KissMeData/143240/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202200	65499440	17800	17800	17800	17800	142
3	20240617	202100	65499440	17800	17800	17800	17800	0
4	20240617	202000	65499440	17800	17800	17800	17800	0
5	20240617	201900	65499440	17800	17800	17800	17800	0
6	20240617	201800	65499440	17800	17800	17800	17800	0
7	20240617	201700	65499440	17800	17800	17800	17800	0
8	20240617	201600	65499440	17800	17800	17800	17800	0
9	20240617	201500	65499440	17800	17800	17800	17800	0
10	20240617	201400	65499440	17800	17800	17800	17800	0
11	20240617	201300	65499440	17800	17800	17800	17800	0
12	20240617	201200	65499440	17800	17800	17800	17800	0
13	20240617	201100	65499440	17800	17800	17800	17800	0
14	20240617	201000	65499440	17800	17800	17800	17800	0
15	20240617	200900	65499440	17800	17800	17800	17800	0
16	20240617	200800	65499440	17800	17800	17800	17800	0
17	20240617	200700	65499440	17800	17800	17800	17800	0
18	20240617	200600	65499440	17800	17800	17800	17800	0
19	20240617	200500	65499440	17800	17800	17800	17800	0
20	20240617	200400	65499440	17800	17800	17800	17800	0
21	20240617	200300	65499440	17800	17800	17800	17800	0
22	20240617	200200	65499440	17800	17800	17800	17800	0
23	20240617	200100	65499440	17800	17800	17800	17800	0
24	20240617	200000	65499440	17800	17800	17800	17800	0
25	20240617	195900	65499440	17800	17800	17800	17800	0
26	20240617	195800	65499440	17800	17800	17800	17800	0
27	20240617	195700	65499440	17800	17800	17800	17800	0
28	20240617	195600	65499440	17800	17800	17800	17800	0
29	20240617	195500	65499440	17800	17800	17800	17800	0
30	20240617	195400	65499440	17800	17800	17800	17800	0
31	20240617	195300	65499440	17800	17800	17800	17800	0
32	20240617	195200	65499440	17800	17800	17800	17800	142
33	20240617	195100	65499440	17800	17800	17800	17800	0
34	20240617	195000	65499440	17800	17800	17800	17800	0
35	20240617	194900	65499440	17800	17800	17800	17800	0
36	20240617	194800	65499440	17800	17800	17800	17800	0
37	20240617	194700	65499440	17800	17800	17800	17800	0
38	20240617	194600	65499440	17800	17800	17800	17800	0
39	20240617	194500	65499440	17800	17800	17800	17800	0
40	20240617	194400	65499440	17800	17800	17800	17800	0
41	20240617	194300	65499440	17800	17800	17800	17800	0
42	20240617	194200	65499440	17800	17800	17800	17800	0
43	20240617	194100	65499440	17800	17800	17800	17800	0
44	20240617	194000	65499440	17800	17800	17800	17800	0
45	20240617	193900	65499440	17800	17800	17800	17800	0
46	20240617	193800	65499440	17800	17800	17800	17800	0
47	20240617	193700	65499440	17800	17800	17800	17800	0
48	20240617	193600	65499440	17800	17800	17800	17800	0
49	20240617	193500	65499440	17800	17800	17800	17800	0
50	20240617	193400	65499440	17800	17800	17800	17800	0
51	20240617	193300	65499440	17800	17800	17800	17800	0
52	20240617	193200	65499440	17800	17800	17800	17800	0
53	20240617	193100	65499440	17800	17800	17800	17800	0
54	20240617	193000	65499440	17800	17800	17800	17800	0
55	20240617	192900	65499440	17800	17800	17800	17800	0
56	20240617	192800	65499440	17800	17800	17800	17800	0
57	20240617	192700	65499440	17800	17800	17800	17800	0
58	20240617	192600	65499440	17800	17800	17800	17800	0
59	20240617	192500	65499440	17800	17800	17800	17800	0
60	20240617	192400	65499440	17800	17800	17800	17800	0
61	20240617	192300	65499440	17800	17800	17800	17800	0
62	20240617	192200	65499440	17800	17800	17800	17800	142
63	20240617	192100	65499440	17800	17800	17800	17800	0
64	20240617	192000	65499440	17800	17800	17800	17800	0
65	20240617	191900	65499440	17800	17800	17800	17800	0
66	20240617	191800	65499440	17800	17800	17800	17800	0
67	20240617	191700	65499440	17800	17800	17800	17800	0
68	20240617	191600	65499440	17800	17800	17800	17800	0
69	20240617	191500	65499440	17800	17800	17800	17800	0
70	20240617	191400	65499440	17800	17800	17800	17800	0
71	20240617	191300	65499440	17800	17800	17800	17800	0
72	20240617	191200	65499440	17800	17800	17800	17800	0
73	20240617	191100	65499440	17800	17800	17800	17800	0
74	20240617	191000	65499440	17800	17800	17800	17800	0
75	20240617	190900	65499440	17800	17800	17800	17800	0
76	20240617	190800	65499440	17800	17800	17800	17800	0
77	20240617	190700	65499440	17800	17800	17800	17800	0
78	20240617	190600	65499440	17800	17800	17800	17800	0
79	20240617	190500	65499440	17800	17800	17800	17800	0
80	20240617	190400	65499440	17800	17800	17800	17800	0
81	20240617	190300	65499440	17800	17800	17800	17800	0
82	20240617	190200	65499440	17800	17800	17800	17800	0
83	20240617	190100	65499440	17800	17800	17800	17800	0
84	20240617	190000	65499440	17800	17800	17800	17800	0
85	20240617	185900	65499440	17800	17800	17800	17800	0
86	20240617	185800	65499440	17800	17800	17800	17800	0
87	20240617	185700	65499440	17800	17800	17800	17800	0
