KissMeData/120240/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	201400	612271150	16720	16720	16720	16720	1529
3	20240617	201300	612271150	16720	16720	16720	16720	0
4	20240617	201200	612271150	16720	16720	16720	16720	0
5	20240617	201100	612271150	16720	16720	16720	16720	0
6	20240617	201000	612271150	16720	16720	16720	16720	0
7	20240617	200900	612271150	16720	16720	16720	16720	0
8	20240617	200800	612271150	16720	16720	16720	16720	0
9	20240617	200700	612271150	16720	16720	16720	16720	0
10	20240617	200600	612271150	16720	16720	16720	16720	0
11	20240617	200500	612271150	16720	16720	16720	16720	0
12	20240617	200400	612271150	16720	16720	16720	16720	0
13	20240617	200300	612271150	16720	16720	16720	16720	0
14	20240617	200200	612271150	16720	16720	16720	16720	0
15	20240617	200100	612271150	16720	16720	16720	16720	0
16	20240617	200000	612271150	16720	16720	16720	16720	0
17	20240617	195900	612271150	16720	16720	16720	16720	0
18	20240617	195800	612271150	16720	16720	16720	16720	0
19	20240617	195700	612271150	16720	16720	16720	16720	0
20	20240617	195600	612271150	16720	16720	16720	16720	0
21	20240617	195500	612271150	16720	16720	16720	16720	0
22	20240617	195400	612271150	16720	16720	16720	16720	0
23	20240617	195300	612271150	16720	16720	16720	16720	0
24	20240617	195200	612271150	16720	16720	16720	16720	0
25	20240617	195100	612271150	16720	16720	16720	16720	0
26	20240617	195000	612271150	16720	16720	16720	16720	0
27	20240617	194900	612271150	16720	16720	16720	16720	0
28	20240617	194800	612271150	16720	16720	16720	16720	0
29	20240617	194700	612271150	16720	16720	16720	16720	0
30	20240617	194600	612271150	16720	16720	16720	16720	0
31	20240617	194500	612271150	16720	16720	16720	16720	0
32	20240617	194400	612271150	16720	16720	16720	16720	1529
33	20240617	194300	612271150	16720	16720	16720	16720	0
34	20240617	194200	612271150	16720	16720	16720	16720	0
35	20240617	194100	612271150	16720	16720	16720	16720	0
36	20240617	194000	612271150	16720	16720	16720	16720	0
37	20240617	193900	612271150	16720	16720	16720	16720	0
38	20240617	193800	612271150	16720	16720	16720	16720	0
39	20240617	193700	612271150	16720	16720	16720	16720	0
40	20240617	193600	612271150	16720	16720	16720	16720	0
41	20240617	193500	612271150	16720	16720	16720	16720	0
42	20240617	193400	612271150	16720	16720	16720	16720	0
43	20240617	193300	612271150	16720	16720	16720	16720	0
44	20240617	193200	612271150	16720	16720	16720	16720	0
45	20240617	193100	612271150	16720	16720	16720	16720	0
46	20240617	193000	612271150	16720	16720	16720	16720	0
47	20240617	192900	612271150	16720	16720	16720	16720	0
48	20240617	192800	612271150	16720	16720	16720	16720	0
49	20240617	192700	612271150	16720	16720	16720	16720	0
50	20240617	192600	612271150	16720	16720	16720	16720	0
51	20240617	192500	612271150	16720	16720	16720	16720	0
52	20240617	192400	612271150	16720	16720	16720	16720	0
53	20240617	192300	612271150	16720	16720	16720	16720	0
54	20240617	192200	612271150	16720	16720	16720	16720	0
55	20240617	192100	612271150	16720	16720	16720	16720	0
56	20240617	192000	612271150	16720	16720	16720	16720	0
57	20240617	191900	612271150	16720	16720	16720	16720	0
58	20240617	191800	612271150	16720	16720	16720	16720	0
59	20240617	191700	612271150	16720	16720	16720	16720	0
60	20240617	191600	612271150	16720	16720	16720	16720	0
61	20240617	191500	612271150	16720	16720	16720	16720	0
62	20240617	191400	612271150	16720	16720	16720	16720	1529
63	20240617	191300	612271150	16720	16720	16720	16720	0
64	20240617	191200	612271150	16720	16720	16720	16720	0
65	20240617	191100	612271150	16720	16720	16720	16720	0
66	20240617	191000	612271150	16720	16720	16720	16720	0
67	20240617	190900	612271150	16720	16720	16720	16720	0
68	20240617	190800	612271150	16720	16720	16720	16720	0
69	20240617	190700	612271150	16720	16720	16720	16720	0
70	20240617	190600	612271150	16720	16720	16720	16720	0
71	20240617	190500	612271150	16720	16720	16720	16720	0
72	20240617	190400	612271150	16720	16720	16720	16720	0
73	20240617	190300	612271150	16720	16720	16720	16720	0
74	20240617	190200	612271150	16720	16720	16720	16720	0
75	20240617	190100	612271150	16720	16720	16720	16720	0
76	20240617	190000	612271150	16720	16720	16720	16720	0
77	20240617	185900	612271150	16720	16720	16720	16720	0
78	20240617	185800	612271150	16720	16720	16720	16720	0
79	20240617	185700	612271150	16720	16720	16720	16720	0
80	20240617	185600	612271150	16720	16720	16720	16720	0
81	20240617	185500	612271150	16720	16720	16720	16720	0
82	20240617	185400	612271150	16720	16720	16720	16720	0
83	20240617	185300	612271150	16720	16720	16720	16720	0
84	20240617	185200	612271150	16720	16720	16720	16720	0
85	20240617	185100	612271150	16720	16720	16720	16720	0
86	20240617	185000	612271150	16720	16720	16720	16720	0
