KissMeData/217270/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	204000	177016990	5750	5750	5750	5750	3560
3	20240617	203900	177016990	5750	5750	5750	5750	0
4	20240617	203800	177016990	5750	5750	5750	5750	0
5	20240617	203700	177016990	5750	5750	5750	5750	0
6	20240617	203600	177016990	5750	5750	5750	5750	0
7	20240617	203500	177016990	5750	5750	5750	5750	0
8	20240617	203400	177016990	5750	5750	5750	5750	0
9	20240617	203300	177016990	5750	5750	5750	5750	0
10	20240617	203200	177016990	5750	5750	5750	5750	0
11	20240617	203100	177016990	5750	5750	5750	5750	0
12	20240617	203000	177016990	5750	5750	5750	5750	0
13	20240617	202900	177016990	5750	5750	5750	5750	0
14	20240617	202800	177016990	5750	5750	5750	5750	0
15	20240617	202700	177016990	5750	5750	5750	5750	0
16	20240617	202600	177016990	5750	5750	5750	5750	0
17	20240617	202500	177016990	5750	5750	5750	5750	0
18	20240617	202400	177016990	5750	5750	5750	5750	0
19	20240617	202300	177016990	5750	5750	5750	5750	0
20	20240617	202200	177016990	5750	5750	5750	5750	0
21	20240617	202100	177016990	5750	5750	5750	5750	0
22	20240617	202000	177016990	5750	5750	5750	5750	0
23	20240617	201900	177016990	5750	5750	5750	5750	0
24	20240617	201800	177016990	5750	5750	5750	5750	0
25	20240617	201700	177016990	5750	5750	5750	5750	0
26	20240617	201600	177016990	5750	5750	5750	5750	0
27	20240617	201500	177016990	5750	5750	5750	5750	0
28	20240617	201400	177016990	5750	5750	5750	5750	0
29	20240617	201300	177016990	5750	5750	5750	5750	0
30	20240617	201200	177016990	5750	5750	5750	5750	0
31	20240617	201100	177016990	5750	5750	5750	5750	0
32	20240617	201000	177016990	5750	5750	5750	5750	3560
33	20240617	200900	177016990	5750	5750	5750	5750	0
34	20240617	200800	177016990	5750	5750	5750	5750	0
35	20240617	200700	177016990	5750	5750	5750	5750	0
36	20240617	200600	177016990	5750	5750	5750	5750	0
37	20240617	200500	177016990	5750	5750	5750	5750	0
38	20240617	200400	177016990	5750	5750	5750	5750	0
39	20240617	200300	177016990	5750	5750	5750	5750	0
40	20240617	200200	177016990	5750	5750	5750	5750	0
41	20240617	200100	177016990	5750	5750	5750	5750	0
42	20240617	200000	177016990	5750	5750	5750	5750	0
43	20240617	195900	177016990	5750	5750	5750	5750	0
44	20240617	195800	177016990	5750	5750	5750	5750	0
45	20240617	195700	177016990	5750	5750	5750	5750	0
46	20240617	195600	177016990	5750	5750	5750	5750	0
47	20240617	195500	177016990	5750	5750	5750	5750	0
48	20240617	195400	177016990	5750	5750	5750	5750	0
49	20240617	195300	177016990	5750	5750	5750	5750	0
50	20240617	195200	177016990	5750	5750	5750	5750	0
51	20240617	195100	177016990	5750	5750	5750	5750	0
52	20240617	195000	177016990	5750	5750	5750	5750	0
53	20240617	194900	177016990	5750	5750	5750	5750	0
54	20240617	194800	177016990	5750	5750	5750	5750	0
55	20240617	194700	177016990	5750	5750	5750	5750	0
56	20240617	194600	177016990	5750	5750	5750	5750	0
57	20240617	194500	177016990	5750	5750	5750	5750	0
58	20240617	194400	177016990	5750	5750	5750	5750	0
59	20240617	194300	177016990	5750	5750	5750	5750	0
60	20240617	194200	177016990	5750	5750	5750	5750	0
61	20240617	194100	177016990	5750	5750	5750	5750	0
62	20240617	194000	177016990	5750	5750	5750	5750	3560
63	20240617	193900	177016990	5750	5750	5750	5750	0
64	20240617	193800	177016990	5750	5750	5750	5750	0
65	20240617	193700	177016990	5750	5750	5750	5750	0
66	20240617	193600	177016990	5750	5750	5750	5750	0
67	20240617	193500	177016990	5750	5750	5750	5750	0
68	20240617	193400	177016990	5750	5750	5750	5750	0
69	20240617	193300	177016990	5750	5750	5750	5750	0
70	20240617	193200	177016990	5750	5750	5750	5750	0
71	20240617	193100	177016990	5750	5750	5750	5750	0
72	20240617	193000	177016990	5750	5750	5750	5750	0
73	20240617	192900	177016990	5750	5750	5750	5750	0
74	20240617	192800	177016990	5750	5750	5750	5750	0
75	20240617	192700	177016990	5750	5750	5750	5750	0
76	20240617	192600	177016990	5750	5750	5750	5750	0
77	20240617	192500	177016990	5750	5750	5750	5750	0
78	20240617	192400	177016990	5750	5750	5750	5750	0
79	20240617	192300	177016990	5750	5750	5750	5750	0
80	20240617	192200	177016990	5750	5750	5750	5750	0
81	20240617	192100	177016990	5750	5750	5750	5750	0
82	20240617	192000	177016990	5750	5750	5750	5750	0
83	20240617	191900	177016990	5750	5750	5750	5750	0
84	20240617	191800	177016990	5750	5750	5750	5750	0
85	20240617	191700	177016990	5750	5750	5750	5750	0
86	20240617	191600	177016990	5750	5750	5750	5750	0
87	20240617	191500	177016990	5750	5750	5750	5750	0
88	20240617	191400	177016990	5750	5750	5750	5750	0
89	20240617	191300	177016990	5750	5750	5750	5750	0
