KissMeData/222110/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204700	42633910	5560	5560	5560	5560	86
3	20240607	204600	42633910	5560	5560	5560	5560	0
4	20240607	204500	42633910	5560	5560	5560	5560	0
5	20240607	204400	42633910	5560	5560	5560	5560	0
6	20240607	204300	42633910	5560	5560	5560	5560	0
7	20240607	204200	42633910	5560	5560	5560	5560	0
8	20240607	204100	42633910	5560	5560	5560	5560	0
9	20240607	204000	42633910	5560	5560	5560	5560	0
10	20240607	203900	42633910	5560	5560	5560	5560	0
11	20240607	203800	42633910	5560	5560	5560	5560	0
12	20240607	203700	42633910	5560	5560	5560	5560	0
13	20240607	203600	42633910	5560	5560	5560	5560	0
14	20240607	203500	42633910	5560	5560	5560	5560	0
15	20240607	203400	42633910	5560	5560	5560	5560	0
16	20240607	203300	42633910	5560	5560	5560	5560	0
17	20240607	203200	42633910	5560	5560	5560	5560	0
18	20240607	203100	42633910	5560	5560	5560	5560	0
19	20240607	203000	42633910	5560	5560	5560	5560	0
20	20240607	202900	42633910	5560	5560	5560	5560	0
21	20240607	202800	42633910	5560	5560	5560	5560	0
22	20240607	202700	42633910	5560	5560	5560	5560	0
23	20240607	202600	42633910	5560	5560	5560	5560	0
24	20240607	202500	42633910	5560	5560	5560	5560	0
25	20240607	202400	42633910	5560	5560	5560	5560	0
26	20240607	202300	42633910	5560	5560	5560	5560	0
27	20240607	202200	42633910	5560	5560	5560	5560	0
28	20240607	202100	42633910	5560	5560	5560	5560	0
29	20240607	202000	42633910	5560	5560	5560	5560	0
30	20240607	201900	42633910	5560	5560	5560	5560	0
31	20240607	201800	42633910	5560	5560	5560	5560	0
32	20240607	201700	42633910	5560	5560	5560	5560	86
33	20240607	201600	42633910	5560	5560	5560	5560	0
34	20240607	201500	42633910	5560	5560	5560	5560	0
35	20240607	201400	42633910	5560	5560	5560	5560	0
36	20240607	201300	42633910	5560	5560	5560	5560	0
37	20240607	201200	42633910	5560	5560	5560	5560	0
38	20240607	201100	42633910	5560	5560	5560	5560	0
39	20240607	201000	42633910	5560	5560	5560	5560	0
40	20240607	200900	42633910	5560	5560	5560	5560	0
41	20240607	200800	42633910	5560	5560	5560	5560	0
42	20240607	200700	42633910	5560	5560	5560	5560	0
43	20240607	200600	42633910	5560	5560	5560	5560	0
44	20240607	200500	42633910	5560	5560	5560	5560	0
45	20240607	200400	42633910	5560	5560	5560	5560	0
46	20240607	200300	42633910	5560	5560	5560	5560	0
47	20240607	200200	42633910	5560	5560	5560	5560	0
48	20240607	200100	42633910	5560	5560	5560	5560	0
49	20240607	200000	42633910	5560	5560	5560	5560	0
50	20240607	195900	42633910	5560	5560	5560	5560	0
51	20240607	195800	42633910	5560	5560	5560	5560	0
52	20240607	195700	42633910	5560	5560	5560	5560	0
53	20240607	195600	42633910	5560	5560	5560	5560	0
54	20240607	195500	42633910	5560	5560	5560	5560	0
55	20240607	195400	42633910	5560	5560	5560	5560	0
56	20240607	195300	42633910	5560	5560	5560	5560	0
57	20240607	195200	42633910	5560	5560	5560	5560	0
58	20240607	195100	42633910	5560	5560	5560	5560	0
59	20240607	195000	42633910	5560	5560	5560	5560	0
60	20240607	194900	42633910	5560	5560	5560	5560	0
61	20240607	194800	42633910	5560	5560	5560	5560	0
62	20240607	194700	42633910	5560	5560	5560	5560	86
63	20240607	194600	42633910	5560	5560	5560	5560	0
64	20240607	194500	42633910	5560	5560	5560	5560	0
65	20240607	194400	42633910	5560	5560	5560	5560	0
66	20240607	194300	42633910	5560	5560	5560	5560	0
67	20240607	194200	42633910	5560	5560	5560	5560	0
68	20240607	194100	42633910	5560	5560	5560	5560	0
69	20240607	194000	42633910	5560	5560	5560	5560	0
70	20240607	193900	42633910	5560	5560	5560	5560	0
71	20240607	193800	42633910	5560	5560	5560	5560	0
72	20240607	193700	42633910	5560	5560	5560	5560	0
73	20240607	193600	42633910	5560	5560	5560	5560	0
74	20240607	193500	42633910	5560	5560	5560	5560	0
75	20240607	193400	42633910	5560	5560	5560	5560	0
76	20240607	193300	42633910	5560	5560	5560	5560	0
77	20240607	193200	42633910	5560	5560	5560	5560	0
78	20240607	193100	42633910	5560	5560	5560	5560	0
79	20240607	193000	42633910	5560	5560	5560	5560	0
80	20240607	192900	42633910	5560	5560	5560	5560	0
81	20240607	192800	42633910	5560	5560	5560	5560	0
82	20240607	192700	42633910	5560	5560	5560	5560	0
83	20240607	192600	42633910	5560	5560	5560	5560	0
84	20240607	192500	42633910	5560	5560	5560	5560	0
85	20240607	192400	42633910	5560	5560	5560	5560	0
86	20240607	192300	42633910	5560	5560	5560	5560	0
87	20240607	192200	42633910	5560	5560	5560	5560	0
88	20240607	192100	42633910	5560	5560	5560	5560	0
89	20240607	192000	42633910	5560	5560	5560	5560	0
90	20240607	191900	42633910	5560	5560	5560	5560	0
