KissMeData/039290/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192200	290204690	8880	8880	8880	8880	3655
3	20240617	192100	290204690	8880	8880	8880	8880	0
4	20240617	192000	290204690	8880	8880	8880	8880	0
5	20240617	191900	290204690	8880	8880	8880	8880	0
6	20240617	191800	290204690	8880	8880	8880	8880	0
7	20240617	191700	290204690	8880	8880	8880	8880	0
8	20240617	191600	290204690	8880	8880	8880	8880	0
9	20240617	191500	290204690	8880	8880	8880	8880	0
10	20240617	191400	290204690	8880	8880	8880	8880	0
11	20240617	191300	290204690	8880	8880	8880	8880	0
12	20240617	191200	290204690	8880	8880	8880	8880	0
13	20240617	191100	290204690	8880	8880	8880	8880	0
14	20240617	191000	290204690	8880	8880	8880	8880	0
15	20240617	190900	290204690	8880	8880	8880	8880	0
16	20240617	190800	290204690	8880	8880	8880	8880	0
17	20240617	190700	290204690	8880	8880	8880	8880	0
18	20240617	190600	290204690	8880	8880	8880	8880	0
19	20240617	190500	290204690	8880	8880	8880	8880	0
20	20240617	190400	290204690	8880	8880	8880	8880	0
21	20240617	190300	290204690	8880	8880	8880	8880	0
22	20240617	190200	290204690	8880	8880	8880	8880	0
23	20240617	190100	290204690	8880	8880	8880	8880	0
24	20240617	190000	290204690	8880	8880	8880	8880	0
25	20240617	185900	290204690	8880	8880	8880	8880	0
26	20240617	185800	290204690	8880	8880	8880	8880	0
27	20240617	185700	290204690	8880	8880	8880	8880	0
28	20240617	185600	290204690	8880	8880	8880	8880	0
29	20240617	185500	290204690	8880	8880	8880	8880	0
30	20240617	185400	290204690	8880	8880	8880	8880	0
31	20240617	185300	290204690	8880	8880	8880	8880	0
32	20240617	185200	290204690	8880	8880	8880	8880	3655
33	20240617	185100	290204690	8880	8880	8880	8880	0
34	20240617	185000	290204690	8880	8880	8880	8880	0
35	20240617	184900	290204690	8880	8880	8880	8880	0
36	20240617	184800	290204690	8880	8880	8880	8880	0
37	20240617	184700	290204690	8880	8880	8880	8880	0
38	20240617	184600	290204690	8880	8880	8880	8880	0
39	20240617	184500	290204690	8880	8880	8880	8880	0
40	20240617	184400	290204690	8880	8880	8880	8880	0
41	20240617	184300	290204690	8880	8880	8880	8880	0
42	20240617	184200	290204690	8880	8880	8880	8880	0
43	20240617	184100	290204690	8880	8880	8880	8880	0
44	20240617	184000	290204690	8880	8880	8880	8880	0
45	20240617	183900	290204690	8880	8880	8880	8880	0
46	20240617	183800	290204690	8880	8880	8880	8880	0
47	20240617	183700	290204690	8880	8880	8880	8880	0
48	20240617	183600	290204690	8880	8880	8880	8880	0
49	20240617	183500	290204690	8880	8880	8880	8880	0
50	20240617	183400	290204690	8880	8880	8880	8880	0
51	20240617	183300	290204690	8880	8880	8880	8880	0
52	20240617	183200	290204690	8880	8880	8880	8880	0
53	20240617	183100	290204690	8880	8880	8880	8880	0
54	20240617	183000	290204690	8880	8880	8880	8880	0
55	20240617	182900	290204690	8880	8880	8880	8880	0
56	20240617	182800	290204690	8880	8880	8880	8880	0
57	20240617	182700	290204690	8880	8880	8880	8880	0
58	20240617	182600	290204690	8880	8880	8880	8880	0
59	20240617	182500	290204690	8880	8880	8880	8880	0
60	20240617	182400	290204690	8880	8880	8880	8880	0
61	20240617	182300	290204690	8880	8880	8880	8880	0
62	20240617	182200	290204690	8880	8880	8880	8880	3655
63	20240617	182100	290204690	8880	8880	8880	8880	0
64	20240617	182000	290204690	8880	8880	8880	8880	0
65	20240617	181900	290204690	8880	8880	8880	8880	0
66	20240617	181800	290204690	8880	8880	8880	8880	0
67	20240617	181700	290204690	8880	8880	8880	8880	0
68	20240617	181600	290204690	8880	8880	8880	8880	0
69	20240617	181500	290204690	8880	8880	8880	8880	0
70	20240617	181400	290204690	8880	8880	8880	8880	0
71	20240617	181300	290204690	8880	8880	8880	8880	0
72	20240617	181200	290204690	8880	8880	8880	8880	0
73	20240617	181100	290204690	8880	8880	8880	8880	0