87	20240617	184900	612271150	16720	16720	16720	16720	0
88	20240617	184800	612271150	16720	16720	16720	16720	0
89	20240617	184700	612271150	16720	16720	16720	16720	0
90	20240617	184600	612271150	16720	16720	16720	16720	0
91	20240617	184500	612271150	16720	16720	16720	16720	0
92	20240617	184400	612271150	16720	16720	16720	16720	1529
93	20240617	184300	612271150	16720	16720	16720	16720	0
94	20240617	184200	612271150	16720	16720	16720	16720	0
95	20240617	184100	612271150	16720	16720	16720	16720	0
96	20240617	184000	612271150	16720	16720	16720	16720	0
97	20240617	183900	612271150	16720	16720	16720	16720	0
98	20240617	183800	612271150	16720	16720	16720	16720	0
99	20240617	183700	612271150	16720	16720	16720	16720	0
100	20240617	183600	612271150	16720	16720	16720	16720	0
101	20240617	183500	612271150	16720	16720	16720	16720	0
102	20240617	183400	612271150	16720	16720	16720	16720	0
103	20240617	183300	612271150	16720	16720	16720	16720	0
104	20240617	183200	612271150	16720	16720	16720	16720	0
105	20240617	183100	612271150	16720	16720	16720	16720	0
106	20240617	183000	612271150	16720	16720	16720	16720	0
107	20240617	182900	612271150	16720	16720	16720	16720	0
108	20240617	182800	612271150	16720	16720	16720	16720	0
109	20240617	182700	612271150	16720	16720	16720	16720	0
110	20240617	182600	612271150	16720	16720	16720	16720	0
111	20240617	182500	612271150	16720	16720	16720	16720	0
112	20240617	182400	612271150	16720	16720	16720	16720	0
113	20240617	182300	612271150	16720	16720	16720	16720	0
114	20240617	182200	612271150	16720	16720	16720	16720	0
115	20240617	182100	612271150	16720	16720	16720	16720	0
116	20240617	182000	612271150	16720	16720	16720	16720	0
117	20240617	181900	612271150	16720	16720	16720	16720	0
118	20240617	181800	612271150	16720	16720	16720	16720	0
119	20240617	181700	612271150	16720	16720	16720	16720	0
120	20240617	181600	612271150	16720	16720	16720	16720	0
121	20240617	181500	612271150	16720	16720	16720	16720	0
122	20240617	181400	612271150	16720	16720	16720	16720	1529
123	20240617	181300	612271150	16720	16720	16720	16720	0
124	20240617	181200	612271150	16720	16720	16720	16720	0
125	20240617	181100	612271150	16720	16720	16720	16720	0
126	20240617	181000	612271150	16720	16720	16720	16720	0
127	20240617	180900	612271150	16720	16720	16720	16720	0
128	20240617	180800	612271150	16720	16720	16720	16720	0
129	20240617	180700	612271150	16720	16720	16720	16720	0
130	20240617	180600	612271150	16720	16720	16720	16720	0
131	20240617	180500	612271150	16720	16720	16720	16720	0
132	20240617	180400	612271150	16720	16720	16720	16720	0
133	20240617	180300	612271150	16720	16720	16720	16720	0
134	20240617	180200	612271150	16720	16720	16720	16720	0
135	20240617	180100	612271150	16720	16720	16720	16720	0
136	20240617	180000	612271150	16720	16720	16720	16720	0
137	20240617	175900	612271150	16720	16720	16720	16720	0
138	20240617	175800	612271150	16720	16720	16720	16720	0
139	20240617	175700	612271150	16720	16720	16720	16720	0
140	20240617	175600	612271150	16720	16720	16720	16720	0
141	20240617	175500	612271150	16720	16720	16720	16720	0
142	20240617	175400	612271150	16720	16720	16720	16720	0
143	20240617	175300	612271150	16720	16720	16720	16720	0
144	20240617	175200	612271150	16720	16720	16720	16720	0
145	20240617	175100	612271150	16720	16720	16720	16720	0
146	20240617	175000	612271150	16720	16720	16720	16720	0
147	20240617	174900	612271150	16720	16720	16720	16720	0
148	20240617	174800	612271150	16720	16720	16720	16720	0
149	20240617	174700	612271150	16720	16720	16720	16720	0
150	20240617	174600	612271150	16720	16720	16720	16720	0
151	20240617	174500	612271150	16720	16720	16720	16720	0
152	20240617	174400	612271150	16720	16720	16720	16720	1529
153	20240617	174300	612271150	16720	16720	16720	16720	0
154	20240617	174200	612271150	16720	16720	16720	16720	0
155	20240617	174100	612271150	16720	16720	16720	16720	0
156	20240617	174000	612271150	16720	16720	16720	16720	0
157	20240617	173900	612271150	16720	16720	16720	16720	0
158	20240617	173800	612271150	16720	16720	16720	16720	0
159	20240617	173700	612271150	16720	16720	16720	16720	0
160	20240617	173600	612271150	16720	16720	16720	16720	0
161	20240617	173500	612271150	16720	16720	16720	16720	0
162	20240617	173400	612271150	16720	16720	16720	16720	0
163	20240617	173300	612271150	16720	16720	16720	16720	0
164	20240617	173200	612271150	16720	16720	16720	16720	0
165	20240617	173100	612271150	16720	16720	16720	16720	0
166	20240617	173000	612271150	16720	16720	16720	16720	0
167	20240617	172900	612271150	16720	16720	16720	16720	0
168	20240617	172800	612271150	16720	16720	16720	16720	0
169	20240617	172700	612271150	16720	16720	16720	16720	0
170	20240617	172600	612271150	16720	16720	16720	16720	0
171	20240617	172500	612271150	16720	16720	16720	16720	0