91	20240607	191800	42633910	5560	5560	5560	5560	0
92	20240607	191700	42633910	5560	5560	5560	5560	86
93	20240607	191600	42633910	5560	5560	5560	5560	0
94	20240607	191500	42633910	5560	5560	5560	5560	0
95	20240607	191400	42633910	5560	5560	5560	5560	0
96	20240607	191300	42633910	5560	5560	5560	5560	0
97	20240607	191200	42633910	5560	5560	5560	5560	0
98	20240607	191100	42633910	5560	5560	5560	5560	0
99	20240607	191000	42633910	5560	5560	5560	5560	0
100	20240607	190900	42633910	5560	5560	5560	5560	0
101	20240607	190800	42633910	5560	5560	5560	5560	0
102	20240607	190700	42633910	5560	5560	5560	5560	0
103	20240607	190600	42633910	5560	5560	5560	5560	0
104	20240607	190500	42633910	5560	5560	5560	5560	0
105	20240607	190400	42633910	5560	5560	5560	5560	0
106	20240607	190300	42633910	5560	5560	5560	5560	0
107	20240607	190200	42633910	5560	5560	5560	5560	0
108	20240607	190100	42633910	5560	5560	5560	5560	0
109	20240607	190000	42633910	5560	5560	5560	5560	0
110	20240607	185900	42633910	5560	5560	5560	5560	0
111	20240607	185800	42633910	5560	5560	5560	5560	0
112	20240607	185700	42633910	5560	5560	5560	5560	0
113	20240607	185600	42633910	5560	5560	5560	5560	0
114	20240607	185500	42633910	5560	5560	5560	5560	0
115	20240607	185400	42633910	5560	5560	5560	5560	0
116	20240607	185300	42633910	5560	5560	5560	5560	0
117	20240607	185200	42633910	5560	5560	5560	5560	0
118	20240607	185100	42633910	5560	5560	5560	5560	0
119	20240607	185000	42633910	5560	5560	5560	5560	0
120	20240607	184900	42633910	5560	5560	5560	5560	0
121	20240607	184800	42633910	5560	5560	5560	5560	0
122	20240607	184700	42633910	5560	5560	5560	5560	86
123	20240607	184600	42633910	5560	5560	5560	5560	0
124	20240607	184500	42633910	5560	5560	5560	5560	0
125	20240607	184400	42633910	5560	5560	5560	5560	0
126	20240607	184300	42633910	5560	5560	5560	5560	0
127	20240607	184200	42633910	5560	5560	5560	5560	0
128	20240607	184100	42633910	5560	5560	5560	5560	0
129	20240607	184000	42633910	5560	5560	5560	5560	0
130	20240607	183900	42633910	5560	5560	5560	5560	0
131	20240607	183800	42633910	5560	5560	5560	5560	0
132	20240607	183700	42633910	5560	5560	5560	5560	0
133	20240607	183600	42633910	5560	5560	5560	5560	0
134	20240607	183500	42633910	5560	5560	5560	5560	0
135	20240607	183400	42633910	5560	5560	5560	5560	0
136	20240607	183300	42633910	5560	5560	5560	5560	0
137	20240607	183200	42633910	5560	5560	5560	5560	0
138	20240607	183100	42633910	5560	5560	5560	5560	0
139	20240607	183000	42633910	5560	5560	5560	5560	0
140	20240607	182900	42633910	5560	5560	5560	5560	0
141	20240607	182800	42633910	5560	5560	5560	5560	0
142	20240607	182700	42633910	5560	5560	5560	5560	0
143	20240607	182600	42633910	5560	5560	5560	5560	0
144	20240607	182500	42633910	5560	5560	5560	5560	0
145	20240607	182400	42633910	5560	5560	5560	5560	0
146	20240607	182300	42633910	5560	5560	5560	5560	0
147	20240607	182200	42633910	5560	5560	5560	5560	0
148	20240607	182100	42633910	5560	5560	5560	5560	0
149	20240607	182000	42633910	5560	5560	5560	5560	0
150	20240607	181900	42633910	5560	5560	5560	5560	0
151	20240607	181800	42633910	5560	5560	5560	5560	0
152	20240607	181700	42633910	5560	5560	5560	5560	86
153	20240607	181600	42633910	5560	5560	5560	5560	0
154	20240607	181500	42633910	5560	5560	5560	5560	0
155	20240607	181400	42633910	5560	5560	5560	5560	0
156	20240607	181300	42633910	5560	5560	5560	5560	0
157	20240607	181200	42633910	5560	5560	5560	5560	0
158	20240607	181100	42633910	5560	5560	5560	5560	0
159	20240607	181000	42633910	5560	5560	5560	5560	0
160	20240607	180900	42633910	5560	5560	5560	5560	0
161	20240607	180800	42633910	5560	5560	5560	5560	0
162	20240607	180700	42633910	5560	5560	5560	5560	0
163	20240607	180600	42633910	5560	5560	5560	5560	0
164	20240607	180500	42633910	5560	5560	5560	5560	0
165	20240607	180400	42633910	5560	5560	5560	5560	0
166	20240607	180300	42633910	5560	5560	5560	5560	0
167	20240607	180200	42633910	5560	5560	5560	5560	0
168	20240607	180100	42633910	5560	5560	5560	5560	0
169	20240607	180000	42633910	5560	5560	5560	5560	0
170	20240607	175900	42633910	5560	5560	5560	5560	0
171	20240607	175800	42633910	5560	5560	5560	5560	0
172	20240607	175700	42633910	5560	5560	5560	5560	0
173	20240607	175600	42633910	5560	5560	5560	5560	0
174	20240607	175500	42633910	5560	5560	5560	5560	0
175	20240607	175400	42633910	5560	5560	5560	5560	0
176	20240607	175300	42633910	5560	5560	5560	5560	0
177	20240607	175200	42633910	5560	5560	5560	5560	0
178	20240607	175100	42633910	5560	5560	5560	5560	0