74	20240617	181000	290204690	8880	8880	8880	8880	0
75	20240617	180900	290204690	8880	8880	8880	8880	0
76	20240617	180800	290204690	8880	8880	8880	8880	0
77	20240617	180700	290204690	8880	8880	8880	8880	0
78	20240617	180600	290204690	8880	8880	8880	8880	0
79	20240617	180500	290204690	8880	8880	8880	8880	0
80	20240617	180400	290204690	8880	8880	8880	8880	0
81	20240617	180300	290204690	8880	8880	8880	8880	0
82	20240617	180200	290204690	8880	8880	8880	8880	0
83	20240617	180100	290204690	8880	8880	8880	8880	0
84	20240617	180000	290204690	8880	8880	8880	8880	0
85	20240617	175900	290204690	8880	8880	8880	8880	0
86	20240617	175800	290204690	8880	8880	8880	8880	0
87	20240617	175700	290204690	8880	8880	8880	8880	0
88	20240617	175600	290204690	8880	8880	8880	8880	0
89	20240617	175500	290204690	8880	8880	8880	8880	0
90	20240617	175400	290204690	8880	8880	8880	8880	0
91	20240617	175300	290204690	8880	8880	8880	8880	0
92	20240617	175200	290204690	8880	8880	8880	8880	3655
93	20240617	175100	290204690	8880	8880	8880	8880	0
94	20240617	175000	290204690	8880	8880	8880	8880	0
95	20240617	174900	290204690	8880	8880	8880	8880	0
96	20240617	174800	290204690	8880	8880	8880	8880	0
97	20240617	174700	290204690	8880	8880	8880	8880	0
98	20240617	174600	290204690	8880	8880	8880	8880	0
99	20240617	174500	290204690	8880	8880	8880	8880	0
100	20240617	174400	290204690	8880	8880	8880	8880	0
101	20240617	174300	290204690	8880	8880	8880	8880	0
102	20240617	174200	290204690	8880	8880	8880	8880	0
103	20240617	174100	290204690	8880	8880	8880	8880	0
104	20240617	174000	290204690	8880	8880	8880	8880	0
105	20240617	173900	290204690	8880	8880	8880	8880	0
106	20240617	173800	290204690	8880	8880	8880	8880	0
107	20240617	173700	290204690	8880	8880	8880	8880	0
108	20240617	173600	290204690	8880	8880	8880	8880	0
109	20240617	173500	290204690	8880	8880	8880	8880	0
110	20240617	173400	290204690	8880	8880	8880	8880	0
111	20240617	173300	290204690	8880	8880	8880	8880	0
112	20240617	173200	290204690	8880	8880	8880	8880	0
113	20240617	173100	290204690	8880	8880	8880	8880	0
114	20240617	173000	290204690	8880	8880	8880	8880	0
115	20240617	172900	290204690	8880	8880	8880	8880	0
116	20240617	172800	290204690	8880	8880	8880	8880	0
117	20240617	172700	290204690	8880	8880	8880	8880	0
118	20240617	172600	290204690	8880	8880	8880	8880	0
119	20240617	172500	290204690	8880	8880	8880	8880	0
120	20240617	172400	290204690	8880	8880	8880	8880	0
121	20240617	172300	290204690	8880	8880	8880	8880	0
122	20240617	172200	290204690	8880	8880	8880	8880	3655
123	20240617	172100	290204690	8880	8880	8880	8880	0
124	20240617	172000	290204690	8880	8880	8880	8880	0
125	20240617	171900	290204690	8880	8880	8880	8880	0
126	20240617	171800	290204690	8880	8880	8880	8880	0
127	20240617	171700	290204690	8880	8880	8880	8880	0
128	20240617	171600	290204690	8880	8880	8880	8880	0
129	20240617	171500	290204690	8880	8880	8880	8880	0
130	20240617	171400	290204690	8880	8880	8880	8880	0
131	20240617	171300	290204690	8880	8880	8880	8880	0
132	20240617	171200	290204690	8880	8880	8880	8880	0
133	20240617	171100	290204690	8880	8880	8880	8880	0
134	20240617	171000	290204690	8880	8880	8880	8880	0
135	20240617	170900	290204690	8880	8880	8880	8880	0
136	20240617	170800	290204690	8880	8880	8880	8880	0
137	20240617	170700	290204690	8880	8880	8880	8880	0
138	20240617	170600	290204690	8880	8880	8880	8880	0
139	20240617	170500	290204690	8880	8880	8880	8880	0
140	20240617	170400	290204690	8880	8880	8880	8880	0
141	20240617	170300	290204690	8880	8880	8880	8880	0
142	20240617	170200	290204690	8880	8880	8880	8880	0
143	20240617	170100	290204690	8880	8880	8880	8880	0
144	20240617	170000	290204690	8880	8880	8880	8880	0
145	20240617	165900	290204690	8880	8880	8880	8880	0
146	20240617	165800	290204690	8880	8880	8880	8880	0
