KissMeData/040420/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192500	120132040	6660	6660	6660	6660	565
3	20240607	192400	120132040	6660	6660	6660	6660	0
4	20240607	192300	120132040	6660	6660	6660	6660	0
5	20240607	192200	120132040	6660	6660	6660	6660	0
6	20240607	192100	120132040	6660	6660	6660	6660	0
7	20240607	192000	120132040	6660	6660	6660	6660	0
8	20240607	191900	120132040	6660	6660	6660	6660	0
9	20240607	191800	120132040	6660	6660	6660	6660	0
10	20240607	191700	120132040	6660	6660	6660	6660	0
11	20240607	191600	120132040	6660	6660	6660	6660	0
12	20240607	191500	120132040	6660	6660	6660	6660	0
13	20240607	191400	120132040	6660	6660	6660	6660	0
14	20240607	191300	120132040	6660	6660	6660	6660	0
15	20240607	191200	120132040	6660	6660	6660	6660	0
16	20240607	191100	120132040	6660	6660	6660	6660	0
17	20240607	191000	120132040	6660	6660	6660	6660	0
18	20240607	190900	120132040	6660	6660	6660	6660	0
19	20240607	190800	120132040	6660	6660	6660	6660	0
20	20240607	190700	120132040	6660	6660	6660	6660	0
21	20240607	190600	120132040	6660	6660	6660	6660	0
22	20240607	190500	120132040	6660	6660	6660	6660	0
23	20240607	190400	120132040	6660	6660	6660	6660	0
24	20240607	190300	120132040	6660	6660	6660	6660	0
25	20240607	190200	120132040	6660	6660	6660	6660	0
26	20240607	190100	120132040	6660	6660	6660	6660	0
27	20240607	190000	120132040	6660	6660	6660	6660	0
28	20240607	185900	120132040	6660	6660	6660	6660	0
29	20240607	185800	120132040	6660	6660	6660	6660	0
30	20240607	185700	120132040	6660	6660	6660	6660	0
31	20240607	185600	120132040	6660	6660	6660	6660	0
32	20240607	185500	120132040	6660	6660	6660	6660	565
33	20240607	185400	120132040	6660	6660	6660	6660	0
34	20240607	185300	120132040	6660	6660	6660	6660	0
35	20240607	185200	120132040	6660	6660	6660	6660	0
36	20240607	185100	120132040	6660	6660	6660	6660	0
37	20240607	185000	120132040	6660	6660	6660	6660	0
38	20240607	184900	120132040	6660	6660	6660	6660	0
39	20240607	184800	120132040	6660	6660	6660	6660	0
40	20240607	184700	120132040	6660	6660	6660	6660	0
41	20240607	184600	120132040	6660	6660	6660	6660	0
42	20240607	184500	120132040	6660	6660	6660	6660	0
43	20240607	184400	120132040	6660	6660	6660	6660	0
44	20240607	184300	120132040	6660	6660	6660	6660	0
45	20240607	184200	120132040	6660	6660	6660	6660	0
46	20240607	184100	120132040	6660	6660	6660	6660	0
47	20240607	184000	120132040	6660	6660	6660	6660	0
48	20240607	183900	120132040	6660	6660	6660	6660	0
49	20240607	183800	120132040	6660	6660	6660	6660	0
50	20240607	183700	120132040	6660	6660	6660	6660	0
51	20240607	183600	120132040	6660	6660	6660	6660	0
52	20240607	183500	120132040	6660	6660	6660	6660	0
53	20240607	183400	120132040	6660	6660	6660	6660	0
54	20240607	183300	120132040	6660	6660	6660	6660	0
55	20240607	183200	120132040	6660	6660	6660	6660	0
56	20240607	183100	120132040	6660	6660	6660	6660	0
57	20240607	183000	120132040	6660	6660	6660	6660	0
58	20240607	182900	120132040	6660	6660	6660	6660	0
59	20240607	182800	120132040	6660	6660	6660	6660	0
60	20240607	182700	120132040	6660	6660	6660	6660	0
61	20240607	182600	120132040	6660	6660	6660	6660	0
62	20240607	182500	120132040	6660	6660	6660	6660	565
63	20240607	182400	120132040	6660	6660	6660	6660	0
64	20240607	182300	120132040	6660	6660	6660	6660	0
65	20240607	182200	120132040	6660	6660	6660	6660	0
66	20240607	182100	120132040	6660	6660	6660	6660	0
67	20240607	182000	120132040	6660	6660	6660	6660	0
68	20240607	181900	120132040	6660	6660	6660	6660	0
69	20240607	181800	120132040	6660	6660	6660	6660	0
70	20240607	181700	120132040	6660	6660	6660	6660	0
71	20240607	181600	120132040	6660	6660	6660	6660	0
72	20240607	181500	120132040	6660	6660	6660	6660	0
73	20240607	181400	120132040	6660	6660	6660	6660	0
74	20240607	181300	120132040	6660	6660	6660	6660	0
75	20240607	181200	120132040	6660	6660	6660	6660	0
76	20240607	181100	120132040	6660	6660	6660	6660	0
77	20240607	181000	120132040	6660	6660	6660	6660	0
78	20240607	180900	120132040	6660	6660	6660	6660	0
79	20240607	180800	120132040	6660	6660	6660	6660	0
