KissMeData/040420/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192500	99329170	6670	6670	6670	6670	23
3	20240605	192400	99329170	6670	6670	6670	6670	0
4	20240605	192300	99329170	6670	6670	6670	6670	0
5	20240605	192200	99329170	6670	6670	6670	6670	0
6	20240605	192100	99329170	6670	6670	6670	6670	0
7	20240605	192000	99329170	6670	6670	6670	6670	0
8	20240605	191900	99329170	6670	6670	6670	6670	0
9	20240605	191800	99329170	6670	6670	6670	6670	0
10	20240605	191700	99329170	6670	6670	6670	6670	0
11	20240605	191600	99329170	6670	6670	6670	6670	0
12	20240605	191500	99329170	6670	6670	6670	6670	0
13	20240605	191400	99329170	6670	6670	6670	6670	0
14	20240605	191300	99329170	6670	6670	6670	6670	0
15	20240605	191200	99329170	6670	6670	6670	6670	0
16	20240605	191100	99329170	6670	6670	6670	6670	0
17	20240605	191000	99329170	6670	6670	6670	6670	0
18	20240605	190900	99329170	6670	6670	6670	6670	0
19	20240605	190800	99329170	6670	6670	6670	6670	0
20	20240605	190700	99329170	6670	6670	6670	6670	0
21	20240605	190600	99329170	6670	6670	6670	6670	0
22	20240605	190500	99329170	6670	6670	6670	6670	0
23	20240605	190400	99329170	6670	6670	6670	6670	0
24	20240605	190300	99329170	6670	6670	6670	6670	0
25	20240605	190200	99329170	6670	6670	6670	6670	0
26	20240605	190100	99329170	6670	6670	6670	6670	0
27	20240605	190000	99329170	6670	6670	6670	6670	0
28	20240605	185900	99329170	6670	6670	6670	6670	0
29	20240605	185800	99329170	6670	6670	6670	6670	0
30	20240605	185700	99329170	6670	6670	6670	6670	0
31	20240605	185600	99329170	6670	6670	6670	6670	0
32	20240605	185500	99329170	6670	6670	6670	6670	23
33	20240605	185400	99329170	6670	6670	6670	6670	0
34	20240605	185300	99329170	6670	6670	6670	6670	0
35	20240605	185200	99329170	6670	6670	6670	6670	0
36	20240605	185100	99329170	6670	6670	6670	6670	0
37	20240605	185000	99329170	6670	6670	6670	6670	0
38	20240605	184900	99329170	6670	6670	6670	6670	0
39	20240605	184800	99329170	6670	6670	6670	6670	0
40	20240605	184700	99329170	6670	6670	6670	6670	0
41	20240605	184600	99329170	6670	6670	6670	6670	0
42	20240605	184500	99329170	6670	6670	6670	6670	0
43	20240605	184400	99329170	6670	6670	6670	6670	0
44	20240605	184300	99329170	6670	6670	6670	6670	0
45	20240605	184200	99329170	6670	6670	6670	6670	0
46	20240605	184100	99329170	6670	6670	6670	6670	0
47	20240605	184000	99329170	6670	6670	6670	6670	0
48	20240605	183900	99329170	6670	6670	6670	6670	0
49	20240605	183800	99329170	6670	6670	6670	6670	0
50	20240605	183700	99329170	6670	6670	6670	6670	0
51	20240605	183600	99329170	6670	6670	6670	6670	0
52	20240605	183500	99329170	6670	6670	6670	6670	0
53	20240605	183400	99329170	6670	6670	6670	6670	0
54	20240605	183300	99329170	6670	6670	6670	6670	0
55	20240605	183200	99329170	6670	6670	6670	6670	0
56	20240605	183100	99329170	6670	6670	6670	6670	0
57	20240605	183000	99329170	6670	6670	6670	6670	0
58	20240605	182900	99329170	6670	6670	6670	6670	0
59	20240605	182800	99329170	6670	6670	6670	6670	0
60	20240605	182700	99329170	6670	6670	6670	6670	0
61	20240605	182600	99329170	6670	6670	6670	6670	0
62	20240605	182500	99329170	6670	6670	6670	6670	23
63	20240605	182400	99329170	6670	6670	6670	6670	0
64	20240605	182300	99329170	6670	6670	6670	6670	0
65	20240605	182200	99329170	6670	6670	6670	6670	0
66	20240605	182100	99329170	6670	6670	6670	6670	0
67	20240605	182000	99329170	6670	6670	6670	6670	0
68	20240605	181900	99329170	6670	6670	6670	6670	0
69	20240605	181800	99329170	6670	6670	6670	6670	0
70	20240605	181700	99329170	6670	6670	6670	6670	0
71	20240605	181600	99329170	6670	6670	6670	6670	0
72	20240605	181500	99329170	6670	6670	6670	6670	0
73	20240605	181400	99329170	6670	6670	6670	6670	0
74	20240605	181300	99329170	6670	6670	6670	6670	0
75	20240605	181200	99329170	6670	6670	6670	6670	0
76	20240605	181100	99329170	6670	6670	6670	6670	0
77	20240605	181000	99329170	6670	6670	6670	6670	0
78	20240605	180900	99329170	6670	6670	6670	6670	0
79	20240605	180800	99329170	6670	6670	6670	6670	0
80	20240605	180700	99329170	6670	6670	6670	6670	0