88	20240617	185600	65499440	17800	17800	17800	17800	0
89	20240617	185500	65499440	17800	17800	17800	17800	0
90	20240617	185400	65499440	17800	17800	17800	17800	0
91	20240617	185300	65499440	17800	17800	17800	17800	0
92	20240617	185200	65499440	17800	17800	17800	17800	142
93	20240617	185100	65499440	17800	17800	17800	17800	0
94	20240617	185000	65499440	17800	17800	17800	17800	0
95	20240617	184900	65499440	17800	17800	17800	17800	0
96	20240617	184800	65499440	17800	17800	17800	17800	0
97	20240617	184700	65499440	17800	17800	17800	17800	0
98	20240617	184600	65499440	17800	17800	17800	17800	0
99	20240617	184500	65499440	17800	17800	17800	17800	0
100	20240617	184400	65499440	17800	17800	17800	17800	0
101	20240617	184300	65499440	17800	17800	17800	17800	0
102	20240617	184200	65499440	17800	17800	17800	17800	0
103	20240617	184100	65499440	17800	17800	17800	17800	0
104	20240617	184000	65499440	17800	17800	17800	17800	0
105	20240617	183900	65499440	17800	17800	17800	17800	0
106	20240617	183800	65499440	17800	17800	17800	17800	0
107	20240617	183700	65499440	17800	17800	17800	17800	0
108	20240617	183600	65499440	17800	17800	17800	17800	0
109	20240617	183500	65499440	17800	17800	17800	17800	0
110	20240617	183400	65499440	17800	17800	17800	17800	0
111	20240617	183300	65499440	17800	17800	17800	17800	0
112	20240617	183200	65499440	17800	17800	17800	17800	0
113	20240617	183100	65499440	17800	17800	17800	17800	0
114	20240617	183000	65499440	17800	17800	17800	17800	0
115	20240617	182900	65499440	17800	17800	17800	17800	0
116	20240617	182800	65499440	17800	17800	17800	17800	0
117	20240617	182700	65499440	17800	17800	17800	17800	0
118	20240617	182600	65499440	17800	17800	17800	17800	0
119	20240617	182500	65499440	17800	17800	17800	17800	0
120	20240617	182400	65499440	17800	17800	17800	17800	0
121	20240617	182300	65499440	17800	17800	17800	17800	0
122	20240617	182200	65499440	17800	17800	17800	17800	142
123	20240617	182100	65499440	17800	17800	17800	17800	0
124	20240617	182000	65499440	17800	17800	17800	17800	0
125	20240617	181900	65499440	17800	17800	17800	17800	0
126	20240617	181800	65499440	17800	17800	17800	17800	0
127	20240617	181700	65499440	17800	17800	17800	17800	0
128	20240617	181600	65499440	17800	17800	17800	17800	0
129	20240617	181500	65499440	17800	17800	17800	17800	0
130	20240617	181400	65499440	17800	17800	17800	17800	0
131	20240617	181300	65499440	17800	17800	17800	17800	0
132	20240617	181200	65499440	17800	17800	17800	17800	0
133	20240617	181100	65499440	17800	17800	17800	17800	0
134	20240617	181000	65499440	17800	17800	17800	17800	0
135	20240617	180900	65499440	17800	17800	17800	17800	0
136	20240617	180800	65499440	17800	17800	17800	17800	0
137	20240617	180700	65499440	17800	17800	17800	17800	0
138	20240617	180600	65499440	17800	17800	17800	17800	0
139	20240617	180500	65499440	17800	17800	17800	17800	0
140	20240617	180400	65499440	17800	17800	17800	17800	0
141	20240617	180300	65499440	17800	17800	17800	17800	0
142	20240617	180200	65499440	17800	17800	17800	17800	0
143	20240617	180100	65499440	17800	17800	17800	17800	0
144	20240617	180000	65499440	17800	17800	17800	17800	0
145	20240617	175900	65499440	17800	17800	17800	17800	0
146	20240617	175800	65499440	17800	17800	17800	17800	0
147	20240617	175700	65499440	17800	17800	17800	17800	0
148	20240617	175600	65499440	17800	17800	17800	17800	0
149	20240617	175500	65499440	17800	17800	17800	17800	0
150	20240617	175400	65499440	17800	17800	17800	17800	0
151	20240617	175300	65499440	17800	17800	17800	17800	0
152	20240617	175200	65499440	17800	17800	17800	17800	142
153	20240617	175100	65499440	17800	17800	17800	17800	0
154	20240617	175000	65499440	17800	17800	17800	17800	0
155	20240617	174900	65499440	17800	17800	17800	17800	0
156	20240617	174800	65499440	17800	17800	17800	17800	0
157	20240617	174700	65499440	17800	17800	17800	17800	0
158	20240617	174600	65499440	17800	17800	17800	17800	0
159	20240617	174500	65499440	17800	17800	17800	17800	0
160	20240617	174400	65499440	17800	17800	17800	17800	0
161	20240617	174300	65499440	17800	17800	17800	17800	0
162	20240617	174200	65499440	17800	17800	17800	17800	0
163	20240617	174100	65499440	17800	17800	17800	17800	0
164	20240617	174000	65499440	17800	17800	17800	17800	0
165	20240617	173900	65499440	17800	17800	17800	17800	0
166	20240617	173800	65499440	17800	17800	17800	17800	0
167	20240617	173700	65499440	17800	17800	17800	17800	0
168	20240617	173600	65499440	17800	17800	17800	17800	0
169	20240617	173500	65499440	17800	17800	17800	17800	0
170	20240617	173400	65499440	17800	17800	17800	17800	0
171	20240617	173300	65499440	17800	17800	17800	17800	0
172	20240617	173200	65499440	17800	17800	17800	17800	0
