KissMeData/040420/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192500	99854000	6660	6660	6660	6660	163
3	20240604	192400	99854000	6660	6660	6660	6660	0
4	20240604	192300	99854000	6660	6660	6660	6660	0
5	20240604	192200	99854000	6660	6660	6660	6660	0
6	20240604	192100	99854000	6660	6660	6660	6660	0
7	20240604	192000	99854000	6660	6660	6660	6660	0
8	20240604	191900	99854000	6660	6660	6660	6660	0
9	20240604	191800	99854000	6660	6660	6660	6660	0
10	20240604	191700	99854000	6660	6660	6660	6660	0
11	20240604	191600	99854000	6660	6660	6660	6660	0
12	20240604	191500	99854000	6660	6660	6660	6660	0
13	20240604	191400	99854000	6660	6660	6660	6660	0
14	20240604	191300	99854000	6660	6660	6660	6660	0
15	20240604	191200	99854000	6660	6660	6660	6660	0
16	20240604	191100	99854000	6660	6660	6660	6660	0
17	20240604	191000	99854000	6660	6660	6660	6660	0
18	20240604	190900	99854000	6660	6660	6660	6660	0
19	20240604	190800	99854000	6660	6660	6660	6660	0
20	20240604	190700	99854000	6660	6660	6660	6660	0
21	20240604	190600	99854000	6660	6660	6660	6660	0
22	20240604	190500	99854000	6660	6660	6660	6660	0
23	20240604	190400	99854000	6660	6660	6660	6660	0
24	20240604	190300	99854000	6660	6660	6660	6660	0
25	20240604	190200	99854000	6660	6660	6660	6660	0
26	20240604	190100	99854000	6660	6660	6660	6660	0
27	20240604	190000	99854000	6660	6660	6660	6660	0
28	20240604	185900	99854000	6660	6660	6660	6660	0
29	20240604	185800	99854000	6660	6660	6660	6660	0
30	20240604	185700	99854000	6660	6660	6660	6660	0
31	20240604	185600	99854000	6660	6660	6660	6660	0
32	20240604	185500	99854000	6660	6660	6660	6660	163
33	20240604	185400	99854000	6660	6660	6660	6660	0
34	20240604	185300	99854000	6660	6660	6660	6660	0
35	20240604	185200	99854000	6660	6660	6660	6660	0
36	20240604	185100	99854000	6660	6660	6660	6660	0
37	20240604	185000	99854000	6660	6660	6660	6660	0
38	20240604	184900	99854000	6660	6660	6660	6660	0
39	20240604	184800	99854000	6660	6660	6660	6660	0
40	20240604	184700	99854000	6660	6660	6660	6660	0
41	20240604	184600	99854000	6660	6660	6660	6660	0
42	20240604	184500	99854000	6660	6660	6660	6660	0
43	20240604	184400	99854000	6660	6660	6660	6660	0
44	20240604	184300	99854000	6660	6660	6660	6660	0
45	20240604	184200	99854000	6660	6660	6660	6660	0
46	20240604	184100	99854000	6660	6660	6660	6660	0
47	20240604	184000	99854000	6660	6660	6660	6660	0
48	20240604	183900	99854000	6660	6660	6660	6660	0
49	20240604	183800	99854000	6660	6660	6660	6660	0
50	20240604	183700	99854000	6660	6660	6660	6660	0
51	20240604	183600	99854000	6660	6660	6660	6660	0
52	20240604	183500	99854000	6660	6660	6660	6660	0
53	20240604	183400	99854000	6660	6660	6660	6660	0
54	20240604	183300	99854000	6660	6660	6660	6660	0
55	20240604	183200	99854000	6660	6660	6660	6660	0
56	20240604	183100	99854000	6660	6660	6660	6660	0
57	20240604	183000	99854000	6660	6660	6660	6660	0
58	20240604	182900	99854000	6660	6660	6660	6660	0
59	20240604	182800	99854000	6660	6660	6660	6660	0
60	20240604	182700	99854000	6660	6660	6660	6660	0
61	20240604	182600	99854000	6660	6660	6660	6660	0
62	20240604	182500	99854000	6660	6660	6660	6660	163
63	20240604	182400	99854000	6660	6660	6660	6660	0
64	20240604	182300	99854000	6660	6660	6660	6660	0
65	20240604	182200	99854000	6660	6660	6660	6660	0
66	20240604	182100	99854000	6660	6660	6660	6660	0
67	20240604	182000	99854000	6660	6660	6660	6660	0
68	20240604	181900	99854000	6660	6660	6660	6660	0
69	20240604	181800	99854000	6660	6660	6660	6660	0
70	20240604	181700	99854000	6660	6660	6660	6660	0
71	20240604	181600	99854000	6660	6660	6660	6660	0
72	20240604	181500	99854000	6660	6660	6660	6660	0
73	20240604	181400	99854000	6660	6660	6660	6660	0
74	20240604	181300	99854000	6660	6660	6660	6660	0
75	20240604	181200	99854000	6660	6660	6660	6660	0
76	20240604	181100	99854000	6660	6660	6660	6660	0
77	20240604	181000	99854000	6660	6660	6660	6660	0
78	20240604	180900	99854000	6660	6660	6660	6660	0
79	20240604	180800	99854000	6660	6660	6660	6660	0