81	20240605	180600	99329170	6670	6670	6670	6670	0
82	20240605	180500	99329170	6670	6670	6670	6670	0
83	20240605	180400	99329170	6670	6670	6670	6670	0
84	20240605	180300	99329170	6670	6670	6670	6670	0
85	20240605	180200	99329170	6670	6670	6670	6670	0
86	20240605	180100	99329170	6670	6670	6670	6670	0
87	20240605	180000	99329170	6670	6670	6670	6670	0
88	20240605	175900	99329170	6670	6670	6670	6670	0
89	20240605	175800	99329170	6670	6670	6670	6670	0
90	20240605	175700	99329170	6670	6670	6670	6670	0
91	20240605	175600	99329170	6670	6670	6670	6670	0
92	20240605	175500	99329170	6670	6670	6670	6670	23
93	20240605	175400	99329170	6670	6670	6670	6670	0
94	20240605	175300	99329170	6670	6670	6670	6670	0
95	20240605	175200	99329170	6670	6670	6670	6670	0
96	20240605	175100	99329170	6670	6670	6670	6670	0
97	20240605	175000	99329170	6670	6670	6670	6670	0
98	20240605	174900	99329170	6670	6670	6670	6670	0
99	20240605	174800	99329170	6670	6670	6670	6670	0
100	20240605	174700	99329170	6670	6670	6670	6670	0
101	20240605	174600	99329170	6670	6670	6670	6670	0
102	20240605	174500	99329170	6670	6670	6670	6670	0
103	20240605	174400	99329170	6670	6670	6670	6670	0
104	20240605	174300	99329170	6670	6670	6670	6670	0
105	20240605	174200	99329170	6670	6670	6670	6670	0
106	20240605	174100	99329170	6670	6670	6670	6670	0
107	20240605	174000	99329170	6670	6670	6670	6670	0
108	20240605	173900	99329170	6670	6670	6670	6670	0
109	20240605	173800	99329170	6670	6670	6670	6670	0
110	20240605	173700	99329170	6670	6670	6670	6670	0
111	20240605	173600	99329170	6670	6670	6670	6670	0
112	20240605	173500	99329170	6670	6670	6670	6670	0
113	20240605	173400	99329170	6670	6670	6670	6670	0
114	20240605	173300	99329170	6670	6670	6670	6670	0
115	20240605	173200	99329170	6670	6670	6670	6670	0
116	20240605	173100	99329170	6670	6670	6670	6670	0
117	20240605	173000	99329170	6670	6670	6670	6670	0
118	20240605	172900	99329170	6670	6670	6670	6670	0
119	20240605	172800	99329170	6670	6670	6670	6670	0
120	20240605	172700	99329170	6670	6670	6670	6670	0
121	20240605	172600	99329170	6670	6670	6670	6670	0
122	20240605	172500	99329170	6670	6670	6670	6670	23
123	20240605	172400	99329170	6670	6670	6670	6670	0
124	20240605	172300	99329170	6670	6670	6670	6670	0
125	20240605	172200	99329170	6670	6670	6670	6670	0
126	20240605	172100	99329170	6670	6670	6670	6670	0
127	20240605	172000	99329170	6670	6670	6670	6670	0
128	20240605	171900	99329170	6670	6670	6670	6670	0
129	20240605	171800	99329170	6670	6670	6670	6670	0
130	20240605	171700	99329170	6670	6670	6670	6670	0
131	20240605	171600	99329170	6670	6670	6670	6670	0
132	20240605	171500	99329170	6670	6670	6670	6670	0
133	20240605	171400	99329170	6670	6670	6670	6670	0
134	20240605	171300	99329170	6670	6670	6670	6670	0
135	20240605	171200	99329170	6670	6670	6670	6670	0
136	20240605	171100	99329170	6670	6670	6670	6670	0
137	20240605	171000	99329170	6670	6670	6670	6670	0
138	20240605	170900	99329170	6670	6670	6670	6670	0
139	20240605	170800	99329170	6670	6670	6670	6670	0
140	20240605	170700	99329170	6670	6670	6670	6670	0
141	20240605	170600	99329170	6670	6670	6670	6670	0
142	20240605	170500	99329170	6670	6670	6670	6670	0
143	20240605	170400	99329170	6670	6670	6670	6670	0
144	20240605	170300	99329170	6670	6670	6670	6670	0
145	20240605	170200	99329170	6670	6670	6670	6670	0
146	20240605	170100	99329170	6670	6670	6670	6670	0
147	20240605	170000	99329170	6670	6670	6670	6670	0
148	20240605	165900	99329170	6670	6670	6670	6670	0
149	20240605	165800	99329170	6670	6670	6670	6670	0
150	20240605	165700	99329170	6670	6670	6670	6670	0
151	20240605	165600	99329170	6670	6670	6670	6670	0
152	20240605	165500	99329170	6670	6670	6670	6670	23
153	20240605	165400	99329170	6670	6670	6670	6670	0
154	20240605	165300	99329170	6670	6670	6670	6670	0
155	20240605	165200	99329170	6670	6670	6670	6670	0
156	20240605	165100	99329170	6670	6670	6670	6670	0
157	20240605	165000	99329170	6670	6670	6670	6670	0
158	20240605	164900	99329170	6670	6670	6670	6670	0