90	20240617	191200	177016990	5750	5750	5750	5750	0
91	20240617	191100	177016990	5750	5750	5750	5750	0
92	20240617	191000	177016990	5750	5750	5750	5750	3560
93	20240617	190900	177016990	5750	5750	5750	5750	0
94	20240617	190800	177016990	5750	5750	5750	5750	0
95	20240617	190700	177016990	5750	5750	5750	5750	0
96	20240617	190600	177016990	5750	5750	5750	5750	0
97	20240617	190500	177016990	5750	5750	5750	5750	0
98	20240617	190400	177016990	5750	5750	5750	5750	0
99	20240617	190300	177016990	5750	5750	5750	5750	0
100	20240617	190200	177016990	5750	5750	5750	5750	0
101	20240617	190100	177016990	5750	5750	5750	5750	0
102	20240617	190000	177016990	5750	5750	5750	5750	0
103	20240617	185900	177016990	5750	5750	5750	5750	0
104	20240617	185800	177016990	5750	5750	5750	5750	0
105	20240617	185700	177016990	5750	5750	5750	5750	0
106	20240617	185600	177016990	5750	5750	5750	5750	0
107	20240617	185500	177016990	5750	5750	5750	5750	0
108	20240617	185400	177016990	5750	5750	5750	5750	0
109	20240617	185300	177016990	5750	5750	5750	5750	0
110	20240617	185200	177016990	5750	5750	5750	5750	0
111	20240617	185100	177016990	5750	5750	5750	5750	0
112	20240617	185000	177016990	5750	5750	5750	5750	0
113	20240617	184900	177016990	5750	5750	5750	5750	0
114	20240617	184800	177016990	5750	5750	5750	5750	0
115	20240617	184700	177016990	5750	5750	5750	5750	0
116	20240617	184600	177016990	5750	5750	5750	5750	0
117	20240617	184500	177016990	5750	5750	5750	5750	0
118	20240617	184400	177016990	5750	5750	5750	5750	0
119	20240617	184300	177016990	5750	5750	5750	5750	0
120	20240617	184200	177016990	5750	5750	5750	5750	0
121	20240617	184100	177016990	5750	5750	5750	5750	0
122	20240617	184000	177016990	5750	5750	5750	5750	3560
123	20240617	183900	177016990	5750	5750	5750	5750	0
124	20240617	183800	177016990	5750	5750	5750	5750	0
125	20240617	183700	177016990	5750	5750	5750	5750	0
126	20240617	183600	177016990	5750	5750	5750	5750	0
127	20240617	183500	177016990	5750	5750	5750	5750	0
128	20240617	183400	177016990	5750	5750	5750	5750	0
129	20240617	183300	177016990	5750	5750	5750	5750	0
130	20240617	183200	177016990	5750	5750	5750	5750	0
131	20240617	183100	177016990	5750	5750	5750	5750	0
132	20240617	183000	177016990	5750	5750	5750	5750	0
133	20240617	182900	177016990	5750	5750	5750	5750	0
134	20240617	182800	177016990	5750	5750	5750	5750	0
135	20240617	182700	177016990	5750	5750	5750	5750	0
136	20240617	182600	177016990	5750	5750	5750	5750	0
137	20240617	182500	177016990	5750	5750	5750	5750	0
138	20240617	182400	177016990	5750	5750	5750	5750	0
139	20240617	182300	177016990	5750	5750	5750	5750	0
140	20240617	182200	177016990	5750	5750	5750	5750	0
141	20240617	182100	177016990	5750	5750	5750	5750	0
142	20240617	182000	177016990	5750	5750	5750	5750	0
143	20240617	181900	177016990	5750	5750	5750	5750	0
144	20240617	181800	177016990	5750	5750	5750	5750	0
145	20240617	181700	177016990	5750	5750	5750	5750	0
146	20240617	181600	177016990	5750	5750	5750	5750	0
147	20240617	181500	177016990	5750	5750	5750	5750	0
148	20240617	181400	177016990	5750	5750	5750	5750	0
149	20240617	181300	177016990	5750	5750	5750	5750	0
150	20240617	181200	177016990	5750	5750	5750	5750	0
151	20240617	181100	177016990	5750	5750	5750	5750	0
152	20240617	181000	177016990	5750	5750	5750	5750	3560
153	20240617	180900	177016990	5750	5750	5750	5750	0
154	20240617	180800	177016990	5750	5750	5750	5750	0
155	20240617	180700	177016990	5750	5750	5750	5750	0
156	20240617	180600	177016990	5750	5750	5750	5750	0
157	20240617	180500	177016990	5750	5750	5750	5750	0
158	20240617	180400	177016990	5750	5750	5750	5750	0
159	20240617	180300	177016990	5750	5750	5750	5750	0
160	20240617	180200	177016990	5750	5750	5750	5750	0
161	20240617	180100	177016990	5750	5750	5750	5750	0
162	20240617	180000	177016990	5750	5750	5750	5750	0
163	20240617	175900	177016990	5750	5750	5750	5750	0
164	20240617	175800	177016990	5750	5750	5750	5750	0
165	20240617	175700	177016990	5750	5750	5750	5750	0
166	20240617	175600	177016990	5750	5750	5750	5750	0
167	20240617	175500	177016990	5750	5750	5750	5750	0
168	20240617	175400	177016990	5750	5750	5750	5750	0
169	20240617	175300	177016990	5750	5750	5750	5750	0
170	20240617	175200	177016990	5750	5750	5750	5750	0
171	20240617	175100	177016990	5750	5750	5750	5750	0
172	20240617	175000	177016990	5750	5750	5750	5750	0
173	20240617	174900	177016990	5750	5750	5750	5750	0
174	20240617	174800	177016990	5750	5750	5750	5750	0
175	20240617	174700	177016990	5750	5750	5750	5750	0
176	20240617	174600	177016990	5750	5750	5750	5750	0
177	20240617	174500	177016990	5750	5750	5750	5750	0