80	20240607	180700	120132040	6660	6660	6660	6660	0
81	20240607	180600	120132040	6660	6660	6660	6660	0
82	20240607	180500	120132040	6660	6660	6660	6660	0
83	20240607	180400	120132040	6660	6660	6660	6660	0
84	20240607	180300	120132040	6660	6660	6660	6660	0
85	20240607	180200	120132040	6660	6660	6660	6660	0
86	20240607	180100	120132040	6660	6660	6660	6660	0
87	20240607	180000	120132040	6660	6660	6660	6660	0
88	20240607	175900	120132040	6660	6660	6660	6660	0
89	20240607	175800	120132040	6660	6660	6660	6660	0
90	20240607	175700	120132040	6660	6660	6660	6660	0
91	20240607	175600	120132040	6660	6660	6660	6660	0
92	20240607	175500	120132040	6660	6660	6660	6660	565
93	20240607	175400	120132040	6660	6660	6660	6660	0
94	20240607	175300	120132040	6660	6660	6660	6660	0
95	20240607	175200	120132040	6660	6660	6660	6660	0
96	20240607	175100	120132040	6660	6660	6660	6660	0
97	20240607	175000	120132040	6660	6660	6660	6660	0
98	20240607	174900	120132040	6660	6660	6660	6660	0
99	20240607	174800	120132040	6660	6660	6660	6660	0
100	20240607	174700	120132040	6660	6660	6660	6660	0
101	20240607	174600	120132040	6660	6660	6660	6660	0
102	20240607	174500	120132040	6660	6660	6660	6660	0
103	20240607	174400	120132040	6660	6660	6660	6660	0
104	20240607	174300	120132040	6660	6660	6660	6660	0
105	20240607	174200	120132040	6660	6660	6660	6660	0
106	20240607	174100	120132040	6660	6660	6660	6660	0
107	20240607	174000	120132040	6660	6660	6660	6660	0
108	20240607	173900	120132040	6660	6660	6660	6660	0
109	20240607	173800	120132040	6660	6660	6660	6660	0
110	20240607	173700	120132040	6660	6660	6660	6660	0
111	20240607	173600	120132040	6660	6660	6660	6660	0
112	20240607	173500	120132040	6660	6660	6660	6660	0
113	20240607	173400	120132040	6660	6660	6660	6660	0
114	20240607	173300	120132040	6660	6660	6660	6660	0
115	20240607	173200	120132040	6660	6660	6660	6660	0
116	20240607	173100	120132040	6660	6660	6660	6660	0
117	20240607	173000	120132040	6660	6660	6660	6660	0
118	20240607	172900	120132040	6660	6660	6660	6660	0
119	20240607	172800	120132040	6660	6660	6660	6660	0
120	20240607	172700	120132040	6660	6660	6660	6660	0
121	20240607	172600	120132040	6660	6660	6660	6660	0
122	20240607	172500	120132040	6660	6660	6660	6660	565
123	20240607	172400	120132040	6660	6660	6660	6660	0
124	20240607	172300	120132040	6660	6660	6660	6660	0
125	20240607	172200	120132040	6660	6660	6660	6660	0
126	20240607	172100	120132040	6660	6660	6660	6660	0
127	20240607	172000	120132040	6660	6660	6660	6660	0
128	20240607	171900	120132040	6660	6660	6660	6660	0
129	20240607	171800	120132040	6660	6660	6660	6660	0
130	20240607	171700	120132040	6660	6660	6660	6660	0
131	20240607	171600	120132040	6660	6660	6660	6660	0
132	20240607	171500	120132040	6660	6660	6660	6660	0
133	20240607	171400	120132040	6660	6660	6660	6660	0
134	20240607	171300	120132040	6660	6660	6660	6660	0
135	20240607	171200	120132040	6660	6660	6660	6660	0
136	20240607	171100	120132040	6660	6660	6660	6660	0
137	20240607	171000	120132040	6660	6660	6660	6660	0
138	20240607	170900	120132040	6660	6660	6660	6660	0
139	20240607	170800	120132040	6660	6660	6660	6660	0
140	20240607	170700	120132040	6660	6660	6660	6660	0
141	20240607	170600	120132040	6660	6660	6660	6660	0
142	20240607	170500	120132040	6660	6660	6660	6660	0
143	20240607	170400	120132040	6660	6660	6660	6660	0
144	20240607	170300	120132040	6660	6660	6660	6660	0
145	20240607	170200	120132040	6660	6660	6660	6660	0
146	20240607	170100	120132040	6660	6660	6660	6660	0
147	20240607	170000	120132040	6660	6660	6660	6660	0
148	20240607	165900	120132040	6660	6660	6660	6660	0
149	20240607	165800	120132040	6660	6660	6660	6660	0
150	20240607	165700	120132040	6660	6660	6660	6660	0
151	20240607	165600	120132040	6660	6660	6660	6660	0
152	20240607	165500	120132040	6660	6660	6660	6660	565
153	20240607	165400	120132040	6660	6660	6660	6660	0
154	20240607	165300	120132040	6660	6660	6660	6660	0
155	20240607	165200	120132040	6660	6660	6660	6660	0
156	20240607	165100	120132040	6660	6660	6660	6660	0
157	20240607	165000	120132040	6660	6660	6660	6660	0