159	20240605	164800	99329170	6670	6670	6670	6670	0
160	20240605	164700	99329170	6670	6670	6670	6670	0
161	20240605	164600	99329170	6670	6670	6670	6670	0
162	20240605	164500	99329170	6670	6670	6670	6670	0
163	20240605	164400	99329170	6670	6670	6670	6670	0
164	20240605	164300	99329170	6670	6670	6670	6670	0
165	20240605	164200	99329170	6670	6670	6670	6670	0
166	20240605	164100	99329170	6670	6670	6670	6670	0
167	20240605	164000	99329170	6670	6670	6670	6670	0
168	20240605	163900	99329170	6670	6670	6670	6670	0
169	20240605	163800	99329170	6670	6670	6670	6670	0
170	20240605	163700	99329170	6670	6670	6670	6670	0
171	20240605	163600	99329170	6670	6670	6670	6670	0
172	20240605	163500	99329170	6670	6670	6670	6670	0
173	20240605	163400	99329170	6670	6670	6670	6670	0
174	20240605	163300	99329170	6670	6670	6670	6670	0
175	20240605	163200	99329170	6670	6670	6670	6670	0
176	20240605	163100	99329170	6670	6670	6670	6670	0
177	20240605	163000	99329170	6670	6670	6670	6670	0
178	20240605	162900	99329170	6670	6670	6670	6670	0
179	20240605	162800	99329170	6670	6670	6670	6670	0
180	20240605	162700	99329170	6670	6670	6670	6670	0
181	20240605	162600	99329170	6670	6670	6670	6670	0
182	20240605	162500	99329170	6670	6670	6670	6670	23
183	20240605	162400	99329170	6670	6670	6670	6670	0
184	20240605	162300	99329170	6670	6670	6670	6670	0
185	20240605	162200	99329170	6670	6670	6670	6670	0
186	20240605	162100	99329170	6670	6670	6670	6670	0
187	20240605	162000	99329170	6670	6670	6670	6670	0
188	20240605	161900	99329170	6670	6670	6670	6670	0
189	20240605	161800	99329170	6670	6670	6670	6670	0
190	20240605	161700	99329170	6670	6670	6670	6670	0
191	20240605	161600	99329170	6670	6670	6670	6670	0
192	20240605	161500	99329170	6670	6670	6670	6670	0
193	20240605	161400	99329170	6670	6670	6670	6670	0
194	20240605	161300	99329170	6670	6670	6670	6670	0
195	20240605	161200	99329170	6670	6670	6670	6670	0
196	20240605	161100	99329170	6670	6670	6670	6670	0
197	20240605	161000	99329170	6670	6670	6670	6670	0
198	20240605	160900	99329170	6670	6670	6670	6670	0
199	20240605	160800	99329170	6670	6670	6670	6670	0
200	20240605	160700	99329170	6670	6670	6670	6670	0
201	20240605	160600	99329170	6670	6670	6670	6670	0
202	20240605	160500	99329170	6670	6670	6670	6670	0
203	20240605	160400	99329170	6670	6670	6670	6670	0
204	20240605	160300	99329170	6670	6670	6670	6670	0
205	20240605	160200	99329170	6670	6670	6670	6670	0
206	20240605	160100	99329170	6670	6670	6670	6670	0
207	20240605	160000	99329170	6670	6670	6670	6670	0
208	20240605	155900	99329170	6670	6670	6670	6670	0
209	20240605	155800	99329170	6670	6670	6670	6670	0
210	20240605	155700	99329170	6670	6670	6670	6670	0
211	20240605	155600	99329170	6670	6670	6670	6670	0
212	20240605	155500	99329170	6670	6670	6670	6670	23
213	20240605	155400	99329170	6670	6670	6670	6670	0
214	20240605	155300	99329170	6670	6670	6670	6670	0
215	20240605	155200	99329170	6670	6670	6670	6670	0
216	20240605	155100	99329170	6670	6670	6670	6670	0
217	20240605	155000	99329170	6670	6670	6670	6670	0
218	20240605	154900	99329170	6670	6670	6670	6670	0
219	20240605	154800	99329170	6670	6670	6670	6670	0
220	20240605	154700	99329170	6670	6670	6670	6670	0
221	20240605	154600	99329170	6670	6670	6670	6670	0
222	20240605	154500	99329170	6670	6670	6670	6670	0
223	20240605	154400	99329170	6670	6670	6670	6670	0
224	20240605	154300	99329170	6670	6670	6670	6670	0
225	20240605	154200	99329170	6670	6670	6670	6670	0
226	20240605	154100	99329170	6670	6670	6670	6670	0
227	20240605	154000	99329170	6670	6670	6670	6670	0
228	20240605	153900	99329170	6670	6670	6670	6670	0
229	20240605	153800	99329170	6670	6670	6670	6670	0
230	20240605	153700	99329170	6670	6670	6670	6670	0
231	20240605	153600	99329170	6670	6670	6670	6670	0
232	20240605	153500	99329170	6670	6670	6670	6670	0
233	20240605	153400	99329170	6670	6670	6670	6670	0
234	20240605	153300	99329170	6670	6670	6670	6670	0
235	20240605	153200	99329170	6670	6670	6670	6670	0
236	20240605	153100	99329170	6670	6670	6670	6670	0
237	20240605	153000	99329170	6670	6670	6670	6670	23