172	20240617	172400	612271150	16720	16720	16720	16720	0
173	20240617	172300	612271150	16720	16720	16720	16720	0
174	20240617	172200	612271150	16720	16720	16720	16720	0
175	20240617	172100	612271150	16720	16720	16720	16720	0
176	20240617	172000	612271150	16720	16720	16720	16720	0
177	20240617	171900	612271150	16720	16720	16720	16720	0
178	20240617	171800	612271150	16720	16720	16720	16720	0
179	20240617	171700	612271150	16720	16720	16720	16720	0
180	20240617	171600	612271150	16720	16720	16720	16720	0
181	20240617	171500	612271150	16720	16720	16720	16720	0
182	20240617	171400	612271150	16720	16720	16720	16720	1529
183	20240617	171300	612271150	16720	16720	16720	16720	0
184	20240617	171200	612271150	16720	16720	16720	16720	0
185	20240617	171100	612271150	16720	16720	16720	16720	0
186	20240617	171000	612271150	16720	16720	16720	16720	0
187	20240617	170900	612271150	16720	16720	16720	16720	0
188	20240617	170800	612271150	16720	16720	16720	16720	0
189	20240617	170700	612271150	16720	16720	16720	16720	0
190	20240617	170600	612271150	16720	16720	16720	16720	0
191	20240617	170500	612271150	16720	16720	16720	16720	0
192	20240617	170400	612271150	16720	16720	16720	16720	0
193	20240617	170300	612271150	16720	16720	16720	16720	0
194	20240617	170200	612271150	16720	16720	16720	16720	0
195	20240617	170100	612271150	16720	16720	16720	16720	0
196	20240617	170000	612271150	16720	16720	16720	16720	0
197	20240617	165900	612271150	16720	16720	16720	16720	0
198	20240617	165800	612271150	16720	16720	16720	16720	0
199	20240617	165700	612271150	16720	16720	16720	16720	0
200	20240617	165600	612271150	16720	16720	16720	16720	0
201	20240617	165500	612271150	16720	16720	16720	16720	0
202	20240617	165400	612271150	16720	16720	16720	16720	0
203	20240617	165300	612271150	16720	16720	16720	16720	0
204	20240617	165200	612271150	16720	16720	16720	16720	0
205	20240617	165100	612271150	16720	16720	16720	16720	0
206	20240617	165000	612271150	16720	16720	16720	16720	0
207	20240617	164900	612271150	16720	16720	16720	16720	0
208	20240617	164800	612271150	16720	16720	16720	16720	0
209	20240617	164700	612271150	16720	16720	16720	16720	0
210	20240617	164600	612271150	16720	16720	16720	16720	0
211	20240617	164500	612271150	16720	16720	16720	16720	0
212	20240617	164400	612271150	16720	16720	16720	16720	1529
213	20240617	164300	612271150	16720	16720	16720	16720	0
214	20240617	164200	612271150	16720	16720	16720	16720	0
215	20240617	164100	612271150	16720	16720	16720	16720	0
216	20240617	164000	612271150	16720	16720	16720	16720	0
217	20240617	163900	612271150	16720	16720	16720	16720	0
218	20240617	163800	612271150	16720	16720	16720	16720	0
219	20240617	163700	612271150	16720	16720	16720	16720	0
220	20240617	163600	612271150	16720	16720	16720	16720	0
221	20240617	163500	612271150	16720	16720	16720	16720	0
222	20240617	163400	612271150	16720	16720	16720	16720	0
223	20240617	163300	612271150	16720	16720	16720	16720	0
224	20240617	163200	612271150	16720	16720	16720	16720	0
225	20240617	163100	612271150	16720	16720	16720	16720	0
226	20240617	163000	612271150	16720	16720	16720	16720	0
227	20240617	162900	612271150	16720	16720	16720	16720	0
228	20240617	162800	612271150	16720	16720	16720	16720	0
229	20240617	162700	612271150	16720	16720	16720	16720	0
230	20240617	162600	612271150	16720	16720	16720	16720	0
231	20240617	162500	612271150	16720	16720	16720	16720	0
232	20240617	162400	612271150	16720	16720	16720	16720	0
233	20240617	162300	612271150	16720	16720	16720	16720	0
234	20240617	162200	612271150	16720	16720	16720	16720	0
235	20240617	162100	612271150	16720	16720	16720	16720	0
236	20240617	162000	612271150	16720	16720	16720	16720	0
237	20240617	161900	612271150	16720	16720	16720	16720	0
238	20240617	161800	612271150	16720	16720	16720	16720	0
239	20240617	161700	612271150	16720	16720	16720	16720	0
240	20240617	161600	612271150	16720	16720	16720	16720	0
241	20240617	161500	612271150	16720	16720	16720	16720	0
242	20240617	161400	612271150	16720	16720	16720	16720	1529
243	20240617	161300	612271150	16720	16720	16720	16720	0
244	20240617	161200	612271150	16720	16720	16720	16720	0
245	20240617	161100	612271150	16720	16720	16720	16720	0
246	20240617	161000	612271150	16720	16720	16720	16720	0
247	20240617	160900	612271150	16720	16720	16720	16720	0
248	20240617	160800	612271150	16720	16720	16720	16720	0
249	20240617	160700	612271150	16720	16720	16720	16720	0
250	20240617	160600	612271150	16720	16720	16720	16720	0
251	20240617	160500	612271150	16720	16720	16720	16720	0
252	20240617	160400	612271150	16720	16720	16720	16720	0
253	20240617	160300	612271150	16720	16720	16720	16720	0
254	20240617	160200	612271150	16720	16720	16720	16720	0
255	20240617	160100	612271150	16720	16720	16720	16720	0
