KissMeData/153710/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202900	20682690	6670	6670	6670	6670	22
3	20240605	202800	20682690	6670	6670	6670	6670	0
4	20240605	202700	20682690	6670	6670	6670	6670	0
5	20240605	202600	20682690	6670	6670	6670	6670	0
6	20240605	202500	20682690	6670	6670	6670	6670	0
7	20240605	202400	20682690	6670	6670	6670	6670	0
8	20240605	202300	20682690	6670	6670	6670	6670	0
9	20240605	202200	20682690	6670	6670	6670	6670	0
10	20240605	202100	20682690	6670	6670	6670	6670	0
11	20240605	202000	20682690	6670	6670	6670	6670	0
12	20240605	201900	20682690	6670	6670	6670	6670	0
13	20240605	201800	20682690	6670	6670	6670	6670	0
14	20240605	201700	20682690	6670	6670	6670	6670	0
15	20240605	201600	20682690	6670	6670	6670	6670	0
16	20240605	201500	20682690	6670	6670	6670	6670	0
17	20240605	201400	20682690	6670	6670	6670	6670	0
18	20240605	201300	20682690	6670	6670	6670	6670	0
19	20240605	201200	20682690	6670	6670	6670	6670	0
20	20240605	201100	20682690	6670	6670	6670	6670	0
21	20240605	201000	20682690	6670	6670	6670	6670	0
22	20240605	200900	20682690	6670	6670	6670	6670	0
23	20240605	200800	20682690	6670	6670	6670	6670	0
24	20240605	200700	20682690	6670	6670	6670	6670	0
25	20240605	200600	20682690	6670	6670	6670	6670	0
26	20240605	200500	20682690	6670	6670	6670	6670	0
27	20240605	200400	20682690	6670	6670	6670	6670	0
28	20240605	200300	20682690	6670	6670	6670	6670	0
29	20240605	200200	20682690	6670	6670	6670	6670	0
30	20240605	200100	20682690	6670	6670	6670	6670	0
31	20240605	200000	20682690	6670	6670	6670	6670	0
32	20240605	195900	20682690	6670	6670	6670	6670	22
33	20240605	195800	20682690	6670	6670	6670	6670	0
34	20240605	195700	20682690	6670	6670	6670	6670	0
35	20240605	195600	20682690	6670	6670	6670	6670	0
36	20240605	195500	20682690	6670	6670	6670	6670	0
37	20240605	195400	20682690	6670	6670	6670	6670	0
38	20240605	195300	20682690	6670	6670	6670	6670	0
39	20240605	195200	20682690	6670	6670	6670	6670	0
40	20240605	195100	20682690	6670	6670	6670	6670	0
41	20240605	195000	20682690	6670	6670	6670	6670	0
42	20240605	194900	20682690	6670	6670	6670	6670	0
43	20240605	194800	20682690	6670	6670	6670	6670	0
44	20240605	194700	20682690	6670	6670	6670	6670	0
45	20240605	194600	20682690	6670	6670	6670	6670	0
46	20240605	194500	20682690	6670	6670	6670	6670	0
47	20240605	194400	20682690	6670	6670	6670	6670	0
48	20240605	194300	20682690	6670	6670	6670	6670	0
49	20240605	194200	20682690	6670	6670	6670	6670	0
50	20240605	194100	20682690	6670	6670	6670	6670	0
51	20240605	194000	20682690	6670	6670	6670	6670	0
52	20240605	193900	20682690	6670	6670	6670	6670	0
53	20240605	193800	20682690	6670	6670	6670	6670	0
54	20240605	193700	20682690	6670	6670	6670	6670	0
55	20240605	193600	20682690	6670	6670	6670	6670	0
56	20240605	193500	20682690	6670	6670	6670	6670	0
57	20240605	193400	20682690	6670	6670	6670	6670	0
58	20240605	193300	20682690	6670	6670	6670	6670	0
59	20240605	193200	20682690	6670	6670	6670	6670	0
60	20240605	193100	20682690	6670	6670	6670	6670	0
61	20240605	193000	20682690	6670	6670	6670	6670	0
62	20240605	192900	20682690	6670	6670	6670	6670	22
63	20240605	192800	20682690	6670	6670	6670	6670	0
64	20240605	192700	20682690	6670	6670	6670	6670	0
65	20240605	192600	20682690	6670	6670	6670	6670	0
66	20240605	192500	20682690	6670	6670	6670	6670	0
67	20240605	192400	20682690	6670	6670	6670	6670	0
68	20240605	192300	20682690	6670	6670	6670	6670	0
69	20240605	192200	20682690	6670	6670	6670	6670	0
70	20240605	192100	20682690	6670	6670	6670	6670	0
71	20240605	192000	20682690	6670	6670	6670	6670	0
72	20240605	191900	20682690	6670	6670	6670	6670	0
73	20240605	191800	20682690	6670	6670	6670	6670	0
74	20240605	191700	20682690	6670	6670	6670	6670	0
75	20240605	191600	20682690	6670	6670	6670	6670	0
76	20240605	191500	20682690	6670	6670	6670	6670	0
77	20240605	191400	20682690	6670	6670	6670	6670	0
78	20240605	191300	20682690	6670	6670	6670	6670	0
79	20240605	191200	20682690	6670	6670	6670	6670	0
80	20240605	191100	20682690	6670	6670	6670	6670	0
81	20240605	191000	20682690	6670	6670	6670	6670	0
82	20240605	190900	20682690	6670	6670	6670	6670	0
83	20240605	190800	20682690	6670	6670	6670	6670	0
84	20240605	190700	20682690	6670	6670	6670	6670	0
85	20240605	190600	20682690	6670	6670	6670	6670	0
86	20240605	190500	20682690	6670	6670	6670	6670	0
87	20240605	190400	20682690	6670	6670	6670	6670	0