179	20240607	175000	42633910	5560	5560	5560	5560	0
180	20240607	174900	42633910	5560	5560	5560	5560	0
181	20240607	174800	42633910	5560	5560	5560	5560	0
182	20240607	174700	42633910	5560	5560	5560	5560	86
183	20240607	174600	42633910	5560	5560	5560	5560	0
184	20240607	174500	42633910	5560	5560	5560	5560	0
185	20240607	174400	42633910	5560	5560	5560	5560	0
186	20240607	174300	42633910	5560	5560	5560	5560	0
187	20240607	174200	42633910	5560	5560	5560	5560	0
188	20240607	174100	42633910	5560	5560	5560	5560	0
189	20240607	174000	42633910	5560	5560	5560	5560	0
190	20240607	173900	42633910	5560	5560	5560	5560	0
191	20240607	173800	42633910	5560	5560	5560	5560	0
192	20240607	173700	42633910	5560	5560	5560	5560	0
193	20240607	173600	42633910	5560	5560	5560	5560	0
194	20240607	173500	42633910	5560	5560	5560	5560	0
195	20240607	173400	42633910	5560	5560	5560	5560	0
196	20240607	173300	42633910	5560	5560	5560	5560	0
197	20240607	173200	42633910	5560	5560	5560	5560	0
198	20240607	173100	42633910	5560	5560	5560	5560	0
199	20240607	173000	42633910	5560	5560	5560	5560	0
200	20240607	172900	42633910	5560	5560	5560	5560	0
201	20240607	172800	42633910	5560	5560	5560	5560	0
202	20240607	172700	42633910	5560	5560	5560	5560	0
203	20240607	172600	42633910	5560	5560	5560	5560	0
204	20240607	172500	42633910	5560	5560	5560	5560	0
205	20240607	172400	42633910	5560	5560	5560	5560	0
206	20240607	172300	42633910	5560	5560	5560	5560	0
207	20240607	172200	42633910	5560	5560	5560	5560	0
208	20240607	172100	42633910	5560	5560	5560	5560	0
209	20240607	172000	42633910	5560	5560	5560	5560	0
210	20240607	171900	42633910	5560	5560	5560	5560	0
211	20240607	171800	42633910	5560	5560	5560	5560	0
212	20240607	171700	42633910	5560	5560	5560	5560	86
213	20240607	171600	42633910	5560	5560	5560	5560	0
214	20240607	171500	42633910	5560	5560	5560	5560	0
215	20240607	171400	42633910	5560	5560	5560	5560	0
216	20240607	171300	42633910	5560	5560	5560	5560	0
217	20240607	171200	42633910	5560	5560	5560	5560	0
218	20240607	171100	42633910	5560	5560	5560	5560	0
219	20240607	171000	42633910	5560	5560	5560	5560	0
220	20240607	170900	42633910	5560	5560	5560	5560	0
221	20240607	170800	42633910	5560	5560	5560	5560	0
222	20240607	170700	42633910	5560	5560	5560	5560	0
223	20240607	170600	42633910	5560	5560	5560	5560	0
224	20240607	170500	42633910	5560	5560	5560	5560	0
225	20240607	170400	42633910	5560	5560	5560	5560	0
226	20240607	170300	42633910	5560	5560	5560	5560	0
227	20240607	170200	42633910	5560	5560	5560	5560	0
228	20240607	170100	42633910	5560	5560	5560	5560	0
229	20240607	170000	42633910	5560	5560	5560	5560	0
230	20240607	165900	42633910	5560	5560	5560	5560	0
231	20240607	165800	42633910	5560	5560	5560	5560	0
232	20240607	165700	42633910	5560	5560	5560	5560	0
233	20240607	165600	42633910	5560	5560	5560	5560	0
234	20240607	165500	42633910	5560	5560	5560	5560	0
235	20240607	165400	42633910	5560	5560	5560	5560	0
236	20240607	165300	42633910	5560	5560	5560	5560	0
237	20240607	165200	42633910	5560	5560	5560	5560	0
238	20240607	165100	42633910	5560	5560	5560	5560	0
239	20240607	165000	42633910	5560	5560	5560	5560	0
240	20240607	164900	42633910	5560	5560	5560	5560	0
241	20240607	164800	42633910	5560	5560	5560	5560	0
242	20240607	164700	42633910	5560	5560	5560	5560	86
243	20240607	164600	42633910	5560	5560	5560	5560	0
244	20240607	164500	42633910	5560	5560	5560	5560	0
245	20240607	164400	42633910	5560	5560	5560	5560	0
246	20240607	164300	42633910	5560	5560	5560	5560	0
247	20240607	164200	42633910	5560	5560	5560	5560	0
248	20240607	164100	42633910	5560	5560	5560	5560	0
249	20240607	164000	42633910	5560	5560	5560	5560	0
250	20240607	163900	42633910	5560	5560	5560	5560	0
251	20240607	163800	42633910	5560	5560	5560	5560	0
252	20240607	163700	42633910	5560	5560	5560	5560	0
253	20240607	163600	42633910	5560	5560	5560	5560	0
254	20240607	163500	42633910	5560	5560	5560	5560	0
255	20240607	163400	42633910	5560	5560	5560	5560	0
256	20240607	163300	42633910	5560	5560	5560	5560	0
257	20240607	163200	42633910	5560	5560	5560	5560	0
258	20240607	163100	42633910	5560	5560	5560	5560	0
259	20240607	163000	42633910	5560	5560	5560	5560	0
260	20240607	162900	42633910	5560	5560	5560	5560	0
261	20240607	162800	42633910	5560	5560	5560	5560	0
262	20240607	162700	42633910	5560	5560	5560	5560	0
263	20240607	162600	42633910	5560	5560	5560	5560	0
264	20240607	162500	42633910	5560	5560	5560	5560	0
265	20240607	162400	42633910	5560	5560	5560	5560	0