256	20240617	160000	612271150	16720	16720	16720	16720	0
257	20240617	155900	612271150	16720	16720	16720	16720	0
258	20240617	155800	612271150	16720	16720	16720	16720	0
259	20240617	155700	612271150	16720	16720	16720	16720	0
260	20240617	155600	612271150	16720	16720	16720	16720	0
261	20240617	155500	612271150	16720	16720	16720	16720	0
262	20240617	155400	612271150	16720	16720	16720	16720	0
263	20240617	155300	612271150	16720	16720	16720	16720	0
264	20240617	155200	612271150	16720	16720	16720	16720	0
265	20240617	155100	612271150	16720	16720	16720	16720	0
266	20240617	155000	612271150	16720	16720	16720	16720	0
267	20240617	154900	612271150	16720	16720	16720	16720	0
268	20240617	154800	612271150	16720	16720	16720	16720	0
269	20240617	154700	612271150	16720	16720	16720	16720	0
270	20240617	154600	612271150	16720	16720	16720	16720	0
271	20240617	154500	612271150	16720	16720	16720	16720	0
272	20240617	154400	612271150	16720	16720	16720	16720	1529
273	20240617	154300	612271150	16720	16720	16720	16720	0
274	20240617	154200	612271150	16720	16720	16720	16720	0
275	20240617	154100	612271150	16720	16720	16720	16720	0
276	20240617	154000	612271150	16720	16720	16720	16720	0
277	20240617	153900	612271150	16720	16720	16720	16720	0
278	20240617	153800	612271150	16720	16720	16720	16720	0
279	20240617	153700	612271150	16720	16720	16720	16720	0
280	20240617	153600	612271150	16720	16720	16720	16720	0
281	20240617	153500	612271150	16720	16720	16720	16720	0
282	20240617	153400	612271150	16720	16720	16720	16720	0
283	20240617	153300	612271150	16720	16720	16720	16720	0
284	20240617	153200	612271150	16720	16720	16720	16720	0
285	20240617	153100	612271150	16720	16720	16720	16720	0
286	20240617	153000	612271150	16720	16720	16720	16720	1529
287	20240617	152900	586706270	16700	16700	16700	16700	0
288	20240617	152800	586706270	16700	16700	16700	16700	0
289	20240617	152700	586706270	16700	16700	16700	16700	0
290	20240617	152600	586706270	16700	16700	16700	16700	0
291	20240617	152500	586706270	16700	16700	16700	16700	0
292	20240617	152400	586706270	16700	16700	16700	16700	0
293	20240617	152300	586706270	16700	16700	16700	16700	0
294	20240617	152200	586706270	16700	16700	16700	16700	0
295	20240617	152100	586706270	16700	16700	16700	16700	0
296	20240617	152000	586706270	16700	16700	16700	16700	0
297	20240617	151900	586706270	16700	16700	16700	16700	0
298	20240617	151800	586706270	16700	16700	16700	16700	0
299	20240617	151700	586706270	16700	16700	16700	16700	527
300	20240617	151600	577905370	16650	16670	16710	16650	816
301	20240617	151500	564312390	16670	16700	16700	16670	6
302	20240617	151400	564212220	16700	16700	16700	16700	0
303	20240617	151300	564212220	16700	16700	16700	16700	0
304	20240617	151200	564212220	16700	16700	16700	16700	150
305	20240617	151100	561707220	16720	16720	16720	16720	3
306	20240617	151000	561657060	16700	16700	16700	16700	199
307	20240617	150900	558333760	16720	16720	16720	16700	200
308	20240617	150800	554991760	16720	16720	16720	16720	0
309	20240617	150700	554991760	16720	16720	16720	16720	0
310	20240617	150600	554991760	16720	16690	16720	16690	703
311	20240617	150500	543251200	16680	16680	16680	16680	0
312	20240617	150400	543251200	16680	16680	16680	16680	7
313	20240617	150300	543134440	16690	16690	16690	16690	0
314	20240617	150200	543134440	16690	16690	16690	16690	0
315	20240617	150100	543134440	16690	16690	16690	16690	42
316	20240617	150000	542433460	16690	16710	16710	16690	3
317	20240617	145900	542383370	16710	16710	16710	16710	0
318	20240617	145800	542383370	16710	16710	16710	16710	0
319	20240617	145700	542383370	16710	16710	16710	16710	0
320	20240617	145600	542383370	16710	16710	16710	16710	0
321	20240617	145500	542383370	16710	16700	16710	16700	84
322	20240617	145400	540980180	16700	16700	16700	16700	0
323	20240617	145300	540980180	16700	16700	16700	16700	0
324	20240617	145200	540980180	16700	16700	16700	16700	11
325	20240617	145100	540796480	16710	16710	16710	16710	0
326	20240617	145000	540796480	16710	16710	16710	16710	0
327	20240617	144900	540796480	16710	16710	16710	16710	42
328	20240617	144800	540094660	16710	16710	16710	16710	5
329	20240617	144700	540011110	16720	16720	16720	16720	0
330	20240617	144600	540011110	16720	16720	16720	16720	0
331	20240617	144500	540011110	16720	16720	16720	16720	0
332	20240617	144400	540011110	16720	16720	16720	16720	354
333	20240617	144300	534092230	16720	16720	16720	16720	0
334	20240617	144200	534092230	16720	16720	16720	16720	0
335	20240617	144100	534092230	16720	16720	16720	16720	46
336	20240617	144000	533323110	16720	16720	16720	16720	122
337	20240617	143900	531283270	16720	16700	16720	16700	100
338	20240617	143800	529613190	16700	16650	16700	16650	3
339	20240617	143700	529563180	16640	16640	16640	16640	0