88	20240605	190300	20682690	6670	6670	6670	6670	0
89	20240605	190200	20682690	6670	6670	6670	6670	0
90	20240605	190100	20682690	6670	6670	6670	6670	0
91	20240605	190000	20682690	6670	6670	6670	6670	0
92	20240605	185900	20682690	6670	6670	6670	6670	22
93	20240605	185800	20682690	6670	6670	6670	6670	0
94	20240605	185700	20682690	6670	6670	6670	6670	0
95	20240605	185600	20682690	6670	6670	6670	6670	0
96	20240605	185500	20682690	6670	6670	6670	6670	0
97	20240605	185400	20682690	6670	6670	6670	6670	0
98	20240605	185300	20682690	6670	6670	6670	6670	0
99	20240605	185200	20682690	6670	6670	6670	6670	0
100	20240605	185100	20682690	6670	6670	6670	6670	0
101	20240605	185000	20682690	6670	6670	6670	6670	0
102	20240605	184900	20682690	6670	6670	6670	6670	0
103	20240605	184800	20682690	6670	6670	6670	6670	0
104	20240605	184700	20682690	6670	6670	6670	6670	0
105	20240605	184600	20682690	6670	6670	6670	6670	0
106	20240605	184500	20682690	6670	6670	6670	6670	0
107	20240605	184400	20682690	6670	6670	6670	6670	0
108	20240605	184300	20682690	6670	6670	6670	6670	0
109	20240605	184200	20682690	6670	6670	6670	6670	0
110	20240605	184100	20682690	6670	6670	6670	6670	0
111	20240605	184000	20682690	6670	6670	6670	6670	0
112	20240605	183900	20682690	6670	6670	6670	6670	0
113	20240605	183800	20682690	6670	6670	6670	6670	0
114	20240605	183700	20682690	6670	6670	6670	6670	0
115	20240605	183600	20682690	6670	6670	6670	6670	0
116	20240605	183500	20682690	6670	6670	6670	6670	0
117	20240605	183400	20682690	6670	6670	6670	6670	0
118	20240605	183300	20682690	6670	6670	6670	6670	0
119	20240605	183200	20682690	6670	6670	6670	6670	0
120	20240605	183100	20682690	6670	6670	6670	6670	0
121	20240605	183000	20682690	6670	6670	6670	6670	0
122	20240605	182900	20682690	6670	6670	6670	6670	22
123	20240605	182800	20682690	6670	6670	6670	6670	0
124	20240605	182700	20682690	6670	6670	6670	6670	0
125	20240605	182600	20682690	6670	6670	6670	6670	0
126	20240605	182500	20682690	6670	6670	6670	6670	0
127	20240605	182400	20682690	6670	6670	6670	6670	0
128	20240605	182300	20682690	6670	6670	6670	6670	0
129	20240605	182200	20682690	6670	6670	6670	6670	0
130	20240605	182100	20682690	6670	6670	6670	6670	0
131	20240605	182000	20682690	6670	6670	6670	6670	0
132	20240605	181900	20682690	6670	6670	6670	6670	0
133	20240605	181800	20682690	6670	6670	6670	6670	0
134	20240605	181700	20682690	6670	6670	6670	6670	0
135	20240605	181600	20682690	6670	6670	6670	6670	0
136	20240605	181500	20682690	6670	6670	6670	6670	0
137	20240605	181400	20682690	6670	6670	6670	6670	0
138	20240605	181300	20682690	6670	6670	6670	6670	0
139	20240605	181200	20682690	6670	6670	6670	6670	0
140	20240605	181100	20682690	6670	6670	6670	6670	0
141	20240605	181000	20682690	6670	6670	6670	6670	0
142	20240605	180900	20682690	6670	6670	6670	6670	0
143	20240605	180800	20682690	6670	6670	6670	6670	0
144	20240605	180700	20682690	6670	6670	6670	6670	0
145	20240605	180600	20682690	6670	6670	6670	6670	0
146	20240605	180500	20682690	6670	6670	6670	6670	0
147	20240605	180400	20682690	6670	6670	6670	6670	0
148	20240605	180300	20682690	6670	6670	6670	6670	0
149	20240605	180200	20682690	6670	6670	6670	6670	0
150	20240605	180100	20682690	6670	6670	6670	6670	0
151	20240605	180000	20682690	6670	6670	6670	6670	0
152	20240605	175900	20682690	6670	6670	6670	6670	22
153	20240605	175800	20682690	6670	6670	6670	6670	0
154	20240605	175700	20682690	6670	6670	6670	6670	0
155	20240605	175600	20682690	6670	6670	6670	6670	0
156	20240605	175500	20682690	6670	6670	6670	6670	0
157	20240605	175400	20682690	6670	6670	6670	6670	0
158	20240605	175300	20682690	6670	6670	6670	6670	0
159	20240605	175200	20682690	6670	6670	6670	6670	0
160	20240605	175100	20682690	6670	6670	6670	6670	0
161	20240605	175000	20682690	6670	6670	6670	6670	0
162	20240605	174900	20682690	6670	6670	6670	6670	0
163	20240605	174800	20682690	6670	6670	6670	6670	0
164	20240605	174700	20682690	6670	6670	6670	6670	0
165	20240605	174600	20682690	6670	6670	6670	6670	0
166	20240605	174500	20682690	6670	6670	6670	6670	0
167	20240605	174400	20682690	6670	6670	6670	6670	0
168	20240605	174300	20682690	6670	6670	6670	6670	0
169	20240605	174200	20682690	6670	6670	6670	6670	0
170	20240605	174100	20682690	6670	6670	6670	6670	0
171	20240605	174000	20682690	6670	6670	6670	6670	0
172	20240605	173900	20682690	6670	6670	6670	6670	0