158	20240607	164900	120132040	6660	6660	6660	6660	0
159	20240607	164800	120132040	6660	6660	6660	6660	0
160	20240607	164700	120132040	6660	6660	6660	6660	0
161	20240607	164600	120132040	6660	6660	6660	6660	0
162	20240607	164500	120132040	6660	6660	6660	6660	0
163	20240607	164400	120132040	6660	6660	6660	6660	0
164	20240607	164300	120132040	6660	6660	6660	6660	0
165	20240607	164200	120132040	6660	6660	6660	6660	0
166	20240607	164100	120132040	6660	6660	6660	6660	0
167	20240607	164000	120132040	6660	6660	6660	6660	0
168	20240607	163900	120132040	6660	6660	6660	6660	0
169	20240607	163800	120132040	6660	6660	6660	6660	0
170	20240607	163700	120132040	6660	6660	6660	6660	0
171	20240607	163600	120132040	6660	6660	6660	6660	0
172	20240607	163500	120132040	6660	6660	6660	6660	0
173	20240607	163400	120132040	6660	6660	6660	6660	0
174	20240607	163300	120132040	6660	6660	6660	6660	0
175	20240607	163200	120132040	6660	6660	6660	6660	0
176	20240607	163100	120132040	6660	6660	6660	6660	0
177	20240607	163000	120132040	6660	6660	6660	6660	0
178	20240607	162900	120132040	6660	6660	6660	6660	0
179	20240607	162800	120132040	6660	6660	6660	6660	0
180	20240607	162700	120132040	6660	6660	6660	6660	0
181	20240607	162600	120132040	6660	6660	6660	6660	0
182	20240607	162500	120132040	6660	6660	6660	6660	565
183	20240607	162400	120132040	6660	6660	6660	6660	0
184	20240607	162300	120132040	6660	6660	6660	6660	0
185	20240607	162200	120132040	6660	6660	6660	6660	0
186	20240607	162100	120132040	6660	6660	6660	6660	0
187	20240607	162000	120132040	6660	6660	6660	6660	0
188	20240607	161900	120132040	6660	6660	6660	6660	0
189	20240607	161800	120132040	6660	6660	6660	6660	0
190	20240607	161700	120132040	6660	6660	6660	6660	0
191	20240607	161600	120132040	6660	6660	6660	6660	0
192	20240607	161500	120132040	6660	6660	6660	6660	0
193	20240607	161400	120132040	6660	6660	6660	6660	0
194	20240607	161300	120132040	6660	6660	6660	6660	0
195	20240607	161200	120132040	6660	6660	6660	6660	0
196	20240607	161100	120132040	6660	6660	6660	6660	0
197	20240607	161000	120132040	6660	6660	6660	6660	0
198	20240607	160900	120132040	6660	6660	6660	6660	0
199	20240607	160800	120132040	6660	6660	6660	6660	0
200	20240607	160700	120132040	6660	6660	6660	6660	0
201	20240607	160600	120132040	6660	6660	6660	6660	0
202	20240607	160500	120132040	6660	6660	6660	6660	0
203	20240607	160400	120132040	6660	6660	6660	6660	0
204	20240607	160300	120132040	6660	6660	6660	6660	0
205	20240607	160200	120132040	6660	6660	6660	6660	0
206	20240607	160100	120132040	6660	6660	6660	6660	0
207	20240607	160000	120132040	6660	6660	6660	6660	0
208	20240607	155900	120132040	6660	6660	6660	6660	0
209	20240607	155800	120132040	6660	6660	6660	6660	0
210	20240607	155700	120132040	6660	6660	6660	6660	0
211	20240607	155600	120132040	6660	6660	6660	6660	0
212	20240607	155500	120132040	6660	6660	6660	6660	565
213	20240607	155400	120132040	6660	6660	6660	6660	0
214	20240607	155300	120132040	6660	6660	6660	6660	0
215	20240607	155200	120132040	6660	6660	6660	6660	0
216	20240607	155100	120132040	6660	6660	6660	6660	0
217	20240607	155000	120132040	6660	6660	6660	6660	0
218	20240607	154900	120132040	6660	6660	6660	6660	0
219	20240607	154800	120132040	6660	6660	6660	6660	0
220	20240607	154700	120132040	6660	6660	6660	6660	0
221	20240607	154600	120132040	6660	6660	6660	6660	0
222	20240607	154500	120132040	6660	6660	6660	6660	0
223	20240607	154400	120132040	6660	6660	6660	6660	0
224	20240607	154300	120132040	6660	6660	6660	6660	0
225	20240607	154200	120132040	6660	6660	6660	6660	0
226	20240607	154100	120132040	6660	6660	6660	6660	0
227	20240607	154000	120132040	6660	6660	6660	6660	0
228	20240607	153900	120132040	6660	6660	6660	6660	0
229	20240607	153800	120132040	6660	6660	6660	6660	0
230	20240607	153700	120132040	6660	6660	6660	6660	0
231	20240607	153600	120132040	6660	6660	6660	6660	0
232	20240607	153500	120132040	6660	6660	6660	6660	0
233	20240607	153400	120132040	6660	6660	6660	6660	0
234	20240607	153300	120132040	6660	6660	6660	6660	0