266	20240607	162300	42633910	5560	5560	5560	5560	0
267	20240607	162200	42633910	5560	5560	5560	5560	0
268	20240607	162100	42633910	5560	5560	5560	5560	0
269	20240607	162000	42633910	5560	5560	5560	5560	0
270	20240607	161900	42633910	5560	5560	5560	5560	0
271	20240607	161800	42633910	5560	5560	5560	5560	0
272	20240607	161700	42633910	5560	5560	5560	5560	86
273	20240607	161600	42633910	5560	5560	5560	5560	0
274	20240607	161500	42633910	5560	5560	5560	5560	0
275	20240607	161400	42633910	5560	5560	5560	5560	0
276	20240607	161300	42633910	5560	5560	5560	5560	0
277	20240607	161200	42633910	5560	5560	5560	5560	0
278	20240607	161100	42633910	5560	5560	5560	5560	0
279	20240607	161000	42633910	5560	5560	5560	5560	0
280	20240607	160900	42633910	5560	5560	5560	5560	0
281	20240607	160800	42633910	5560	5560	5560	5560	0
282	20240607	160700	42633910	5560	5560	5560	5560	0
283	20240607	160600	42633910	5560	5560	5560	5560	0
284	20240607	160500	42633910	5560	5560	5560	5560	0
285	20240607	160400	42633910	5560	5560	5560	5560	0
286	20240607	160300	42633910	5560	5560	5560	5560	0
287	20240607	160200	42633910	5560	5560	5560	5560	0
288	20240607	160100	42633910	5560	5560	5560	5560	0
289	20240607	160000	42633910	5560	5560	5560	5560	0
290	20240607	155900	42633910	5560	5560	5560	5560	0
291	20240607	155800	42633910	5560	5560	5560	5560	0
292	20240607	155700	42633910	5560	5560	5560	5560	0
293	20240607	155600	42633910	5560	5560	5560	5560	0
294	20240607	155500	42633910	5560	5560	5560	5560	0
295	20240607	155400	42633910	5560	5560	5560	5560	0
296	20240607	155300	42633910	5560	5560	5560	5560	0
297	20240607	155200	42633910	5560	5560	5560	5560	0
298	20240607	155100	42633910	5560	5560	5560	5560	0
299	20240607	155000	42633910	5560	5560	5560	5560	0
300	20240607	154900	42633910	5560	5560	5560	5560	0
301	20240607	154800	42633910	5560	5560	5560	5560	0
302	20240607	154700	42633910	5560	5560	5560	5560	86
303	20240607	154600	42633910	5560	5560	5560	5560	0
304	20240607	154500	42633910	5560	5560	5560	5560	0
305	20240607	154400	42633910	5560	5560	5560	5560	0
306	20240607	154300	42633910	5560	5560	5560	5560	0
307	20240607	154200	42633910	5560	5560	5560	5560	0
308	20240607	154100	42633910	5560	5560	5560	5560	0
309	20240607	154000	42633910	5560	5560	5560	5560	0
310	20240607	153900	42633910	5560	5560	5560	5560	0
311	20240607	153800	42633910	5560	5560	5560	5560	0
312	20240607	153700	42633910	5560	5560	5560	5560	0
313	20240607	153600	42633910	5560	5560	5560	5560	0
314	20240607	153500	42633910	5560	5560	5560	5560	0
315	20240607	153400	42633910	5560	5560	5560	5560	0
316	20240607	153300	42633910	5560	5560	5560	5560	0
317	20240607	153200	42633910	5560	5560	5560	5560	0
318	20240607	153100	42633910	5560	5560	5560	5560	0
319	20240607	153000	42633910	5560	5560	5560	5560	86
320	20240607	152900	42155750	5560	5560	5560	5560	0
321	20240607	152800	42155750	5560	5560	5560	5560	0
322	20240607	152700	42155750	5560	5560	5560	5560	0
323	20240607	152600	42155750	5560	5560	5560	5560	0
324	20240607	152500	42155750	5560	5560	5560	5560	0
325	20240607	152400	42155750	5560	5560	5560	5560	0
326	20240607	152300	42155750	5560	5560	5560	5560	0
327	20240607	152200	42155750	5560	5560	5560	5560	0
328	20240607	152100	42155750	5560	5560	5560	5560	0
329	20240607	152000	42155750	5560	5560	5560	5560	0
330	20240607	151900	42155750	5560	5510	5560	5510	2754
331	20240607	151800	26929620	5520	5520	5520	5510	16
332	20240607	151700	26841310	5530	5530	5530	5530	0
333	20240607	151600	26841310	5530	5530	5530	5530	1
334	20240607	151500	26835780	5520	5530	5530	5520	5
335	20240607	151400	26808170	5560	5560	5560	5560	0
336	20240607	151300	26808170	5560	5560	5560	5560	0
337	20240607	151200	26808170	5560	5560	5560	5560	0
338	20240607	151100	26808170	5560	5560	5560	5560	0
339	20240607	151000	26808170	5560	5560	5560	5560	0
340	20240607	150900	26808170	5560	5560	5560	5560	0
341	20240607	150800	26808170	5560	5560	5560	5560	0
342	20240607	150700	26808170	5560	5560	5560	5560	0
343	20240607	150600	26808170	5560	5550	5560	5550	3
344	20240607	150500	26791510	5540	5540	5540	5540	0
345	20240607	150400	26791510	5540	5540	5540	5540	0
346	20240607	150300	26791510	5540	5540	5540	5540	0
347	20240607	150200	26791510	5540	5540	5540	5540	0
348	20240607	150100	26791510	5540	5540	5540	5540	245
349	20240607	150000	25434210	5540	5540	5540	5540	0
350	20240607	145900	25434210	5540	5540	5540	5540	0
351	20240607	145800	25434210	5540	5540	5540	5540	0
352	20240607	145700	25434210	5540	5540	5540	5540	1
353	20240607	145600	25428670	5530	5530	5530	5530	0