173	20240617	173100	65499440	17800	17800	17800	17800	0
174	20240617	173000	65499440	17800	17800	17800	17800	0
175	20240617	172900	65499440	17800	17800	17800	17800	0
176	20240617	172800	65499440	17800	17800	17800	17800	0
177	20240617	172700	65499440	17800	17800	17800	17800	0
178	20240617	172600	65499440	17800	17800	17800	17800	0
179	20240617	172500	65499440	17800	17800	17800	17800	0
180	20240617	172400	65499440	17800	17800	17800	17800	0
181	20240617	172300	65499440	17800	17800	17800	17800	0
182	20240617	172200	65499440	17800	17800	17800	17800	142
183	20240617	172100	65499440	17800	17800	17800	17800	0
184	20240617	172000	65499440	17800	17800	17800	17800	0
185	20240617	171900	65499440	17800	17800	17800	17800	0
186	20240617	171800	65499440	17800	17800	17800	17800	0
187	20240617	171700	65499440	17800	17800	17800	17800	0
188	20240617	171600	65499440	17800	17800	17800	17800	0
189	20240617	171500	65499440	17800	17800	17800	17800	0
190	20240617	171400	65499440	17800	17800	17800	17800	0
191	20240617	171300	65499440	17800	17800	17800	17800	0
192	20240617	171200	65499440	17800	17800	17800	17800	0
193	20240617	171100	65499440	17800	17800	17800	17800	0
194	20240617	171000	65499440	17800	17800	17800	17800	0
195	20240617	170900	65499440	17800	17800	17800	17800	0
196	20240617	170800	65499440	17800	17800	17800	17800	0
197	20240617	170700	65499440	17800	17800	17800	17800	0
198	20240617	170600	65499440	17800	17800	17800	17800	0
199	20240617	170500	65499440	17800	17800	17800	17800	0
200	20240617	170400	65499440	17800	17800	17800	17800	0
201	20240617	170300	65499440	17800	17800	17800	17800	0
202	20240617	170200	65499440	17800	17800	17800	17800	0
203	20240617	170100	65499440	17800	17800	17800	17800	0
204	20240617	170000	65499440	17800	17800	17800	17800	0
205	20240617	165900	65499440	17800	17800	17800	17800	0
206	20240617	165800	65499440	17800	17800	17800	17800	0
207	20240617	165700	65499440	17800	17800	17800	17800	0
208	20240617	165600	65499440	17800	17800	17800	17800	0
209	20240617	165500	65499440	17800	17800	17800	17800	0
210	20240617	165400	65499440	17800	17800	17800	17800	0
211	20240617	165300	65499440	17800	17800	17800	17800	0
212	20240617	165200	65499440	17800	17800	17800	17800	142
213	20240617	165100	65499440	17800	17800	17800	17800	0
214	20240617	165000	65499440	17800	17800	17800	17800	0
215	20240617	164900	65499440	17800	17800	17800	17800	0
216	20240617	164800	65499440	17800	17800	17800	17800	0
217	20240617	164700	65499440	17800	17800	17800	17800	0
218	20240617	164600	65499440	17800	17800	17800	17800	0
219	20240617	164500	65499440	17800	17800	17800	17800	0
220	20240617	164400	65499440	17800	17800	17800	17800	0
221	20240617	164300	65499440	17800	17800	17800	17800	0
222	20240617	164200	65499440	17800	17800	17800	17800	0
223	20240617	164100	65499440	17800	17800	17800	17800	0
224	20240617	164000	65499440	17800	17800	17800	17800	0
225	20240617	163900	65499440	17800	17800	17800	17800	0
226	20240617	163800	65499440	17800	17800	17800	17800	0
227	20240617	163700	65499440	17800	17800	17800	17800	0
228	20240617	163600	65499440	17800	17800	17800	17800	0
229	20240617	163500	65499440	17800	17800	17800	17800	0
230	20240617	163400	65499440	17800	17800	17800	17800	0
231	20240617	163300	65499440	17800	17800	17800	17800	0
232	20240617	163200	65499440	17800	17800	17800	17800	0
233	20240617	163100	65499440	17800	17800	17800	17800	0
234	20240617	163000	65499440	17800	17800	17800	17800	0
235	20240617	162900	65499440	17800	17800	17800	17800	0
236	20240617	162800	65499440	17800	17800	17800	17800	0
237	20240617	162700	65499440	17800	17800	17800	17800	0
238	20240617	162600	65499440	17800	17800	17800	17800	0
239	20240617	162500	65499440	17800	17800	17800	17800	0
240	20240617	162400	65499440	17800	17800	17800	17800	0
241	20240617	162300	65499440	17800	17800	17800	17800	0
242	20240617	162200	65499440	17800	17800	17800	17800	142
243	20240617	162100	65499440	17800	17800	17800	17800	0
244	20240617	162000	65499440	17800	17800	17800	17800	0
245	20240617	161900	65499440	17800	17800	17800	17800	0
246	20240617	161800	65499440	17800	17800	17800	17800	0
247	20240617	161700	65499440	17800	17800	17800	17800	0
248	20240617	161600	65499440	17800	17800	17800	17800	0
249	20240617	161500	65499440	17800	17800	17800	17800	0
250	20240617	161400	65499440	17800	17800	17800	17800	0
251	20240617	161300	65499440	17800	17800	17800	17800	0
252	20240617	161200	65499440	17800	17800	17800	17800	0
253	20240617	161100	65499440	17800	17800	17800	17800	0
254	20240617	161000	65499440	17800	17800	17800	17800	0
255	20240617	160900	65499440	17800	17800	17800	17800	0
256	20240617	160800	65499440	17800	17800	17800	17800	0
257	20240617	160700	65499440	17800	17800	17800	17800	0
258	20240617	160600	65499440	17800	17800	17800	17800	0