340	20240617	143600	529563180	16640	16640	16640	16640	0
341	20240617	143500	529563180	16640	16640	16640	16640	50
342	20240617	143400	528731180	16720	16720	16720	16720	0
343	20240617	143300	528731180	16720	16720	16720	16720	0
344	20240617	143200	528731180	16720	16720	16720	16720	0
345	20240617	143100	528731180	16720	16720	16720	16720	0
346	20240617	143000	528731180	16720	16720	16720	16720	16
347	20240617	142900	528463660	16710	16710	16710	16710	0
348	20240617	142800	528463660	16710	16710	16710	16710	216
349	20240617	142700	524854300	16700	16700	16700	16700	166
350	20240617	142600	522082100	16700	16700	16700	16700	3
351	20240617	142500	522032000	16700	16700	16700	16700	0
352	20240617	142400	522032000	16700	16700	16700	16700	0
353	20240617	142300	522032000	16700	16700	16700	16700	3
354	20240617	142200	521981900	16700	16700	16700	16700	0
355	20240617	142100	521981900	16700	16700	16700	16700	0
356	20240617	142000	521981900	16700	16700	16700	16700	0
357	20240617	141900	521981900	16700	16700	16700	16700	0
358	20240617	141800	521981900	16700	16700	16700	16700	0
359	20240617	141700	521981900	16700	16700	16700	16700	0
360	20240617	141600	521981900	16700	16700	16700	16700	0
361	20240617	141500	521981900	16700	16700	16700	16700	0
362	20240617	141400	521981900	16700	16690	16700	16690	37
363	20240617	141300	521364360	16640	16640	16640	16640	0
364	20240617	141200	521364360	16640	16640	16640	16640	0
365	20240617	141100	521364360	16640	16640	16640	16640	0
366	20240617	141000	521364360	16640	16640	16640	16640	19
367	20240617	140900	521048200	16640	16640	16640	16640	0
368	20240617	140800	521048200	16640	16640	16640	16640	0
369	20240617	140700	521048200	16640	16640	16640	16640	0
370	20240617	140600	521048200	16640	16640	16640	16640	0
371	20240617	140500	521048200	16640	16640	16640	16640	0
372	20240617	140400	521048200	16640	16640	16640	16640	0
373	20240617	140300	521048200	16640	16640	16640	16640	0
374	20240617	140200	521048200	16640	16640	16640	16640	0
375	20240617	140100	521048200	16640	16640	16640	16640	0
376	20240617	140000	521048200	16640	16640	16640	16640	0
377	20240617	135900	521048200	16640	16640	16640	16640	0
378	20240617	135800	521048200	16640	16640	16640	16640	0
379	20240617	135700	521048200	16640	16640	16640	16640	0
380	20240617	135600	521048200	16640	16640	16640	16640	0
381	20240617	135500	521048200	16640	16640	16640	16640	0
382	20240617	135400	521048200	16640	16640	16640	16640	0
383	20240617	135300	521048200	16640	16640	16640	16640	0
384	20240617	135200	521048200	16640	16640	16640	16640	0
385	20240617	135100	521048200	16640	16640	16640	16640	0
386	20240617	135000	521048200	16640	16640	16640	16640	239
387	20240617	134900	517071240	16640	16640	16640	16640	0
388	20240617	134800	517071240	16640	16640	16640	16640	0
389	20240617	134700	517071240	16640	16640	16640	16640	0
390	20240617	134600	517071240	16640	16640	16640	16640	0
391	20240617	134500	517071240	16640	16640	16640	16640	22
392	20240617	134400	516705160	16640	16640	16640	16640	10
393	20240617	134300	516538760	16670	16670	16670	16670	0
394	20240617	134200	516538760	16670	16670	16670	16670	0
395	20240617	134100	516538760	16670	16670	16670	16670	0
396	20240617	134000	516538760	16670	16670	16670	16670	0
397	20240617	133900	516538760	16670	16710	16710	16670	13
398	20240617	133800	516321570	16710	16710	16710	16710	0
399	20240617	133700	516321570	16710	16710	16710	16710	1
400	20240617	133600	516304860	16730	16730	16730	16730	0
401	20240617	133500	516304860	16730	16730	16730	16730	0
402	20240617	133400	516304860	16730	16730	16730	16730	1
403	20240617	133300	516288130	16730	16730	16730	16730	0
404	20240617	133200	516288130	16730	16730	16730	16730	5
405	20240617	133100	516204480	16730	16730	16730	16730	0
406	20240617	133000	516204480	16730	16730	16730	16730	0
407	20240617	132900	516204480	16730	16730	16730	16730	0
408	20240617	132800	516204480	16730	16730	16730	16730	0
409	20240617	132700	516204480	16730	16730	16730	16730	140
410	20240617	132600	513862280	16730	16730	16730	16730	140
411	20240617	132500	511520080	16730	16730	16730	16730	0
412	20240617	132400	511520080	16730	16730	16730	16730	0
413	20240617	132300	511520080	16730	16670	16730	16670	2
414	20240617	132200	511486680	16740	16740	16740	16740	0
415	20240617	132100	511486680	16740	16740	16740	16740	0
416	20240617	132000	511486680	16740	16740	16740	16740	0
417	20240617	131900	511486680	16740	16740	16740	16740	0
418	20240617	131800	511486680	16740	16680	16740	16680	12
419	20240617	131700	511286450	16680	16680	16680	16680	0
420	20240617	131600	511286450	16680	16680	16680	16680	0
421	20240617	131500	511286450	16680	16680	16680	16680	0
422	20240617	131400	511286450	16680	16680	16680	16680	0
423	20240617	131300	511286450	16680	16680	16680	16680	0
424	20240617	131200	511286450	16680	16690	16690	16680	135