173	20240605	173800	20682690	6670	6670	6670	6670	0
174	20240605	173700	20682690	6670	6670	6670	6670	0
175	20240605	173600	20682690	6670	6670	6670	6670	0
176	20240605	173500	20682690	6670	6670	6670	6670	0
177	20240605	173400	20682690	6670	6670	6670	6670	0
178	20240605	173300	20682690	6670	6670	6670	6670	0
179	20240605	173200	20682690	6670	6670	6670	6670	0
180	20240605	173100	20682690	6670	6670	6670	6670	0
181	20240605	173000	20682690	6670	6670	6670	6670	0
182	20240605	172900	20682690	6670	6670	6670	6670	22
183	20240605	172800	20682690	6670	6670	6670	6670	0
184	20240605	172700	20682690	6670	6670	6670	6670	0
185	20240605	172600	20682690	6670	6670	6670	6670	0
186	20240605	172500	20682690	6670	6670	6670	6670	0
187	20240605	172400	20682690	6670	6670	6670	6670	0
188	20240605	172300	20682690	6670	6670	6670	6670	0
189	20240605	172200	20682690	6670	6670	6670	6670	0
190	20240605	172100	20682690	6670	6670	6670	6670	0
191	20240605	172000	20682690	6670	6670	6670	6670	0
192	20240605	171900	20682690	6670	6670	6670	6670	0
193	20240605	171800	20682690	6670	6670	6670	6670	0
194	20240605	171700	20682690	6670	6670	6670	6670	0
195	20240605	171600	20682690	6670	6670	6670	6670	0
196	20240605	171500	20682690	6670	6670	6670	6670	0
197	20240605	171400	20682690	6670	6670	6670	6670	0
198	20240605	171300	20682690	6670	6670	6670	6670	0
199	20240605	171200	20682690	6670	6670	6670	6670	0
200	20240605	171100	20682690	6670	6670	6670	6670	0
201	20240605	171000	20682690	6670	6670	6670	6670	0
202	20240605	170900	20682690	6670	6670	6670	6670	0
203	20240605	170800	20682690	6670	6670	6670	6670	0
204	20240605	170700	20682690	6670	6670	6670	6670	0
205	20240605	170600	20682690	6670	6670	6670	6670	0
206	20240605	170500	20682690	6670	6670	6670	6670	0
207	20240605	170400	20682690	6670	6670	6670	6670	0
208	20240605	170300	20682690	6670	6670	6670	6670	0
209	20240605	170200	20682690	6670	6670	6670	6670	0
210	20240605	170100	20682690	6670	6670	6670	6670	0
211	20240605	170000	20682690	6670	6670	6670	6670	0
212	20240605	165900	20682690	6670	6670	6670	6670	22
213	20240605	165800	20682690	6670	6670	6670	6670	0
214	20240605	165700	20682690	6670	6670	6670	6670	0
215	20240605	165600	20682690	6670	6670	6670	6670	0
216	20240605	165500	20682690	6670	6670	6670	6670	0
217	20240605	165400	20682690	6670	6670	6670	6670	0
218	20240605	165300	20682690	6670	6670	6670	6670	0
219	20240605	165200	20682690	6670	6670	6670	6670	0
220	20240605	165100	20682690	6670	6670	6670	6670	0
221	20240605	165000	20682690	6670	6670	6670	6670	0
222	20240605	164900	20682690	6670	6670	6670	6670	0
223	20240605	164800	20682690	6670	6670	6670	6670	0
224	20240605	164700	20682690	6670	6670	6670	6670	0
225	20240605	164600	20682690	6670	6670	6670	6670	0
226	20240605	164500	20682690	6670	6670	6670	6670	0
227	20240605	164400	20682690	6670	6670	6670	6670	0
228	20240605	164300	20682690	6670	6670	6670	6670	0
229	20240605	164200	20682690	6670	6670	6670	6670	0
230	20240605	164100	20682690	6670	6670	6670	6670	0
231	20240605	164000	20682690	6670	6670	6670	6670	0
232	20240605	163900	20682690	6670	6670	6670	6670	0
233	20240605	163800	20682690	6670	6670	6670	6670	0
234	20240605	163700	20682690	6670	6670	6670	6670	0
235	20240605	163600	20682690	6670	6670	6670	6670	0
236	20240605	163500	20682690	6670	6670	6670	6670	0
237	20240605	163400	20682690	6670	6670	6670	6670	0
238	20240605	163300	20682690	6670	6670	6670	6670	0
239	20240605	163200	20682690	6670	6670	6670	6670	0
240	20240605	163100	20682690	6670	6670	6670	6670	0
241	20240605	163000	20682690	6670	6670	6670	6670	0
242	20240605	162900	20682690	6670	6670	6670	6670	22
243	20240605	162800	20682690	6670	6670	6670	6670	0
244	20240605	162700	20682690	6670	6670	6670	6670	0
245	20240605	162600	20682690	6670	6670	6670	6670	0
246	20240605	162500	20682690	6670	6670	6670	6670	0
247	20240605	162400	20682690	6670	6670	6670	6670	0
248	20240605	162300	20682690	6670	6670	6670	6670	0
249	20240605	162200	20682690	6670	6670	6670	6670	0
250	20240605	162100	20682690	6670	6670	6670	6670	0
251	20240605	162000	20682690	6670	6670	6670	6670	0
252	20240605	161900	20682690	6670	6670	6670	6670	0
253	20240605	161800	20682690	6670	6670	6670	6670	0
254	20240605	161700	20682690	6670	6670	6670	6670	0
255	20240605	161600	20682690	6670	6670	6670	6670	0
256	20240605	161500	20682690	6670	6670	6670	6670	0
257	20240605	161400	20682690	6670	6670	6670	6670	0
258	20240605	161300	20682690	6670	6670	6670	6670	0