235	20240607	153200	120132040	6660	6660	6660	6660	0
236	20240607	153100	120132040	6660	6660	6660	6660	0
237	20240607	153000	120132040	6660	6660	6660	6660	565
238	20240607	152900	116369140	6640	6640	6640	6640	0
239	20240607	152800	116369140	6640	6640	6640	6640	0
240	20240607	152700	116369140	6640	6640	6640	6640	0
241	20240607	152600	116369140	6640	6640	6640	6640	0
242	20240607	152500	116369140	6640	6640	6640	6640	0
243	20240607	152400	116369140	6640	6640	6640	6640	0
244	20240607	152300	116369140	6640	6640	6640	6640	0
245	20240607	152200	116369140	6640	6640	6640	6640	0
246	20240607	152100	116369140	6640	6640	6640	6640	0
247	20240607	152000	116369140	6640	6640	6640	6640	0
248	20240607	151900	116369140	6640	6640	6640	6640	17
249	20240607	151800	116256260	6640	6640	6640	6640	0
250	20240607	151700	116256260	6640	6640	6640	6640	24
251	20240607	151600	116096900	6640	6640	6640	6640	15
252	20240607	151500	115997300	6640	6640	6640	6640	2
253	20240607	151400	115984020	6650	6650	6650	6650	0
254	20240607	151300	115984020	6650	6640	6650	6640	6
255	20240607	151200	115944140	6650	6650	6650	6650	18
256	20240607	151100	115824440	6650	6640	6650	6640	16
257	20240607	151000	115718070	6640	6640	6640	6640	20
258	20240607	150900	115585270	6640	6640	6640	6640	2
259	20240607	150800	115571990	6640	6640	6640	6640	0
260	20240607	150700	115571990	6640	6640	6640	6640	4
261	20240607	150600	115545430	6640	6640	6640	6640	0
262	20240607	150500	115545430	6640	6640	6640	6640	0
263	20240607	150400	115545430	6640	6640	6640	6640	0
264	20240607	150300	115545430	6640	6640	6640	6640	82
265	20240607	150200	115000950	6650	6650	6650	6650	0
266	20240607	150100	115000950	6650	6640	6650	6640	9
267	20240607	150000	114941180	6640	6640	6640	6640	21
268	20240607	145900	114801740	6640	6640	6640	6640	3
269	20240607	145800	114781820	6640	6640	6640	6640	2
270	20240607	145700	114768540	6640	6640	6640	6640	0
271	20240607	145600	114768540	6640	6630	6640	6630	7
272	20240607	145500	114722090	6640	6640	6640	6640	0
273	20240607	145400	114722090	6640	6640	6640	6640	101
274	20240607	145300	114051450	6640	6640	6640	6640	0
275	20240607	145200	114051450	6640	6640	6640	6640	0
276	20240607	145100	114051450	6640	6640	6640	6640	76
277	20240607	145000	113546810	6630	6630	6630	6630	2
278	20240607	144900	113533550	6640	6640	6640	6640	0
279	20240607	144800	113533550	6640	6630	6640	6630	5
280	20240607	144700	113500380	6630	6630	6630	6630	55
281	20240607	144600	113135730	6640	6640	6640	6640	25
282	20240607	144500	112969730	6640	6640	6640	6640	0
283	20240607	144400	112969730	6640	6640	6640	6640	3
284	20240607	144300	112949810	6640	6640	6640	6640	0
285	20240607	144200	112949810	6640	6640	6640	6640	2
286	20240607	144100	112936530	6640	6640	6640	6640	0
287	20240607	144000	112936530	6640	6640	6640	6640	3
288	20240607	143900	112916610	6640	6630	6640	6630	4
289	20240607	143800	112890070	6640	6640	6640	6640	0
290	20240607	143700	112890070	6640	6640	6640	6640	1
291	20240607	143600	112883430	6640	6640	6640	6640	0
292	20240607	143500	112883430	6640	6640	6640	6640	2
293	20240607	143400	112870150	6640	6640	6640	6640	0
294	20240607	143300	112870150	6640	6640	6640	6640	3
295	20240607	143200	112850230	6640	6640	6640	6640	45
296	20240607	143100	112551430	6630	6630	6630	6630	2
297	20240607	143000	112538170	6630	6630	6630	6630	0
298	20240607	142900	112538170	6630	6640	6640	6630	8
299	20240607	142800	112485080	6640	6630	6640	6630	101
300	20240607	142700	111815440	6630	6630	6630	6630	2
301	20240607	142600	111802180	6630	6630	6630	6630	0
302	20240607	142500	111802180	6630	6630	6630	6630	3
303	20240607	142400	111782290	6630	6630	6630	6630	0
304	20240607	142300	111782290	6630	6640	6640	6630	52
305	20240607	142200	111437030	6630	6630	6630	6630	3
306	20240607	142100	111417140	6630	6630	6630	6630	0
307	20240607	142000	111417140	6630	6630	6630	6630	2
308	20240607	141900	111403880	6630	6630	6630	6630	0
309	20240607	141800	111403880	6630	6630	6630	6630	10
310	20240607	141700	111337580	6630	6630	6630	6630	0
311	20240607	141600	111337580	6630	6630	6630	6630	2