425	20240617	131100	509034640	16710	16710	16710	16710	200
426	20240617	131000	505692640	16740	16730	16740	16710	340
427	20240617	130900	500010020	16730	16730	16740	16730	118
428	20240617	130800	498035190	16730	16730	16730	16730	0
429	20240617	130700	498035190	16730	16730	16730	16730	3
430	20240617	130600	497985000	16730	16730	16730	16730	0
431	20240617	130500	497985000	16730	16730	16730	16730	0
432	20240617	130400	497985000	16730	16710	16730	16710	361
433	20240617	130300	491950370	16720	16720	16720	16720	0
434	20240617	130200	491950370	16720	16720	16720	16720	0
435	20240617	130100	491950370	16720	16720	16720	16720	0
436	20240617	130000	491950370	16720	16720	16720	16720	0
437	20240617	125900	491950370	16720	16720	16720	16720	0
438	20240617	125800	491950370	16720	16720	16720	16720	0
439	20240617	125700	491950370	16720	16720	16720	16720	0
440	20240617	125600	491950370	16720	16720	16720	16720	0
441	20240617	125500	491950370	16720	16720	16720	16720	0
442	20240617	125400	491950370	16720	16720	16720	16720	0
443	20240617	125300	491950370	16720	16720	16720	16720	0
444	20240617	125200	491950370	16720	16720	16720	16720	0
445	20240617	125100	491950370	16720	16720	16720	16720	0
446	20240617	125000	491950370	16720	16720	16720	16720	1
447	20240617	124900	491933650	16720	16720	16720	16720	0
448	20240617	124800	491933650	16720	16720	16720	16720	0
449	20240617	124700	491933650	16720	16720	16720	16720	0
450	20240617	124600	491933650	16720	16720	16720	16720	1
451	20240617	124500	491916930	16720	16720	16720	16720	0
452	20240617	124400	491916930	16720	16720	16720	16720	0
453	20240617	124300	491916930	16720	16710	16720	16710	137
454	20240617	124200	489626320	16710	16710	16710	16710	1
455	20240617	124100	489609610	16710	16710	16710	16710	9
456	20240617	124000	489459220	16710	16700	16710	16700	273
457	20240617	123900	484900050	16700	16700	16700	16700	0
458	20240617	123800	484900050	16700	16700	16700	16700	0
459	20240617	123700	484900050	16700	16700	16700	16700	0
460	20240617	123600	484900050	16700	16700	16700	16700	0
461	20240617	123500	484900050	16700	16700	16700	16700	0
462	20240617	123400	484900050	16700	16700	16700	16700	0
463	20240617	123300	484900050	16700	16700	16700	16700	0
464	20240617	123200	484900050	16700	16700	16700	16700	0
465	20240617	123100	484900050	16700	16690	16700	16690	102
466	20240617	123000	483197650	16700	16700	16700	16700	0
467	20240617	122900	483197650	16700	16700	16700	16700	0
468	20240617	122800	483197650	16700	16690	16700	16690	96
469	20240617	122700	481594810	16690	16690	16690	16690	0
470	20240617	122600	481594810	16690	16690	16690	16690	0
471	20240617	122500	481594810	16690	16690	16690	16690	60
472	20240617	122400	480593410	16590	16590	16590	16590	0
473	20240617	122300	480593410	16590	16590	16590	16590	0
474	20240617	122200	480593410	16590	16590	16590	16590	0
475	20240617	122100	480593410	16590	16590	16590	16590	0
476	20240617	122000	480593410	16590	16590	16590	16590	15
477	20240617	121900	480344560	16590	16590	16590	16590	1
478	20240617	121800	480327970	16710	16710	16710	16710	0
479	20240617	121700	480327970	16710	16710	16710	16710	0
480	20240617	121600	480327970	16710	16710	16710	16710	0
481	20240617	121500	480327970	16710	16710	16710	16710	0
482	20240617	121400	480327970	16710	16710	16710	16710	0
483	20240617	121300	480327970	16710	16710	16710	16710	0
484	20240617	121200	480327970	16710	16710	16710	16710	2
485	20240617	121100	480294550	16720	16720	16720	16720	0
486	20240617	121000	480294550	16720	16720	16720	16720	5
487	20240617	120900	480210950	16650	16650	16650	16650	39
488	20240617	120800	479561600	16540	16540	16540	16540	0
489	20240617	120700	479561600	16540	16540	16540	16540	0
490	20240617	120600	479561600	16540	16690	16690	16540	1500
491	20240617	120500	454689300	16720	16710	16720	16710	1040
492	20240617	120400	437300890	16710	16710	16710	16710	0
493	20240617	120300	437300890	16710	16710	16710	16710	0
494	20240617	120200	437300890	16710	16720	16720	16710	4
495	20240617	120100	437234040	16740	16740	16740	16740	1
496	20240617	120000	437217300	16740	16730	16740	16730	2
497	20240617	115900	437183830	16740	16740	16740	16740	0
498	20240617	115800	437183830	16740	16740	16740	16740	0
499	20240617	115700	437183830	16740	16740	16740	16740	0
500	20240617	115600	437183830	16740	16740	16740	16740	0
501	20240617	115500	437183830	16740	16740	16740	16740	0
502	20240617	115400	437183830	16740	16740	16740	16740	2
503	20240617	115300	437150350	16750	16760	16760	16750	2
504	20240617	115200	437116840	16770	16740	16770	16740	176
505	20240617	115100	434170420	16740	16740	16740	16740	5
506	20240617	115000	434086720	16730	16720	16730	16720	261
507	20240617	114900	429720660	16740	16740	16740	16740	0
508	20240617	114800	429720660	16740	16740	16740	16740	1