80	20240604	180700	99854000	6660	6660	6660	6660	0
81	20240604	180600	99854000	6660	6660	6660	6660	0
82	20240604	180500	99854000	6660	6660	6660	6660	0
83	20240604	180400	99854000	6660	6660	6660	6660	0
84	20240604	180300	99854000	6660	6660	6660	6660	0
85	20240604	180200	99854000	6660	6660	6660	6660	0
86	20240604	180100	99854000	6660	6660	6660	6660	0
87	20240604	180000	99854000	6660	6660	6660	6660	0
88	20240604	175900	99854000	6660	6660	6660	6660	0
89	20240604	175800	99854000	6660	6660	6660	6660	0
90	20240604	175700	99854000	6660	6660	6660	6660	0
91	20240604	175600	99854000	6660	6660	6660	6660	0
92	20240604	175500	99854000	6660	6660	6660	6660	163
93	20240604	175400	99854000	6660	6660	6660	6660	0
94	20240604	175300	99854000	6660	6660	6660	6660	0
95	20240604	175200	99854000	6660	6660	6660	6660	0
96	20240604	175100	99854000	6660	6660	6660	6660	0
97	20240604	175000	99854000	6660	6660	6660	6660	0
98	20240604	174900	99854000	6660	6660	6660	6660	0
99	20240604	174800	99854000	6660	6660	6660	6660	0
100	20240604	174700	99854000	6660	6660	6660	6660	0
101	20240604	174600	99854000	6660	6660	6660	6660	0
102	20240604	174500	99854000	6660	6660	6660	6660	0
103	20240604	174400	99854000	6660	6660	6660	6660	0
104	20240604	174300	99854000	6660	6660	6660	6660	0
105	20240604	174200	99854000	6660	6660	6660	6660	0
106	20240604	174100	99854000	6660	6660	6660	6660	0
107	20240604	174000	99854000	6660	6660	6660	6660	0
108	20240604	173900	99854000	6660	6660	6660	6660	0
109	20240604	173800	99854000	6660	6660	6660	6660	0
110	20240604	173700	99854000	6660	6660	6660	6660	0
111	20240604	173600	99854000	6660	6660	6660	6660	0
112	20240604	173500	99854000	6660	6660	6660	6660	0
113	20240604	173400	99854000	6660	6660	6660	6660	0
114	20240604	173300	99854000	6660	6660	6660	6660	0
115	20240604	173200	99854000	6660	6660	6660	6660	0
116	20240604	173100	99854000	6660	6660	6660	6660	0
117	20240604	173000	99854000	6660	6660	6660	6660	0
118	20240604	172900	99854000	6660	6660	6660	6660	0
119	20240604	172800	99854000	6660	6660	6660	6660	0
120	20240604	172700	99854000	6660	6660	6660	6660	0
121	20240604	172600	99854000	6660	6660	6660	6660	0
122	20240604	172500	99854000	6660	6660	6660	6660	163
123	20240604	172400	99854000	6660	6660	6660	6660	0
124	20240604	172300	99854000	6660	6660	6660	6660	0
125	20240604	172200	99854000	6660	6660	6660	6660	0
126	20240604	172100	99854000	6660	6660	6660	6660	0
127	20240604	172000	99854000	6660	6660	6660	6660	0
128	20240604	171900	99854000	6660	6660	6660	6660	0
129	20240604	171800	99854000	6660	6660	6660	6660	0
130	20240604	171700	99854000	6660	6660	6660	6660	0
131	20240604	171600	99854000	6660	6660	6660	6660	0
132	20240604	171500	99854000	6660	6660	6660	6660	0
133	20240604	171400	99854000	6660	6660	6660	6660	0
134	20240604	171300	99854000	6660	6660	6660	6660	0
135	20240604	171200	99854000	6660	6660	6660	6660	0
136	20240604	171100	99854000	6660	6660	6660	6660	0
137	20240604	171000	99854000	6660	6660	6660	6660	0
138	20240604	170900	99854000	6660	6660	6660	6660	0
139	20240604	170800	99854000	6660	6660	6660	6660	0
140	20240604	170700	99854000	6660	6660	6660	6660	0
141	20240604	170600	99854000	6660	6660	6660	6660	0
142	20240604	170500	99854000	6660	6660	6660	6660	0
143	20240604	170400	99854000	6660	6660	6660	6660	0
144	20240604	170300	99854000	6660	6660	6660	6660	0
145	20240604	170200	99854000	6660	6660	6660	6660	0
146	20240604	170100	99854000	6660	6660	6660	6660	0
147	20240604	170000	99854000	6660	6660	6660	6660	0
148	20240604	165900	99854000	6660	6660	6660	6660	0
149	20240604	165800	99854000	6660	6660	6660	6660	0
150	20240604	165700	99854000	6660	6660	6660	6660	0
151	20240604	165600	99854000	6660	6660	6660	6660	0
152	20240604	165500	99854000	6660	6660	6660	6660	163
153	20240604	165400	99854000	6660	6660	6660	6660	0
154	20240604	165300	99854000	6660	6660	6660	6660	0
155	20240604	165200	99854000	6660	6660	6660	6660	0
156	20240604	165100	99854000	6660	6660	6660	6660	0
157	20240604	165000	99854000	6660	6660	6660	6660	0
158	20240604	164900	99854000	6660	6660	6660	6660	0