354	20240607	145500	25428670	5530	5530	5530	5530	1
355	20240607	145400	25423140	5530	5530	5530	5530	0
356	20240607	145300	25423140	5530	5530	5530	5530	0
357	20240607	145200	25423140	5530	5530	5530	5530	0
358	20240607	145100	25423140	5530	5530	5530	5530	0
359	20240607	145000	25423140	5530	5530	5530	5530	0
360	20240607	144900	25423140	5530	5530	5530	5530	10
361	20240607	144800	25367840	5540	5540	5540	5540	0
362	20240607	144700	25367840	5540	5540	5540	5540	0
363	20240607	144600	25367840	5540	5540	5540	5540	0
364	20240607	144500	25367840	5540	5540	5540	5540	0
365	20240607	144400	25367840	5540	5540	5540	5540	0
366	20240607	144300	25367840	5540	5540	5540	5540	0
367	20240607	144200	25367840	5540	5540	5540	5540	0
368	20240607	144100	25367840	5540	5540	5540	5540	0
369	20240607	144000	25367840	5540	5540	5540	5540	0
370	20240607	143900	25367840	5540	5540	5540	5540	0
371	20240607	143800	25367840	5540	5540	5540	5540	0
372	20240607	143700	25367840	5540	5540	5540	5540	0
373	20240607	143600	25367840	5540	5540	5540	5540	10
374	20240607	143500	25312440	5540	5540	5540	5540	0
375	20240607	143400	25312440	5540	5540	5540	5540	0
376	20240607	143300	25312440	5540	5540	5540	5540	10
377	20240607	143200	25257040	5540	5540	5540	5540	3
378	20240607	143100	25240420	5540	5540	5540	5540	1
379	20240607	143000	25234880	5520	5520	5520	5520	2
380	20240607	142900	25223840	5570	5570	5570	5570	0
381	20240607	142800	25223840	5570	5570	5570	5570	0
382	20240607	142700	25223840	5570	5570	5570	5570	0
383	20240607	142600	25223840	5570	5570	5570	5570	0
384	20240607	142500	25223840	5570	5570	5570	5570	0
385	20240607	142400	25223840	5570	5570	5570	5570	0
386	20240607	142300	25223840	5570	5570	5570	5570	0
387	20240607	142200	25223840	5570	5570	5570	5570	0
388	20240607	142100	25223840	5570	5570	5570	5570	0
389	20240607	142000	25223840	5570	5570	5570	5570	0
390	20240607	141900	25223840	5570	5570	5570	5570	0
391	20240607	141800	25223840	5570	5570	5570	5570	0
392	20240607	141700	25223840	5570	5570	5570	5570	0
393	20240607	141600	25223840	5570	5570	5570	5570	0
394	20240607	141500	25223840	5570	5570	5570	5570	0
395	20240607	141400	25223840	5570	5570	5570	5570	0
396	20240607	141300	25223840	5570	5570	5570	5570	0
397	20240607	141200	25223840	5570	5570	5570	5570	0
398	20240607	141100	25223840	5570	5570	5570	5570	0
399	20240607	141000	25223840	5570	5570	5570	5570	0
400	20240607	140900	25223840	5570	5570	5570	5570	0
401	20240607	140800	25223840	5570	5570	5570	5570	0
402	20240607	140700	25223840	5570	5570	5570	5570	0
403	20240607	140600	25223840	5570	5570	5570	5570	0
404	20240607	140500	25223840	5570	5570	5570	5570	0
405	20240607	140400	25223840	5570	5570	5570	5570	0
406	20240607	140300	25223840	5570	5570	5570	5570	0
407	20240607	140200	25223840	5570	5570	5570	5570	0
408	20240607	140100	25223840	5570	5570	5570	5570	0
409	20240607	140000	25223840	5570	5570	5570	5570	0
410	20240607	135900	25223840	5570	5570	5570	5570	0
411	20240607	135800	25223840	5570	5570	5570	5570	0
412	20240607	135700	25223840	5570	5570	5570	5570	0
413	20240607	135600	25223840	5570	5570	5570	5570	0
414	20240607	135500	25223840	5570	5570	5570	5570	0
415	20240607	135400	25223840	5570	5570	5570	5570	0
416	20240607	135300	25223840	5570	5570	5570	5570	0
417	20240607	135200	25223840	5570	5570	5570	5570	0
418	20240607	135100	25223840	5570	5570	5570	5570	0
419	20240607	135000	25223840	5570	5570	5570	5570	0
420	20240607	134900	25223840	5570	5570	5570	5570	0
421	20240607	134800	25223840	5570	5570	5570	5570	0
422	20240607	134700	25223840	5570	5570	5570	5570	0
423	20240607	134600	25223840	5570	5570	5570	5570	0
424	20240607	134500	25223840	5570	5570	5570	5570	0
425	20240607	134400	25223840	5570	5570	5570	5570	0
426	20240607	134300	25223840	5570	5570	5570	5570	0
427	20240607	134200	25223840	5570	5570	5570	5570	0
428	20240607	134100	25223840	5570	5520	5570	5520	3
429	20240607	134000	25207220	5500	5500	5500	5500	0
430	20240607	133900	25207220	5500	5510	5510	5500	6
431	20240607	133800	25174210	5550	5550	5550	5550	0
432	20240607	133700	25174210	5550	5550	5550	5550	0
433	20240607	133600	25174210	5550	5550	5550	5550	0
434	20240607	133500	25174210	5550	5550	5550	5550	1
435	20240607	133400	25168660	5520	5550	5550	5520	187
436	20240607	133300	24136360	5570	5570	5570	5570	0
437	20240607	133200	24136360	5570	5560	5570	5560	5
438	20240607	133100	24108550	5560	5560	5560	5560	0
439	20240607	133000	24108550	5560	5560	5560	5560	1
440	20240607	132900	24102990	5530	5530	5530	5530	17
441	20240607	132800	24008980	5550	5550	5550	5550	0