238	20240605	152900	99175760	6670	6670	6670	6670	0
239	20240605	152800	99175760	6670	6670	6670	6670	0
240	20240605	152700	99175760	6670	6670	6670	6670	0
241	20240605	152600	99175760	6670	6670	6670	6670	0
242	20240605	152500	99175760	6670	6670	6670	6670	0
243	20240605	152400	99175760	6670	6670	6670	6670	0
244	20240605	152300	99175760	6670	6670	6670	6670	0
245	20240605	152200	99175760	6670	6670	6670	6670	0
246	20240605	152100	99175760	6670	6670	6670	6670	0
247	20240605	152000	99175760	6670	6670	6670	6670	0
248	20240605	151900	99175760	6670	6660	6670	6660	3
249	20240605	151800	99155770	6650	6650	6650	6650	0
250	20240605	151700	99155770	6650	6650	6650	6650	3
251	20240605	151600	99135820	6650	6650	6650	6650	0
252	20240605	151500	99135820	6650	6650	6650	6650	2
253	20240605	151400	99122520	6650	6650	6650	6650	0
254	20240605	151300	99122520	6650	6660	6660	6650	3
255	20240605	151200	99102560	6660	6660	6660	6660	0
256	20240605	151100	99102560	6660	6660	6670	6660	135
257	20240605	151000	98202190	6660	6660	6660	6660	16
258	20240605	150900	98095630	6650	6650	6650	6650	2
259	20240605	150800	98082330	6660	6660	6660	6660	2
260	20240605	150700	98069010	6650	6650	6650	6650	3
261	20240605	150600	98049060	6650	6650	6650	6650	0
262	20240605	150500	98049060	6650	6640	6650	6640	84
263	20240605	150400	97490480	6640	6640	6640	6640	0
264	20240605	150300	97490480	6640	6650	6650	6640	8
265	20240605	150200	97437310	6640	6640	6640	6640	0
266	20240605	150100	97437310	6640	6640	6640	6640	2
267	20240605	150000	97424030	6640	6640	6640	6640	0
268	20240605	145900	97424030	6640	6640	6640	6640	3
269	20240605	145800	97404110	6640	6640	6640	6640	2
270	20240605	145700	97390830	6640	6640	6640	6640	0
271	20240605	145600	97390830	6640	6640	6640	6640	3
272	20240605	145500	97370910	6650	6650	6650	6650	2
273	20240605	145400	97357610	6640	6640	6640	6640	2
274	20240605	145300	97344330	6640	6640	6640	6640	0
275	20240605	145200	97344330	6640	6640	6640	6640	3
276	20240605	145100	97324410	6640	6640	6640	6640	0
277	20240605	145000	97324410	6640	6640	6640	6640	2
278	20240605	144900	97311130	6640	6640	6640	6640	0
279	20240605	144800	97311130	6640	6650	6650	6640	4
280	20240605	144700	97284560	6640	6640	6640	6640	0
281	20240605	144600	97284560	6640	6640	6640	6640	2
282	20240605	144500	97271280	6640	6640	6640	6640	0
283	20240605	144400	97271280	6640	6640	6640	6640	3
284	20240605	144300	97251360	6640	6640	6640	6640	0
285	20240605	144200	97251360	6640	6640	6640	6640	2
286	20240605	144100	97238080	6640	6640	6640	6640	0
287	20240605	144000	97238080	6640	6640	6640	6640	278
288	20240605	143900	95392160	6630	6630	6630	6630	2
289	20240605	143800	95378900	6640	6640	6640	6640	0
290	20240605	143700	95378900	6640	6630	6640	6630	4
291	20240605	143600	95352370	6630	6630	6630	6630	0
292	20240605	143500	95352370	6630	6640	6640	6630	49
293	20240605	143400	95027100	6630	6630	6630	6630	75
294	20240605	143300	94529850	6640	6640	6640	6630	5
295	20240605	143200	94496680	6640	6640	6640	6640	1000
296	20240605	143100	87856680	6630	6630	6630	6630	2
297	20240605	143000	87843420	6630	6630	6630	6630	0
298	20240605	142900	87843420	6630	6630	6630	6630	3
299	20240605	142800	87823530	6630	6630	6630	6630	0
300	20240605	142700	87823530	6630	6630	6630	6630	2
301	20240605	142600	87810270	6630	6630	6630	6630	0
302	20240605	142500	87810270	6630	6630	6630	6630	3
303	20240605	142400	87790380	6630	6630	6630	6630	0
304	20240605	142300	87790380	6630	6630	6630	6630	2
305	20240605	142200	87777120	6630	6630	6630	6630	3
306	20240605	142100	87757230	6630	6630	6630	6630	0
307	20240605	142000	87757230	6630	6630	6630	6630	2
308	20240605	141900	87743970	6640	6640	6640	6640	31
309	20240605	141800	87538130	6630	6640	6640	6630	4
310	20240605	141700	87511600	6630	6630	6630	6630	0
311	20240605	141600	87511600	6630	6630	6630	6630	2
312	20240605	141500	87498340	6640	6640	6640	6640	60
313	20240605	141400	87099940	6640	6630	6640	6630	4
314	20240605	141300	87073410	6640	6640	6640	6640	12
315	20240605	141200	86993730	6630	6630	6630	6630	32
