373960	3800	3800	3800	3800	0
588	20240605	114300	24373960	3800	3800	3800	3800	0
589	20240605	114200	24373960	3800	3800	3800	3800	68
590	20240605	114100	24115560	3800	3800	3800	3800	100
591	20240605	114000	23735560	3800	3800	3800	3800	200
592	20240605	113900	22975560	3800	3800	3800	3800	0
593	20240605	113800	22975560	3800	3800	3800	3800	0
594	20240605	113700	22975560	3800	3800	3800	3800	0
595	20240605	113600	22975560	3800	3800	3800	3800	0
596	20240605	113500	22975560	3800	3800	3800	3800	0
597	20240605	113400	22975560	3800	3800	3800	3800	0
598	20240605	113300	22975560	3800	3800	3800	3800	0
599	20240605	113200	22975560	3800	3800	3800	3800	2
600	20240605	113100	22967960	3800	3800	3800	3800	0
601	20240605	113000	22967960	3800	3800	3800	3795	19
602	20240605	112900	22895835	3800	3800	3800	3800	0
603	20240605	112800	22895835	3800	3800	3800	3800	0
604	20240605	112700	22895835	3800	3800	3800	3800	0
605	20240605	112600	22895835	3800	3800	3800	3800	0
606	20240605	112500	22895835	3800	3800	3800	3800	0
607	20240605	112400	22895835	3800	3800	3800	3800	0
608	20240605	112300	22895835	3800	3800	3800	3800	0
609	20240605	112200	22895835	3800	3800	3800	3800	0
610	20240605	112100	22895835	3800	3800	3800	3800	0
611	20240605	112000	22895835	3800	3790	3800	3790	133
612	20240605	111900	22391755	3790	3790	3790	3790	0
613	20240605	111800	22391755	3790	3790	3790	3790	0
614	20240605	111700	22391755	3790	3790	3790	3790	22
615	20240605	111600	22308375	3790	3790	3790	3790	202
616	20240605	111500	21542795	3790	3790	3790	3785	209
617	20240605	111400	20751215	3790	3790	3790	3790	0
618	20240605	111300	20751215	3790	3790	3790	3790	4
619	20240605	111200	20736055	3790	3790	3790	3790	0
620	20240605	111100	20736055	3790	3790	3790	3790	0
621	20240605	111000	20736055	3790	3785	3790	3785	164
622	20240605	110900	20115305	3785	3785	3785	3785	113
623	20240605	110800	19687600	3785	3785	3785	3785	0
624	20240605	110700	19687600	3785	3785	3785	3785	0
625	20240605	110600	19687600	3785	3785	3785	3785	0
626	20240605	110500	19687600	3785	3785	3785	3785	0
627	20240605	110400	19687600	3785	3785	3785	3785	0
628	20240605	110300	19687600	3785	3785	3785	3785	0
629	20240605	110200	19687600	3785	3785	3785	3785	0
630	20240605	110100	19687600	3785	3785	3785	3785	0
631	20240605	110000	19687600	3785	3785	3785	3785	0
632	20240605	105900	19687600	3785	3780	3785	3780	2
633	20240605	105800	19680035	3780	3780	3780	3780	0
634	20240605	105700	19680035	3780	3780	3780	3780	0
635	20240605	105600	19680035	3780	3780	3780	3780	530
636	20240605	105500	17676635	3785	3785	3785	3785	4
637	20240605	105400	17661495	3780	3780	3780	3780	0
638	20240605	105300	17661495	3780	3780	3780	3780	0
639	20240605	105200	17661495	3780	3780	3780	3780	0
640	20240605	105100	17661495	3780	3780	3780	3780	0
641	20240605	105000	17661495	3780	3780	3780	3780	0
642	20240605	104900	17661495	3780	3780	3780	3780	0
643	20240605	104800	17661495	3780	3780	3780	3780	0
644	20240605	104700	17661495	3780	3780	3780	3780	0
645	20240605	104600	17661495	3780	3780	3780	3780	0
646	20240605	104500	17661495	3780	3780	3780	3780	0
647	20240605	104400	17661495	3780	3780	3780	3780	0
648	20240605	104300	17661495	3780	3780	3780	3780	0
649	20240605	104200	17661495	3780	3775	3780	3775	16
650	20240605	104100	17601090	3775	3775	3775	3775	1
651	20240605	104000	17597315	3770	3770	3770	3770	10
652	20240605	103900	17559615	3775	3775	3775	3775	0
653	20240605	103800	17559615	3775	3775	3775	3775	1
654	20240605	103700	17555840	3780	3770	3780	3770	14
655	20240605	103600	17503050	3780	3780	3780	3780	4
656	20240605	103500	17487930	3785	3785	3785	3785	0
657	20240605	103400	17487930	3785	3785	3785	3785	0
658	20240605	103300	17487930	3785	3785	3785	3785	1
659	20240605	103200	17484145	3790	3790	3790	3790	0
660	20240605	103100	17484145	3790	3790	3790	3790	0
661	20240605	103000	17484145	3790	3790	3790	3790	0
662	20240605	102900	17484145	3790	3790	3790	3790	1
663	20240605	102800	17480355	3765	3770	3770	3765	80
664	20240605	102700	17179135	3790	3790	3790	3790	0
665	20240605	102600	17179135	3790	3790	3790	3790	0
666	20240605	102500	17179135	3790	3790	3790	3790	0
667	20240605	102400	17179135	3790	3790	3790	3790	0
668	20240605	102300	17179135	3790	3790	3790	3790	0