159	20240604	164800	99854000	6660	6660	6660	6660	0
160	20240604	164700	99854000	6660	6660	6660	6660	0
161	20240604	164600	99854000	6660	6660	6660	6660	0
162	20240604	164500	99854000	6660	6660	6660	6660	0
163	20240604	164400	99854000	6660	6660	6660	6660	0
164	20240604	164300	99854000	6660	6660	6660	6660	0
165	20240604	164200	99854000	6660	6660	6660	6660	0
166	20240604	164100	99854000	6660	6660	6660	6660	0
167	20240604	164000	99854000	6660	6660	6660	6660	0
168	20240604	163900	99854000	6660	6660	6660	6660	0
169	20240604	163800	99854000	6660	6660	6660	6660	0
170	20240604	163700	99854000	6660	6660	6660	6660	0
171	20240604	163600	99854000	6660	6660	6660	6660	0
172	20240604	163500	99854000	6660	6660	6660	6660	0
173	20240604	163400	99854000	6660	6660	6660	6660	0
174	20240604	163300	99854000	6660	6660	6660	6660	0
175	20240604	163200	99854000	6660	6660	6660	6660	0
176	20240604	163100	99854000	6660	6660	6660	6660	0
177	20240604	163000	99854000	6660	6660	6660	6660	0
178	20240604	162900	99854000	6660	6660	6660	6660	0
179	20240604	162800	99854000	6660	6660	6660	6660	0
180	20240604	162700	99854000	6660	6660	6660	6660	0
181	20240604	162600	99854000	6660	6660	6660	6660	0
182	20240604	162500	99854000	6660	6660	6660	6660	163
183	20240604	162400	99854000	6660	6660	6660	6660	0
184	20240604	162300	99854000	6660	6660	6660	6660	0
185	20240604	162200	99854000	6660	6660	6660	6660	0
186	20240604	162100	99854000	6660	6660	6660	6660	0
187	20240604	162000	99854000	6660	6660	6660	6660	0
188	20240604	161900	99854000	6660	6660	6660	6660	0
189	20240604	161800	99854000	6660	6660	6660	6660	0
190	20240604	161700	99854000	6660	6660	6660	6660	0
191	20240604	161600	99854000	6660	6660	6660	6660	0
192	20240604	161500	99854000	6660	6660	6660	6660	0
193	20240604	161400	99854000	6660	6660	6660	6660	0
194	20240604	161300	99854000	6660	6660	6660	6660	0
195	20240604	161200	99854000	6660	6660	6660	6660	0
196	20240604	161100	99854000	6660	6660	6660	6660	0
197	20240604	161000	99854000	6660	6660	6660	6660	0
198	20240604	160900	99854000	6660	6660	6660	6660	0
199	20240604	160800	99854000	6660	6660	6660	6660	0
200	20240604	160700	99854000	6660	6660	6660	6660	0
201	20240604	160600	99854000	6660	6660	6660	6660	0
202	20240604	160500	99854000	6660	6660	6660	6660	0
203	20240604	160400	99854000	6660	6660	6660	6660	0
204	20240604	160300	99854000	6660	6660	6660	6660	0
205	20240604	160200	99854000	6660	6660	6660	6660	0
206	20240604	160100	99854000	6660	6660	6660	6660	0
207	20240604	160000	99854000	6660	6660	6660	6660	0
208	20240604	155900	99854000	6660	6660	6660	6660	0
209	20240604	155800	99854000	6660	6660	6660	6660	0
210	20240604	155700	99854000	6660	6660	6660	6660	0
211	20240604	155600	99854000	6660	6660	6660	6660	0
212	20240604	155500	99854000	6660	6660	6660	6660	163
213	20240604	155400	99854000	6660	6660	6660	6660	0
214	20240604	155300	99854000	6660	6660	6660	6660	0
215	20240604	155200	99854000	6660	6660	6660	6660	0
216	20240604	155100	99854000	6660	6660	6660	6660	0
217	20240604	155000	99854000	6660	6660	6660	6660	0
218	20240604	154900	99854000	6660	6660	6660	6660	0
219	20240604	154800	99854000	6660	6660	6660	6660	0
220	20240604	154700	99854000	6660	6660	6660	6660	0
221	20240604	154600	99854000	6660	6660	6660	6660	0
222	20240604	154500	99854000	6660	6660	6660	6660	0
223	20240604	154400	99854000	6660	6660	6660	6660	0
224	20240604	154300	99854000	6660	6660	6660	6660	0
225	20240604	154200	99854000	6660	6660	6660	6660	0
226	20240604	154100	99854000	6660	6660	6660	6660	0
227	20240604	154000	99854000	6660	6660	6660	6660	0
228	20240604	153900	99854000	6660	6660	6660	6660	0
229	20240604	153800	99854000	6660	6660	6660	6660	0
230	20240604	153700	99854000	6660	6660	6660	6660	0
231	20240604	153600	99854000	6660	6660	6660	6660	0
232	20240604	153500	99854000	6660	6660	6660	6660	0
233	20240604	153400	99854000	6660	6660	6660	6660	0
234	20240604	153300	99854000	6660	6660	6660	6660	0
235	20240604	153200	99854000	6660	6660	6660	6660	0
236	20240604	153100	99854000	6660	6660	6660	6660	0