442	20240607	132700	24008980	5550	5550	5550	5550	1
443	20240607	132600	24003430	5520	5520	5520	5520	147
444	20240607	132500	23191990	5530	5500	5550	5500	161
445	20240607	132400	22306290	5470	5560	5560	5450	63
446	20240607	132300	21961920	5560	5560	5560	5560	73
447	20240607	132200	21556040	5550	5550	5550	5550	369
448	20240607	132100	19508090	5550	5550	5550	5550	0
449	20240607	132000	19508090	5550	5550	5550	5550	0
450	20240607	131900	19508090	5550	5550	5550	5550	0
451	20240607	131800	19508090	5550	5550	5550	5550	0
452	20240607	131700	19508090	5550	5550	5550	5550	0
453	20240607	131600	19508090	5550	5550	5550	5550	0
454	20240607	131500	19508090	5550	5550	5550	5550	0
455	20240607	131400	19508090	5550	5550	5550	5550	0
456	20240607	131300	19508090	5550	5550	5550	5550	0
457	20240607	131200	19508090	5550	5550	5550	5550	24
458	20240607	131100	19374890	5560	5560	5560	5560	0
459	20240607	131000	19374890	5560	5560	5560	5560	0
460	20240607	130900	19374890	5560	5560	5560	5560	0
461	20240607	130800	19374890	5560	5560	5560	5560	0
462	20240607	130700	19374890	5560	5560	5560	5560	1
463	20240607	130600	19369330	5550	5550	5550	5550	0
464	20240607	130500	19369330	5550	5550	5550	5550	545
465	20240607	130400	16344580	5560	5550	5560	5550	56
466	20240607	130300	16033770	5550	5550	5550	5550	0
467	20240607	130200	16033770	5550	5550	5550	5550	0
468	20240607	130100	16033770	5550	5550	5550	5550	27
469	20240607	130000	15883920	5480	5500	5500	5480	4
470	20240607	125900	15861960	5530	5530	5530	5530	0
471	20240607	125800	15861960	5530	5530	5530	5530	0
472	20240607	125700	15861960	5530	5530	5530	5530	0
473	20240607	125600	15861960	5530	5530	5530	5530	0
474	20240607	125500	15861960	5530	5530	5530	5530	0
475	20240607	125400	15861960	5530	5530	5530	5530	0
476	20240607	125300	15861960	5530	5530	5530	5530	0
477	20240607	125200	15861960	5530	5530	5530	5530	0
478	20240607	125100	15861960	5530	5530	5530	5530	0
479	20240607	125000	15861960	5530	5530	5530	5530	0
480	20240607	124900	15861960	5530	5530	5530	5530	100
481	20240607	124800	15308960	5560	5560	5560	5560	0
482	20240607	124700	15308960	5560	5560	5560	5560	0
483	20240607	124600	15308960	5560	5560	5560	5560	0
484	20240607	124500	15308960	5560	5560	5560	5560	0
485	20240607	124400	15308960	5560	5560	5560	5560	0
486	20240607	124300	15308960	5560	5560	5560	5560	0
487	20240607	124200	15308960	5560	5560	5560	5560	0
488	20240607	124100	15308960	5560	5560	5560	5560	0
489	20240607	124000	15308960	5560	5560	5560	5560	0
490	20240607	123900	15308960	5560	5560	5560	5560	0
491	20240607	123800	15308960	5560	5560	5560	5560	0
492	20240607	123700	15308960	5560	5560	5560	5560	0
493	20240607	123600	15308960	5560	5560	5560	5560	0
494	20240607	123500	15308960	5560	5560	5560	5560	0
495	20240607	123400	15308960	5560	5560	5560	5560	0
496	20240607	123300	15308960	5560	5550	5560	5550	2
497	20240607	123200	15297850	5530	5530	5530	5530	140
498	20240607	123100	14523650	5550	5550	5550	5550	1
499	20240607	123000	14518100	5550	5550	5550	5550	0
500	20240607	122900	14518100	5550	5550	5550	5550	0
501	20240607	122800	14518100	5550	5550	5550	5550	36
502	20240607	122700	14318300	5550	5550	5550	5550	21
503	20240607	122600	14201750	5550	5550	5550	5550	24
504	20240607	122500	14068550	5560	5560	5560	5560	0
505	20240607	122400	14068550	5560	5550	5560	5550	4
506	20240607	122300	14046340	5550	5540	5560	5540	878
507	20240607	122200	9181930	5340	5340	5340	5340	0
508	20240607	122100	9181930	5340	5630	5630	5340	1052
509	20240607	122000	3370330	5630	5640	5640	5630	13
510	20240607	121900	3297040	5640	5640	5640	5640	0
511	20240607	121800	3297040	5640	5640	5640	5640	0
512	20240607	121700	3297040	5640	5640	5640	5640	0
513	20240607	121600	3297040	5640	5640	5640	5640	0
514	20240607	121500	3297040	5640	5640	5640	5640	0
515	20240607	121400	3297040	5640	5640	5640	5640	0
516	20240607	121300	3297040	5640	5640	5640	5640	0
517	20240607	121200	3297040	5640	5640	5640	5640	0
518	20240607	121100	3297040	5640	5640	5640	5640	0
519	20240607	121000	3297040	5640	5640	5640	5640	0
520	20240607	120900	3297040	5640	5640	5640	5640	0
521	20240607	120800	3297040	5640	5640	5640	5640	0
522	20240607	120700	3297040	5640	5640	5640	5640	0
523	20240607	120600	3297040	5640	5640	5640	5640	0
524	20240607	120500	3297040	5640	5640	5640	5640	0
525	20240607	120400	3297040	5640	5640	5640	5640	31
526	20240607	120300	3122200	5640	5640	5640	5640	14
527	20240607	120200	3043240	5650	5650	5650	5650	0
528	20240607	120100	3043240	5650	5650	5650	5650	0
529	20240607	120000	3043240	5650	5650	5650	5650	0