178	20240617	174400	177016990	5750	5750	5750	5750	0
179	20240617	174300	177016990	5750	5750	5750	5750	0
180	20240617	174200	177016990	5750	5750	5750	5750	0
181	20240617	174100	177016990	5750	5750	5750	5750	0
182	20240617	174000	177016990	5750	5750	5750	5750	3560
183	20240617	173900	177016990	5750	5750	5750	5750	0
184	20240617	173800	177016990	5750	5750	5750	5750	0
185	20240617	173700	177016990	5750	5750	5750	5750	0
186	20240617	173600	177016990	5750	5750	5750	5750	0
187	20240617	173500	177016990	5750	5750	5750	5750	0
188	20240617	173400	177016990	5750	5750	5750	5750	0
189	20240617	173300	177016990	5750	5750	5750	5750	0
190	20240617	173200	177016990	5750	5750	5750	5750	0
191	20240617	173100	177016990	5750	5750	5750	5750	0
192	20240617	173000	177016990	5750	5750	5750	5750	0
193	20240617	172900	177016990	5750	5750	5750	5750	0
194	20240617	172800	177016990	5750	5750	5750	5750	0
195	20240617	172700	177016990	5750	5750	5750	5750	0
196	20240617	172600	177016990	5750	5750	5750	5750	0
197	20240617	172500	177016990	5750	5750	5750	5750	0
198	20240617	172400	177016990	5750	5750	5750	5750	0
199	20240617	172300	177016990	5750	5750	5750	5750	0
200	20240617	172200	177016990	5750	5750	5750	5750	0
201	20240617	172100	177016990	5750	5750	5750	5750	0
202	20240617	172000	177016990	5750	5750	5750	5750	0
203	20240617	171900	177016990	5750	5750	5750	5750	0
204	20240617	171800	177016990	5750	5750	5750	5750	0
205	20240617	171700	177016990	5750	5750	5750	5750	0
206	20240617	171600	177016990	5750	5750	5750	5750	0
207	20240617	171500	177016990	5750	5750	5750	5750	0
208	20240617	171400	177016990	5750	5750	5750	5750	0
209	20240617	171300	177016990	5750	5750	5750	5750	0
210	20240617	171200	177016990	5750	5750	5750	5750	0
211	20240617	171100	177016990	5750	5750	5750	5750	0
212	20240617	171000	177016990	5750	5750	5750	5750	3560
213	20240617	170900	177016990	5750	5750	5750	5750	0
214	20240617	170800	177016990	5750	5750	5750	5750	0
215	20240617	170700	177016990	5750	5750	5750	5750	0
216	20240617	170600	177016990	5750	5750	5750	5750	0
217	20240617	170500	177016990	5750	5750	5750	5750	0
218	20240617	170400	177016990	5750	5750	5750	5750	0
219	20240617	170300	177016990	5750	5750	5750	5750	0
220	20240617	170200	177016990	5750	5750	5750	5750	0
221	20240617	170100	177016990	5750	5750	5750	5750	0
222	20240617	170000	177016990	5750	5750	5750	5750	0
223	20240617	165900	177016990	5750	5750	5750	5750	0
224	20240617	165800	177016990	5750	5750	5750	5750	0
225	20240617	165700	177016990	5750	5750	5750	5750	0
226	20240617	165600	177016990	5750	5750	5750	5750	0
227	20240617	165500	177016990	5750	5750	5750	5750	0
228	20240617	165400	177016990	5750	5750	5750	5750	0
229	20240617	165300	177016990	5750	5750	5750	5750	0
230	20240617	165200	177016990	5750	5750	5750	5750	0
231	20240617	165100	177016990	5750	5750	5750	5750	0
232	20240617	165000	177016990	5750	5750	5750	5750	0
233	20240617	164900	177016990	5750	5750	5750	5750	0
234	20240617	164800	177016990	5750	5750	5750	5750	0
235	20240617	164700	177016990	5750	5750	5750	5750	0
236	20240617	164600	177016990	5750	5750	5750	5750	0
237	20240617	164500	177016990	5750	5750	5750	5750	0
238	20240617	164400	177016990	5750	5750	5750	5750	0
239	20240617	164300	177016990	5750	5750	5750	5750	0
240	20240617	164200	177016990	5750	5750	5750	5750	0
241	20240617	164100	177016990	5750	5750	5750	5750	0
242	20240617	164000	177016990	5750	5750	5750	5750	3560
243	20240617	163900	177016990	5750	5750	5750	5750	0
244	20240617	163800	177016990	5750	5750	5750	5750	0
245	20240617	163700	177016990	5750	5750	5750	5750	0
246	20240617	163600	177016990	5750	5750	5750	5750	0
247	20240617	163500	177016990	5750	5750	5750	5750	0
248	20240617	163400	177016990	5750	5750	5750	5750	0
249	20240617	163300	177016990	5750	5750	5750	5750	0
250	20240617	163200	177016990	5750	5750	5750	5750	0
251	20240617	163100	177016990	5750	5750	5750	5750	0
252	20240617	163000	177016990	5750	5750	5750	5750	0
253	20240617	162900	177016990	5750	5750	5750	5750	0
254	20240617	162800	177016990	5750	5750	5750	5750	0
255	20240617	162700	177016990	5750	5750	5750	5750	0
256	20240617	162600	177016990	5750	5750	5750	5750	0
257	20240617	162500	177016990	5750	5750	5750	5750	0
258	20240617	162400	177016990	5750	5750	5750	5750	0
259	20240617	162300	177016990	5750	5750	5750	5750	0
260	20240617	162200	177016990	5750	5750	5750	5750	0
261	20240617	162100	177016990	5750	5750	5750	5750	0
262	20240617	162000	177016990	5750	5750	5750	5750	0
263	20240617	161900	177016990	5750	5750	5750	5750	0
264	20240617	161800	177016990	5750	5750	5750	5750	0