509	20240617	114700	429703920	16770	16700	16770	16630	62
510	20240617	114600	428671810	16780	16760	16780	16760	499
511	20240617	114500	420300830	16760	16760	16760	16760	9
512	20240617	114400	420149990	16770	16680	16770	16680	203
513	20240617	114300	416758450	16620	16620	16620	16620	0
514	20240617	114200	416758450	16620	16620	16620	16620	0
515	20240617	114100	416758450	16620	16620	16620	16620	0
516	20240617	114000	416758450	16620	16620	16620	16620	0
517	20240617	113900	416758450	16620	16620	16620	16620	14
518	20240617	113800	416525770	16600	16600	16600	16600	5
519	20240617	113700	416442770	16600	16600	16600	16600	0
520	20240617	113600	416442770	16600	16610	16610	16600	117
521	20240617	113500	414499640	16680	16680	16680	16680	1
522	20240617	113400	414482960	16610	16630	16700	16600	408
523	20240617	113300	407707860	16660	16640	16660	16640	30
524	20240617	113200	407208120	16660	16650	16660	16650	8
525	20240617	113100	407074900	16660	16730	16750	16660	238
526	20240617	113000	403093280	16740	16630	16740	16620	31
527	20240617	112900	402575650	16620	16660	16740	16620	66
528	20240617	112800	401478200	16680	16670	16740	16640	191
529	20240617	112700	398297210	16690	16730	16730	16690	8
530	20240617	112600	398163570	16750	16760	16780	16750	54
531	20240617	112500	397258120	16640	16750	16790	16640	421
532	20240617	112400	390208640	16730	16620	16730	16620	5209
533	20240617	112300	303317760	16620	16620	16620	16620	0
534	20240617	112200	303317760	16620	16570	16620	16570	1519
535	20240617	112100	278074010	16580	16580	16580	16580	0
536	20240617	112000	278074010	16580	16580	16580	16580	0
537	20240617	111900	278074010	16580	16580	16580	16580	0
538	20240617	111800	278074010	16580	16580	16580	16580	0
539	20240617	111700	278074010	16580	16580	16580	16580	0
540	20240617	111600	278074010	16580	16580	16580	16580	0
541	20240617	111500	278074010	16580	16580	16580	16580	0
542	20240617	111400	278074010	16580	16580	16580	16580	0
543	20240617	111300	278074010	16580	16580	16580	16580	15
544	20240617	111200	277825310	16580	16580	16580	16580	0
545	20240617	111100	277825310	16580	16570	16580	16570	54
546	20240617	111000	276930220	16570	16520	16570	16520	135
547	20240617	110900	274693320	16570	16570	16570	16570	0
548	20240617	110800	274693320	16570	16580	16580	16570	14
549	20240617	110700	274461250	16500	16500	16500	16500	0
550	20240617	110600	274461250	16500	16500	16500	16500	0
551	20240617	110500	274461250	16500	16510	16510	16500	159
552	20240617	110400	271837620	16510	16510	16510	16510	0
553	20240617	110300	271837620	16510	16510	16510	16510	0
554	20240617	110200	271837620	16510	16510	16510	16510	0
555	20240617	110100	271837620	16510	16510	16510	16510	0
556	20240617	110000	271837620	16510	16510	16510	16510	65
557	20240617	105900	270764470	16500	16500	16500	16500	0
558	20240617	105800	270764470	16500	16500	16500	16500	0
559	20240617	105700	270764470	16500	16570	16570	16500	258
560	20240617	105600	266499730	16580	16600	16600	16580	6
561	20240617	105500	266400230	16610	16600	16610	16590	8
562	20240617	105400	266267460	16600	16600	16600	16600	1
563	20240617	105300	266250860	16610	16610	16610	16600	19
564	20240617	105200	265935310	16570	16570	16570	16570	0
565	20240617	105100	265935310	16570	16570	16570	16570	300
566	20240617	105000	260964310	16570	16600	16610	16570	320
567	20240617	104900	255658090	16620	16620	16620	16620	0
568	20240617	104800	255658090	16620	16620	16620	16620	0
569	20240617	104700	255658090	16620	16620	16620	16620	0
570	20240617	104600	255658090	16620	16620	16620	16620	0
571	20240617	104500	255658090	16620	16620	16620	16620	0
572	20240617	104400	255658090	16620	16620	16620	16620	0
573	20240617	104300	255658090	16620	16620	16620	16620	10
574	20240617	104200	255491890	16620	16620	16620	16620	0
575	20240617	104100	255491890	16620	16620	16620	16620	0
576	20240617	104000	255491890	16620	16620	16620	16620	0
577	20240617	103900	255491890	16620	16610	16620	16610	5
578	20240617	103800	255408830	16610	16610	16610	16610	0
579	20240617	103700	255408830	16610	16600	16610	16600	570
580	20240617	103600	245944260	16600	16590	16600	16590	1000
581	20240617	103500	229344860	16590	16590	16590	16590	0
582	20240617	103400	229344860	16590	16590	16590	16590	0
583	20240617	103300	229344860	16590	16570	16590	16570	70
584	20240617	103200	228184170	16580	16580	16580	16580	0
585	20240617	103100	228184170	16580	16580	16580	16580	1
586	20240617	103000	228167590	16580	16530	16580	16530	302
587	20240617	102900	223163880	16520	16520	16520	16520	1
588	20240617	102800	223147360	16530	16530	16530	16530	513
589	20240617	102700	214667470	16530	16530	16530	16530	1
590	20240617	102600	214650940	16530	16530	16530	16530	28
591	20240617	102500	214188100	16530	16530	16530	16530	0
592	20240617	102400	214188100	16530	16530	16530	16530	0