147	20240617	165700	290204690	8880	8880	8880	8880	0
148	20240617	165600	290204690	8880	8880	8880	8880	0
149	20240617	165500	290204690	8880	8880	8880	8880	0
150	20240617	165400	290204690	8880	8880	8880	8880	0
151	20240617	165300	290204690	8880	8880	8880	8880	0
152	20240617	165200	290204690	8880	8880	8880	8880	3655
153	20240617	165100	290204690	8880	8880	8880	8880	0
154	20240617	165000	290204690	8880	8880	8880	8880	0
155	20240617	164900	290204690	8880	8880	8880	8880	0
156	20240617	164800	290204690	8880	8880	8880	8880	0
157	20240617	164700	290204690	8880	8880	8880	8880	0
158	20240617	164600	290204690	8880	8880	8880	8880	0
159	20240617	164500	290204690	8880	8880	8880	8880	0
160	20240617	164400	290204690	8880	8880	8880	8880	0
161	20240617	164300	290204690	8880	8880	8880	8880	0
162	20240617	164200	290204690	8880	8880	8880	8880	0
163	20240617	164100	290204690	8880	8880	8880	8880	0
164	20240617	164000	290204690	8880	8880	8880	8880	0
165	20240617	163900	290204690	8880	8880	8880	8880	0
166	20240617	163800	290204690	8880	8880	8880	8880	0
167	20240617	163700	290204690	8880	8880	8880	8880	0
168	20240617	163600	290204690	8880	8880	8880	8880	0
169	20240617	163500	290204690	8880	8880	8880	8880	0
170	20240617	163400	290204690	8880	8880	8880	8880	0
171	20240617	163300	290204690	8880	8880	8880	8880	0
172	20240617	163200	290204690	8880	8880	8880	8880	0
173	20240617	163100	290204690	8880	8880	8880	8880	0
174	20240617	163000	290204690	8880	8880	8880	8880	0
175	20240617	162900	290204690	8880	8880	8880	8880	0
176	20240617	162800	290204690	8880	8880	8880	8880	0
177	20240617	162700	290204690	8880	8880	8880	8880	0
178	20240617	162600	290204690	8880	8880	8880	8880	0
179	20240617	162500	290204690	8880	8880	8880	8880	0
180	20240617	162400	290204690	8880	8880	8880	8880	0
181	20240617	162300	290204690	8880	8880	8880	8880	0
182	20240617	162200	290204690	8880	8880	8880	8880	3655
183	20240617	162100	290204690	8880	8880	8880	8880	0
184	20240617	162000	290204690	8880	8880	8880	8880	0
185	20240617	161900	290204690	8880	8880	8880	8880	0
186	20240617	161800	290204690	8880	8880	8880	8880	0
187	20240617	161700	290204690	8880	8880	8880	8880	0
188	20240617	161600	290204690	8880	8880	8880	8880	0
189	20240617	161500	290204690	8880	8880	8880	8880	0
190	20240617	161400	290204690	8880	8880	8880	8880	0
191	20240617	161300	290204690	8880	8880	8880	8880	0
192	20240617	161200	290204690	8880	8880	8880	8880	0
193	20240617	161100	290204690	8880	8880	8880	8880	0
194	20240617	161000	290204690	8880	8880	8880	8880	0
195	20240617	160900	290204690	8880	8880	8880	8880	0
196	20240617	160800	290204690	8880	8880	8880	8880	0
197	20240617	160700	290204690	8880	8880	8880	8880	0
198	20240617	160600	290204690	8880	8880	8880	8880	0
199	20240617	160500	290204690	8880	8880	8880	8880	0
200	20240617	160400	290204690	8880	8880	8880	8880	0
201	20240617	160300	290204690	8880	8880	8880	8880	0
202	20240617	160200	290204690	8880	8880	8880	8880	0
203	20240617	160100	290204690	8880	8880	8880	8880	0
204	20240617	160000	290204690	8880	8880	8880	8880	0
205	20240617	155900	290204690	8880	8880	8880	8880	0
206	20240617	155800	290204690	8880	8880	8880	8880	0
207	20240617	155700	290204690	8880	8880	8880	8880	0
208	20240617	155600	290204690	8880	8880	8880	8880	0
209	20240617	155500	290204690	8880	8880	8880	8880	0
210	20240617	155400	290204690	8880	8880	8880	8880	0
211	20240617	155300	290204690	8880	8880	8880	8880	0
212	20240617	155200	290204690	8880	8880	8880	8880	3655
213	20240617	155100	290204690	8880	8880	8880	8880	0
214	20240617	155000	290204690	8880	8880	8880	8880	0
215	20240617	154900	290204690	8880	8880	8880	8880	0
216	20240617	154800	290204690	8880	8880	8880	8880	0
217	20240617	154700	290204690	8880	8880	8880	8880	0
218	20240617	154600	290204690	8880	8880	8880	8880	0