237	20240604	153000	99854000	6660	6660	6660	6660	163
238	20240604	152900	98768420	6660	6660	6660	6660	0
239	20240604	152800	98768420	6660	6660	6660	6660	0
240	20240604	152700	98768420	6660	6660	6660	6660	0
241	20240604	152600	98768420	6660	6660	6660	6660	0
242	20240604	152500	98768420	6660	6660	6660	6660	0
243	20240604	152400	98768420	6660	6660	6660	6660	0
244	20240604	152300	98768420	6660	6660	6660	6660	0
245	20240604	152200	98768420	6660	6660	6660	6660	0
246	20240604	152100	98768420	6660	6660	6660	6660	0
247	20240604	152000	98768420	6660	6660	6660	6660	0
248	20240604	151900	98768420	6660	6650	6660	6650	17
249	20240604	151800	98655360	6660	6660	6660	6660	10
250	20240604	151700	98588760	6660	6660	6660	6660	1
251	20240604	151600	98582100	6650	6650	6650	6650	4
252	20240604	151500	98555500	6650	6650	6650	6650	0
253	20240604	151400	98555500	6650	6650	6650	6650	29
254	20240604	151300	98362650	6650	6650	6650	6650	0
255	20240604	151200	98362650	6650	6650	6650	6650	2
256	20240604	151100	98349350	6660	6660	6660	6660	0
257	20240604	151000	98349350	6660	6650	6660	6650	6
258	20240604	150900	98309420	6650	6650	6650	6650	0
259	20240604	150800	98309420	6650	6650	6650	6650	0
260	20240604	150700	98309420	6650	6650	6650	6650	3
261	20240604	150600	98289470	6650	6650	6650	6650	0
262	20240604	150500	98289470	6650	6650	6650	6650	19
263	20240604	150400	98163120	6650	6650	6650	6650	0
264	20240604	150300	98163120	6650	6650	6650	6650	5
265	20240604	150200	98129870	6650	6650	6650	6650	0
266	20240604	150100	98129870	6650	6650	6650	6650	3
267	20240604	150000	98109920	6650	6650	6650	6650	0
268	20240604	145900	98109920	6650	6650	6650	6650	0
269	20240604	145800	98109920	6650	6660	6660	6650	20
270	20240604	145700	97976870	6650	6650	6650	6650	3
271	20240604	145600	97956920	6650	6650	6650	6650	0
272	20240604	145500	97956920	6650	6650	6650	6650	0
273	20240604	145400	97956920	6650	6650	6650	6650	0
274	20240604	145300	97956920	6650	6650	6650	6650	3
275	20240604	145200	97936970	6650	6650	6650	6650	391
276	20240604	145100	95336820	6650	6650	6650	6650	6
277	20240604	145000	95296920	6650	6650	6650	6650	3
278	20240604	144900	95276970	6660	6660	6660	6660	1
279	20240604	144800	95270310	6650	6650	6650	6650	3
280	20240604	144700	95250360	6660	6660	6660	6660	0
281	20240604	144600	95250360	6660	6660	6660	6660	0
282	20240604	144500	95250360	6660	6660	6660	6660	30
283	20240604	144400	95050560	6660	6660	6660	6660	18
284	20240604	144300	94930680	6660	6660	6660	6660	2
285	20240604	144200	94917360	6650	6650	6650	6650	4
286	20240604	144100	94890760	6650	6650	6650	6650	0
287	20240604	144000	94890760	6650	6650	6650	6650	0
288	20240604	143900	94890760	6650	6650	6650	6650	0
289	20240604	143800	94890760	6650	6650	6650	6650	5
290	20240604	143700	94857510	6650	6650	6650	6650	0
291	20240604	143600	94857510	6650	6650	6650	6650	2
292	20240604	143500	94844210	6650	6650	6650	6650	0
293	20240604	143400	94844210	6650	6650	6650	6650	0
294	20240604	143300	94844210	6650	6660	6660	6650	16
295	20240604	143200	94737800	6660	6660	6660	6660	3
296	20240604	143100	94717820	6660	6650	6660	6650	8
297	20240604	143000	94664610	6650	6650	6650	6650	0
298	20240604	142900	94664610	6650	6650	6650	6650	2
299	20240604	142800	94651310	6670	6670	6670	6670	0
300	20240604	142700	94651310	6670	6670	6670	6670	0
301	20240604	142600	94651310	6670	6660	6670	6660	100
302	20240604	142500	93984340	6650	6650	6650	6650	0
303	20240604	142400	93984340	6650	6650	6650	6650	0
304	20240604	142300	93984340	6650	6650	6650	6650	115
305	20240604	142200	93219590	6650	6650	6650	6650	0
306	20240604	142100	93219590	6650	6650	6650	6650	3
307	20240604	142000	93199640	6660	6660	6660	6660	1
308	20240604	141900	93192980	6660	6660	6660	6660	0
309	20240604	141800	93192980	6660	6660	6660	6660	0
310	20240604	141700	93192980	6660	6660	6660	6660	3
311	20240604	141600	93173000	6670	6670	6670	6670	1
312	20240604	141500	93166330	6660	6660	6660	6660	2
313	20240604	141400	93153010	6660	6660	6660	6660	4