593	20240617	102300	214188100	16530	16600	16600	16530	2
594	20240617	102200	214154970	16540	16540	16540	16540	1
595	20240617	102100	214138430	16550	16550	16550	16550	0
596	20240617	102000	214138430	16550	16550	16550	16550	0
597	20240617	101900	214138430	16550	16550	16550	16550	0
598	20240617	101800	214138430	16550	16560	16560	16550	248
599	20240617	101700	210031980	16560	16600	16600	16560	100
600	20240617	101600	208373980	16630	16630	16630	16630	0
601	20240617	101500	208373980	16630	16630	16630	16630	0
602	20240617	101400	208373980	16630	16630	16630	16630	5
603	20240617	101300	208290830	16560	16640	16640	16560	201
604	20240617	101200	204962190	16550	16580	16630	16540	625
605	20240617	101100	194594890	16580	16590	16590	16580	503
606	20240617	101000	186255060	16580	16560	16580	16560	214
607	20240617	100900	182709220	16560	16560	16560	16560	58
608	20240617	100800	181748740	16560	16550	16560	16550	599
609	20240617	100700	171834790	16550	16550	16550	16550	0
610	20240617	100600	171834790	16550	16550	16550	16550	1
611	20240617	100500	171818240	16520	16520	16520	16520	0
612	20240617	100400	171818240	16520	16520	16520	16520	0
613	20240617	100300	171818240	16520	16520	16520	16520	0
614	20240617	100200	171818240	16520	16520	16520	16520	215
615	20240617	100100	168266440	16520	16570	16590	16520	966
616	20240617	100000	152249290	16570	16500	16570	16500	1736
617	20240617	095900	123541510	16500	16490	16500	16490	196
618	20240617	095800	120307880	16500	16500	16500	16500	0
619	20240617	095700	120307880	16500	16480	16500	16480	380
620	20240617	095600	114041080	16490	16490	16490	16490	0
621	20240617	095500	114041080	16490	16450	16490	16450	210
622	20240617	095400	110582580	16480	16480	16480	16480	0
623	20240617	095300	110582580	16480	16480	16480	16480	0
624	20240617	095200	110582580	16480	16480	16480	16480	100
625	20240617	095100	108934580	16490	16490	16490	16490	30
626	20240617	095000	108439880	16500	16500	16510	16500	1000
627	20240617	094900	91935590	16500	16500	16500	16500	0
628	20240617	094800	91935590	16500	16460	16500	16460	28
629	20240617	094700	91474310	16410	16410	16410	16410	0
630	20240617	094600	91474310	16410	16410	16410	16410	0
631	20240617	094500	91474310	16410	16410	16410	16410	10
632	20240617	094400	91310210	16410	16410	16410	16410	0
633	20240617	094300	91310210	16410	16410	16410	16410	0
634	20240617	094200	91310210	16410	16410	16410	16410	0
635	20240617	094100	91310210	16410	16410	16410	16410	0
636	20240617	094000	91310210	16410	16410	16410	16410	0
637	20240617	093900	91310210	16410	16410	16410	16410	21
638	20240617	093800	90965600	16510	16410	16510	16410	517
639	20240617	093700	82440130	16520	16520	16520	16520	0
640	20240617	093600	82440130	16520	16520	16520	16520	0
641	20240617	093500	82440130	16520	16520	16520	16520	1
642	20240617	093400	82423610	16520	16520	16520	16520	10
643	20240617	093300	82258410	16520	16520	16520	16520	14
644	20240617	093200	82027130	16510	16510	16510	16510	50
645	20240617	093100	81201630	16510	16510	16510	16510	60
646	20240617	093000	80211030	16510	16510	16510	16510	0
647	20240617	092900	80211030	16510	16510	16510	16510	1
648	20240617	092800	80194520	16460	16420	16460	16420	1252
649	20240617	092700	59602800	16420	16420	16420	16420	0
650	20240617	092600	59602800	16420	16410	16420	16410	15
651	20240617	092500	59356570	16420	16380	16420	16380	7
652	20240617	092400	59241870	16380	16420	16430	16380	15
653	20240617	092300	58995680	16430	16430	16430	16430	0
654	20240617	092200	58995680	16430	16430	16430	16430	0
655	20240617	092100	58995680	16430	16430	16430	16430	0
656	20240617	092000	58995680	16430	16430	16430	16430	0
657	20240617	091900	58995680	16430	16430	16430	16430	26
658	20240617	091800	58568500	16430	16430	16430	16430	9
659	20240617	091700	58420630	16350	16350	16350	16350	5
660	20240617	091600	58338880	16350	16430	16430	16350	704
661	20240617	091500	46826950	16350	16350	16350	16350	0
662	20240617	091400	46826950	16350	16350	16350	16350	1
663	20240617	091300	46810600	16350	16350	16350	16350	0
664	20240617	091200	46810600	16350	16350	16350	16350	23
665	20240617	091100	46434550	16400	16400	16400	16400	66
666	20240617	091000	45352150	16400	16400	16400	16400	5
667	20240617	090900	45270150	16400	16400	16400	16400	20
668	20240617	090800	44942150	16400	16400	16400	16400	72
669	20240617	090700	43761350	16400	16400	16400	16400	0
670	20240617	090600	43761350	16400	16400	16400	16400	0
671	20240617	090500	43761350	16400	16400	16400	16400	50
672	20240617	090400	42941350	16400	16400	16400	16400	12
673	20240617	090300	42744550	16400	16310	16400	16300	913
674	20240617	090200	27774070	16300	16320	16320	16300	520
675	20240617	090100	19290880	16310	16310	16310	16310	0
676	20240617	090000	19290880	16310	16320	16400	16310	1182