219	20240617	154500	290204690	8880	8880	8880	8880	0
220	20240617	154400	290204690	8880	8880	8880	8880	0
221	20240617	154300	290204690	8880	8880	8880	8880	0
222	20240617	154200	290204690	8880	8880	8880	8880	0
223	20240617	154100	290204690	8880	8880	8880	8880	0
224	20240617	154000	290204690	8880	8880	8880	8880	0
225	20240617	153900	290204690	8880	8880	8880	8880	0
226	20240617	153800	290204690	8880	8880	8880	8880	0
227	20240617	153700	290204690	8880	8880	8880	8880	0
228	20240617	153600	290204690	8880	8880	8880	8880	0
229	20240617	153500	290204690	8880	8880	8880	8880	0
230	20240617	153400	290204690	8880	8880	8880	8880	0
231	20240617	153300	290204690	8880	8880	8880	8880	0
232	20240617	153200	290204690	8880	8880	8880	8880	0
233	20240617	153100	290204690	8880	8880	8880	8880	0
234	20240617	153000	290204690	8880	8880	8880	8880	3655
235	20240617	152900	257748290	8930	8930	8930	8930	0
236	20240617	152800	257748290	8930	8930	8930	8930	0
237	20240617	152700	257748290	8930	8930	8930	8930	0
238	20240617	152600	257748290	8930	8930	8930	8930	0
239	20240617	152500	257748290	8930	8930	8930	8930	0
240	20240617	152400	257748290	8930	8930	8930	8930	0
241	20240617	152300	257748290	8930	8930	8930	8930	0
242	20240617	152200	257748290	8930	8930	8930	8930	0
243	20240617	152100	257748290	8930	8930	8930	8930	0
244	20240617	152000	257748290	8930	8930	8930	8930	0
245	20240617	151900	257748290	8930	8910	8930	8900	1217
246	20240617	151800	246906540	8910	8910	8910	8900	779
247	20240617	151700	239971340	8900	8900	8900	8900	100
248	20240617	151600	239081340	8930	8910	8930	8900	617
249	20240617	151500	233587020	8910	8910	8910	8910	110
250	20240617	151400	232606920	8930	8930	8930	8930	5
251	20240617	151300	232562270	8930	8930	8930	8930	0
252	20240617	151200	232562270	8930	8930	8930	8930	0
253	20240617	151100	232562270	8930	8930	8930	8930	11
254	20240617	151000	232464040	8930	8920	8930	8910	53
255	20240617	150900	231991290	8910	8910	8910	8910	0
256	20240617	150800	231991290	8910	8910	8910	8910	0
257	20240617	150700	231991290	8910	8910	8910	8910	0
258	20240617	150600	231991290	8910	8920	8920	8910	3928
259	20240617	150500	196970830	8930	8940	8940	8930	5
260	20240617	150400	196926170	8930	8930	8930	8930	0
261	20240617	150300	196926170	8930	8930	8930	8930	0
262	20240617	150200	196926170	8930	8930	8930	8930	0
263	20240617	150100	196926170	8930	8930	8930	8930	0
264	20240617	150000	196926170	8930	8930	8930	8930	757
265	20240617	145900	190166160	8930	8930	8930	8930	0
266	20240617	145800	190166160	8930	8930	8930	8930	20
267	20240617	145700	189987560	8930	8930	8930	8930	14
268	20240617	145600	189862540	8930	8930	8930	8930	418
269	20240617	145500	186129800	8930	8930	8930	8930	0
270	20240617	145400	186129800	8930	8930	8930	8930	0
271	20240617	145300	186129800	8930	8950	8950	8930	42
272	20240617	145200	185754700	8950	8950	8950	8950	5
273	20240617	145100	185709950	8930	8930	8930	8930	600
274	20240617	145000	180351950	8930	8930	8930	8930	0
275	20240617	144900	180351950	8930	8930	8930	8930	0
276	20240617	144800	180351950	8930	8930	8930	8930	200
277	20240617	144700	178565950	8930	8930	8930	8930	0
278	20240617	144600	178565950	8930	8930	8950	8930	282
279	20240617	144500	176047670	8940	8940	8940	8940	1
280	20240617	144400	176038730	8940	8940	8940	8940	0
281	20240617	144300	176038730	8940	8940	8940	8940	0
282	20240617	144200	176038730	8940	8940	8940	8940	0
283	20240617	144100	176038730	8940	8940	8940	8940	0
284	20240617	144000	176038730	8940	8940	8940	8940	120
285	20240617	143900	174965930	8940	8940	8940	8940	0
286	20240617	143800	174965930	8940	8940	8940	8940	0
287	20240617	143700	174965930	8940	8940	8940	8940	0
288	20240617	143600	174965930	8940	8940	8940	8940	0
289	20240617	143500	174965930	8940	8940	8940	8940	20
290	20240617	143400	174787130	8950	8950	8950	8950	0