265	20240617	161700	177016990	5750	5750	5750	5750	0
266	20240617	161600	177016990	5750	5750	5750	5750	0
267	20240617	161500	177016990	5750	5750	5750	5750	0
268	20240617	161400	177016990	5750	5750	5750	5750	0
269	20240617	161300	177016990	5750	5750	5750	5750	0
270	20240617	161200	177016990	5750	5750	5750	5750	0
271	20240617	161100	177016990	5750	5750	5750	5750	0
272	20240617	161000	177016990	5750	5750	5750	5750	3560
273	20240617	160900	177016990	5750	5750	5750	5750	0
274	20240617	160800	177016990	5750	5750	5750	5750	0
275	20240617	160700	177016990	5750	5750	5750	5750	0
276	20240617	160600	177016990	5750	5750	5750	5750	0
277	20240617	160500	177016990	5750	5750	5750	5750	0
278	20240617	160400	177016990	5750	5750	5750	5750	0
279	20240617	160300	177016990	5750	5750	5750	5750	0
280	20240617	160200	177016990	5750	5750	5750	5750	0
281	20240617	160100	177016990	5750	5750	5750	5750	0
282	20240617	160000	177016990	5750	5750	5750	5750	0
283	20240617	155900	177016990	5750	5750	5750	5750	0
284	20240617	155800	177016990	5750	5750	5750	5750	0
285	20240617	155700	177016990	5750	5750	5750	5750	0
286	20240617	155600	177016990	5750	5750	5750	5750	0
287	20240617	155500	177016990	5750	5750	5750	5750	0
288	20240617	155400	177016990	5750	5750	5750	5750	0
289	20240617	155300	177016990	5750	5750	5750	5750	0
290	20240617	155200	177016990	5750	5750	5750	5750	0
291	20240617	155100	177016990	5750	5750	5750	5750	0
292	20240617	155000	177016990	5750	5750	5750	5750	0
293	20240617	154900	177016990	5750	5750	5750	5750	0
294	20240617	154800	177016990	5750	5750	5750	5750	0
295	20240617	154700	177016990	5750	5750	5750	5750	0
296	20240617	154600	177016990	5750	5750	5750	5750	0
297	20240617	154500	177016990	5750	5750	5750	5750	0
298	20240617	154400	177016990	5750	5750	5750	5750	0
299	20240617	154300	177016990	5750	5750	5750	5750	0
300	20240617	154200	177016990	5750	5750	5750	5750	0
301	20240617	154100	177016990	5750	5750	5750	5750	0
302	20240617	154000	177016990	5750	5750	5750	5750	3560
303	20240617	153900	177016990	5750	5750	5750	5750	0
304	20240617	153800	177016990	5750	5750	5750	5750	0
305	20240617	153700	177016990	5750	5750	5750	5750	0
306	20240617	153600	177016990	5750	5750	5750	5750	0
307	20240617	153500	177016990	5750	5750	5750	5750	0
308	20240617	153400	177016990	5750	5750	5750	5750	0
309	20240617	153300	177016990	5750	5750	5750	5750	0
310	20240617	153200	177016990	5750	5750	5750	5750	0
311	20240617	153100	177016990	5750	5750	5750	5750	0
312	20240617	153000	177016990	5750	5750	5750	5750	3560
313	20240617	152900	156546990	5770	5770	5770	5770	0
314	20240617	152800	156546990	5770	5770	5770	5770	0
315	20240617	152700	156546990	5770	5770	5770	5770	0
316	20240617	152600	156546990	5770	5770	5770	5770	0
317	20240617	152500	156546990	5770	5770	5770	5770	0
318	20240617	152400	156546990	5770	5770	5770	5770	0
319	20240617	152300	156546990	5770	5770	5770	5770	0
320	20240617	152200	156546990	5770	5770	5770	5770	0
321	20240617	152100	156546990	5770	5770	5770	5770	0
322	20240617	152000	156546990	5770	5770	5770	5770	0
323	20240617	151900	156546990	5770	5770	5770	5770	0
324	20240617	151800	156546990	5770	5770	5770	5770	0
325	20240617	151700	156546990	5770	5770	5770	5770	0
326	20240617	151600	156546990	5770	5770	5770	5770	0
327	20240617	151500	156546990	5770	5770	5770	5770	111
328	20240617	151400	155906520	5770	5770	5770	5770	33
329	20240617	151300	155716110	5770	5770	5770	5770	0
330	20240617	151200	155716110	5770	5770	5770	5770	0
331	20240617	151100	155716110	5770	5780	5780	5770	882
332	20240617	151000	150622550	5780	5780	5780	5780	0
333	20240617	150900	150622550	5780	5780	5780	5780	0
334	20240617	150800	150622550	5780	5780	5780	5780	0
335	20240617	150700	150622550	5780	5780	5780	5780	2
336	20240617	150600	150610990	5790	5790	5790	5790	0
337	20240617	150500	150610990	5790	5790	5790	5790	0
338	20240617	150400	150610990	5790	5790	5790	5790	0
339	20240617	150300	150610990	5790	5790	5790	5790	181
340	20240617	150200	149563000	5800	5800	5800	5800	1
341	20240617	150100	149557200	5800	5800	5800	5800	0
342	20240617	150000	149557200	5800	5800	5800	5800	0
343	20240617	145900	149557200	5800	5800	5800	5800	0
344	20240617	145800	149557200	5800	5800	5800	5800	0
345	20240617	145700	149557200	5800	5800	5800	5800	0
346	20240617	145600	149557200	5800	5800	5800	5800	0
347	20240617	145500	149557200	5800	5800	5800	5800	0
348	20240617	145400	149557200	5800	5800	5800	5800	0
349	20240617	145300	149557200	5800	5800	5800	5800	0
350	20240617	145200	149557200	5800	5800	5800	5800	0
351	20240617	145100	149557200	5800	5800	5800	5800	0
352	20240617	145000	149557200	5800	5800	5800	5800	0