259	20240605	161200	20682690	6670	6670	6670	6670	0
260	20240605	161100	20682690	6670	6670	6670	6670	0
261	20240605	161000	20682690	6670	6670	6670	6670	0
262	20240605	160900	20682690	6670	6670	6670	6670	0
263	20240605	160800	20682690	6670	6670	6670	6670	0
264	20240605	160700	20682690	6670	6670	6670	6670	0
265	20240605	160600	20682690	6670	6670	6670	6670	0
266	20240605	160500	20682690	6670	6670	6670	6670	0
267	20240605	160400	20682690	6670	6670	6670	6670	0
268	20240605	160300	20682690	6670	6670	6670	6670	0
269	20240605	160200	20682690	6670	6670	6670	6670	0
270	20240605	160100	20682690	6670	6670	6670	6670	0
271	20240605	160000	20682690	6670	6670	6670	6670	0
272	20240605	155900	20682690	6670	6670	6670	6670	22
273	20240605	155800	20682690	6670	6670	6670	6670	0
274	20240605	155700	20682690	6670	6670	6670	6670	0
275	20240605	155600	20682690	6670	6670	6670	6670	0
276	20240605	155500	20682690	6670	6670	6670	6670	0
277	20240605	155400	20682690	6670	6670	6670	6670	0
278	20240605	155300	20682690	6670	6670	6670	6670	0
279	20240605	155200	20682690	6670	6670	6670	6670	0
280	20240605	155100	20682690	6670	6670	6670	6670	0
281	20240605	155000	20682690	6670	6670	6670	6670	0
282	20240605	154900	20682690	6670	6670	6670	6670	0
283	20240605	154800	20682690	6670	6670	6670	6670	0
284	20240605	154700	20682690	6670	6670	6670	6670	0
285	20240605	154600	20682690	6670	6670	6670	6670	0
286	20240605	154500	20682690	6670	6670	6670	6670	0
287	20240605	154400	20682690	6670	6670	6670	6670	0
288	20240605	154300	20682690	6670	6670	6670	6670	0
289	20240605	154200	20682690	6670	6670	6670	6670	0
290	20240605	154100	20682690	6670	6670	6670	6670	0
291	20240605	154000	20682690	6670	6670	6670	6670	0
292	20240605	153900	20682690	6670	6670	6670	6670	0
293	20240605	153800	20682690	6670	6670	6670	6670	0
294	20240605	153700	20682690	6670	6670	6670	6670	0
295	20240605	153600	20682690	6670	6670	6670	6670	0
296	20240605	153500	20682690	6670	6670	6670	6670	0
297	20240605	153400	20682690	6670	6670	6670	6670	0
298	20240605	153300	20682690	6670	6670	6670	6670	0
299	20240605	153200	20682690	6670	6670	6670	6670	0
300	20240605	153100	20682690	6670	6670	6670	6670	0
301	20240605	153000	20682690	6670	6670	6670	6670	22
302	20240605	152900	20535950	6670	6670	6670	6670	0
303	20240605	152800	20535950	6670	6670	6670	6670	0
304	20240605	152700	20535950	6670	6670	6670	6670	0
305	20240605	152600	20535950	6670	6670	6670	6670	0
306	20240605	152500	20535950	6670	6670	6670	6670	0
307	20240605	152400	20535950	6670	6670	6670	6670	0
308	20240605	152300	20535950	6670	6670	6670	6670	0
309	20240605	152200	20535950	6670	6670	6670	6670	0
310	20240605	152100	20535950	6670	6670	6670	6670	0
311	20240605	152000	20535950	6670	6670	6670	6670	0
312	20240605	151900	20535950	6670	6670	6670	6670	0
313	20240605	151800	20535950	6670	6670	6670	6670	0
314	20240605	151700	20535950	6670	6670	6670	6670	4
315	20240605	151600	20509270	6670	6660	6670	6660	13
316	20240605	151500	20422660	6650	6660	6660	6650	8
317	20240605	151400	20369400	6660	6660	6660	6660	0
318	20240605	151300	20369400	6660	6660	6660	6660	0
319	20240605	151200	20369400	6660	6660	6660	6660	1
320	20240605	151100	20362740	6660	6660	6660	6660	2
321	20240605	151000	20349420	6660	6650	6660	6650	3
322	20240605	150900	20329450	6660	6660	6660	6660	5
323	20240605	150800	20296150	6660	6660	6660	6660	2
324	20240605	150700	20282830	6660	6660	6660	6660	0
325	20240605	150600	20282830	6660	6660	6660	6660	7
326	20240605	150500	20236210	6660	6660	6660	6660	2
327	20240605	150400	20222890	6660	6660	6660	6660	5
328	20240605	150300	20189590	6660	6660	6660	6660	5
329	20240605	150200	20156290	6650	6650	6650	6650	0
330	20240605	150100	20156290	6650	6650	6650	6650	37
331	20240605	150000	19910240	6670	6670	6670	6670	0
332	20240605	145900	19910240	6670	6670	6670	6670	0
333	20240605	145800	19910240	6670	6670	6670	6670	0
334	20240605	145700	19910240	6670	6670	6670	6670	0
335	20240605	145600	19910240	6670	6670	6670	6670	2
336	20240605	145500	19896900	6650	6650	6650	6650	0
337	20240605	145400	19896900	6650	6650	6650	6650	0
338	20240605	145300	19896900	6650	6650	6650	6650	0
339	20240605	145200	19896900	6650	6650	6650	6650	0
340	20240605	145100	19896900	6650	6650	6650	6650	0
341	20240605	145000	19896900	6650	6650	6650	6650	0
342	20240605	144900	19896900	6650	6650	6650	6650	0
343	20240605	144800	19896900	6650	6670	6670	6650	100