316	20240605	141100	86781570	6630	6630	6630	6630	0
317	20240605	141000	86781570	6630	6630	6630	6630	3
318	20240605	140900	86761680	6630	6630	6630	6630	0
319	20240605	140800	86761680	6630	6640	6640	6630	174
320	20240605	140700	85606440	6630	6630	6630	6630	0
321	20240605	140600	85606440	6630	6630	6630	6630	3
322	20240605	140500	85586550	6630	6630	6630	6630	0
323	20240605	140400	85586550	6630	6630	6630	6630	2
324	20240605	140300	85573290	6630	6630	6630	6630	3
325	20240605	140200	85553400	6630	6630	6630	6630	0
326	20240605	140100	85553400	6630	6630	6630	6630	2
327	20240605	140000	85540140	6640	6640	6640	6640	0
328	20240605	135900	85540140	6640	6630	6640	6630	13
329	20240605	135800	85453850	6640	6640	6640	6640	1
330	20240605	135700	85447210	6630	6630	6630	6630	2
331	20240605	135600	85433950	6640	6640	6640	6640	800
332	20240605	135500	80121950	6630	6630	6630	6630	3
333	20240605	135400	80102060	6630	6630	6630	6630	0
334	20240605	135300	80102060	6630	6630	6630	6630	2
335	20240605	135200	80088800	6630	6630	6630	6630	1
336	20240605	135100	80082170	6630	6630	6630	6630	3
337	20240605	135000	80062280	6630	6630	6630	6630	0
338	20240605	134900	80062280	6630	6630	6630	6630	2
339	20240605	134800	80049020	6630	6630	6630	6630	0
340	20240605	134700	80049020	6630	6630	6630	6630	3
341	20240605	134600	80029130	6630	6630	6630	6630	2
342	20240605	134500	80015870	6630	6630	6630	6630	0
343	20240605	134400	80015870	6630	6630	6630	6630	3
344	20240605	134300	79995980	6630	6630	6630	6630	0
345	20240605	134200	79995980	6630	6630	6630	6630	2
346	20240605	134100	79982720	6630	6630	6630	6630	0
347	20240605	134000	79982720	6630	6630	6630	6630	3
348	20240605	133900	79962830	6640	6640	6640	6640	44
349	20240605	133800	79670670	6640	6650	6660	6640	911
350	20240605	133700	73616110	6640	6640	6640	6640	0
351	20240605	133600	73616110	6640	6650	6650	6640	73
352	20240605	133500	73130690	6640	6640	6640	6640	0
353	20240605	133400	73130690	6640	6640	6640	6640	2
354	20240605	133300	73117410	6640	6640	6640	6640	0
355	20240605	133200	73117410	6640	6640	6640	6640	3
356	20240605	133100	73097490	6640	6640	6640	6640	0
357	20240605	133000	73097490	6640	6640	6640	6640	2
358	20240605	132900	73084210	6640	6640	6640	6640	0
359	20240605	132800	73084210	6640	6640	6640	6640	3
360	20240605	132700	73064290	6640	6640	6640	6640	2
361	20240605	132600	73051010	6640	6640	6640	6640	0
362	20240605	132500	73051010	6640	6640	6640	6640	3
363	20240605	132400	73031090	6640	6640	6640	6640	0
364	20240605	132300	73031090	6640	6640	6640	6640	2
365	20240605	132200	73017810	6660	6660	6660	6660	0
366	20240605	132100	73017810	6660	6660	6660	6660	0
367	20240605	132000	73017810	6660	6650	6660	6650	12
368	20240605	131900	72937910	6660	6660	6660	6660	0
369	20240605	131800	72937910	6660	6660	6660	6660	0
370	20240605	131700	72937910	6660	6640	6660	6640	156
371	20240605	131600	71900060	6640	6640	6640	6640	0
372	20240605	131500	71900060	6640	6640	6640	6640	2
373	20240605	131400	71886780	6640	6640	6640	6640	0
374	20240605	131300	71886780	6640	6640	6640	6640	3
375	20240605	131200	71866860	6640	6640	6640	6640	0
376	20240605	131100	71866860	6640	6640	6640	6640	0
377	20240605	131000	71866860	6640	6640	6640	6640	3
378	20240605	130900	71846940	6640	6650	6650	6640	124
379	20240605	130800	71022580	6640	6640	6640	6640	2
380	20240605	130700	71009300	6640	6640	6640	6640	100
381	20240605	130600	70345300	6640	6640	6640	6640	3
382	20240605	130500	70325380	6640	6640	6640	6640	0
383	20240605	130400	70325380	6640	6640	6640	6640	2
384	20240605	130300	70312100	6640	6640	6640	6640	0
385	20240605	130200	70312100	6640	6640	6640	6640	3
386	20240605	130100	70292180	6640	6640	6640	6640	0
387	20240605	130000	70292180	6640	6640	6640	6640	2
388	20240605	125900	70278900	6640	6640	6640	6640	0
389	20240605	125800	70278900	6640	6640	6640	6640	3
390	20240605	125700	70258980	6640	6640	6640	6640	0
391	20240605	125600	70258980	6640	6640	6640	6640	2
392	20240605	125500	70245700	6650	6650	6650	6650	1
393	20240605	125400	70239050	6640	6650	6650	6640	4