353	20240617	144900	149557200	5800	5790	5800	5790	35
354	20240617	144800	149354410	5790	5790	5790	5790	0
355	20240617	144700	149354410	5790	5790	5790	5790	52
356	20240617	144600	149053330	5780	5780	5780	5780	0
357	20240617	144500	149053330	5780	5780	5780	5780	0
358	20240617	144400	149053330	5780	5780	5780	5780	0
359	20240617	144300	149053330	5780	5780	5780	5780	0
360	20240617	144200	149053330	5780	5780	5780	5780	0
361	20240617	144100	149053330	5780	5780	5780	5780	0
362	20240617	144000	149053330	5780	5780	5780	5780	0
363	20240617	143900	149053330	5780	5780	5780	5780	0
364	20240617	143800	149053330	5780	5780	5780	5780	0
365	20240617	143700	149053330	5780	5780	5780	5780	0
366	20240617	143600	149053330	5780	5780	5780	5780	0
367	20240617	143500	149053330	5780	5780	5780	5780	0
368	20240617	143400	149053330	5780	5780	5780	5780	0
369	20240617	143300	149053330	5780	5780	5780	5780	0
370	20240617	143200	149053330	5780	5780	5780	5780	0
371	20240617	143100	149053330	5780	5780	5780	5780	0
372	20240617	143000	149053330	5780	5780	5780	5780	0
373	20240617	142900	149053330	5780	5780	5780	5780	15
374	20240617	142800	148966630	5780	5780	5780	5780	0
375	20240617	142700	148966630	5780	5780	5780	5780	85
376	20240617	142600	148475330	5780	5780	5780	5780	0
377	20240617	142500	148475330	5780	5780	5780	5780	5
378	20240617	142400	148446430	5780	5780	5780	5780	0
379	20240617	142300	148446430	5780	5780	5780	5780	0
380	20240617	142200	148446430	5780	5790	5790	5780	11
381	20240617	142100	148382840	5790	5790	5790	5790	2
382	20240617	142000	148371260	5790	5790	5790	5790	1
383	20240617	141900	148365470	5790	5790	5790	5790	0
384	20240617	141800	148365470	5790	5790	5790	5790	0
385	20240617	141700	148365470	5790	5790	5790	5790	0
386	20240617	141600	148365470	5790	5790	5790	5790	18
387	20240617	141500	148261250	5790	5790	5790	5790	0
388	20240617	141400	148261250	5790	5790	5790	5790	105
389	20240617	141300	147653300	5790	5790	5790	5790	0
390	20240617	141200	147653300	5790	5790	5790	5790	68
391	20240617	141100	147259580	5790	5790	5790	5790	0
392	20240617	141000	147259580	5790	5790	5790	5790	0
393	20240617	140900	147259580	5790	5790	5790	5790	0
394	20240617	140800	147259580	5790	5790	5790	5790	0
395	20240617	140700	147259580	5790	5790	5790	5790	0
396	20240617	140600	147259580	5790	5790	5790	5790	0
397	20240617	140500	147259580	5790	5790	5790	5790	0
398	20240617	140400	147259580	5790	5790	5790	5790	0
399	20240617	140300	147259580	5790	5770	5790	5770	224
400	20240617	140200	145963800	5770	5770	5770	5770	0
401	20240617	140100	145963800	5770	5770	5770	5770	0
402	20240617	140000	145963800	5770	5770	5770	5770	0
403	20240617	135900	145963800	5770	5770	5770	5770	0
404	20240617	135800	145963800	5770	5770	5770	5770	0
405	20240617	135700	145963800	5770	5770	5770	5770	0
406	20240617	135600	145963800	5770	5770	5770	5770	0
407	20240617	135500	145963800	5770	5770	5770	5770	80
408	20240617	135400	145502200	5770	5770	5770	5770	0
409	20240617	135300	145502200	5770	5770	5770	5770	0
410	20240617	135200	145502200	5770	5770	5770	5770	0
411	20240617	135100	145502200	5770	5770	5770	5770	23
412	20240617	135000	145369490	5770	5770	5770	5770	318
413	20240617	134900	143534630	5770	5770	5770	5770	0
414	20240617	134800	143534630	5770	5770	5770	5770	0
415	20240617	134700	143534630	5770	5770	5770	5770	0
416	20240617	134600	143534630	5770	5770	5770	5770	0
417	20240617	134500	143534630	5770	5770	5770	5770	0
418	20240617	134400	143534630	5770	5770	5770	5770	0
419	20240617	134300	143534630	5770	5770	5770	5770	0
420	20240617	134200	143534630	5770	5770	5770	5770	0
421	20240617	134100	143534630	5770	5770	5770	5770	0
422	20240617	134000	143534630	5770	5770	5770	5770	0
423	20240617	133900	143534630	5770	5770	5770	5770	0
424	20240617	133800	143534630	5770	5770	5770	5770	1
425	20240617	133700	143528860	5770	5770	5770	5770	0
426	20240617	133600	143528860	5770	5770	5770	5770	3
427	20240617	133500	143511550	5770	5780	5780	5770	1014
428	20240617	133400	137659930	5790	5790	5790	5790	0
429	20240617	133300	137659930	5790	5790	5790	5790	0
430	20240617	133200	137659930	5790	5790	5790	5790	0
431	20240617	133100	137659930	5790	5790	5790	5790	0
432	20240617	133000	137659930	5790	5790	5790	5790	0
433	20240617	132900	137659930	5790	5790	5790	5790	0
434	20240617	132800	137659930	5790	5790	5790	5790	0
435	20240617	132700	137659930	5790	5790	5790	5790	0
436	20240617	132600	137659930	5790	5790	5790	5790	0
437	20240617	132500	137659930	5790	5790	5790	5790	0
438	20240617	132400	137659930	5790	5790	5790	5790	0
439	20240617	132300	137659930	5790	5790	5790	5790	7