314	20240604	141300	93126370	6670	6670	6670	6670	0
315	20240604	141200	93126370	6670	6660	6670	6660	203
316	20240604	141100	91772390	6660	6660	6660	6660	0
317	20240604	141000	91772390	6660	6660	6660	6660	2
318	20240604	140900	91759070	6660	6660	6660	6660	0
319	20240604	140800	91759070	6660	6660	6660	6660	3
320	20240604	140700	91739090	6660	6660	6660	6660	0
321	20240604	140600	91739090	6660	6660	6660	6660	11
322	20240604	140500	91665830	6660	6660	6660	6660	0
323	20240604	140400	91665830	6660	6660	6660	6660	2
324	20240604	140300	91652510	6660	6660	6660	6660	0
325	20240604	140200	91652510	6660	6660	6660	6660	4
326	20240604	140100	91625870	6660	6660	6660	6660	0
327	20240604	140000	91625870	6660	6660	6660	6660	3
328	20240604	135900	91605890	6660	6660	6660	6660	0
329	20240604	135800	91605890	6660	6660	6660	6660	3
330	20240604	135700	91585910	6660	6660	6660	6660	3
331	20240604	135600	91565930	6660	6660	6660	6660	0
332	20240604	135500	91565930	6660	6660	6660	6660	4
333	20240604	135400	91539290	6660	6660	6660	6660	0
334	20240604	135300	91539290	6660	6660	6660	6660	2
335	20240604	135200	91525970	6660	6660	6660	6660	0
336	20240604	135100	91525970	6660	6660	6660	6660	3
337	20240604	135000	91505990	6670	6670	6670	6670	50
338	20240604	134900	91172490	6660	6650	6660	6650	8
339	20240604	134800	91119230	6650	6650	6650	6650	0
340	20240604	134700	91119230	6650	6650	6650	6650	4
341	20240604	134600	91092630	6650	6650	6650	6650	0
342	20240604	134500	91092630	6650	6650	6650	6650	3
343	20240604	134400	91072680	6650	6650	6650	6650	0
344	20240604	134300	91072680	6650	6650	6650	6650	2
345	20240604	134200	91059380	6650	6650	6650	6650	0
346	20240604	134100	91059380	6650	6650	6650	6650	4
347	20240604	134000	91032780	6650	6650	6650	6650	4
348	20240604	133900	91006180	6660	6660	6660	6660	105
349	20240604	133800	90306880	6650	6650	6650	6650	3
350	20240604	133700	90286930	6650	6650	6650	6650	0
351	20240604	133600	90286930	6650	6650	6650	6650	3
352	20240604	133500	90266980	6660	6660	6660	6660	1
353	20240604	133400	90260320	6660	6660	6660	6650	35
354	20240604	133300	90027250	6650	6650	6650	6650	0
355	20240604	133200	90027250	6650	6650	6650	6650	3
356	20240604	133100	90007300	6650	6650	6650	6650	0
357	20240604	133000	90007300	6650	6650	6650	6650	3
358	20240604	132900	89987350	6650	6650	6650	6650	0
359	20240604	132800	89987350	6650	6650	6650	6650	3
360	20240604	132700	89967400	6650	6650	6650	6650	0
361	20240604	132600	89967400	6650	6650	6650	6650	2
362	20240604	132500	89954100	6650	6650	6650	6650	0
363	20240604	132400	89954100	6650	6650	6650	6650	7
364	20240604	132300	89907550	6650	6650	6650	6650	0
365	20240604	132200	89907550	6650	6650	6650	6650	3
366	20240604	132100	89887600	6660	6660	6660	6660	0
367	20240604	132000	89887600	6660	6660	6660	6660	16
368	20240604	131900	89781040	6660	6660	6660	6660	0
369	20240604	131800	89781040	6660	6660	6660	6660	16
370	20240604	131700	89674480	6670	6660	6670	6650	10201
371	20240604	131600	21785710	6660	6660	6660	6660	0
372	20240604	131500	21785710	6660	6660	6660	6660	3
373	20240604	131400	21765730	6670	6670	6670	6670	15
374	20240604	131300	21665680	6660	6660	6660	6660	3
375	20240604	131200	21645700	6660	6660	6660	6660	0
376	20240604	131100	21645700	6660	6660	6660	6660	3
377	20240604	131000	21625720	6670	6670	6670	6670	1
378	20240604	130900	21619050	6660	6660	6660	6660	2
379	20240604	130800	21605730	6660	6660	6660	6660	0
380	20240604	130700	21605730	6660	6660	6660	6660	4
381	20240604	130600	21579090	6660	6660	6660	6660	0
382	20240604	130500	21579090	6660	6660	6660	6660	3
383	20240604	130400	21559110	6660	6660	6660	6660	218
384	20240604	130300	20107230	6660	6660	6660	6660	0
385	20240604	130200	20107230	6660	6660	6660	6660	4
386	20240604	130100	20080590	6670	6670	6670	6670	100
387	20240604	130000	19413590	6670	6660	6670	6660	103
388	20240604	125900	18726610	6670	6670	6670	6670	0
389	20240604	125800	18726610	6670	6660	6670	6660	5
390	20240604	125700	18693290	6660	6660	6660	6660	0
391	20240604	125600	18693290	6660	6660	6660	6660	3