259	20240617	160500	65499440	17800	17800	17800	17800	0
260	20240617	160400	65499440	17800	17800	17800	17800	0
261	20240617	160300	65499440	17800	17800	17800	17800	0
262	20240617	160200	65499440	17800	17800	17800	17800	0
263	20240617	160100	65499440	17800	17800	17800	17800	0
264	20240617	160000	65499440	17800	17800	17800	17800	0
265	20240617	155900	65499440	17800	17800	17800	17800	0
266	20240617	155800	65499440	17800	17800	17800	17800	0
267	20240617	155700	65499440	17800	17800	17800	17800	0
268	20240617	155600	65499440	17800	17800	17800	17800	0
269	20240617	155500	65499440	17800	17800	17800	17800	0
270	20240617	155400	65499440	17800	17800	17800	17800	0
271	20240617	155300	65499440	17800	17800	17800	17800	0
272	20240617	155200	65499440	17800	17800	17800	17800	142
273	20240617	155100	65499440	17800	17800	17800	17800	0
274	20240617	155000	65499440	17800	17800	17800	17800	0
275	20240617	154900	65499440	17800	17800	17800	17800	0
276	20240617	154800	65499440	17800	17800	17800	17800	0
277	20240617	154700	65499440	17800	17800	17800	17800	0
278	20240617	154600	65499440	17800	17800	17800	17800	0
279	20240617	154500	65499440	17800	17800	17800	17800	0
280	20240617	154400	65499440	17800	17800	17800	17800	0
281	20240617	154300	65499440	17800	17800	17800	17800	0
282	20240617	154200	65499440	17800	17800	17800	17800	0
283	20240617	154100	65499440	17800	17800	17800	17800	0
284	20240617	154000	65499440	17800	17800	17800	17800	0
285	20240617	153900	65499440	17800	17800	17800	17800	0
286	20240617	153800	65499440	17800	17800	17800	17800	0
287	20240617	153700	65499440	17800	17800	17800	17800	0
288	20240617	153600	65499440	17800	17800	17800	17800	0
289	20240617	153500	65499440	17800	17800	17800	17800	0
290	20240617	153400	65499440	17800	17800	17800	17800	0
291	20240617	153300	65499440	17800	17800	17800	17800	0
292	20240617	153200	65499440	17800	17800	17800	17800	0
293	20240617	153100	65499440	17800	17800	17800	17800	0
294	20240617	153000	65499440	17800	17800	17800	17800	142
295	20240617	152900	62971840	17800	17800	17800	17800	0
296	20240617	152800	62971840	17800	17800	17800	17800	0
297	20240617	152700	62971840	17800	17800	17800	17800	0
298	20240617	152600	62971840	17800	17800	17800	17800	0
299	20240617	152500	62971840	17800	17800	17800	17800	0
300	20240617	152400	62971840	17800	17800	17800	17800	0
301	20240617	152300	62971840	17800	17800	17800	17800	0
302	20240617	152200	62971840	17800	17800	17800	17800	0
303	20240617	152100	62971840	17800	17800	17800	17800	0
304	20240617	152000	62971840	17800	17800	17800	17800	0
305	20240617	151900	62971840	17800	17800	17800	17800	0
306	20240617	151800	62971840	17800	17800	17800	17800	1
307	20240617	151700	62954040	17790	17790	17790	17790	0
308	20240617	151600	62954040	17790	17790	17790	17790	0
309	20240617	151500	62954040	17790	17790	17790	17790	1
310	20240617	151400	62936250	17790	17790	17790	17790	0
311	20240617	151300	62936250	17790	17790	17790	17790	0
312	20240617	151200	62936250	17790	17790	17790	17790	0
313	20240617	151100	62936250	17790	17790	17790	17790	0
314	20240617	151000	62936250	17790	17790	17790	17790	1
315	20240617	150900	62918460	17790	17790	17790	17790	0
316	20240617	150800	62918460	17790	17790	17790	17790	0
317	20240617	150700	62918460	17790	17790	17790	17790	0
318	20240617	150600	62918460	17790	17790	17790	17790	0
319	20240617	150500	62918460	17790	17790	17790	17790	0
320	20240617	150400	62918460	17790	17790	17790	17790	13
321	20240617	150300	62687190	17800	17800	17800	17800	0
322	20240617	150200	62687190	17800	17800	17800	17800	1
323	20240617	150100	62669390	17800	17800	17800	17800	0
324	20240617	150000	62669390	17800	17800	17800	17800	0
325	20240617	145900	62669390	17800	17800	17800	17800	0
326	20240617	145800	62669390	17800	17800	17800	17800	0
327	20240617	145700	62669390	17800	17800	17800	17800	0
328	20240617	145600	62669390	17800	17800	17800	17800	0
329	20240617	145500	62669390	17800	17800	17800	17800	0
330	20240617	145400	62669390	17800	17800	17800	17800	0
331	20240617	145300	62669390	17800	17790	17800	17790	12
332	20240617	145200	62455810	17790	17790	17790	17790	36
333	20240617	145100	61815370	17790	17790	17790	17790	10
334	20240617	145000	61637470	17790	17790	17790	17790	0
335	20240617	144900	61637470	17790	17790	17790	17790	0
336	20240617	144800	61637470	17790	17790	17790	17790	0
337	20240617	144700	61637470	17790	17790	17790	17790	0
338	20240617	144600	61637470	17790	17790	17790	17790	0
339	20240617	144500	61637470	17790	17790	17790	17790	1
340	20240617	144400	61619680	17790	17790	17790	17790	0
341	20240617	144300	61619680	17790	17790	17790	17790	0
342	20240617	144200	61619680	17790	17790	17790	17790	0
343	20240617	144100	61619680	17790	17790	17790	17790	0