440	20240617	132200	137619400	5790	5790	5790	5790	0
441	20240617	132100	137619400	5790	5790	5790	5790	0
442	20240617	132000	137619400	5790	5790	5790	5790	0
443	20240617	131900	137619400	5790	5790	5790	5790	0
444	20240617	131800	137619400	5790	5790	5790	5790	0
445	20240617	131700	137619400	5790	5790	5790	5790	1
446	20240617	131600	137613610	5780	5780	5780	5780	0
447	20240617	131500	137613610	5780	5780	5780	5780	0
448	20240617	131400	137613610	5780	5780	5780	5780	0
449	20240617	131300	137613610	5780	5780	5780	5780	0
450	20240617	131200	137613610	5780	5780	5780	5780	0
451	20240617	131100	137613610	5780	5780	5780	5780	0
452	20240617	131000	137613610	5780	5780	5780	5780	0
453	20240617	130900	137613610	5780	5780	5780	5780	54
454	20240617	130800	137301490	5790	5790	5790	5790	0
455	20240617	130700	137301490	5790	5790	5790	5790	207
456	20240617	130600	136102960	5790	5790	5790	5790	210
457	20240617	130500	134887060	5790	5790	5790	5790	7
458	20240617	130400	134846530	5770	5770	5770	5770	0
459	20240617	130300	134846530	5770	5770	5770	5770	0
460	20240617	130200	134846530	5770	5770	5770	5770	0
461	20240617	130100	134846530	5770	5770	5770	5770	0
462	20240617	130000	134846530	5770	5770	5770	5770	198
463	20240617	125900	133704070	5780	5780	5780	5780	0
464	20240617	125800	133704070	5780	5780	5780	5780	100
465	20240617	125700	133126070	5770	5770	5770	5770	0
466	20240617	125600	133126070	5770	5770	5770	5770	0
467	20240617	125500	133126070	5770	5770	5770	5770	0
468	20240617	125400	133126070	5770	5770	5770	5770	0
469	20240617	125300	133126070	5770	5770	5770	5770	0
470	20240617	125200	133126070	5770	5770	5770	5770	0
471	20240617	125100	133126070	5770	5770	5770	5770	0
472	20240617	125000	133126070	5770	5770	5770	5770	0
473	20240617	124900	133126070	5770	5770	5770	5770	0
474	20240617	124800	133126070	5770	5770	5770	5770	0
475	20240617	124700	133126070	5770	5770	5770	5770	0
476	20240617	124600	133126070	5770	5770	5770	5770	0
477	20240617	124500	133126070	5770	5770	5770	5770	0
478	20240617	124400	133126070	5770	5770	5770	5770	0
479	20240617	124300	133126070	5770	5770	5770	5770	0
480	20240617	124200	133126070	5770	5790	5790	5770	182
481	20240617	124100	132072310	5790	5790	5790	5790	0
482	20240617	124000	132072310	5790	5790	5790	5790	0
483	20240617	123900	132072310	5790	5790	5790	5790	464
484	20240617	123800	129385750	5790	5790	5790	5790	0
485	20240617	123700	129385750	5790	5790	5790	5790	0
486	20240617	123600	129385750	5790	5790	5790	5790	0
487	20240617	123500	129385750	5790	5790	5790	5790	0
488	20240617	123400	129385750	5790	5790	5790	5790	0
489	20240617	123300	129385750	5790	5790	5790	5790	0
490	20240617	123200	129385750	5790	5790	5790	5790	0
491	20240617	123100	129385750	5790	5790	5790	5790	0
492	20240617	123000	129385750	5790	5790	5790	5790	0
493	20240617	122900	129385750	5790	5790	5790	5790	0
494	20240617	122800	129385750	5790	5790	5790	5790	0
495	20240617	122700	129385750	5790	5790	5790	5790	678
496	20240617	122600	125460130	5780	5780	5780	5780	0
497	20240617	122500	125460130	5780	5780	5780	5780	0
498	20240617	122400	125460130	5780	5780	5780	5780	1324
499	20240617	122300	117807410	5780	5780	5780	5780	0
500	20240617	122200	117807410	5780	5780	5780	5780	0
501	20240617	122100	117807410	5780	5780	5780	5780	179
502	20240617	122000	116772790	5790	5790	5790	5790	10
503	20240617	121900	116714890	5790	5790	5790	5790	13
504	20240617	121800	116639620	5790	5790	5790	5790	0
505	20240617	121700	116639620	5790	5790	5790	5790	0
506	20240617	121600	116639620	5790	5790	5790	5790	0
507	20240617	121500	116639620	5790	5790	5790	5790	80
508	20240617	121400	116176420	5790	5790	5790	5790	0
509	20240617	121300	116176420	5790	5790	5790	5790	0
510	20240617	121200	116176420	5790	5790	5790	5790	73
511	20240617	121100	115753750	5800	5800	5800	5800	0
512	20240617	121000	115753750	5800	5800	5800	5800	0
513	20240617	120900	115753750	5800	5800	5800	5800	500
514	20240617	120800	112853750	5790	5790	5790	5790	0
515	20240617	120700	112853750	5790	5790	5790	5790	0
516	20240617	120600	112853750	5790	5790	5790	5790	0
517	20240617	120500	112853750	5790	5790	5790	5790	0
518	20240617	120400	112853750	5790	5790	5790	5790	0
519	20240617	120300	112853750	5790	5790	5790	5790	0
520	20240617	120200	112853750	5790	5790	5790	5790	0
521	20240617	120100	112853750	5790	5790	5790	5790	370
522	20240617	120000	110711450	5800	5800	5800	5800	1
523	20240617	115900	110705650	5800	5800	5800	5800	0
524	20240617	115800	110705650	5800	5800	5800	5800	0
525	20240617	115700	110705650	5800	5800	5800	5800	10
526	20240617	115600	110647650	5800	5800	5800	5800	0