312	20240607	141500	111324320	6640	6640	6640	6640	10
313	20240607	141400	111257920	6630	6640	6640	6630	4
314	20240607	141300	111231390	6640	6640	6640	6640	1
315	20240607	141200	111224750	6640	6630	6640	6630	3
316	20240607	141100	111204850	6630	6630	6630	6630	0
317	20240607	141000	111204850	6630	6630	6630	6630	3
318	20240607	140900	111184960	6640	6640	6640	6640	709
319	20240607	140800	106477200	6640	6640	6640	6640	502
320	20240607	140700	103143920	6640	6640	6640	6640	0
321	20240607	140600	103143920	6640	6640	6640	6640	3
322	20240607	140500	103124000	6640	6640	6640	6640	0
323	20240607	140400	103124000	6640	6640	6640	6640	2
324	20240607	140300	103110720	6640	6640	6640	6640	3
325	20240607	140200	103090800	6640	6640	6640	6640	0
326	20240607	140100	103090800	6640	6640	6640	6640	2
327	20240607	140000	103077520	6640	6640	6640	6640	0
328	20240607	135900	103077520	6640	6640	6640	6640	3
329	20240607	135800	103057600	6640	6640	6640	6640	0
330	20240607	135700	103057600	6640	6640	6640	6640	2
331	20240607	135600	103044320	6650	6650	6650	6650	0
332	20240607	135500	103044320	6650	6640	6650	6640	5
333	20240607	135400	103011100	6640	6640	6640	6640	0
334	20240607	135300	103011100	6640	6640	6640	6640	2
335	20240607	135200	102997820	6640	6640	6640	6640	0
336	20240607	135100	102997820	6640	6640	6640	6640	3
337	20240607	135000	102977900	6650	6650	6650	6650	21
338	20240607	134900	102838250	6640	6640	6640	6640	2
339	20240607	134800	102824970	6640	6640	6640	6640	0
340	20240607	134700	102824970	6640	6640	6640	6640	3
341	20240607	134600	102805050	6640	6640	6640	6640	2
342	20240607	134500	102791770	6640	6640	6640	6640	0
343	20240607	134400	102791770	6640	6640	6640	6640	3
344	20240607	134300	102771850	6640	6640	6640	6640	0
345	20240607	134200	102771850	6640	6640	6640	6640	2
346	20240607	134100	102758570	6640	6640	6640	6640	0
347	20240607	134000	102758570	6640	6640	6640	6640	1
348	20240607	133900	102751930	6640	6640	6640	6640	0
349	20240607	133800	102751930	6640	6640	6650	6640	126
350	20240607	133700	101914060	6640	6640	6640	6640	0
351	20240607	133600	101914060	6640	6640	6640	6640	3
352	20240607	133500	101894140	6640	6640	6640	6640	0
353	20240607	133400	101894140	6640	6640	6640	6640	2
354	20240607	133300	101880860	6640	6640	6640	6640	0
355	20240607	133200	101880860	6640	6640	6640	6640	3
356	20240607	133100	101860940	6650	6650	6650	6650	10
357	20240607	133000	101794440	6640	6640	6640	6640	2
358	20240607	132900	101781160	6640	6640	6640	6640	0
359	20240607	132800	101781160	6640	6640	6640	6640	3
360	20240607	132700	101761240	6640	6640	6640	6640	2
361	20240607	132600	101747960	6640	6640	6640	6640	0
362	20240607	132500	101747960	6640	6640	6640	6640	3
363	20240607	132400	101728040	6640	6640	6640	6640	0
364	20240607	132300	101728040	6640	6640	6640	6640	2
365	20240607	132200	101714760	6640	6640	6640	6640	0
366	20240607	132100	101714760	6640	6640	6640	6640	3
367	20240607	132000	101694840	6640	6640	6640	6640	0
368	20240607	131900	101694840	6640	6640	6640	6640	2
369	20240607	131800	101681560	6650	6650	6650	6650	2
370	20240607	131700	101668260	6640	6640	6640	6640	3
371	20240607	131600	101648340	6650	6650	6650	6650	0
372	20240607	131500	101648340	6650	6640	6650	6640	3
373	20240607	131400	101628410	6640	6640	6640	6640	0
374	20240607	131300	101628410	6640	6640	6640	6640	3
375	20240607	131200	101608490	6640	6640	6640	6640	0
376	20240607	131100	101608490	6640	6640	6640	6640	2
377	20240607	131000	101595210	6640	6640	6640	6640	3
378	20240607	130900	101575290	6640	6640	6640	6640	0
379	20240607	130800	101575290	6640	6640	6640	6640	2
380	20240607	130700	101562010	6640	6640	6640	6640	0
381	20240607	130600	101562010	6640	6640	6640	6640	3
382	20240607	130500	101542090	6640	6640	6640	6640	0
383	20240607	130400	101542090	6640	6640	6640	6640	2
384	20240607	130300	101528810	6640	6640	6640	6640	0
385	20240607	130200	101528810	6640	6640	6640	6640	3
386	20240607	130100	101508890	6650	6650	6650	6650	4
387	20240607	130000	101482290	6650	6640	6650	6640	3
388	20240607	125900	101462360	6650	6650	6650	6650	3