394	20240605	125300	70212480	6640	6640	6640	6640	0
395	20240605	125200	70212480	6640	6640	6640	6640	137
396	20240605	125100	69302800	6650	6640	6650	6640	6
397	20240605	125000	69262930	6640	6640	6640	6640	300
398	20240605	124900	67270930	6650	6640	6650	6640	64
399	20240605	124800	66845350	6640	6640	6640	6640	0
400	20240605	124700	66845350	6640	6640	6640	6640	3
401	20240605	124600	66825430	6650	6650	6650	6650	55
402	20240605	124500	66459680	6640	6640	6640	6640	29
403	20240605	124400	66267120	6640	6640	6640	6640	0
404	20240605	124300	66267120	6640	6630	6640	6630	203
405	20240605	124200	64919230	6630	6630	6630	6630	250
406	20240605	124100	63261730	6640	6640	6640	6640	2775
407	20240605	124000	44835730	6640	6640	6640	6640	0
408	20240605	123900	44835730	6640	6640	6640	6640	3
409	20240605	123800	44815810	6640	6640	6640	6640	0
410	20240605	123700	44815810	6640	6650	6650	6640	4
411	20240605	123600	44789230	6640	6640	6640	6640	0
412	20240605	123500	44789230	6640	6640	6640	6640	3
413	20240605	123400	44769310	6640	6640	6640	6640	2
414	20240605	123300	44756030	6640	6640	6640	6640	0
415	20240605	123200	44756030	6640	6640	6640	6640	3
416	20240605	123100	44736110	6640	6640	6640	6640	0
417	20240605	123000	44736110	6640	6640	6640	6640	2
418	20240605	122900	44722830	6640	6640	6640	6640	0
419	20240605	122800	44722830	6640	6640	6640	6640	3
420	20240605	122700	44702910	6640	6640	6640	6640	0
421	20240605	122600	44702910	6640	6640	6640	6640	2
422	20240605	122500	44689630	6640	6640	6640	6640	0
423	20240605	122400	44689630	6640	6640	6640	6640	3
424	20240605	122300	44669710	6640	6640	6640	6640	0
425	20240605	122200	44669710	6640	6640	6640	6640	2
426	20240605	122100	44656430	6640	6640	6640	6640	0
427	20240605	122000	44656430	6640	6640	6640	6640	3
428	20240605	121900	44636510	6640	6640	6640	6640	0
429	20240605	121800	44636510	6640	6640	6640	6640	2
430	20240605	121700	44623230	6650	6650	6650	6650	1
431	20240605	121600	44616580	6640	6650	6650	6640	4
432	20240605	121500	44590010	6650	6640	6650	6640	32
433	20240605	121400	44377230	6650	6650	6650	6650	0
434	20240605	121300	44377230	6650	6640	6650	6640	4
435	20240605	121200	44350660	6650	6650	6650	6650	3
436	20240605	121100	44330710	6640	6640	6640	6640	2
437	20240605	121000	44317430	6640	6640	6640	6640	0
438	20240605	120900	44317430	6640	6640	6640	6640	3
439	20240605	120800	44297510	6640	6640	6640	6640	0
440	20240605	120700	44297510	6640	6640	6640	6640	2
441	20240605	120600	44284230	6640	6640	6640	6640	0
442	20240605	120500	44284230	6640	6640	6640	6640	3
443	20240605	120400	44264310	6640	6640	6640	6640	0
444	20240605	120300	44264310	6640	6640	6640	6640	2
445	20240605	120200	44251030	6640	6640	6640	6640	0
446	20240605	120100	44251030	6640	6640	6640	6640	3
447	20240605	120000	44231110	6640	6640	6640	6640	0
448	20240605	115900	44231110	6640	6640	6640	6640	2
449	20240605	115800	44217830	6640	6640	6640	6640	3
450	20240605	115700	44197910	6640	6640	6640	6640	0
451	20240605	115600	44197910	6640	6640	6640	6640	2
452	20240605	115500	44184630	6650	6650	6650	6650	0
453	20240605	115400	44184630	6650	6640	6650	6640	4
454	20240605	115300	44158060	6640	6640	6640	6640	0
455	20240605	115200	44158060	6640	6640	6640	6640	2
456	20240605	115100	44144780	6640	6640	6640	6640	0
457	20240605	115000	44144780	6640	6640	6640	6640	38
458	20240605	114900	43892460	6640	6640	6640	6640	0
459	20240605	114800	43892460	6640	6640	6640	6640	2
460	20240605	114700	43879180	6640	6640	6640	6640	0
461	20240605	114600	43879180	6640	6640	6640	6640	3
462	20240605	114500	43859260	6640	6640	6640	6640	0
463	20240605	114400	43859260	6640	6640	6640	6640	2
464	20240605	114300	43845980	6640	6640	6640	6640	0
465	20240605	114200	43845980	6640	6640	6640	6640	3
466	20240605	114100	43826060	6640	6640	6640	6640	0
467	20240605	114000	43826060	6640	6640	6640	6640	2
468	20240605	113900	43812780	6640	6640	6640	6640	3
469	20240605	113800	43792860	6640	6640	6640	6640	0
470	20240605	113700	43792860	6640	6640	6640	6640	2
471	20240605	113600	43779580	6640	6640	6640	6640	0