669	20240605	102200	17179135	3790	3790	3790	3790	1
670	20240605	102100	17175345	3780	3780	3780	3780	0
671	20240605	102000	17175345	3780	3780	3780	3780	0
672	20240605	101900	17175345	3780	3780	3780	3780	0
673	20240605	101800	17175345	3780	3780	3780	3780	14
674	20240605	101700	17122425	3790	3790	3790	3790	0
675	20240605	101600	17122425	3790	3780	3790	3780	72
676	20240605	101500	16850255	3780	3780	3780	3780	0
677	20240605	101400	16850255	3780	3780	3780	3780	0
678	20240605	101300	16850255	3780	3770	3780	3770	4
679	20240605	101200	16835155	3770	3770	3770	3770	0
680	20240605	101100	16835155	3770	3770	3770	3770	0
681	20240605	101000	16835155	3770	3770	3770	3770	0
682	20240605	100900	16835155	3770	3770	3770	3770	144
683	20240605	100800	16292275	3770	3745	3770	3740	156
684	20240605	100700	15708155	3770	3760	3770	3760	9
685	20240605	100600	15674270	3725	3750	3750	3725	872
686	20240605	100500	12421315	3750	3790	3790	3750	343
687	20240605	100400	11134945	3790	3775	3790	3745	1226
688	20240605	100300	6536190	3810	3810	3810	3810	5
689	20240605	100200	6517140	3815	3775	3815	3770	188
690	20240605	100100	5808055	3775	3780	3780	3775	452
691	20240605	100000	4100140	3815	3815	3815	3815	0
692	20240605	095900	4100140	3815	3815	3815	3815	0
693	20240605	095800	4100140	3815	3815	3815	3815	0
694	20240605	095700	4100140	3815	3815	3815	3815	0
695	20240605	095600	4100140	3815	3815	3815	3815	0
696	20240605	095500	4100140	3815	3815	3815	3815	0
697	20240605	095400	4100140	3815	3815	3815	3815	0
698	20240605	095300	4100140	3815	3815	3815	3815	0
699	20240605	095200	4100140	3815	3815	3815	3815	0
700	20240605	095100	4100140	3815	3815	3815	3815	1
701	20240605	095000	4096325	3785	3785	3785	3785	25
702	20240605	094900	4001700	3815	3815	3815	3815	0
703	20240605	094800	4001700	3815	3815	3815	3815	1
704	20240605	094700	3997885	3815	3815	3815	3815	3
705	20240605	094600	3986440	3815	3815	3815	3815	0
706	20240605	094500	3986440	3815	3815	3815	3815	0
707	20240605	094400	3986440	3815	3815	3815	3815	0
708	20240605	094300	3986440	3815	3815	3815	3815	1
709	20240605	094200	3982625	3815	3790	3815	3790	3
710	20240605	094100	3971230	3815	3815	3815	3815	0
711	20240605	094000	3971230	3815	3815	3815	3815	0
712	20240605	093900	3971230	3815	3815	3815	3815	4
713	20240605	093800	3955970	3815	3815	3815	3815	4
714	20240605	093700	3940710	3815	3815	3815	3815	0
715	20240605	093600	3940710	3815	3815	3815	3815	0
716	20240605	093500	3940710	3815	3815	3815	3815	0
717	20240605	093400	3940710	3815	3815	3815	3815	0
718	20240605	093300	3940710	3815	3815	3815	3815	0
719	20240605	093200	3940710	3815	3815	3815	3815	0
720	20240605	093100	3940710	3815	3800	3815	3795	309
721	20240605	093000	2767500	3815	3815	3815	3815	0
722	20240605	092900	2767500	3815	3815	3815	3815	1
723	20240605	092800	2763685	3800	3800	3800	3800	10
724	20240605	092700	2725685	3810	3810	3810	3810	0
725	20240605	092600	2725685	3810	3810	3810	3810	262
726	20240605	092500	1727465	3815	3815	3815	3815	1
727	20240605	092400	1723650	3800	3800	3800	3800	0
728	20240605	092300	1723650	3800	3800	3800	3800	0
729	20240605	092200	1723650	3800	3800	3800	3800	0
730	20240605	092100	1723650	3800	3800	3800	3800	0
731	20240605	092000	1723650	3800	3800	3800	3800	105
732	20240605	091900	1324650	3825	3825	3825	3825	0
733	20240605	091800	1324650	3825	3825	3825	3825	0
734	20240605	091700	1324650	3825	3820	3825	3820	2
735	20240605	091600	1317005	3805	3805	3805	3805	0
736	20240605	091500	1317005	3805	3805	3805	3805	32
737	20240605	091400	1195245	3835	3835	3835	3835	0
738	20240605	091300	1195245	3835	3830	3835	3805	193
739	20240605	091200	460750	3810	3825	3835	3810	13
740	20240605	091100	411030	3825	3825	3825	3825	0
741	20240605	091000	411030	3825	3825	3825	3825	2
742	20240605	090900	403380	3805	3805	3805	3805	10
743	20240605	090800	365330	3820	3820	3820	3820	0
744	20240605	090700	365330	3820	3820	3820	3820	0
745	20240605	090600	365330	3820	3820	3820	3820	0
746	20240605	090500	365330	3820	3820	3820	3820	1
747	20240605	090400	361510	3820	3820	3820	3820	1
748	20240605	090300	357690	3820	3820	3820	3820	0
749	20240605	090200	357690	3820	3810	3820	3810	2
750	20240605	090100	350060	3805	3805	3805	3805	0
751	20240605	090000	350060	3805	3805	3805	3805	92