389	20240607	125800	101442410	6640	6650	6650	6640	20
390	20240607	125700	101309440	6650	6650	6650	6650	50
391	20240607	125600	100976940	6650	6650	6650	6650	2
392	20240607	125500	100963640	6660	6650	6660	6650	1053
393	20240607	125400	93951080	6640	6640	6640	6640	3
394	20240607	125300	93931160	6640	6640	6640	6640	0
395	20240607	125200	93931160	6640	6640	6640	6640	2
396	20240607	125100	93917880	6640	6640	6640	6640	3
397	20240607	125000	93897960	6640	6640	6640	6640	0
398	20240607	124900	93897960	6640	6640	6640	6640	2
399	20240607	124800	93884680	6650	6650	6650	6650	1
400	20240607	124700	93878030	6650	6640	6650	6640	8
401	20240607	124600	93824860	6640	6640	6640	6640	0
402	20240607	124500	93824860	6640	6640	6640	6640	2
403	20240607	124400	93811580	6640	6640	6640	6640	0
404	20240607	124300	93811580	6640	6640	6640	6640	3
405	20240607	124200	93791660	6640	6640	6640	6640	0
406	20240607	124100	93791660	6640	6640	6640	6640	2
407	20240607	124000	93778380	6640	6640	6640	6640	0
408	20240607	123900	93778380	6640	6640	6640	6640	3
409	20240607	123800	93758460	6650	6650	6650	6650	2
410	20240607	123700	93745160	6650	6650	6650	6650	798
411	20240607	123600	88438460	6640	6640	6640	6640	0
412	20240607	123500	88438460	6640	6640	6640	6640	3
413	20240607	123400	88418540	6640	6640	6640	6640	2
414	20240607	123300	88405260	6640	6640	6640	6640	0
415	20240607	123200	88405260	6640	6640	6640	6640	3
416	20240607	123100	88385340	6640	6640	6640	6640	0
417	20240607	123000	88385340	6640	6640	6640	6640	2
418	20240607	122900	88372060	6650	6650	6650	6650	0
419	20240607	122800	88372060	6650	6640	6650	6640	7
420	20240607	122700	88325540	6640	6640	6640	6640	0
421	20240607	122600	88325540	6640	6640	6640	6640	2
422	20240607	122500	88312260	6650	6650	6650	6650	2
423	20240607	122400	88298960	6640	6640	6640	6640	3
424	20240607	122300	88279040	6640	6640	6640	6640	0
425	20240607	122200	88279040	6640	6640	6640	6640	2
426	20240607	122100	88265760	6640	6640	6640	6640	0
427	20240607	122000	88265760	6640	6640	6640	6640	3
428	20240607	121900	88245840	6640	6640	6640	6640	0
429	20240607	121800	88245840	6640	6640	6640	6640	2
430	20240607	121700	88232560	6650	6650	6650	6650	1
431	20240607	121600	88225910	6640	6650	6650	6640	14
432	20240607	121500	88132840	6640	6640	6640	6640	2
433	20240607	121400	88119560	6650	6650	6650	6650	0
434	20240607	121300	88119560	6650	6640	6650	6640	4
435	20240607	121200	88092990	6640	6640	6640	6640	50
436	20240607	121100	87760990	6640	6640	6640	6640	102
437	20240607	121000	87083710	6640	6640	6640	6640	0
438	20240607	120900	87083710	6640	6640	6640	6640	3
439	20240607	120800	87063790	6650	6650	6650	6650	1
440	20240607	120700	87057140	6640	6640	6640	6640	2
441	20240607	120600	87043860	6650	6650	6650	6650	9
442	20240607	120500	86984010	6640	6640	6640	6640	3
443	20240607	120400	86964090	6640	6640	6640	6640	0
444	20240607	120300	86964090	6640	6640	6640	6640	163
445	20240607	120200	85881770	6630	6630	6630	6630	0
446	20240607	120100	85881770	6630	6630	6630	6630	3
447	20240607	120000	85861880	6640	6640	6640	6640	30
448	20240607	115900	85662680	6630	6630	6630	6630	2
449	20240607	115800	85649420	6640	6630	6640	6630	7
450	20240607	115700	85602970	6630	6630	6630	6630	0
451	20240607	115600	85602970	6630	6630	6630	6630	2
452	20240607	115500	85589710	6640	6640	6640	6640	2
453	20240607	115400	85576430	6630	6630	6630	6630	3
454	20240607	115300	85556540	6640	6640	6640	6640	5
455	20240607	115200	85523340	6630	6640	6640	6630	3
456	20240607	115100	85503440	6630	6630	6630	6630	0
457	20240607	115000	85503440	6630	6630	6630	6630	3
458	20240607	114900	85483550	6630	6630	6630	6630	0
459	20240607	114800	85483550	6630	6630	6630	6630	2
460	20240607	114700	85470290	6630	6630	6630	6630	0
461	20240607	114600	85470290	6630	6630	6630	6630	3
462	20240607	114500	85450400	6630	6630	6630	6630	0
463	20240607	114400	85450400	6630	6630	6630	6630	2
464	20240607	114300	85437140	6630	6630	6630	6630	0
465	20240607	114200	85437140	6630	6630	6630	6630	3
466	20240607	114100	85417250	6630	6630	6630	6630	0
467	20240607	114000	85417250	6630	6630	6630	6630	2