392	20240604	125500	18673310	6660	6660	6660	6660	0
393	20240604	125400	18673310	6660	6660	6660	6660	3
394	20240604	125300	18653330	6660	6660	6660	6660	0
395	20240604	125200	18653330	6660	6660	6660	6660	3
396	20240604	125100	18633350	6660	6660	6660	6660	0
397	20240604	125000	18633350	6660	6660	6660	6660	3
398	20240604	124900	18613370	6660	6660	6660	6660	0
399	20240604	124800	18613370	6660	6660	6660	6660	3
400	20240604	124700	18593390	6670	6660	6670	6660	62
401	20240604	124600	18179870	6660	6660	6660	6660	0
402	20240604	124500	18179870	6660	6660	6660	6660	4
403	20240604	124400	18153230	6660	6660	6660	6660	0
404	20240604	124300	18153230	6660	6660	6660	6660	3
405	20240604	124200	18133250	6660	6660	6660	6660	0
406	20240604	124100	18133250	6660	6660	6660	6660	3
407	20240604	124000	18113270	6660	6660	6660	6660	0
408	20240604	123900	18113270	6660	6660	6660	6660	3
409	20240604	123800	18093290	6670	6670	6670	6670	20
410	20240604	123700	17959890	6660	6660	6660	6660	4
411	20240604	123600	17933250	6660	6660	6660	6660	0
412	20240604	123500	17933250	6660	6660	6660	6660	4
413	20240604	123400	17906610	6660	6660	6660	6660	0
414	20240604	123300	17906610	6660	6660	6660	6660	3
415	20240604	123200	17886630	6670	6670	6670	6670	1
416	20240604	123100	17879960	6660	6660	6660	6660	3
417	20240604	123000	17859980	6660	6660	6660	6660	3
418	20240604	122900	17840000	6660	6660	6660	6660	0
419	20240604	122800	17840000	6660	6660	6660	6660	4
420	20240604	122700	17813360	6660	6660	6660	6660	0
421	20240604	122600	17813360	6660	6660	6660	6660	3
422	20240604	122500	17793380	6660	6660	6660	6660	0
423	20240604	122400	17793380	6660	6660	6660	6660	3
424	20240604	122300	17773400	6660	6660	6660	6660	0
425	20240604	122200	17773400	6660	6660	6660	6660	2
426	20240604	122100	17760080	6660	6660	6660	6660	0
427	20240604	122000	17760080	6660	6660	6660	6660	3
428	20240604	121900	17740100	6660	6660	6660	6660	0
429	20240604	121800	17740100	6660	6660	6660	6660	2
430	20240604	121700	17726780	6660	6660	6660	6660	0
431	20240604	121600	17726780	6660	6660	6660	6660	3
432	20240604	121500	17706800	6660	6660	6660	6660	0
433	20240604	121400	17706800	6660	6660	6660	6660	3
434	20240604	121300	17686820	6660	6660	6660	6660	0
435	20240604	121200	17686820	6660	6660	6660	6660	4
436	20240604	121100	17660180	6660	6660	6660	6660	52
437	20240604	121000	17313860	6660	6660	6660	6660	0
438	20240604	120900	17313860	6660	6660	6660	6660	3
439	20240604	120800	17293880	6660	6660	6660	6660	0
440	20240604	120700	17293880	6660	6660	6660	6660	2
441	20240604	120600	17280560	6660	6660	6660	6660	1
442	20240604	120500	17273900	6660	6660	6660	6660	2
443	20240604	120400	17260580	6660	6660	6660	6660	0
444	20240604	120300	17260580	6660	6660	6660	6660	2
445	20240604	120200	17247260	6660	6660	6660	6660	0
446	20240604	120100	17247260	6660	6660	6660	6660	2
447	20240604	120000	17233940	6660	6660	6660	6660	0
448	20240604	115900	17233940	6660	6660	6660	6660	2
449	20240604	115800	17220620	6660	6660	6660	6660	0
450	20240604	115700	17220620	6660	6660	6660	6660	2
451	20240604	115600	17207300	6660	6660	6660	6660	0
452	20240604	115500	17207300	6660	6660	6660	6660	2
453	20240604	115400	17193980	6660	6660	6660	6660	2
454	20240604	115300	17180660	6660	6660	6660	6660	0
455	20240604	115200	17180660	6660	6670	6670	6660	3
456	20240604	115100	17160670	6660	6660	6660	6660	0
457	20240604	115000	17160670	6660	6660	6660	6660	2
458	20240604	114900	17147350	6670	6670	6670	6670	1
459	20240604	114800	17140680	6660	6660	6660	6660	2
460	20240604	114700	17127360	6660	6660	6660	6660	0
461	20240604	114600	17127360	6660	6660	6660	6660	2
462	20240604	114500	17114040	6660	6660	6660	6660	0
463	20240604	114400	17114040	6660	6660	6660	6660	2
464	20240604	114300	17100720	6660	6660	6660	6660	0
465	20240604	114200	17100720	6660	6660	6660	6660	2
466	20240604	114100	17087400	6670	6670	6670	6670	10
467	20240604	114000	17020700	6660	6660	6660	6660	2
468	20240604	113900	17007380	6660	6660	6660	6660	0
469	20240604	113800	17007380	6660	6660	6660	6660	2