344	20240617	144000	61619680	17790	17790	17790	17790	0
345	20240617	143900	61619680	17790	17790	17790	17790	0
346	20240617	143800	61619680	17790	17790	17790	17790	0
347	20240617	143700	61619680	17790	17790	17790	17790	0
348	20240617	143600	61619680	17790	17790	17790	17790	0
349	20240617	143500	61619680	17790	17790	17790	17790	0
350	20240617	143400	61619680	17790	17790	17790	17790	0
351	20240617	143300	61619680	17790	17790	17790	17790	0
352	20240617	143200	61619680	17790	17790	17790	17790	0
353	20240617	143100	61619680	17790	17790	17790	17790	0
354	20240617	143000	61619680	17790	17790	17790	17790	0
355	20240617	142900	61619680	17790	17790	17790	17790	0
356	20240617	142800	61619680	17790	17790	17790	17790	0
357	20240617	142700	61619680	17790	17790	17790	17790	11
358	20240617	142600	61423990	17780	17780	17780	17780	0
359	20240617	142500	61423990	17780	17780	17780	17780	0
360	20240617	142400	61423990	17780	17780	17780	17780	0
361	20240617	142300	61423990	17780	17780	17780	17780	0
362	20240617	142200	61423990	17780	17780	17780	17780	0
363	20240617	142100	61423990	17780	17780	17780	17780	0
364	20240617	142000	61423990	17780	17780	17780	17780	0
365	20240617	141900	61423990	17780	17780	17780	17780	0
366	20240617	141800	61423990	17780	17780	17780	17780	0
367	20240617	141700	61423990	17780	17780	17780	17780	0
368	20240617	141600	61423990	17780	17780	17780	17780	0
369	20240617	141500	61423990	17780	17780	17780	17780	0
370	20240617	141400	61423990	17780	17780	17780	17780	0
371	20240617	141300	61423990	17780	17780	17780	17780	0
372	20240617	141200	61423990	17780	17780	17780	17780	0
373	20240617	141100	61423990	17780	17780	17780	17780	0
374	20240617	141000	61423990	17780	17780	17780	17780	0
375	20240617	140900	61423990	17780	17780	17780	17780	0
376	20240617	140800	61423990	17780	17780	17780	17780	0
377	20240617	140700	61423990	17780	17780	17780	17780	0
378	20240617	140600	61423990	17780	17780	17780	17780	0
379	20240617	140500	61423990	17780	17780	17780	17780	0
380	20240617	140400	61423990	17780	17780	17780	17780	0
381	20240617	140300	61423990	17780	17780	17780	17780	0
382	20240617	140200	61423990	17780	17780	17780	17780	0
383	20240617	140100	61423990	17780	17780	17780	17780	0
384	20240617	140000	61423990	17780	17780	17780	17780	0
385	20240617	135900	61423990	17780	17780	17780	17780	0
386	20240617	135800	61423990	17780	17780	17780	17780	0
387	20240617	135700	61423990	17780	17780	17780	17780	0
388	20240617	135600	61423990	17780	17780	17780	17780	32
389	20240617	135500	60855030	17800	17800	17800	17800	0
390	20240617	135400	60855030	17800	17800	17800	17800	0
391	20240617	135300	60855030	17800	17800	17800	17800	0
392	20240617	135200	60855030	17800	17800	17800	17800	0
393	20240617	135100	60855030	17800	17800	17800	17800	0
394	20240617	135000	60855030	17800	17800	17800	17800	0
395	20240617	134900	60855030	17800	17800	17800	17800	0
396	20240617	134800	60855030	17800	17800	17800	17800	0
397	20240617	134700	60855030	17800	17800	17800	17800	0
398	20240617	134600	60855030	17800	17800	17800	17800	0
399	20240617	134500	60855030	17800	17800	17800	17800	0
400	20240617	134400	60855030	17800	17800	17800	17800	0
401	20240617	134300	60855030	17800	17800	17800	17800	0
402	20240617	134200	60855030	17800	17800	17800	17800	0
403	20240617	134100	60855030	17800	17800	17800	17800	0
404	20240617	134000	60855030	17800	17800	17800	17800	0
405	20240617	133900	60855030	17800	17800	17800	17800	0
406	20240617	133800	60855030	17800	17800	17800	17800	0
407	20240617	133700	60855030	17800	17800	17800	17800	0
408	20240617	133600	60855030	17800	17800	17800	17800	0
409	20240617	133500	60855030	17800	17800	17800	17800	0
410	20240617	133400	60855030	17800	17800	17800	17800	0
411	20240617	133300	60855030	17800	17800	17800	17800	0
412	20240617	133200	60855030	17800	17800	17800	17800	0
413	20240617	133100	60855030	17800	17800	17800	17800	0
414	20240617	133000	60855030	17800	17800	17800	17800	0
415	20240617	132900	60855030	17800	17800	17800	17800	0
416	20240617	132800	60855030	17800	17800	17800	17800	0
417	20240617	132700	60855030	17800	17800	17800	17800	0
418	20240617	132600	60855030	17800	17800	17800	17800	0
419	20240617	132500	60855030	17800	17800	17800	17800	0
420	20240617	132400	60855030	17800	17800	17800	17800	0
421	20240617	132300	60855030	17800	17800	17800	17800	0
422	20240617	132200	60855030	17800	17800	17800	17800	0
423	20240617	132100	60855030	17800	17800	17800	17800	0
424	20240617	132000	60855030	17800	17800	17800	17800	0
425	20240617	131900	60855030	17800	17800	17800	17800	0
426	20240617	131800	60855030	17800	17800	17800	17800	0
427	20240617	131700	60855030	17800	17800	17800	17800	0
428	20240617	131600	60855030	17800	17800	17800	17800	0