291	20240617	143300	174787130	8950	8950	8950	8950	7
292	20240617	143200	174724480	8950	8950	8950	8950	0
293	20240617	143100	174724480	8950	8950	8950	8950	0
294	20240617	143000	174724480	8950	8950	8950	8950	0
295	20240617	142900	174724480	8950	8950	8950	8950	0
296	20240617	142800	174724480	8950	8950	8950	8950	0
297	20240617	142700	174724480	8950	8950	8950	8950	0
298	20240617	142600	174724480	8950	8950	8950	8950	0
299	20240617	142500	174724480	8950	8950	8950	8950	0
300	20240617	142400	174724480	8950	8950	8950	8950	0
301	20240617	142300	174724480	8950	8950	8950	8950	0
302	20240617	142200	174724480	8950	8950	8950	8950	0
303	20240617	142100	174724480	8950	8950	8950	8950	1
304	20240617	142000	174715530	8950	8950	8950	8950	25
305	20240617	141900	174491780	8950	8950	8950	8950	75
306	20240617	141800	173820530	8950	8950	8950	8950	5
307	20240617	141700	173775780	8950	8950	8950	8950	10
308	20240617	141600	173686280	8940	8940	8940	8940	0
309	20240617	141500	173686280	8940	8940	8940	8940	0
310	20240617	141400	173686280	8940	8940	8940	8940	0
311	20240617	141300	173686280	8940	8940	8940	8940	0
312	20240617	141200	173686280	8940	8940	8940	8940	0
313	20240617	141100	173686280	8940	8940	8940	8940	0
314	20240617	141000	173686280	8940	8940	8940	8940	0
315	20240617	140900	173686280	8940	8940	8940	8940	0
316	20240617	140800	173686280	8940	8940	8940	8940	0
317	20240617	140700	173686280	8940	8940	8940	8940	0
318	20240617	140600	173686280	8940	8940	8940	8940	0
319	20240617	140500	173686280	8940	8940	8940	8940	0
320	20240617	140400	173686280	8940	8940	8940	8940	0
321	20240617	140300	173686280	8940	8940	8940	8940	12
322	20240617	140200	173579000	8940	8940	8940	8940	0
323	20240617	140100	173579000	8940	8940	8940	8940	0
324	20240617	140000	173579000	8940	8940	8940	8940	100
325	20240617	135900	172685000	8930	8930	8930	8930	0
326	20240617	135800	172685000	8930	8930	8930	8930	0
327	20240617	135700	172685000	8930	8930	8930	8930	20
328	20240617	135600	172506400	8940	8940	8940	8940	0
329	20240617	135500	172506400	8940	8940	8940	8940	0
330	20240617	135400	172506400	8940	8940	8940	8940	0
331	20240617	135300	172506400	8940	8940	8940	8940	0
332	20240617	135200	172506400	8940	8940	8940	8940	0
333	20240617	135100	172506400	8940	8940	8940	8940	0
334	20240617	135000	172506400	8940	8940	8940	8940	115
335	20240617	134900	171478300	8940	8940	8940	8940	0
336	20240617	134800	171478300	8940	8940	8940	8940	0
337	20240617	134700	171478300	8940	8940	8940	8940	0
338	20240617	134600	171478300	8940	8940	8940	8940	0
339	20240617	134500	171478300	8940	8940	8940	8940	0
340	20240617	134400	171478300	8940	8940	8940	8940	0
341	20240617	134300	171478300	8940	8940	8940	8940	0
342	20240617	134200	171478300	8940	8940	8940	8940	21
343	20240617	134100	171290560	8950	8950	8950	8950	20
344	20240617	134000	171111560	8950	8950	8950	8950	0
345	20240617	133900	171111560	8950	8950	8950	8950	0
346	20240617	133800	171111560	8950	8950	8950	8950	0
347	20240617	133700	171111560	8950	8950	8950	8950	0
348	20240617	133600	171111560	8950	8950	8950	8950	0
349	20240617	133500	171111560	8950	8950	8950	8950	10
350	20240617	133400	171022060	8940	8940	8940	8940	0
351	20240617	133300	171022060	8940	8940	8940	8940	0
352	20240617	133200	171022060	8940	8940	8940	8940	0
353	20240617	133100	171022060	8940	8950	8950	8940	65
354	20240617	133000	170440530	8960	8960	8960	8960	0
355	20240617	132900	170440530	8960	8960	8960	8960	0
356	20240617	132800	170440530	8960	8960	8960	8960	0
357	20240617	132700	170440530	8960	8960	8960	8960	0
358	20240617	132600	170440530	8960	8960	8960	8960	0
359	20240617	132500	170440530	8960	8960	8960	8960	0
360	20240617	132400	170440530	8960	8960	8960	8960	0
361	20240617	132300	170440530	8960	8960	8960	8960	0
362	20240617	132200	170440530	8960	8960	8960	8960	0