344	20240605	144700	19231840	6680	6680	6680	6680	20
345	20240605	144600	19098240	6680	6680	6680	6680	0
346	20240605	144500	19098240	6680	6680	6680	6680	0
347	20240605	144400	19098240	6680	6680	6680	6680	0
348	20240605	144300	19098240	6680	6680	6680	6680	0
349	20240605	144200	19098240	6680	6680	6680	6680	0
350	20240605	144100	19098240	6680	6680	6680	6680	0
351	20240605	144000	19098240	6680	6680	6680	6680	0
352	20240605	143900	19098240	6680	6680	6680	6680	0
353	20240605	143800	19098240	6680	6680	6680	6680	2
354	20240605	143700	19084880	6680	6680	6680	6680	0
355	20240605	143600	19084880	6680	6680	6680	6680	0
356	20240605	143500	19084880	6680	6680	6680	6680	0
357	20240605	143400	19084880	6680	6680	6680	6680	0
358	20240605	143300	19084880	6680	6680	6680	6680	2
359	20240605	143200	19071520	6650	6650	6650	6650	235
360	20240605	143100	17508770	6650	6650	6650	6650	0
361	20240605	143000	17508770	6650	6650	6650	6650	0
362	20240605	142900	17508770	6650	6650	6650	6650	0
363	20240605	142800	17508770	6650	6650	6650	6650	0
364	20240605	142700	17508770	6650	6650	6650	6650	0
365	20240605	142600	17508770	6650	6650	6650	6650	0
366	20240605	142500	17508770	6650	6650	6650	6650	0
367	20240605	142400	17508770	6650	6650	6650	6650	0
368	20240605	142300	17508770	6650	6650	6650	6650	0
369	20240605	142200	17508770	6650	6650	6650	6650	1
370	20240605	142100	17502120	6640	6640	6640	6640	1500
371	20240605	142000	7542120	6640	6640	6640	6640	0
372	20240605	141900	7542120	6640	6640	6640	6640	102
373	20240605	141800	6864840	6640	6640	6640	6640	0
374	20240605	141700	6864840	6640	6640	6640	6640	0
375	20240605	141600	6864840	6640	6640	6640	6640	10
376	20240605	141500	6798440	6640	6640	6640	6640	0
377	20240605	141400	6798440	6640	6640	6640	6640	0
378	20240605	141300	6798440	6640	6640	6640	6640	0
379	20240605	141200	6798440	6640	6640	6640	6640	0
380	20240605	141100	6798440	6640	6640	6640	6640	0
381	20240605	141000	6798440	6640	6640	6640	6640	0
382	20240605	140900	6798440	6640	6640	6640	6640	0
383	20240605	140800	6798440	6640	6640	6640	6640	0
384	20240605	140700	6798440	6640	6640	6640	6640	32
385	20240605	140600	6585960	6650	6650	6650	6650	0
386	20240605	140500	6585960	6650	6650	6650	6650	0
387	20240605	140400	6585960	6650	6650	6650	6650	0
388	20240605	140300	6585960	6650	6650	6650	6650	0
389	20240605	140200	6585960	6650	6650	6650	6650	0
390	20240605	140100	6585960	6650	6650	6650	6650	0
391	20240605	140000	6585960	6650	6650	6650	6650	0
392	20240605	135900	6585960	6650	6650	6650	6650	0
393	20240605	135800	6585960	6650	6650	6650	6650	0
394	20240605	135700	6585960	6650	6650	6650	6650	0
395	20240605	135600	6585960	6650	6650	6650	6650	0
396	20240605	135500	6585960	6650	6650	6650	6650	0
397	20240605	135400	6585960	6650	6650	6650	6650	44
398	20240605	135300	6293360	6650	6650	6650	6650	0
399	20240605	135200	6293360	6650	6650	6650	6650	0
400	20240605	135100	6293360	6650	6650	6650	6650	0
401	20240605	135000	6293360	6650	6650	6650	6650	0
402	20240605	134900	6293360	6650	6650	6650	6650	10
403	20240605	134800	6226860	6650	6650	6650	6650	0
404	20240605	134700	6226860	6650	6650	6650	6650	0
405	20240605	134600	6226860	6650	6650	6650	6650	0
406	20240605	134500	6226860	6650	6650	6650	6650	0
407	20240605	134400	6226860	6650	6650	6650	6650	0
408	20240605	134300	6226860	6650	6650	6650	6650	0
409	20240605	134200	6226860	6650	6650	6650	6650	0
410	20240605	134100	6226860	6650	6650	6650	6650	0
411	20240605	134000	6226860	6650	6650	6650	6650	0
412	20240605	133900	6226860	6650	6650	6650	6650	0
413	20240605	133800	6226860	6650	6650	6650	6650	331
414	20240605	133700	4025710	6650	6650	6650	6650	0
415	20240605	133600	4025710	6650	6650	6650	6650	0
416	20240605	133500	4025710	6650	6650	6650	6650	0
417	20240605	133400	4025710	6650	6650	6650	6650	0
418	20240605	133300	4025710	6650	6650	6650	6650	0
419	20240605	133200	4025710	6650	6650	6650	6650	0
420	20240605	133100	4025710	6650	6650	6650	6650	1
421	20240605	133000	4019060	6650	6650	6650	6650	1
422	20240605	132900	4012410	6650	6650	6650	6650	0
423	20240605	132800	4012410	6650	6650	6650	6650	0
424	20240605	132700	4012410	6650	6650	6650	6650	0
425	20240605	132600	4012410	6650	6650	6650	6650	0
426	20240605	132500	4012410	6650	6650	6650	6650	0
427	20240605	132400	4012410	6650	6650	6650	6650	0
428	20240605	132300	4012410	6650	6650	6650	6650	0
429	20240605	132200	4012410	6650	6650	6650	6650	0