527	20240617	115500	110647650	5800	5800	5800	5800	0
528	20240617	115400	110647650	5800	5800	5800	5800	1
529	20240617	115300	110641850	5800	5800	5800	5800	0
530	20240617	115200	110641850	5800	5800	5800	5800	0
531	20240617	115100	110641850	5800	5800	5800	5800	0
532	20240617	115000	110641850	5800	5800	5800	5800	0
533	20240617	114900	110641850	5800	5800	5800	5800	0
534	20240617	114800	110641850	5800	5800	5800	5800	5
535	20240617	114700	110612850	5790	5790	5790	5790	0
536	20240617	114600	110612850	5790	5790	5790	5790	0
537	20240617	114500	110612850	5790	5790	5790	5790	0
538	20240617	114400	110612850	5790	5790	5790	5790	0
539	20240617	114300	110612850	5790	5790	5790	5790	0
540	20240617	114200	110612850	5790	5790	5790	5790	0
541	20240617	114100	110612850	5790	5790	5790	5790	69
542	20240617	114000	110213340	5790	5790	5790	5790	80
543	20240617	113900	109750140	5790	5790	5790	5790	0
544	20240617	113800	109750140	5790	5790	5790	5790	100
545	20240617	113700	109171140	5810	5810	5810	5810	0
546	20240617	113600	109171140	5810	5810	5810	5810	3
547	20240617	113500	109153710	5810	5810	5810	5810	0
548	20240617	113400	109153710	5810	5810	5810	5810	0
549	20240617	113300	109153710	5810	5810	5810	5810	0
550	20240617	113200	109153710	5810	5810	5810	5810	0
551	20240617	113100	109153710	5810	5810	5810	5810	0
552	20240617	113000	109153710	5810	5810	5810	5810	5
553	20240617	112900	109124660	5810	5810	5810	5810	0
554	20240617	112800	109124660	5810	5810	5810	5810	0
555	20240617	112700	109124660	5810	5810	5810	5810	0
556	20240617	112600	109124660	5810	5810	5810	5810	0
557	20240617	112500	109124660	5810	5810	5810	5810	323
558	20240617	112400	107248030	5810	5810	5810	5810	0
559	20240617	112300	107248030	5810	5810	5810	5810	0
560	20240617	112200	107248030	5810	5810	5810	5810	0
561	20240617	112100	107248030	5810	5810	5810	5810	0
562	20240617	112000	107248030	5810	5810	5810	5810	49
563	20240617	111900	106963340	5810	5820	5820	5810	110
564	20240617	111800	106324140	5810	5810	5810	5810	0
565	20240617	111700	106324140	5810	5810	5810	5810	0
566	20240617	111600	106324140	5810	5810	5810	5810	0
567	20240617	111500	106324140	5810	5810	5810	5810	19
568	20240617	111400	106213750	5820	5820	5820	5820	0
569	20240617	111300	106213750	5820	5810	5820	5810	156
570	20240617	111200	105305900	5820	5820	5820	5820	0
571	20240617	111100	105305900	5820	5820	5820	5820	0
572	20240617	111000	105305900	5820	5810	5820	5810	124
573	20240617	110900	104584460	5790	5790	5790	5790	0
574	20240617	110800	104584460	5790	5790	5790	5790	0
575	20240617	110700	104584460	5790	5800	5800	5790	150
576	20240617	110600	103715110	5800	5800	5800	5800	0
577	20240617	110500	103715110	5800	5800	5800	5800	0
578	20240617	110400	103715110	5800	5800	5800	5800	0
579	20240617	110300	103715110	5800	5810	5810	5800	1000
580	20240617	110200	97915100	5800	5800	5800	5800	0
581	20240617	110100	97915100	5800	5800	5800	5800	2
582	20240617	110000	97903500	5800	5800	5800	5800	0
583	20240617	105900	97903500	5800	5800	5800	5800	0
584	20240617	105800	97903500	5800	5810	5810	5800	500
585	20240617	105700	95001300	5810	5810	5810	5810	84
586	20240617	105600	94513260	5800	5800	5800	5800	0
587	20240617	105500	94513260	5800	5800	5800	5800	29
588	20240617	105400	94345060	5800	5800	5800	5800	115
589	20240617	105300	93678060	5800	5800	5800	5800	0
590	20240617	105200	93678060	5800	5800	5800	5800	0
591	20240617	105100	93678060	5800	5800	5800	5800	0
592	20240617	105000	93678060	5800	5800	5800	5800	0
593	20240617	104900	93678060	5800	5800	5800	5800	0
594	20240617	104800	93678060	5800	5800	5800	5800	415
595	20240617	104700	91271060	5790	5790	5790	5790	1098
596	20240617	104600	84913640	5790	5790	5790	5790	0
597	20240617	104500	84913640	5790	5790	5790	5790	1
598	20240617	104400	84907850	5790	5790	5790	5790	2
599	20240617	104300	84896270	5790	5790	5790	5790	80
600	20240617	104200	84433070	5780	5780	5780	5780	0
601	20240617	104100	84433070	5780	5780	5780	5780	60
602	20240617	104000	84086270	5780	5780	5780	5780	200
603	20240617	103900	82930270	5780	5780	5780	5780	0
604	20240617	103800	82930270	5780	5780	5780	5780	0
605	20240617	103700	82930270	5780	5780	5780	5780	0
606	20240617	103600	82930270	5780	5780	5780	5780	49
607	20240617	103500	82647050	5780	5780	5780	5780	1015
608	20240617	103400	76780350	5780	5780	5780	5780	173
609	20240617	103300	75780410	5780	5780	5780	5780	0
610	20240617	103200	75780410	5780	5780	5780	5780	0
611	20240617	103100	75780410	5780	5780	5780	5750	726
612	20240617	103000	71598190	5770	5770	5770	5770	0
613	20240617	102900	71598190	5770	5770	5770	5770	0