530	20240607	115900	3043240	5650	5650	5650	5650	0
531	20240607	115800	3043240	5650	5650	5650	5650	0
532	20240607	115700	3043240	5650	5650	5650	5650	0
533	20240607	115600	3043240	5650	5650	5650	5650	0
534	20240607	115500	3043240	5650	5650	5650	5650	0
535	20240607	115400	3043240	5650	5650	5650	5650	0
536	20240607	115300	3043240	5650	5650	5650	5650	0
537	20240607	115200	3043240	5650	5650	5650	5650	0
538	20240607	115100	3043240	5650	5650	5650	5650	0
539	20240607	115000	3043240	5650	5650	5650	5650	0
540	20240607	114900	3043240	5650	5650	5650	5650	0
541	20240607	114800	3043240	5650	5650	5650	5650	0
542	20240607	114700	3043240	5650	5650	5650	5650	0
543	20240607	114600	3043240	5650	5650	5650	5650	0
544	20240607	114500	3043240	5650	5650	5650	5650	0
545	20240607	114400	3043240	5650	5650	5650	5650	0
546	20240607	114300	3043240	5650	5650	5650	5650	0
547	20240607	114200	3043240	5650	5650	5650	5650	0
548	20240607	114100	3043240	5650	5650	5650	5650	0
549	20240607	114000	3043240	5650	5650	5650	5650	0
550	20240607	113900	3043240	5650	5650	5650	5650	0
551	20240607	113800	3043240	5650	5650	5650	5650	0
552	20240607	113700	3043240	5650	5650	5650	5650	0
553	20240607	113600	3043240	5650	5650	5650	5650	0
554	20240607	113500	3043240	5650	5650	5650	5650	0
555	20240607	113400	3043240	5650	5650	5650	5650	0
556	20240607	113300	3043240	5650	5650	5650	5650	0
557	20240607	113200	3043240	5650	5650	5650	5650	0
558	20240607	113100	3043240	5650	5650	5650	5650	0
559	20240607	113000	3043240	5650	5650	5650	5650	0
560	20240607	112900	3043240	5650	5650	5650	5650	0
561	20240607	112800	3043240	5650	5650	5650	5650	7
562	20240607	112700	3003690	5650	5650	5650	5650	0
563	20240607	112600	3003690	5650	5650	5650	5650	0
564	20240607	112500	3003690	5650	5650	5650	5650	0
565	20240607	112400	3003690	5650	5650	5650	5650	0
566	20240607	112300	3003690	5650	5650	5650	5650	0
567	20240607	112200	3003690	5650	5650	5650	5650	0
568	20240607	112100	3003690	5650	5650	5650	5650	0
569	20240607	112000	3003690	5650	5650	5650	5650	0
570	20240607	111900	3003690	5650	5650	5650	5650	0
571	20240607	111800	3003690	5650	5650	5650	5650	0
572	20240607	111700	3003690	5650	5650	5650	5650	0
573	20240607	111600	3003690	5650	5650	5650	5650	0
574	20240607	111500	3003690	5650	5650	5650	5650	0
575	20240607	111400	3003690	5650	5650	5650	5650	0
576	20240607	111300	3003690	5650	5650	5650	5650	0
577	20240607	111200	3003690	5650	5650	5650	5650	0
578	20240607	111100	3003690	5650	5650	5650	5650	0
579	20240607	111000	3003690	5650	5650	5650	5650	0
580	20240607	110900	3003690	5650	5650	5650	5650	0
581	20240607	110800	3003690	5650	5650	5650	5650	0
582	20240607	110700	3003690	5650	5650	5650	5650	0
583	20240607	110600	3003690	5650	5650	5650	5650	0
584	20240607	110500	3003690	5650	5650	5650	5650	0
585	20240607	110400	3003690	5650	5650	5650	5650	0
586	20240607	110300	3003690	5650	5650	5650	5650	0
587	20240607	110200	3003690	5650	5650	5650	5650	0
588	20240607	110100	3003690	5650	5650	5650	5650	0
589	20240607	110000	3003690	5650	5650	5650	5650	0
590	20240607	105900	3003690	5650	5650	5650	5650	0
591	20240607	105800	3003690	5650	5650	5650	5650	0
592	20240607	105700	3003690	5650	5650	5650	5650	0
593	20240607	105600	3003690	5650	5650	5650	5650	0
594	20240607	105500	3003690	5650	5650	5650	5650	1
595	20240607	105400	2998040	5640	5640	5640	5640	0
596	20240607	105300	2998040	5640	5640	5640	5640	0
597	20240607	105200	2998040	5640	5650	5650	5620	226
598	20240607	105100	1726300	5660	5660	5660	5660	0
599	20240607	105000	1726300	5660	5660	5660	5660	0
600	20240607	104900	1726300	5660	5660	5660	5660	0
601	20240607	104800	1726300	5660	5660	5660	5660	0
602	20240607	104700	1726300	5660	5660	5660	5660	0
603	20240607	104600	1726300	5660	5660	5660	5660	55
604	20240607	104500	1415000	5660	5660	5660	5660	0
605	20240607	104400	1415000	5660	5660	5660	5660	0
606	20240607	104300	1415000	5660	5660	5660	5660	0
607	20240607	104200	1415000	5660	5660	5660	5660	0
608	20240607	104100	1415000	5660	5660	5660	5660	0
609	20240607	104000	1415000	5660	5660	5660	5660	0
610	20240607	103900	1415000	5660	5660	5660	5660	0
611	20240607	103800	1415000	5660	5660	5660	5660	0
612	20240607	103700	1415000	5660	5660	5660	5660	0
613	20240607	103600	1415000	5660	5660	5660	5660	0
614	20240607	103500	1415000	5660	5660	5660	5660	0
615	20240607	103400	1415000	5660	5660	5660	5660	0
616	20240607	103300	1415000	5660	5660	5660	5660	0
617	20240607	103200	1415000	5660	5660	5660	5660	0
618	20240607	103100	1415000	5660	5660	5660	5660	0