363	20240617	132100	170440530	8960	8960	8960	8960	0
364	20240617	132000	170440530	8960	8960	8960	8960	0
365	20240617	131900	170440530	8960	8960	8960	8960	0
366	20240617	131800	170440530	8960	8960	8960	8960	0
367	20240617	131700	170440530	8960	8960	8960	8960	0
368	20240617	131600	170440530	8960	8960	8960	8960	1
369	20240617	131500	170431570	8930	8930	8930	8930	16
370	20240617	131400	170288690	8930	8930	8930	8930	0
371	20240617	131300	170288690	8930	8950	8950	8930	120
372	20240617	131200	169216850	8950	8950	8950	8950	5
373	20240617	131100	169172100	8960	8960	8960	8960	0
374	20240617	131000	169172100	8960	8960	8960	8960	0
375	20240617	130900	169172100	8960	8960	8960	8960	0
376	20240617	130800	169172100	8960	8960	8960	8960	0
377	20240617	130700	169172100	8960	8960	8960	8960	0
378	20240617	130600	169172100	8960	8960	8960	8960	0
379	20240617	130500	169172100	8960	8960	8960	8960	1
380	20240617	130400	169163140	8960	8960	8960	8960	0
381	20240617	130300	169163140	8960	8960	8960	8960	0
382	20240617	130200	169163140	8960	8960	8960	8960	0
383	20240617	130100	169163140	8960	8960	8960	8960	0
384	20240617	130000	169163140	8960	8960	8960	8960	0
385	20240617	125900	169163140	8960	8960	8960	8960	1
386	20240617	125800	169154180	8930	8930	8930	8930	0
387	20240617	125700	169154180	8930	8930	8930	8930	0
388	20240617	125600	169154180	8930	8930	8930	8930	0
389	20240617	125500	169154180	8930	8930	8930	8930	1
390	20240617	125400	169145250	8930	8930	8930	8930	1
391	20240617	125300	169136320	8930	8930	8930	8930	0
392	20240617	125200	169136320	8930	8930	8930	8930	0
393	20240617	125100	169136320	8930	8930	8930	8930	180
394	20240617	125000	167528920	8930	8930	8930	8930	0
395	20240617	124900	167528920	8930	8930	8930	8930	0
396	20240617	124800	167528920	8930	8940	8940	8930	10
397	20240617	124700	167439610	8930	8930	8930	8930	10
398	20240617	124600	167350310	8930	8930	8930	8930	0
399	20240617	124500	167350310	8930	8930	8930	8930	0
400	20240617	124400	167350310	8930	8930	8930	8930	0
401	20240617	124300	167350310	8930	8930	8930	8930	0
402	20240617	124200	167350310	8930	8930	8930	8930	164
403	20240617	124100	165885790	8940	8940	8940	8940	0
404	20240617	124000	165885790	8940	8940	8940	8940	0
405	20240617	123900	165885790	8940	8940	8940	8940	44
406	20240617	123800	165492430	8940	8940	8940	8940	0
407	20240617	123700	165492430	8940	8930	8940	8930	56
408	20240617	123600	164992340	8930	8930	8930	8930	0
409	20240617	123500	164992340	8930	8940	8940	8930	6
410	20240617	123400	164938710	8940	8940	8940	8940	20
411	20240617	123300	164759910	8930	8930	8930	8930	0
412	20240617	123200	164759910	8930	8940	8940	8930	49
413	20240617	123100	164322030	8950	8950	8950	8950	20
414	20240617	123000	164143030	8960	8960	8960	8960	10
415	20240617	122900	164053430	8960	8960	8960	8960	0
416	20240617	122800	164053430	8960	8960	8960	8960	10
417	20240617	122700	163963830	8960	8960	8960	8960	0
418	20240617	122600	163963830	8960	8960	8960	8960	0
419	20240617	122500	163963830	8960	8960	8960	8960	0
420	20240617	122400	163963830	8960	8960	8960	8960	0
421	20240617	122300	163963830	8960	8960	8960	8960	0
422	20240617	122200	163963830	8960	8960	8960	8960	0
423	20240617	122100	163963830	8960	8960	8960	8960	0
424	20240617	122000	163963830	8960	8960	8960	8960	1
425	20240617	121900	163954870	8930	8930	8930	8930	10
426	20240617	121800	163865570	8960	8960	8960	8960	0
427	20240617	121700	163865570	8960	8960	8960	8960	0
428	20240617	121600	163865570	8960	8960	8960	8960	1
429	20240617	121500	163856610	8960	8960	8960	8960	0
430	20240617	121400	163856610	8960	8960	8960	8960	0
431	20240617	121300	163856610	8960	8960	8960	8960	0
432	20240617	121200	163856610	8960	8930	8960	8930	11
433	20240617	121100	163758350	8920	8920	8920	8920	0