468	20240607	113900	85403990	6630	6630	6630	6630	3
469	20240607	113800	85384100	6630	6630	6630	6630	0
470	20240607	113700	85384100	6630	6630	6630	6630	2
471	20240607	113600	85370840	6630	6630	6630	6630	0
472	20240607	113500	85370840	6630	6630	6630	6630	3
473	20240607	113400	85350950	6630	6630	6630	6630	0
474	20240607	113300	85350950	6630	6630	6630	6630	2
475	20240607	113200	85337690	6630	6630	6630	6630	70
476	20240607	113100	84873590	6640	6630	6640	6630	123
477	20240607	113000	84057100	6630	6630	6630	6630	0
478	20240607	112900	84057100	6630	6630	6640	6630	202
479	20240607	112800	82717340	6640	6630	6640	6630	245
480	20240607	112700	81091490	6630	6630	6630	6630	3
481	20240607	112600	81071600	6650	6630	6650	6630	360
482	20240607	112500	78684780	6630	6620	6630	6610	319
483	20240607	112400	76575380	6630	6630	6630	6630	168
484	20240607	112300	75461540	6630	6630	6630	6630	59
485	20240607	112200	75070370	6650	6640	6650	6610	8559
486	20240607	112100	18378290	6640	6650	6650	6640	10
487	20240607	112000	18311810	6640	6650	6650	6640	13
488	20240607	111900	18225390	6650	6650	6650	6650	281
489	20240607	111800	16356740	6660	6650	6660	6650	18
490	20240607	111700	16236880	6660	6660	6660	6660	150
491	20240607	111600	15237880	6650	6650	6650	6650	825
492	20240607	111500	9751630	6650	6650	6650	6650	0
493	20240607	111400	9751630	6650	6650	6650	6650	2
494	20240607	111300	9738330	6650	6650	6650	6650	0
495	20240607	111200	9738330	6650	6650	6650	6650	3
496	20240607	111100	9718380	6650	6650	6650	6650	252
497	20240607	111000	8042580	6650	6650	6650	6650	2
498	20240607	110900	8029280	6660	6660	6660	6660	16
499	20240607	110800	7922720	6650	6650	6650	6650	3
500	20240607	110700	7902770	6650	6650	6650	6650	0
501	20240607	110600	7902770	6650	6650	6650	6650	2
502	20240607	110500	7889470	6650	6650	6650	6650	0
503	20240607	110400	7889470	6650	6650	6650	6650	3
504	20240607	110300	7869520	6660	6650	6660	6650	52
505	20240607	110200	7523220	6650	6650	6650	6650	0
506	20240607	110100	7523220	6650	6650	6650	6650	3
507	20240607	110000	7503270	6650	6650	6650	6650	0
508	20240607	105900	7503270	6650	6650	6650	6650	2
509	20240607	105800	7489970	6660	6660	6660	6660	0
510	20240607	105700	7489970	6660	6650	6660	6650	33
511	20240607	105600	7270220	6650	6650	6650	6650	0
512	20240607	105500	7270220	6650	6650	6650	6650	2
513	20240607	105400	7256920	6650	6650	6650	6650	0
514	20240607	105300	7256920	6650	6660	6660	6650	53
515	20240607	105200	6903970	6650	6650	6650	6650	150
516	20240607	105100	5906470	6650	6650	6650	6650	2
517	20240607	105000	5893170	6650	6650	6650	6650	0
518	20240607	104900	5893170	6650	6660	6660	6650	12
519	20240607	104800	5813280	6650	6650	6650	6650	0
520	20240607	104700	5813280	6650	6650	6650	6650	2
521	20240607	104600	5799980	6650	6650	6650	6650	0
522	20240607	104500	5799980	6650	6660	6660	6650	4
523	20240607	104400	5773370	6650	6650	6650	6650	2
524	20240607	104300	5760070	6650	6650	6650	6650	0
525	20240607	104200	5760070	6650	6650	6650	6650	3
526	20240607	104100	5740120	6650	6650	6650	6650	0
527	20240607	104000	5740120	6650	6650	6650	6650	2
528	20240607	103900	5726820	6650	6650	6650	6650	0
529	20240607	103800	5726820	6650	6650	6650	6650	3
530	20240607	103700	5706870	6650	6650	6650	6650	0
531	20240607	103600	5706870	6650	6650	6650	6650	2
532	20240607	103500	5693570	6650	6650	6650	6650	0
533	20240607	103400	5693570	6650	6650	6650	6650	3
534	20240607	103300	5673620	6650	6650	6650	6650	0
535	20240607	103200	5673620	6650	6650	6650	6650	2
536	20240607	103100	5660320	6650	6650	6650	6650	0
537	20240607	103000	5660320	6650	6650	6650	6650	3
538	20240607	102900	5640370	6650	6650	6650	6650	0
539	20240607	102800	5640370	6650	6650	6650	6650	2
540	20240607	102700	5627070	6650	6650	6650	6650	3
541	20240607	102600	5607120	6650	6650	6650	6650	125
542	20240607	102500	4775870	6650	6650	6650	6650	2
543	20240607	102400	4762570	6650	6650	6650	6650	0
544	20240607	102300	4762570	6650	6650	6650	6650	3
545	20240607	102200	4742620	6650	6650	6650	6650	0
546	20240607	102100	4742620	6650	6650	6650	6650	2