619	20240607	103000	1415000	5660	5660	5660	5660	0
620	20240607	102900	1415000	5660	5660	5660	5660	0
621	20240607	102800	1415000	5660	5660	5660	5660	0
622	20240607	102700	1415000	5660	5660	5660	5660	0
623	20240607	102600	1415000	5660	5660	5660	5660	0
624	20240607	102500	1415000	5660	5660	5660	5660	0
625	20240607	102400	1415000	5660	5660	5660	5660	0
626	20240607	102300	1415000	5660	5660	5660	5660	0
627	20240607	102200	1415000	5660	5660	5660	5660	0
628	20240607	102100	1415000	5660	5660	5660	5660	0
629	20240607	102000	1415000	5660	5660	5660	5660	0
630	20240607	101900	1415000	5660	5660	5660	5660	0
631	20240607	101800	1415000	5660	5660	5660	5660	0
632	20240607	101700	1415000	5660	5660	5660	5660	0
633	20240607	101600	1415000	5660	5660	5660	5660	0
634	20240607	101500	1415000	5660	5660	5660	5660	0
635	20240607	101400	1415000	5660	5660	5660	5660	0
636	20240607	101300	1415000	5660	5660	5660	5660	0
637	20240607	101200	1415000	5660	5660	5660	5660	0
638	20240607	101100	1415000	5660	5660	5660	5660	0
639	20240607	101000	1415000	5660	5660	5660	5660	0
640	20240607	100900	1415000	5660	5660	5660	5660	0
641	20240607	100800	1415000	5660	5660	5660	5660	0
642	20240607	100700	1415000	5660	5660	5660	5660	0
643	20240607	100600	1415000	5660	5660	5660	5660	0
644	20240607	100500	1415000	5660	5660	5660	5660	0
645	20240607	100400	1415000	5660	5660	5660	5660	0
646	20240607	100300	1415000	5660	5660	5660	5660	0
647	20240607	100200	1415000	5660	5660	5660	5660	0
648	20240607	100100	1415000	5660	5660	5660	5660	211
649	20240607	100000	220740	5660	5660	5660	5660	0
650	20240607	095900	220740	5660	5660	5660	5660	0
651	20240607	095800	220740	5660	5660	5660	5660	0
652	20240607	095700	220740	5660	5660	5660	5660	0
653	20240607	095600	220740	5660	5660	5660	5660	0
654	20240607	095500	220740	5660	5660	5660	5660	0
655	20240607	095400	220740	5660	5660	5660	5660	0
656	20240607	095300	220740	5660	5660	5660	5660	0
657	20240607	095200	220740	5660	5660	5660	5660	0
658	20240607	095100	220740	5660	5660	5660	5660	0
659	20240607	095000	220740	5660	5660	5660	5660	0
660	20240607	094900	220740	5660	5660	5660	5660	0
661	20240607	094800	220740	5660	5660	5660	5660	0
662	20240607	094700	220740	5660	5660	5660	5660	0
663	20240607	094600	220740	5660	5660	5660	5660	0
664	20240607	094500	220740	5660	5660	5660	5660	0
665	20240607	094400	220740	5660	5660	5660	5660	0
666	20240607	094300	220740	5660	5660	5660	5660	0
667	20240607	094200	220740	5660	5660	5660	5660	0
668	20240607	094100	220740	5660	5660	5660	5660	0
669	20240607	094000	220740	5660	5660	5660	5660	0
670	20240607	093900	220740	5660	5660	5660	5660	0
671	20240607	093800	220740	5660	5660	5660	5660	0
672	20240607	093700	220740	5660	5660	5660	5660	0
673	20240607	093600	220740	5660	5660	5660	5660	0
674	20240607	093500	220740	5660	5660	5660	5660	0
675	20240607	093400	220740	5660	5660	5660	5660	0
676	20240607	093300	220740	5660	5660	5660	5660	0
677	20240607	093200	220740	5660	5660	5660	5660	10
678	20240607	093100	164140	5660	5660	5660	5660	0
679	20240607	093000	164140	5660	5660	5660	5660	0
680	20240607	092900	164140	5660	5660	5660	5660	0
681	20240607	092800	164140	5660	5660	5660	5660	0
682	20240607	092700	164140	5660	5660	5660	5660	0
683	20240607	092600	164140	5660	5660	5660	5660	0
684	20240607	092500	164140	5660	5660	5660	5660	0
685	20240607	092400	164140	5660	5660	5660	5660	0
686	20240607	092300	164140	5660	5660	5660	5660	0
687	20240607	092200	164140	5660	5660	5660	5660	0
688	20240607	092100	164140	5660	5660	5660	5660	0
689	20240607	092000	164140	5660	5660	5660	5660	0
690	20240607	091900	164140	5660	5660	5660	5660	0
691	20240607	091800	164140	5660	5660	5660	5660	0
692	20240607	091700	164140	5660	5660	5660	5660	0
693	20240607	091600	164140	5660	5660	5660	5660	0
694	20240607	091500	164140	5660	5660	5660	5660	0
695	20240607	091400	164140	5660	5660	5660	5660	0
696	20240607	091300	164140	5660	5660	5660	5660	0
697	20240607	091200	164140	5660	5660	5660	5660	3
698	20240607	091100	147160	5660	5660	5660	5660	0
699	20240607	091000	147160	5660	5660	5660	5660	0
700	20240607	090900	147160	5660	5660	5660	5660	0
701	20240607	090800	147160	5660	5660	5660	5660	0
702	20240607	090700	147160	5660	5660	5660	5660	0
703	20240607	090600	147160	5660	5660	5660	5660	0
704	20240607	090500	147160	5660	5660	5660	5660	0
705	20240607	090400	147160	5660	5660	5660	5660	0
706	20240607	090300	147160	5660	5660	5660	5660	0
707	20240607	090200	147160	5660	5660	5660	5660	0
708	20240607	090100	147160	5660	5660	5660	5660	0
709	20240607	090000	147160	5660	5660	5660	5660	26