434	20240617	121000	163758350	8920	8920	8920	8920	0
435	20240617	120900	163758350	8920	8920	8920	8920	0
436	20240617	120800	163758350	8920	8920	8920	8920	0
437	20240617	120700	163758350	8920	8920	8920	8920	0
438	20240617	120600	163758350	8920	8920	8920	8920	0
439	20240617	120500	163758350	8920	8920	8920	8920	0
440	20240617	120400	163758350	8920	8920	8920	8920	0
441	20240617	120300	163758350	8920	8920	8920	8920	0
442	20240617	120200	163758350	8920	8920	8920	8920	0
443	20240617	120100	163758350	8920	8930	8930	8920	32
444	20240617	120000	163472730	8930	8930	8930	8930	4
445	20240617	115900	163437010	8920	8920	8920	8920	0
446	20240617	115800	163437010	8920	8920	8920	8920	0
447	20240617	115700	163437010	8920	8920	8920	8920	0
448	20240617	115600	163437010	8920	8920	8920	8920	15
449	20240617	115500	163303210	8930	8930	8930	8930	0
450	20240617	115400	163303210	8930	8930	8930	8930	1271
451	20240617	115300	151953180	8940	8940	8940	8940	0
452	20240617	115200	151953180	8940	8960	8960	8940	1726
453	20240617	115100	136522720	8960	8960	8960	8960	0
454	20240617	115000	136522720	8960	8960	8960	8960	0
455	20240617	114900	136522720	8960	8960	8960	8960	3
456	20240617	114800	136495840	8950	8950	8950	8950	0
457	20240617	114700	136495840	8950	8950	8950	8950	0
458	20240617	114600	136495840	8950	8950	8950	8950	356
459	20240617	114500	133309640	8950	8950	8950	8950	0
460	20240617	114400	133309640	8950	8950	8950	8950	0
461	20240617	114300	133309640	8950	8950	8950	8950	0
462	20240617	114200	133309640	8950	8950	8950	8950	0
463	20240617	114100	133309640	8950	8950	8950	8950	0
464	20240617	114000	133309640	8950	8950	8950	8950	0
465	20240617	113900	133309640	8950	8950	8950	8950	5
466	20240617	113800	133264890	8950	8950	8950	8950	0
467	20240617	113700	133264890	8950	8950	8950	8950	10
468	20240617	113600	133175390	8940	8940	8940	8940	397
469	20240617	113500	129626210	8950	8950	8950	8950	1670
470	20240617	113400	114679710	8950	8950	8950	8950	0
471	20240617	113300	114679710	8950	8950	8950	8950	1143
472	20240617	113200	104449860	8950	8950	8950	8950	0
473	20240617	113100	104449860	8950	8950	8950	8950	0
474	20240617	113000	104449860	8950	8950	8950	8950	0
475	20240617	112900	104449860	8950	8950	8950	8950	67
476	20240617	112800	103850210	8960	8960	8960	8960	130
477	20240617	112700	102685410	8960	8960	8960	8960	12
478	20240617	112600	102577890	8960	8960	8960	8960	241
479	20240617	112500	100418530	8960	8960	8960	8960	1
480	20240617	112400	100409570	8960	8960	8960	8960	0
481	20240617	112300	100409570	8960	8960	8960	8960	0
482	20240617	112200	100409570	8960	8960	8960	8960	0
483	20240617	112100	100409570	8960	8960	8960	8960	0
484	20240617	112000	100409570	8960	8960	8960	8960	0
485	20240617	111900	100409570	8960	8960	8960	8960	0
486	20240617	111800	100409570	8960	8960	8960	8960	1
487	20240617	111700	100400610	8970	8970	8970	8970	5
488	20240617	111600	100355760	8970	8980	8980	8970	4
489	20240617	111500	100319870	8970	8970	8970	8970	0
490	20240617	111400	100319870	8970	8970	8970	8970	0
491	20240617	111300	100319870	8970	8970	8970	8970	0
492	20240617	111200	100319870	8970	8970	8970	8970	0
493	20240617	111100	100319870	8970	8970	8970	8970	10
494	20240617	111000	100230170	8970	8970	8970	8970	77
495	20240617	110900	99539480	8970	8970	8970	8970	0
496	20240617	110800	99539480	8970	8970	8970	8970	76
497	20240617	110700	98857760	8970	8970	8970	8970	0
498	20240617	110600	98857760	8970	8970	8970	8970	0
499	20240617	110500	98857760	8970	8970	8970	8970	0
500	20240617	110400	98857760	8970	8970	8970	8970	0
501	20240617	110300	98857760	8970	8970	8970	8970	0
502	20240617	110200	98857760	8970	8970	8970	8970	0
503	20240617	110100	98857760	8970	8970	8970	8970	163
504	20240617	110000	97395650	8960	8960	8960	8960	0
505	20240617	105900	97395650	8960	8960	8960	8960	0