430	20240605	132100	4012410	6650	6650	6650	6650	0
431	20240605	132000	4012410	6650	6650	6650	6650	18
432	20240605	131900	3892710	6650	6650	6650	6650	0
433	20240605	131800	3892710	6650	6650	6650	6650	0
434	20240605	131700	3892710	6650	6650	6650	6650	0
435	20240605	131600	3892710	6650	6650	6650	6650	0
436	20240605	131500	3892710	6650	6650	6650	6650	0
437	20240605	131400	3892710	6650	6650	6650	6650	0
438	20240605	131300	3892710	6650	6650	6650	6650	0
439	20240605	131200	3892710	6650	6650	6650	6650	0
440	20240605	131100	3892710	6650	6650	6650	6650	0
441	20240605	131000	3892710	6650	6650	6650	6650	20
442	20240605	130900	3759710	6650	6650	6650	6650	0
443	20240605	130800	3759710	6650	6650	6650	6650	0
444	20240605	130700	3759710	6650	6650	6650	6650	0
445	20240605	130600	3759710	6650	6650	6650	6650	0
446	20240605	130500	3759710	6650	6650	6650	6650	0
447	20240605	130400	3759710	6650	6650	6650	6650	0
448	20240605	130300	3759710	6650	6650	6650	6650	0
449	20240605	130200	3759710	6650	6650	6650	6650	0
450	20240605	130100	3759710	6650	6650	6650	6650	0
451	20240605	130000	3759710	6650	6650	6650	6650	21
452	20240605	125900	3620060	6640	6640	6640	6640	0
453	20240605	125800	3620060	6640	6640	6640	6640	0
454	20240605	125700	3620060	6640	6640	6640	6640	0
455	20240605	125600	3620060	6640	6640	6640	6640	0
456	20240605	125500	3620060	6640	6640	6640	6640	0
457	20240605	125400	3620060	6640	6640	6640	6640	0
458	20240605	125300	3620060	6640	6640	6640	6640	0
459	20240605	125200	3620060	6640	6640	6640	6640	0
460	20240605	125100	3620060	6640	6640	6640	6640	0
461	20240605	125000	3620060	6640	6640	6640	6640	0
462	20240605	124900	3620060	6640	6640	6640	6640	0
463	20240605	124800	3620060	6640	6640	6640	6640	0
464	20240605	124700	3620060	6640	6640	6640	6640	30
465	20240605	124600	3420860	6650	6650	6650	6650	0
466	20240605	124500	3420860	6650	6650	6650	6650	0
467	20240605	124400	3420860	6650	6650	6650	6650	0
468	20240605	124300	3420860	6650	6650	6650	6650	0
469	20240605	124200	3420860	6650	6650	6650	6650	0
470	20240605	124100	3420860	6650	6650	6650	6650	2
471	20240605	124000	3407560	6650	6650	6650	6650	0
472	20240605	123900	3407560	6650	6650	6650	6650	0
473	20240605	123800	3407560	6650	6650	6650	6650	0
474	20240605	123700	3407560	6650	6650	6650	6650	0
475	20240605	123600	3407560	6650	6650	6650	6650	0
476	20240605	123500	3407560	6650	6650	6650	6650	0
477	20240605	123400	3407560	6650	6650	6650	6650	4
478	20240605	123300	3380960	6650	6650	6650	6650	0
479	20240605	123200	3380960	6650	6650	6650	6650	0
480	20240605	123100	3380960	6650	6650	6650	6650	0
481	20240605	123000	3380960	6650	6650	6650	6650	0
482	20240605	122900	3380960	6650	6650	6650	6650	0
483	20240605	122800	3380960	6650	6650	6650	6650	0
484	20240605	122700	3380960	6650	6650	6650	6650	0
485	20240605	122600	3380960	6650	6650	6650	6650	0
486	20240605	122500	3380960	6650	6650	6650	6650	0
487	20240605	122400	3380960	6650	6650	6650	6650	0
488	20240605	122300	3380960	6650	6650	6650	6650	0
489	20240605	122200	3380960	6650	6650	6650	6650	2
490	20240605	122100	3367660	6650	6650	6650	6650	10
491	20240605	122000	3301160	6680	6680	6680	6680	0
492	20240605	121900	3301160	6680	6680	6680	6680	0
493	20240605	121800	3301160	6680	6680	6680	6680	0
494	20240605	121700	3301160	6680	6680	6680	6680	0
495	20240605	121600	3301160	6680	6680	6680	6680	0
496	20240605	121500	3301160	6680	6680	6680	6680	0
497	20240605	121400	3301160	6680	6680	6680	6680	0
498	20240605	121300	3301160	6680	6680	6680	6680	0
499	20240605	121200	3301160	6680	6680	6680	6680	0
500	20240605	121100	3301160	6680	6680	6680	6680	0
501	20240605	121000	3301160	6680	6680	6680	6680	0
502	20240605	120900	3301160	6680	6680	6680	6680	0
503	20240605	120800	3301160	6680	6680	6680	6680	0
504	20240605	120700	3301160	6680	6680	6680	6680	0
505	20240605	120600	3301160	6680	6680	6680	6680	0
506	20240605	120500	3301160	6680	6680	6680	6680	0
507	20240605	120400	3301160	6680	6680	6680	6680	0
508	20240605	120300	3301160	6680	6680	6680	6680	0
509	20240605	120200	3301160	6680	6680	6680	6680	0
510	20240605	120100	3301160	6680	6680	6680	6680	0
511	20240605	120000	3301160	6680	6680	6680	6680	0
512	20240605	115900	3301160	6680	6680	6680	6680	0
513	20240605	115800	3301160	6680	6680	6680	6680	0
514	20240605	115700	3301160	6680	6680	6680	6680	0
515	20240605	115600	3301160	6680	6680	6680	6680	1
516	20240605	115500	3294480	6670	6670	6670	6670	0