472	20240605	113500	43779580	6640	6640	6640	6640	3
473	20240605	113400	43759660	6640	6640	6640	6640	0
474	20240605	113300	43759660	6640	6640	6640	6640	2
475	20240605	113200	43746380	6640	6640	6640	6640	0
476	20240605	113100	43746380	6640	6640	6640	6640	3
477	20240605	113000	43726460	6640	6640	6640	6640	0
478	20240605	112900	43726460	6640	6640	6640	6640	2
479	20240605	112800	43713180	6640	6640	6640	6640	0
480	20240605	112700	43713180	6640	6640	6640	6640	3
481	20240605	112600	43693260	6650	6650	6650	6650	0
482	20240605	112500	43693260	6650	6650	6650	6650	1
483	20240605	112400	43686610	6650	6650	6650	6650	0
484	20240605	112300	43686610	6650	6650	6650	6650	3
485	20240605	112200	43666660	6650	6650	6650	6650	0
486	20240605	112100	43666660	6650	6650	6650	6650	2
487	20240605	112000	43653360	6650	6650	6650	6650	3
488	20240605	111900	43633410	6650	6650	6650	6650	280
489	20240605	111800	41771410	6640	6640	6640	6640	2
490	20240605	111700	41758130	6650	6650	6650	6650	13
491	20240605	111600	41671680	6650	6640	6650	6640	13
492	20240605	111500	41585260	6650	6650	6650	6650	10
493	20240605	111400	41518760	6640	6640	6640	6640	2
494	20240605	111300	41505480	6640	6650	6650	6640	101
495	20240605	111200	40834830	6640	6640	6640	6640	3
496	20240605	111100	40814910	6650	6650	6650	6650	1
497	20240605	111000	40808260	6640	6640	6640	6640	2
498	20240605	110900	40794980	6640	6640	6640	6640	0
499	20240605	110800	40794980	6640	6640	6640	6640	3
500	20240605	110700	40775060	6640	6640	6640	6640	0
501	20240605	110600	40775060	6640	6640	6640	6640	12
502	20240605	110500	40695380	6640	6640	6640	6640	0
503	20240605	110400	40695380	6640	6640	6640	6640	3
504	20240605	110300	40675460	6640	6640	6640	6640	2
505	20240605	110200	40662180	6650	6650	6650	6650	10
506	20240605	110100	40595680	6640	6640	6640	6640	3
507	20240605	110000	40575760	6640	6640	6640	6640	0
508	20240605	105900	40575760	6640	6640	6640	6640	2
509	20240605	105800	40562480	6640	6640	6640	6640	0
510	20240605	105700	40562480	6640	6640	6640	6640	3
511	20240605	105600	40542560	6640	6640	6640	6640	161
512	20240605	105500	39473520	6640	6640	6640	6640	2
513	20240605	105400	39460240	6640	6640	6640	6640	0
514	20240605	105300	39460240	6640	6640	6640	6640	3
515	20240605	105200	39440320	6640	6640	6640	6640	0
516	20240605	105100	39440320	6640	6640	6640	6640	2
517	20240605	105000	39427040	6640	6640	6640	6640	0
518	20240605	104900	39427040	6640	6640	6640	6640	3
519	20240605	104800	39407120	6640	6640	6640	6640	0
520	20240605	104700	39407120	6640	6640	6640	6640	2
521	20240605	104600	39393840	6640	6640	6640	6640	0
522	20240605	104500	39393840	6640	6640	6640	6640	3
523	20240605	104400	39373920	6640	6640	6640	6640	2
524	20240605	104300	39360640	6640	6640	6640	6640	0
525	20240605	104200	39360640	6640	6640	6640	6640	3
526	20240605	104100	39340720	6640	6640	6640	6640	0
527	20240605	104000	39340720	6640	6640	6640	6640	302
528	20240605	103900	37335440	6640	6640	6640	6640	0
529	20240605	103800	37335440	6640	6640	6640	6640	3
530	20240605	103700	37315520	6640	6640	6640	6640	0
531	20240605	103600	37315520	6640	6640	6640	6640	2
532	20240605	103500	37302240	6640	6640	6640	6640	0
533	20240605	103400	37302240	6640	6640	6640	6640	3
534	20240605	103300	37282320	6640	6640	6640	6640	0
535	20240605	103200	37282320	6640	6640	6640	6640	2
536	20240605	103100	37269040	6640	6640	6640	6640	0
537	20240605	103000	37269040	6640	6650	6650	6640	43
538	20240605	102900	36983120	6650	6650	6650	6650	1
539	20240605	102800	36976470	6640	6640	6640	6640	2
540	20240605	102700	36963190	6640	6640	6640	6640	3
541	20240605	102600	36943270	6640	6640	6640	6640	0
542	20240605	102500	36943270	6640	6640	6640	6640	2
543	20240605	102400	36929990	6640	6640	6640	6640	0
544	20240605	102300	36929990	6640	6640	6640	6640	3
545	20240605	102200	36910070	6640	6640	6640	6640	0
546	20240605	102100	36910070	6640	6640	6640	6640	2
547	20240605	102000	36896790	6640	6640	6640	6640	0
548	20240605	101900	36896790	6640	6640	6640	6640	54
549	20240605	101800	36538230	6640	6640	6640	6640	0