547	20240607	102000	4729320	6660	6660	6660	6660	6
548	20240607	101900	4689360	6650	6650	6650	6650	3
549	20240607	101800	4669410	6650	6650	6650	6650	0
550	20240607	101700	4669410	6650	6650	6650	6650	2
551	20240607	101600	4656110	6650	6650	6650	6650	0
552	20240607	101500	4656110	6650	6650	6650	6650	3
553	20240607	101400	4636160	6660	6660	6660	6660	108
554	20240607	101300	3916880	6660	6660	6660	6660	2
555	20240607	101200	3903560	6660	6660	6660	6660	0
556	20240607	101100	3903560	6660	6660	6660	6660	3
557	20240607	101000	3883580	6660	6660	6660	6660	0
558	20240607	100900	3883580	6660	6660	6660	6660	2
559	20240607	100800	3870260	6660	6660	6660	6660	3
560	20240607	100700	3850280	6660	6660	6660	6660	0
561	20240607	100600	3850280	6660	6660	6660	6660	2
562	20240607	100500	3836960	6670	6670	6670	6670	0
563	20240607	100400	3836960	6670	6670	6670	6660	25
564	20240607	100300	3670240	6670	6670	6670	6670	31
565	20240607	100200	3463470	6670	6660	6670	6660	20
566	20240607	100100	3330090	6670	6670	6670	6670	15
567	20240607	100000	3230040	6670	6660	6670	6660	4
568	20240607	095900	3203390	6670	6670	6670	6670	0
569	20240607	095800	3203390	6670	6670	6670	6660	9
570	20240607	095700	3143380	6670	6670	6670	6670	4
571	20240607	095600	3116700	6660	6660	6660	6660	3
572	20240607	095500	3096720	6660	6660	6660	6660	0
573	20240607	095400	3096720	6660	6660	6660	6660	2
574	20240607	095300	3083400	6660	6660	6660	6660	0
575	20240607	095200	3083400	6660	6660	6660	6660	3
576	20240607	095100	3063420	6660	6650	6660	6650	10
577	20240607	095000	2996840	6650	6650	6650	6650	0
578	20240607	094900	2996840	6650	6650	6650	6650	3
579	20240607	094800	2976890	6650	6650	6650	6650	0
580	20240607	094700	2976890	6650	6650	6650	6650	2
581	20240607	094600	2963590	6650	6650	6650	6650	2
582	20240607	094500	2950290	6650	6650	6650	6650	23
583	20240607	094400	2797340	6660	6660	6660	6660	193
584	20240607	094300	1511960	6660	6660	6660	6660	2
585	20240607	094200	1498640	6660	6660	6660	6660	0
586	20240607	094100	1498640	6660	6660	6660	6660	3
587	20240607	094000	1478660	6660	6660	6660	6660	0
588	20240607	093900	1478660	6660	6660	6660	6660	2
589	20240607	093800	1465340	6660	6660	6660	6660	0
590	20240607	093700	1465340	6660	6660	6660	6660	3
591	20240607	093600	1445360	6670	6670	6670	6670	24
592	20240607	093500	1285280	6660	6660	6660	6660	2
593	20240607	093400	1271960	6660	6660	6660	6660	0
594	20240607	093300	1271960	6660	6660	6660	6660	3
595	20240607	093200	1251980	6660	6660	6660	6660	2
596	20240607	093100	1238660	6660	6660	6660	6660	0
597	20240607	093000	1238660	6660	6660	6660	6660	3
598	20240607	092900	1218680	6670	6670	6670	6670	0
599	20240607	092800	1218680	6670	6660	6670	6660	3
600	20240607	092700	1198690	6660	6660	6660	6660	0
601	20240607	092600	1198690	6660	6660	6660	6660	3
602	20240607	092500	1178710	6660	6660	6660	6660	0
603	20240607	092400	1178710	6660	6660	6660	6660	2
604	20240607	092300	1165390	6660	6660	6660	6660	0
605	20240607	092200	1165390	6660	6660	6660	6660	3
606	20240607	092100	1145410	6660	6660	6660	6660	0
607	20240607	092000	1145410	6660	6660	6660	6660	2
608	20240607	091900	1132090	6660	6660	6660	6660	0
609	20240607	091800	1132090	6660	6660	6660	6660	3
610	20240607	091700	1112110	6660	6660	6660	6660	0
611	20240607	091600	1112110	6660	6660	6660	6660	13
612	20240607	091500	1025530	6660	6660	6660	6660	3
613	20240607	091400	1005550	6670	6670	6670	6670	0
614	20240607	091300	1005550	6670	6660	6670	6660	3
615	20240607	091200	985560	6670	6670	6670	6670	0
616	20240607	091100	985560	6670	6660	6670	6660	4
617	20240607	091000	958910	6660	6660	6660	6660	0
618	20240607	090900	958910	6660	6650	6660	6650	17
619	20240607	090800	845710	6670	6670	6670	6670	0
620	20240607	090700	845710	6670	6670	6670	6670	0
621	20240607	090600	845710	6670	6650	6670	6650	95
622	20240607	090500	212990	6650	6660	6660	6650	5
623	20240607	090400	179710	6660	6660	6660	6660	2
624	20240607	090300	166390	6650	6650	6650	6650	5
625	20240607	090200	133140	6650	6650	6650	6650	0
626	20240607	090100	133140	6650	6650	6650	6650	15
627	20240607	090000	33390	6670	6680	6680	6670	5