517	20240605	115400	3294480	6670	6670	6670	6670	0
518	20240605	115300	3294480	6670	6670	6670	6670	0
519	20240605	115200	3294480	6670	6670	6670	6670	0
520	20240605	115100	3294480	6670	6670	6670	6670	0
521	20240605	115000	3294480	6670	6670	6670	6670	2
522	20240605	114900	3281140	6670	6670	6670	6670	0
523	20240605	114800	3281140	6670	6680	6680	6670	3
524	20240605	114700	3261120	6680	6680	6680	6680	0
525	20240605	114600	3261120	6680	6680	6680	6680	0
526	20240605	114500	3261120	6680	6680	6680	6680	0
527	20240605	114400	3261120	6680	6680	6680	6680	0
528	20240605	114300	3261120	6680	6680	6680	6680	0
529	20240605	114200	3261120	6680	6680	6680	6680	0
530	20240605	114100	3261120	6680	6680	6680	6680	1
531	20240605	114000	3254440	6670	6670	6670	6670	0
532	20240605	113900	3254440	6670	6670	6670	6670	0
533	20240605	113800	3254440	6670	6670	6670	6670	0
534	20240605	113700	3254440	6670	6670	6670	6670	0
535	20240605	113600	3254440	6670	6670	6670	6670	0
536	20240605	113500	3254440	6670	6670	6670	6670	0
537	20240605	113400	3254440	6670	6670	6670	6670	0
538	20240605	113300	3254440	6670	6670	6670	6670	0
539	20240605	113200	3254440	6670	6670	6670	6670	0
540	20240605	113100	3254440	6670	6670	6680	6670	8
541	20240605	113000	3201070	6670	6670	6670	6670	0
542	20240605	112900	3201070	6670	6670	6670	6670	0
543	20240605	112800	3201070	6670	6670	6670	6670	0
544	20240605	112700	3201070	6670	6670	6670	6670	0
545	20240605	112600	3201070	6670	6670	6670	6670	0
546	20240605	112500	3201070	6670	6670	6670	6670	0
547	20240605	112400	3201070	6670	6670	6670	6670	0
548	20240605	112300	3201070	6670	6670	6670	6670	74
549	20240605	112200	2707490	6680	6680	6680	6680	0
550	20240605	112100	2707490	6680	6680	6680	6680	0
551	20240605	112000	2707490	6680	6680	6680	6680	0
552	20240605	111900	2707490	6680	6680	6680	6680	0
553	20240605	111800	2707490	6680	6680	6680	6680	0
554	20240605	111700	2707490	6680	6680	6680	6680	0
555	20240605	111600	2707490	6680	6680	6680	6680	0
556	20240605	111500	2707490	6680	6680	6680	6680	0
557	20240605	111400	2707490	6680	6680	6680	6680	0
558	20240605	111300	2707490	6680	6680	6680	6680	0
559	20240605	111200	2707490	6680	6680	6680	6680	0
560	20240605	111100	2707490	6680	6680	6680	6680	0
561	20240605	111000	2707490	6680	6680	6680	6680	0
562	20240605	110900	2707490	6680	6680	6680	6680	0
563	20240605	110800	2707490	6680	6680	6680	6680	0
564	20240605	110700	2707490	6680	6680	6680	6680	0
565	20240605	110600	2707490	6680	6680	6680	6680	0
566	20240605	110500	2707490	6680	6680	6680	6680	0
567	20240605	110400	2707490	6680	6680	6680	6680	0
568	20240605	110300	2707490	6680	6680	6680	6680	0
569	20240605	110200	2707490	6680	6680	6680	6680	0
570	20240605	110100	2707490	6680	6680	6680	6680	0
571	20240605	110000	2707490	6680	6680	6680	6680	0
572	20240605	105900	2707490	6680	6680	6680	6680	0
573	20240605	105800	2707490	6680	6680	6680	6680	0
574	20240605	105700	2707490	6680	6680	6680	6680	0
575	20240605	105600	2707490	6680	6680	6680	6680	0
576	20240605	105500	2707490	6680	6680	6680	6680	0
577	20240605	105400	2707490	6680	6680	6680	6680	0
578	20240605	105300	2707490	6680	6680	6680	6680	0
579	20240605	105200	2707490	6680	6680	6680	6680	0
580	20240605	105100	2707490	6680	6680	6680	6680	1
581	20240605	105000	2700810	6640	6640	6640	6640	0
582	20240605	104900	2700810	6640	6640	6640	6640	0
583	20240605	104800	2700810	6640	6640	6640	6640	0
584	20240605	104700	2700810	6640	6640	6640	6640	0
585	20240605	104600	2700810	6640	6640	6640	6640	0
586	20240605	104500	2700810	6640	6640	6640	6640	0
587	20240605	104400	2700810	6640	6640	6640	6640	0
588	20240605	104300	2700810	6640	6640	6640	6640	0
589	20240605	104200	2700810	6640	6640	6640	6640	0
590	20240605	104100	2700810	6640	6640	6640	6640	0
591	20240605	104000	2700810	6640	6640	6640	6640	0
592	20240605	103900	2700810	6640	6640	6640	6640	0
593	20240605	103800	2700810	6640	6640	6640	6640	0
594	20240605	103700	2700810	6640	6640	6640	6640	0
595	20240605	103600	2700810	6640	6640	6640	6640	0
596	20240605	103500	2700810	6640	6640	6640	6640	0
597	20240605	103400	2700810	6640	6640	6640	6640	1
598	20240605	103300	2694170	6680	6680	6680	6680	0
599	20240605	103200	2694170	6680	6680	6680	6680	0
600	20240605	103100	2694170	6680	6680	6680	6680	0
601	20240605	103000	2694170	6680	6680	6680	6680	0
602	20240605	102900	2694170	6680	6680	6680	6680	0
603	20240605	102800	2694170	6680	6680	6680	6680	0