429	20240617	131500	60855030	17800	17800	17800	17800	1
430	20240617	131400	60837230	17780	17780	17780	17780	0
431	20240617	131300	60837230	17780	17780	17780	17780	0
432	20240617	131200	60837230	17780	17780	17780	17780	0
433	20240617	131100	60837230	17780	17780	17780	17780	4
434	20240617	131000	60766110	17780	17780	17780	17780	0
435	20240617	130900	60766110	17780	17780	17780	17780	0
436	20240617	130800	60766110	17780	17780	17780	17780	0
437	20240617	130700	60766110	17780	17780	17780	17780	0
438	20240617	130600	60766110	17780	17780	17780	17780	0
439	20240617	130500	60766110	17780	17780	17780	17780	0
440	20240617	130400	60766110	17780	17780	17780	17780	0
441	20240617	130300	60766110	17780	17780	17780	17780	0
442	20240617	130200	60766110	17780	17780	17780	17780	0
443	20240617	130100	60766110	17780	17780	17780	17780	0
444	20240617	130000	60766110	17780	17780	17780	17780	0
445	20240617	125900	60766110	17780	17780	17780	17780	0
446	20240617	125800	60766110	17780	17780	17780	17780	0
447	20240617	125700	60766110	17780	17780	17780	17780	0
448	20240617	125600	60766110	17780	17780	17780	17780	0
449	20240617	125500	60766110	17780	17780	17780	17780	0
450	20240617	125400	60766110	17780	17780	17780	17780	0
451	20240617	125300	60766110	17780	17780	17780	17780	0
452	20240617	125200	60766110	17780	17780	17780	17780	0
453	20240617	125100	60766110	17780	17780	17780	17780	0
454	20240617	125000	60766110	17780	17780	17780	17780	0
455	20240617	124900	60766110	17780	17780	17780	17780	0
456	20240617	124800	60766110	17780	17780	17780	17780	0
457	20240617	124700	60766110	17780	17780	17780	17780	0
458	20240617	124600	60766110	17780	17780	17780	17780	0
459	20240617	124500	60766110	17780	17780	17780	17780	0
460	20240617	124400	60766110	17780	17780	17780	17780	0
461	20240617	124300	60766110	17780	17780	17780	17780	1
462	20240617	124200	60748330	17790	17790	17790	17790	0
463	20240617	124100	60748330	17790	17790	17790	17790	0
464	20240617	124000	60748330	17790	17790	17790	17790	0
465	20240617	123900	60748330	17790	17790	17790	17790	0
466	20240617	123800	60748330	17790	17790	17790	17790	0
467	20240617	123700	60748330	17790	17790	17790	17790	0
468	20240617	123600	60748330	17790	17790	17790	17790	0
469	20240617	123500	60748330	17790	17790	17790	17790	0
470	20240617	123400	60748330	17790	17790	17790	17790	0
471	20240617	123300	60748330	17790	17790	17790	17790	0
472	20240617	123200	60748330	17790	17790	17790	17790	0
473	20240617	123100	60748330	17790	17790	17790	17790	0
474	20240617	123000	60748330	17790	17790	17790	17790	0
475	20240617	122900	60748330	17790	17790	17790	17790	0
476	20240617	122800	60748330	17790	17790	17790	17790	0
477	20240617	122700	60748330	17790	17750	17790	17750	21
478	20240617	122600	60374820	17730	17730	17730	17730	0
479	20240617	122500	60374820	17730	17730	17730	17730	0
480	20240617	122400	60374820	17730	17730	17730	17730	200
481	20240617	122300	56828820	17730	17730	17730	17730	0
482	20240617	122200	56828820	17730	17730	17730	17730	0
483	20240617	122100	56828820	17730	17730	17730	17730	0
484	20240617	122000	56828820	17730	17730	17730	17730	0
485	20240617	121900	56828820	17730	17730	17730	17730	0
486	20240617	121800	56828820	17730	17730	17730	17730	0
487	20240617	121700	56828820	17730	17730	17730	17730	0
488	20240617	121600	56828820	17730	17730	17730	17730	0
489	20240617	121500	56828820	17730	17730	17730	17730	0
490	20240617	121400	56828820	17730	17730	17730	17730	0
491	20240617	121300	56828820	17730	17730	17730	17730	0
492	20240617	121200	56828820	17730	17730	17730	17730	0
493	20240617	121100	56828820	17730	17730	17730	17730	0
494	20240617	121000	56828820	17730	17730	17730	17730	0
495	20240617	120900	56828820	17730	17730	17730	17730	0
496	20240617	120800	56828820	17730	17730	17730	17730	0
497	20240617	120700	56828820	17730	17730	17730	17730	0
498	20240617	120600	56828820	17730	17730	17730	17730	0
499	20240617	120500	56828820	17730	17730	17730	17730	0
500	20240617	120400	56828820	17730	17730	17730	17730	0
501	20240617	120300	56828820	17730	17730	17730	17730	4
502	20240617	120200	56757900	17730	17730	17730	17730	0
503	20240617	120100	56757900	17730	17730	17730	17730	0
504	20240617	120000	56757900	17730	17730	17730	17730	7
505	20240617	115900	56633790	17730	17730	17730	17730	3
506	20240617	115800	56580600	17730	17730	17730	17730	3
507	20240617	115700	56527410	17730	17730	17730	17730	2
508	20240617	115600	56491950	17730	17730	17730	17730	4
509	20240617	115500	56421030	17730	17730	17730	17730	2
510	20240617	115400	56385570	17730	17730	17730	17730	4
511	20240617	115300	56314650	17740	17740	17740	17740	87
512	20240617	115200	54771270	17740	17740	17740	17740	3
513	20240617	115100	54718050	17740	17740	17740	17740	0
514	20240617	115000	54718050	17740	17740	17740	17740	3