470	20240604	113700	16994060	6660	6660	6660	6660	2
471	20240604	113600	16980740	6660	6660	6660	6660	0
472	20240604	113500	16980740	6660	6660	6660	6660	1
473	20240604	113400	16974080	6660	6660	6660	6660	0
474	20240604	113300	16974080	6660	6660	6660	6660	2
475	20240604	113200	16960760	6660	6660	6660	6660	0
476	20240604	113100	16960760	6660	6660	6660	6660	2
477	20240604	113000	16947440	6660	6660	6660	6660	0
478	20240604	112900	16947440	6660	6660	6660	6660	2
479	20240604	112800	16934120	6660	6660	6660	6660	0
480	20240604	112700	16934120	6660	6660	6660	6660	2
481	20240604	112600	16920800	6660	6660	6660	6660	0
482	20240604	112500	16920800	6660	6660	6660	6660	2
483	20240604	112400	16907480	6670	6670	6670	6670	500
484	20240604	112300	13572480	6660	6660	6660	6660	2
485	20240604	112200	13559160	6660	6660	6660	6660	0
486	20240604	112100	13559160	6660	6660	6660	6660	2
487	20240604	112000	13545840	6660	6660	6660	6660	2
488	20240604	111900	13532520	6660	6660	6660	6660	0
489	20240604	111800	13532520	6660	6660	6660	6660	1
490	20240604	111700	13525860	6670	6670	6670	6670	0
491	20240604	111600	13525860	6670	6660	6670	6660	202
492	20240604	111500	12178540	6660	6660	6660	6660	0
493	20240604	111400	12178540	6660	6660	6660	6660	2
494	20240604	111300	12165220	6660	6660	6660	6660	0
495	20240604	111200	12165220	6660	6660	6660	6660	2
496	20240604	111100	12151900	6660	6660	6660	6660	0
497	20240604	111000	12151900	6660	6660	6660	6660	2
498	20240604	110900	12138580	6660	6660	6660	6660	0
499	20240604	110800	12138580	6660	6660	6660	6660	2
500	20240604	110700	12125260	6660	6660	6660	6660	0
501	20240604	110600	12125260	6660	6660	6660	6660	2
502	20240604	110500	12111940	6660	6660	6660	6660	0
503	20240604	110400	12111940	6660	6660	6660	6660	2
504	20240604	110300	12098620	6660	6660	6660	6660	0
505	20240604	110200	12098620	6660	6660	6660	6660	3
506	20240604	110100	12078640	6660	6660	6660	6660	2
507	20240604	110000	12065320	6670	6670	6670	6670	1
508	20240604	105900	12058650	6670	6670	6670	6670	0
509	20240604	105800	12058650	6670	6670	6670	6670	1
510	20240604	105700	12051980	6660	6660	6660	6660	4
511	20240604	105600	12025340	6660	6660	6660	6660	0
512	20240604	105500	12025340	6660	6660	6660	6660	2
513	20240604	105400	12012020	6670	6670	6670	6670	0
514	20240604	105300	12012020	6670	6670	6670	6670	0
515	20240604	105200	12012020	6670	6670	6670	6670	9
516	20240604	105100	11951990	6660	6660	6660	6660	2
517	20240604	105000	11938670	6660	6660	6660	6660	0
518	20240604	104900	11938670	6660	6660	6660	6660	0
519	20240604	104800	11938670	6660	6660	6660	6660	0
520	20240604	104700	11938670	6660	6660	6660	6660	4
521	20240604	104600	11912030	6660	6660	6660	6660	0
522	20240604	104500	11912030	6660	6660	6660	6660	2
523	20240604	104400	11898710	6660	6660	6660	6660	0
524	20240604	104300	11898710	6660	6660	6660	6660	0
525	20240604	104200	11898710	6660	6660	6660	6660	4
526	20240604	104100	11872070	6660	6660	6660	6660	0
527	20240604	104000	11872070	6660	6660	6660	6660	2
528	20240604	103900	11858750	6660	6660	6660	6660	0
529	20240604	103800	11858750	6660	6660	6660	6660	0
530	20240604	103700	11858750	6660	6660	6660	6660	15
531	20240604	103600	11758850	6660	6660	6660	6660	4
532	20240604	103500	11732210	6660	6660	6660	6660	0
533	20240604	103400	11732210	6660	6660	6660	6660	2
534	20240604	103300	11718890	6670	6670	6670	6670	0
535	20240604	103200	11718890	6670	6670	6670	6670	6
536	20240604	103100	11678870	6670	6670	6670	6670	19
537	20240604	103000	11552140	6660	6660	6660	6660	2
538	20240604	102900	11538820	6670	6670	6670	6670	299
539	20240604	102800	9544490	6660	6660	6660	6660	2
540	20240604	102700	9531170	6660	6660	6660	6660	2
541	20240604	102600	9517850	6660	6660	6660	6660	0
542	20240604	102500	9517850	6660	6660	6660	6660	2
543	20240604	102400	9504530	6660	6660	6660	6660	0
544	20240604	102300	9504530	6660	6660	6660	6660	302
545	20240604	102200	7493210	6660	6660	6660	6660	0
546	20240604	102100	7493210	6660	6670	6670	6660	103
547	20240604	102000	6806220	6670	6670	6670	6670	158