604	20240605	102700	2694170	6680	6680	6680	6680	0
605	20240605	102600	2694170	6680	6680	6680	6680	0
606	20240605	102500	2694170	6680	6680	6680	6680	0
607	20240605	102400	2694170	6680	6680	6680	6680	0
608	20240605	102300	2694170	6680	6680	6680	6680	0
609	20240605	102200	2694170	6680	6680	6680	6680	0
610	20240605	102100	2694170	6680	6680	6680	6680	0
611	20240605	102000	2694170	6680	6680	6680	6680	0
612	20240605	101900	2694170	6680	6680	6680	6680	0
613	20240605	101800	2694170	6680	6680	6680	6680	20
614	20240605	101700	2560570	6680	6680	6680	6680	0
615	20240605	101600	2560570	6680	6680	6680	6680	0
616	20240605	101500	2560570	6680	6680	6680	6680	0
617	20240605	101400	2560570	6680	6680	6680	6680	0
618	20240605	101300	2560570	6680	6680	6680	6680	2
619	20240605	101200	2547210	6640	6640	6640	6640	0
620	20240605	101100	2547210	6640	6640	6640	6640	0
621	20240605	101000	2547210	6640	6640	6640	6640	35
622	20240605	100900	2314810	6690	6690	6690	6690	0
623	20240605	100800	2314810	6690	6690	6690	6690	0
624	20240605	100700	2314810	6690	6690	6690	6690	0
625	20240605	100600	2314810	6690	6690	6690	6690	0
626	20240605	100500	2314810	6690	6690	6690	6690	0
627	20240605	100400	2314810	6690	6690	6690	6690	0
628	20240605	100300	2314810	6690	6690	6690	6690	0
629	20240605	100200	2314810	6690	6690	6690	6690	0
630	20240605	100100	2314810	6690	6690	6690	6690	0
631	20240605	100000	2314810	6690	6690	6690	6690	0
632	20240605	095900	2314810	6690	6690	6690	6690	0
633	20240605	095800	2314810	6690	6650	6690	6650	39
634	20240605	095700	2055370	6650	6650	6650	6650	2
635	20240605	095600	2042070	6650	6650	6650	6650	1
636	20240605	095500	2035420	6650	6650	6650	6650	0
637	20240605	095400	2035420	6650	6650	6650	6650	2
638	20240605	095300	2022120	6650	6650	6650	6650	0
639	20240605	095200	2022120	6650	6650	6650	6650	0
640	20240605	095100	2022120	6650	6650	6650	6650	1
641	20240605	095000	2015470	6630	6630	6630	6630	0
642	20240605	094900	2015470	6630	6630	6630	6630	0
643	20240605	094800	2015470	6630	6630	6630	6630	10
644	20240605	094700	1949170	6650	6640	6650	6640	67
645	20240605	094600	1504260	6650	6650	6650	6650	0
646	20240605	094500	1504260	6650	6650	6650	6650	0
647	20240605	094400	1504260	6650	6650	6650	6650	0
648	20240605	094300	1504260	6650	6650	6650	6650	0
649	20240605	094200	1504260	6650	6650	6650	6650	0
650	20240605	094100	1504260	6650	6650	6650	6650	0
651	20240605	094000	1504260	6650	6650	6650	6650	0
652	20240605	093900	1504260	6650	6650	6650	6650	100
653	20240605	093800	839260	6640	6640	6640	6640	0
654	20240605	093700	839260	6640	6640	6640	6640	1
655	20240605	093600	832620	6650	6650	6650	6650	9
656	20240605	093500	772770	6650	6650	6650	6650	0
657	20240605	093400	772770	6650	6650	6650	6650	0
658	20240605	093300	772770	6650	6650	6650	6650	0
659	20240605	093200	772770	6650	6650	6650	6650	1
660	20240605	093100	766120	6650	6650	6650	6650	0
661	20240605	093000	766120	6650	6650	6650	6650	2
662	20240605	092900	752820	6690	6690	6690	6690	0
663	20240605	092800	752820	6690	6690	6690	6690	0
664	20240605	092700	752820	6690	6690	6690	6690	1
665	20240605	092600	746130	6660	6660	6660	6660	0
666	20240605	092500	746130	6660	6660	6660	6660	0
667	20240605	092400	746130	6660	6660	6660	6660	0
668	20240605	092300	746130	6660	6660	6660	6660	0
669	20240605	092200	746130	6660	6660	6660	6660	0
670	20240605	092100	746130	6660	6660	6660	6660	21
671	20240605	092000	606270	6700	6660	6700	6660	7
672	20240605	091900	559450	6660	6660	6660	6660	0
673	20240605	091800	559450	6660	6660	6660	6660	0
674	20240605	091700	559450	6660	6660	6660	6660	0
675	20240605	091600	559450	6660	6660	6660	6660	0
676	20240605	091500	559450	6660	6660	6660	6660	0
677	20240605	091400	559450	6660	6660	6660	6660	0
678	20240605	091300	559450	6660	6660	6660	6660	1
679	20240605	091200	552790	6660	6660	6660	6660	1
680	20240605	091100	546130	6660	6660	6660	6660	0
681	20240605	091000	546130	6660	6660	6660	6660	0
682	20240605	090900	546130	6660	6660	6660	6660	0
683	20240605	090800	546130	6660	6660	6660	6660	0
684	20240605	090700	546130	6660	6660	6660	6660	0
685	20240605	090600	546130	6660	6660	6660	6660	10
686	20240605	090500	479530	6660	6660	6660	6660	0
687	20240605	090400	479530	6660	6660	6660	6660	0
688	20240605	090300	479530	6660	6670	6670	6660	66
689	20240605	090200	39960	6660	6660	6660	6660	0
690	20240605	090100	39960	6660	6660	6660	6660	0
691	20240605	090000	39960	6660	6660	6660	6660	6