515	20240617	114900	54664830	17740	17740	17740	17740	5
516	20240617	114800	54576130	17740	17750	17750	17740	3
517	20240617	114700	54522900	17750	17750	17750	17750	3
518	20240617	114600	54469650	17750	17750	17750	17750	2
519	20240617	114500	54434150	17740	17730	17740	17730	4
520	20240617	114400	54363210	17730	17730	17730	17730	3
521	20240617	114300	54310020	17730	17730	17730	17730	5
522	20240617	114200	54221370	17730	17730	17730	17730	5
523	20240617	114100	54132720	17740	17740	17740	17740	2
524	20240617	114000	54097240	17740	17740	17740	17740	2
525	20240617	113900	54061760	17740	17730	17740	17730	4
526	20240617	113800	53990820	17730	17730	17730	17730	4
527	20240617	113700	53919900	17730	17730	17730	17730	2
528	20240617	113600	53884440	17730	17730	17730	17730	4
529	20240617	113500	53813520	17730	17730	17730	17730	2
530	20240617	113400	53778060	17730	17730	17730	17730	4
531	20240617	113300	53707140	17730	17730	17730	17730	26
532	20240617	113200	53246160	17730	17730	17730	17730	2
533	20240617	113100	53210700	17730	17730	17730	17730	3
534	20240617	113000	53157510	17740	17730	17740	17730	2
535	20240617	112900	53122040	17730	17730	17730	17730	4
536	20240617	112800	53051120	17730	17730	17730	17730	8
537	20240617	112700	52909280	17730	17730	17730	17730	1
538	20240617	112600	52891550	17740	17740	17740	17740	92
539	20240617	112500	51259470	17740	17740	17740	17740	6
540	20240617	112400	51153030	17740	17740	17740	17740	3
541	20240617	112300	51099810	17740	17740	17740	17740	4
542	20240617	112200	51028850	17740	17740	17740	17740	0
543	20240617	112100	51028850	17740	17740	17740	17740	3
544	20240617	112000	50975630	17740	17740	17740	17740	6
545	20240617	111900	50869190	17740	17740	17740	17740	2
546	20240617	111800	50833710	17740	17740	17740	17740	4
547	20240617	111700	50762750	17740	17740	17740	17740	4
548	20240617	111600	50691790	17740	17740	17740	17740	1
549	20240617	111500	50674050	17740	17740	17740	17740	4
550	20240617	111400	50603090	17740	17750	17750	17740	103
551	20240617	111300	48774870	17740	17740	17740	17740	4
552	20240617	111200	48703910	17740	17740	17740	17740	4
553	20240617	111100	48632950	17740	17750	17750	17740	5
554	20240617	111000	48544210	17750	17750	17750	17750	4
555	20240617	110900	48473210	17750	17750	17750	17750	5
556	20240617	110800	48384460	17750	17750	17750	17750	4
557	20240617	110700	48313460	17750	17750	17750	17750	4
558	20240617	110600	48242460	17750	17750	17750	17750	2
559	20240617	110500	48206960	17750	17750	17750	17750	4
560	20240617	110400	48135960	17750	17750	17750	17750	2
561	20240617	110300	48100460	17750	17750	17750	17750	4
562	20240617	110200	48029460	17750	17750	17750	17750	4
563	20240617	110100	47958460	17750	17750	17750	17750	2
564	20240617	110000	47922960	17750	17750	17750	17750	5
565	20240617	105900	47834210	17750	17750	17750	17750	2
566	20240617	105800	47798710	17750	17750	17750	17750	4
567	20240617	105700	47727710	17750	17750	17750	17750	5
568	20240617	105600	47638960	17760	17750	17760	17750	5
569	20240617	105500	47550200	17750	17750	17750	17750	4
570	20240617	105400	47479200	17750	17750	17750	17750	0
571	20240617	105300	47479200	17750	17750	17750	17750	6
572	20240617	105200	47372700	17750	17750	17750	17750	2
573	20240617	105100	47337200	17750	17750	17750	17750	6
574	20240617	105000	47230700	17750	17750	17750	17750	3
575	20240617	104900	47177450	17740	17740	17740	17740	0
576	20240617	104800	47177450	17740	17740	17740	17740	6
577	20240617	104700	47071010	17740	17740	17740	17740	1
578	20240617	104600	47053270	17740	17740	17740	17740	4
579	20240617	104500	46982310	17740	17740	17740	17740	6
580	20240617	104400	46875870	17740	17740	17740	17740	2
581	20240617	104300	46840390	17740	17740	17740	17740	4
582	20240617	104200	46769430	17740	17740	17740	17740	0
583	20240617	104100	46769430	17740	17740	17740	17740	3
584	20240617	104000	46716210	17740	17740	17740	17740	6
585	20240617	103900	46609770	17740	17740	17740	17740	2
586	20240617	103800	46574290	17740	17740	17740	17740	4
587	20240617	103700	46503330	17740	17740	17740	17740	2
588	20240617	103600	46467850	17740	17740	17740	17740	3
589	20240617	103500	46414630	17740	17740	17740	17740	5
590	20240617	103400	46325930	17740	17740	17740	17740	1
591	20240617	103300	46308190	17740	17730	17740	17730	6
592	20240617	103200	46201790	17730	17730	17730	17730	4
593	20240617	103100	46130870	17730	17730	17730	17730	3
594	20240617	103000	46077680	17740	17740	17740	17740	1
595	20240617	102900	46059940	17730	17730	17730	17730	6
596	20240617	102800	45953560	17740	17730	17740	17730	2
597	20240617	102700	45918090	17730	17730	17730	17730	0
598	20240617	102600	45918090	17730	17730	17730	17730	6
599	20240617	102500	45811710	17720	17720	17720	17720	4