548	20240604	101900	5752360	6670	6660	6670	6660	322
549	20240604	101800	3607640	6660	6660	6660	6660	0
550	20240604	101700	3607640	6660	6660	6660	6660	2
551	20240604	101600	3594320	6670	6670	6670	6670	1
552	20240604	101500	3587650	6660	6660	6660	6660	2
553	20240604	101400	3574330	6660	6660	6660	6660	0
554	20240604	101300	3574330	6660	6670	6670	6660	12
555	20240604	101200	3494310	6670	6670	6670	6670	9
556	20240604	101100	3434280	6660	6670	6670	6660	18
557	20240604	101000	3314240	6660	6660	6660	6660	2
558	20240604	100900	3300920	6660	6660	6660	6660	66
559	20240604	100800	2861360	6660	6660	6660	6660	2
560	20240604	100700	2848040	6660	6660	6660	6660	0
561	20240604	100600	2848040	6660	6660	6660	6660	2
562	20240604	100500	2834720	6660	6660	6660	6660	0
563	20240604	100400	2834720	6660	6660	6660	6660	2
564	20240604	100300	2821400	6670	6670	6670	6670	25
565	20240604	100200	2654650	6670	6660	6670	6660	4
566	20240604	100100	2627990	6660	6660	6660	6660	0
567	20240604	100000	2627990	6660	6660	6660	6660	2
568	20240604	095900	2614670	6670	6670	6670	6670	5
569	20240604	095800	2581320	6670	6660	6670	6660	3
570	20240604	095700	2561330	6670	6670	6670	6670	21
571	20240604	095600	2421260	6670	6660	6670	6660	30
572	20240604	095500	2221180	6670	6670	6670	6670	3
573	20240604	095400	2201170	6660	6670	6670	6660	4
574	20240604	095300	2174510	6670	6670	6670	6670	2
575	20240604	095200	2161170	6660	6660	6660	6660	2
576	20240604	095100	2147850	6660	6660	6660	6660	2
577	20240604	095000	2134530	6660	6660	6660	6660	0
578	20240604	094900	2134530	6660	6660	6660	6660	2
579	20240604	094800	2121210	6670	6670	6670	6670	0
580	20240604	094700	2121210	6670	6660	6670	6660	102
581	20240604	094600	1440890	6660	6660	6660	6660	0
582	20240604	094500	1440890	6660	6660	6660	6660	2
583	20240604	094400	1427570	6660	6660	6660	6660	0
584	20240604	094300	1427570	6660	6660	6660	6660	2
585	20240604	094200	1414250	6670	6670	6670	6670	0
586	20240604	094100	1414250	6670	6670	6670	6670	128
587	20240604	094000	560490	6670	6670	6670	6670	0
588	20240604	093900	560490	6670	6670	6670	6670	2
589	20240604	093800	547150	6670	6670	6670	6670	0
590	20240604	093700	547150	6670	6670	6670	6670	2
591	20240604	093600	533810	6670	6670	6670	6670	0
592	20240604	093500	533810	6670	6670	6670	6670	2
593	20240604	093400	520470	6670	6670	6670	6670	2
594	20240604	093300	507130	6680	6680	6680	6680	0
595	20240604	093200	507130	6680	6670	6680	6670	5
596	20240604	093100	473750	6670	6670	6670	6670	0
597	20240604	093000	473750	6670	6670	6670	6670	2
598	20240604	092900	460410	6670	6670	6670	6670	0
599	20240604	092800	460410	6670	6670	6670	6670	2
600	20240604	092700	447070	6670	6670	6670	6670	0
601	20240604	092600	447070	6670	6670	6670	6670	2
602	20240604	092500	433730	6670	6670	6670	6670	0
603	20240604	092400	433730	6670	6670	6670	6670	2
604	20240604	092300	420390	6670	6670	6670	6670	0
605	20240604	092200	420390	6670	6670	6670	6670	2
606	20240604	092100	407050	6670	6670	6670	6670	5
607	20240604	092000	373700	6670	6670	6670	6670	6
608	20240604	091900	333680	6670	6670	6670	6670	0
609	20240604	091800	333680	6670	6670	6670	6670	2
610	20240604	091700	320340	6670	6670	6670	6670	2
611	20240604	091600	307000	6680	6680	6680	6680	0
612	20240604	091500	307000	6680	6670	6680	6670	3
613	20240604	091400	286980	6670	6670	6670	6670	0
614	20240604	091300	286980	6670	6670	6670	6670	2
615	20240604	091200	273640	6680	6680	6680	6680	1
616	20240604	091100	266960	6670	6670	6670	6670	2
617	20240604	091000	253620	6670	6670	6670	6670	0
618	20240604	090900	253620	6670	6670	6670	6670	2
619	20240604	090800	240280	6670	6670	6670	6670	0
620	20240604	090700	240280	6670	6670	6670	6670	2
621	20240604	090600	226940	6670	6670	6670	6670	0
622	20240604	090500	226940	6670	6670	6670	6670	3
623	20240604	090400	206930	6670	6670	6670	6670	0
624	20240604	090300	206930	6670	6670	6670	6670	2
625	20240604	090200	193590	6670	6670	6670	6670	5
626	20240604	090100	160240	6670	6670	6670	6670	2
627	20240604	090000	146900	6680	6680	6680	6670	22