614	20240617	102800	71598190	5770	5770	5770	5770	24
615	20240617	102700	71459710	5760	5760	5760	5760	0
616	20240617	102600	71459710	5760	5760	5760	5760	1
617	20240617	102500	71453950	5770	5770	5770	5770	503
618	20240617	102400	68551640	5760	5790	5790	5760	1600
619	20240617	102300	59323450	5810	5810	5810	5810	0
620	20240617	102200	59323450	5810	5810	5810	5810	15
621	20240617	102100	59236300	5810	5810	5810	5810	346
622	20240617	102000	57226040	5820	5820	5820	5820	0
623	20240617	101900	57226040	5820	5820	5820	5820	0
624	20240617	101800	57226040	5820	5820	5820	5820	60
625	20240617	101700	56876840	5840	5840	5840	5840	0
626	20240617	101600	56876840	5840	5840	5840	5840	0
627	20240617	101500	56876840	5840	5840	5840	5840	0
628	20240617	101400	56876840	5840	5840	5840	5840	2
629	20240617	101300	56865160	5840	5840	5840	5840	0
630	20240617	101200	56865160	5840	5840	5840	5840	11
631	20240617	101100	56800920	5840	5840	5840	5840	3
632	20240617	101000	56783400	5840	5840	5840	5840	0
633	20240617	100900	56783400	5840	5840	5840	5840	3
634	20240617	100800	56765880	5780	5820	5820	5780	400
635	20240617	100700	54444480	5840	5840	5840	5840	3
636	20240617	100600	54426960	5840	5840	5840	5840	4
637	20240617	100500	54403600	5840	5840	5840	5840	7
638	20240617	100400	54362720	5840	5840	5840	5840	4
639	20240617	100300	54339360	5840	5840	5840	5840	2
640	20240617	100200	54327680	5840	5840	5840	5840	0
641	20240617	100100	54327680	5840	5840	5840	5840	0
642	20240617	100000	54327680	5840	5840	5840	5840	0
643	20240617	095900	54327680	5840	5840	5840	5840	0
644	20240617	095800	54327680	5840	5840	5840	5840	0
645	20240617	095700	54327680	5840	5830	5840	5830	180
646	20240617	095600	53276700	5830	5830	5830	5830	0
647	20240617	095500	53276700	5830	5830	5830	5830	0
648	20240617	095400	53276700	5830	5830	5830	5830	78
649	20240617	095300	52821960	5830	5830	5830	5830	0
650	20240617	095200	52821960	5830	5830	5830	5830	0
651	20240617	095100	52821960	5830	5830	5830	5830	11
652	20240617	095000	52757830	5840	5840	5840	5840	60
653	20240617	094900	52407430	5840	5840	5840	5840	0
654	20240617	094800	52407430	5840	5840	5840	5840	0
655	20240617	094700	52407430	5840	5840	5840	5840	0
656	20240617	094600	52407430	5840	5840	5840	5840	0
657	20240617	094500	52407430	5840	5840	5840	5840	17
658	20240617	094400	52308150	5840	5840	5840	5840	0
659	20240617	094300	52308150	5840	5840	5840	5840	300
660	20240617	094200	50556150	5840	5840	5840	5840	0
661	20240617	094100	50556150	5840	5840	5840	5840	0
662	20240617	094000	50556150	5840	5840	5840	5840	5
663	20240617	093900	50526950	5820	5820	5820	5820	168
664	20240617	093800	49549190	5840	5840	5840	5840	400
665	20240617	093700	47213190	5840	5840	5840	5840	432
666	20240617	093600	44690310	5840	5820	5840	5820	1864
667	20240617	093500	33816710	5810	5780	5810	5780	2444
668	20240617	093400	19640150	5770	5770	5770	5770	0
669	20240617	093300	19640150	5770	5770	5770	5770	669
670	20240617	093200	15780020	5780	5780	5780	5780	264
671	20240617	093100	14254100	5780	5780	5780	5780	0
672	20240617	093000	14254100	5780	5780	5780	5780	0
673	20240617	092900	14254100	5780	5780	5780	5780	30
674	20240617	092800	14080700	5790	5790	5790	5790	0
675	20240617	092700	14080700	5790	5790	5790	5790	0
676	20240617	092600	14080700	5790	5790	5790	5790	0
677	20240617	092500	14080700	5790	5790	5790	5790	0
678	20240617	092400	14080700	5790	5790	5790	5790	100
679	20240617	092300	13501700	5790	5790	5790	5790	1
680	20240617	092200	13495910	5790	5800	5800	5790	23
681	20240617	092100	13362720	5790	5790	5790	5790	38
682	20240617	092000	13142700	5800	5800	5800	5800	0
683	20240617	091900	13142700	5800	5800	5800	5800	0
684	20240617	091800	13142700	5800	5800	5800	5800	0
685	20240617	091700	13142700	5800	5800	5800	5800	11
686	20240617	091600	13078900	5780	5780	5780	5780	4
687	20240617	091500	13055780	5800	5800	5800	5800	0
688	20240617	091400	13055780	5800	5800	5800	5800	0
689	20240617	091300	13055780	5800	5790	5800	5760	448
690	20240617	091200	10469330	5790	5790	5790	5790	7
691	20240617	091100	10428800	5790	5790	5790	5790	1
692	20240617	091000	10423010	5780	5780	5780	5780	1
693	20240617	090900	10417230	5770	5770	5770	5770	0
694	20240617	090800	10417230	5770	5770	5770	5770	28
695	20240617	090700	10255670	5770	5780	5790	5770	861
696	20240617	090600	5281550	5780	5810	5810	5780	508
697	20240617	090500	2337510	5810	5790	5810	5790	18
698	20240617	090400	2233110	5800	5790	5800	5790	3
699	20240617	090300	2215720	5830	5830	5830	5830	0
700	20240617	090200	2215720	5830	5830	5830	5830	300
701	20240617	090100	466720	5840	5840	5840	5840	0
702	20240617	090000	466720	5840	5760	5840	5760	81