600	20240617	102400	45740830	17720	17720	17720	17720	4
601	20240617	102300	45669950	17720	17720	17720	17720	3
602	20240617	102200	45616790	17730	17720	17730	17720	4
603	20240617	102100	45545890	17720	17720	17720	17720	5
604	20240617	102000	45457290	17720	17730	17780	17720	3
605	20240617	101900	45404060	17770	17770	17770	17770	41
606	20240617	101800	44675490	17800	17710	17800	17710	105
607	20240617	101700	42811940	17710	17730	17730	17710	263
608	20240617	101600	38148970	17730	17750	17750	17730	46
609	20240617	101500	37332940	17740	17740	17740	17740	6
610	20240617	101400	37226500	17740	17740	17740	17740	1
611	20240617	101300	37208760	17740	17740	17740	17740	4
612	20240617	101200	37137800	17740	17740	17740	17740	3
613	20240617	101100	37084580	17800	17750	17800	17750	5
614	20240617	101000	36995630	17740	17740	17740	17740	6
615	20240617	100900	36889190	17750	17740	17750	17740	2
616	20240617	100800	36853700	17740	17740	17740	17740	3
617	20240617	100700	36800480	17740	17740	17740	17740	4
618	20240617	100600	36729520	17750	17750	17750	17750	2
619	20240617	100500	36694020	17740	17740	17740	17740	4
620	20240617	100400	36623060	17740	17740	17740	17740	4
621	20240617	100300	36552100	17740	17740	17740	17740	2
622	20240617	100200	36516620	17740	17740	17740	17740	5
623	20240617	100100	36427920	17750	17750	17750	17750	158
624	20240617	100000	33623420	17750	17770	17770	17750	3
625	20240617	095900	33570150	17750	17750	17750	17750	6
626	20240617	095800	33463650	17750	17750	17750	17750	1
627	20240617	095700	33445900	17800	17760	17800	17760	5
628	20240617	095600	33357040	17750	17750	17750	17750	5
629	20240617	095500	33268290	17750	17750	17750	17750	4
630	20240617	095400	33197290	17790	17790	17790	17790	0
631	20240617	095300	33197290	17790	17780	17800	17780	3
632	20240617	095200	33143920	17770	17750	17800	17750	10
633	20240617	095100	32966190	17750	17750	17750	17750	2
634	20240617	095000	32930690	17770	17750	17770	17750	9
635	20240617	094900	32770860	17760	17750	17760	17750	3
636	20240617	094800	32717600	17750	17750	17750	17750	3
637	20240617	094700	32664350	17750	17750	17750	17750	6
638	20240617	094600	32557850	17760	17750	17760	17750	6
639	20240617	094500	32451330	17750	17750	17750	17750	5
640	20240617	094400	32362580	17800	17800	17800	17800	0
641	20240617	094300	32362580	17800	17800	17800	17800	207
642	20240617	094200	28677980	17800	17800	17800	17800	3
643	20240617	094100	28624580	17800	17800	17800	17800	2
644	20240617	094000	28588980	17820	17840	17840	17820	3
645	20240617	093900	28535480	17850	17850	17850	17850	0
646	20240617	093800	28535480	17850	17850	17850	17850	38
647	20240617	093700	27857180	17850	17850	17850	17850	3
648	20240617	093600	27803630	17850	17850	17850	17850	4
649	20240617	093500	27732230	17850	17850	17850	17850	4
650	20240617	093400	27660830	17850	17850	17850	17850	1
651	20240617	093300	27642980	17850	17850	17850	17850	4
652	20240617	093200	27571580	17850	17850	17850	17850	4
653	20240617	093100	27500180	17850	17850	17850	17850	3
654	20240617	093000	27446630	17850	17850	17850	17850	98
655	20240617	092900	25697330	17860	17860	17860	17860	0
656	20240617	092800	25697330	17860	17860	17860	17860	0
657	20240617	092700	25697330	17860	17860	17860	17860	0
658	20240617	092600	25697330	17860	17860	17860	17860	0
659	20240617	092500	25697330	17860	17860	17860	17860	0
660	20240617	092400	25697330	17860	17860	17860	17860	0
661	20240617	092300	25697330	17860	17860	17860	17860	0
662	20240617	092200	25697330	17860	17860	17860	17860	0
663	20240617	092100	25697330	17860	17860	17860	17860	0
664	20240617	092000	25697330	17860	17860	17860	17860	0
665	20240617	091900	25697330	17860	17860	17860	17860	30
666	20240617	091800	25161530	17850	17850	17850	17850	0
667	20240617	091700	25161530	17850	17850	17850	17850	0
668	20240617	091600	25161530	17850	17850	17850	17850	130
669	20240617	091500	22841030	17850	17850	17850	17850	0
670	20240617	091400	22841030	17850	17850	17850	17850	70
671	20240617	091300	21591530	17860	17860	17860	17850	121
672	20240617	091200	19430580	17860	17860	17860	17860	0
673	20240617	091100	19430580	17860	17850	17860	17850	2
674	20240617	091000	19394870	17850	17850	17850	17850	232
675	20240617	090900	15253670	17850	17840	17850	17840	189
676	20240617	090800	11880360	17850	17850	17850	17850	0
677	20240617	090700	11880360	17850	17850	17850	17850	0
678	20240617	090600	11880360	17850	17850	17850	17850	0
679	20240617	090500	11880360	17850	17840	17850	17840	40
680	20240617	090400	11166420	17850	17850	17850	17850	0
681	20240617	090300	11166420	17850	17850	17850	17850	0
682	20240617	090200	11166420	17850	17800	17850	17800	618
683	20240617	090100	160670	17840	17850	17850	17840	6
684	20240617	090000	53580	17860	17860	17860	17860	3