550	20240605	101700	36538230	6640	6640	6640	6640	2
551	20240605	101600	36524950	6640	6640	6640	6640	200
552	20240605	101500	35196950	6640	6640	6640	6640	3
553	20240605	101400	35177030	6650	6650	6650	6650	1
554	20240605	101300	35170380	6640	6640	6640	6640	2
555	20240605	101200	35157100	6640	6640	6640	6640	0
556	20240605	101100	35157100	6640	6640	6640	6640	3
557	20240605	101000	35137180	6640	6640	6640	6640	0
558	20240605	100900	35137180	6640	6650	6650	6640	3
559	20240605	100800	35117250	6650	6640	6650	6640	13
560	20240605	100700	35030830	6640	6640	6640	6640	0
561	20240605	100600	35030830	6640	6640	6640	6640	2
562	20240605	100500	35017550	6640	6640	6640	6640	0
563	20240605	100400	35017550	6640	6640	6640	6640	3
564	20240605	100300	34997630	6650	6650	6650	6650	0
565	20240605	100200	34997630	6650	6640	6650	6640	4
566	20240605	100100	34971050	6640	6640	6640	6640	1028
567	20240605	100000	28145130	6630	6630	6630	6630	3
568	20240605	095900	28125240	6640	6630	6640	6630	202
569	20240605	095800	26785960	6640	6640	6640	6630	1003
570	20240605	095700	20126060	6640	6640	6640	6640	5
571	20240605	095600	20092860	6630	6640	6640	6630	99
572	20240605	095500	19435530	6640	6640	6640	6640	64
573	20240605	095400	19010570	6640	6630	6640	6630	3
574	20240605	095300	18990670	6630	6630	6630	6630	0
575	20240605	095200	18990670	6630	6640	6640	6630	13
576	20240605	095100	18904380	6640	6630	6640	6630	102
577	20240605	095000	18227120	6630	6630	6630	6630	0
578	20240605	094900	18227120	6630	6630	6630	6630	3
579	20240605	094800	18207230	6630	6630	6630	6630	0
580	20240605	094700	18207230	6630	6630	6630	6630	2
581	20240605	094600	18193970	6640	6640	6640	6640	50
582	20240605	094500	17861970	6630	6630	6630	6630	629
583	20240605	094400	13691700	6640	6640	6640	6640	3
584	20240605	094300	13671780	6640	6630	6640	6630	35
585	20240605	094200	13439400	6630	6630	6630	6630	0
586	20240605	094100	13439400	6630	6630	6630	6630	123
587	20240605	094000	12623910	6630	6630	6630	6630	4
588	20240605	093900	12597390	6630	6630	6630	6630	2
589	20240605	093800	12584130	6640	6640	6640	6640	2
590	20240605	093700	12570850	6640	6630	6640	6630	4
591	20240605	093600	12544320	6640	6640	6640	6640	5
592	20240605	093500	12511120	6630	6630	6630	6630	2
593	20240605	093400	12497860	6630	6630	6630	6630	0
594	20240605	093300	12497860	6630	6640	6640	6630	35
595	20240605	093200	12265490	6640	6630	6640	6630	17
596	20240605	093100	12152630	6630	6630	6630	6630	0
597	20240605	093000	12152630	6630	6640	6640	6630	13
598	20240605	092900	12066340	6630	6630	6630	6630	0
599	20240605	092800	12066340	6630	6640	6640	6630	3
600	20240605	092700	12046440	6630	6630	6630	6630	0
601	20240605	092600	12046440	6630	6630	6630	6630	3
602	20240605	092500	12026550	6630	6630	6630	6630	0
603	20240605	092400	12026550	6630	6630	6630	6630	2
604	20240605	092300	12013290	6630	6630	6630	6630	0
605	20240605	092200	12013290	6630	6630	6630	6630	3
606	20240605	092100	11993400	6630	6630	6630	6630	0
607	20240605	092000	11993400	6630	6630	6630	6630	54
608	20240605	091900	11635380	6640	6640	6640	6640	2
609	20240605	091800	11622100	6630	6630	6630	6630	3
610	20240605	091700	11602210	6630	6630	6630	6630	0
611	20240605	091600	11602210	6630	6640	6640	6630	3
612	20240605	091500	11582310	6630	6630	6640	6630	508
613	20240605	091400	8214220	6640	6640	6640	6640	201
614	20240605	091300	6879580	6630	6630	6630	6630	2
615	20240605	091200	6866320	6640	6640	6640	6640	1
616	20240605	091100	6859680	6640	6640	6640	6630	51
617	20240605	091000	6521070	6640	6640	6640	6640	23
618	20240605	090900	6368350	6640	6640	6640	6640	382
619	20240605	090800	3831870	6650	6660	6660	6650	480
620	20240605	090700	639380	6660	6660	6660	6660	3
621	20240605	090600	619400	6660	6660	6660	6660	0
622	20240605	090500	619400	6660	6660	6660	6650	62
623	20240605	090400	206500	6650	6650	6650	6650	0
624	20240605	090300	206500	6650	6660	6660	6650	6
625	20240605	090200	166570	6660	6660	6660	6660	1
626	20240605	090100	159910	6650	6650	6650	6650	2
627	20240605	090000	146610	6660	6670	6670	6660	22