506	20240617	105800	97395650	8960	8960	8960	8960	0
507	20240617	105700	97395650	8960	8960	8960	8960	0
508	20240617	105600	97395650	8960	8960	8960	8960	0
509	20240617	105500	97395650	8960	8960	8960	8960	1
510	20240617	105400	97386690	8960	8960	8960	8960	23
511	20240617	105300	97180610	8960	8960	8960	8960	57
512	20240617	105200	96669890	8970	8970	8970	8970	0
513	20240617	105100	96669890	8970	8970	8970	8970	0
514	20240617	105000	96669890	8970	8970	8970	8970	0
515	20240617	104900	96669890	8970	8970	8970	8970	1
516	20240617	104800	96660920	8970	8960	8970	8960	3
517	20240617	104700	96634020	8970	8970	8970	8970	0
518	20240617	104600	96634020	8970	8960	8970	8960	12
519	20240617	104500	96526480	8970	8970	8970	8970	1
520	20240617	104400	96517510	8960	8960	8960	8960	0
521	20240617	104300	96517510	8960	8960	8960	8960	0
522	20240617	104200	96517510	8960	8960	8960	8960	0
523	20240617	104100	96517510	8960	8960	8960	8960	1
524	20240617	104000	96508550	8970	8970	8970	8970	11
525	20240617	103900	96409880	8970	8970	8970	8970	30
526	20240617	103800	96140780	8970	8970	8970	8970	9
527	20240617	103700	96060050	8970	8970	8970	8970	0
528	20240617	103600	96060050	8970	8970	8970	8970	0
529	20240617	103500	96060050	8970	8970	8970	8970	0
530	20240617	103400	96060050	8970	8970	8970	8970	0
531	20240617	103300	96060050	8970	8970	8970	8970	0
532	20240617	103200	96060050	8970	8970	8970	8970	0
533	20240617	103100	96060050	8970	8970	8970	8970	0
534	20240617	103000	96060050	8970	8980	8980	8970	25
535	20240617	102900	95835560	8980	8980	8980	8980	1
536	20240617	102800	95826580	8980	8980	8980	8980	0
537	20240617	102700	95826580	8980	8980	8980	8980	104
538	20240617	102600	94892660	8980	8980	8980	8980	0
539	20240617	102500	94892660	8980	8980	8980	8980	0
540	20240617	102400	94892660	8980	8980	8980	8980	2
541	20240617	102300	94874700	8980	8980	8980	8970	16
542	20240617	102200	94731070	8980	8980	8980	8980	0
543	20240617	102100	94731070	8980	8980	8980	8970	103
544	20240617	102000	93806590	8970	8970	8970	8970	0
545	20240617	101900	93806590	8970	8970	8970	8970	330
546	20240617	101800	90846490	8970	8970	8970	8970	39
547	20240617	101700	90496660	8970	8980	8980	8970	49
548	20240617	101600	90057030	8980	8980	8980	8980	120
549	20240617	101500	88979430	8970	8970	8970	8970	0
550	20240617	101400	88979430	8970	8980	8980	8970	107
551	20240617	101300	88019150	8980	8980	8980	8980	72
552	20240617	101200	87372590	8990	8990	8990	8990	0
553	20240617	101100	87372590	8990	8990	8990	8990	0
554	20240617	101000	87372590	8990	8990	8990	8990	28
555	20240617	100900	87120870	8990	9000	9000	8990	14
556	20240617	100800	86995000	8990	8990	8990	8990	0
557	20240617	100700	86995000	8990	8990	8990	8990	1
558	20240617	100600	86986010	8990	8990	8990	8990	2
559	20240617	100500	86968030	8990	8990	8990	8990	1
560	20240617	100400	86959040	8970	8970	8970	8970	0
561	20240617	100300	86959040	8970	8970	8970	8970	0
562	20240617	100200	86959040	8970	8990	8990	8970	52
563	20240617	100100	86491580	8970	8970	8970	8970	0
564	20240617	100000	86491580	8970	8970	8970	8970	0
565	20240617	095900	86491580	8970	8970	8970	8970	0
566	20240617	095800	86491580	8970	8970	8970	8970	0
567	20240617	095700	86491580	8970	8970	8970	8970	0
568	20240617	095600	86491580	8970	8970	8970	8970	0
569	20240617	095500	86491580	8970	8970	8970	8970	90
570	20240617	095400	85684280	8970	8970	8970	8970	0
571	20240617	095300	85684280	8970	8970	8970	8970	40
572	20240617	095200	85325480	8970	8970	8970	8970	10
573	20240617	095100	85235780	8960	8950	8960	8950	49
574	20240617	095000	84796840	8960	8960	8960	8960	0
575	20240617	094900	84796840	8960	8960	8960	8950	805
576	20240617	094800	77592000	8960	8960	8960	8960	0
577	20240617	094700	77592000	8960	8960	8960	8960	1
578	20240617	094600	77583040	8960	8960	8960	8960	0
579	20240617	094500	77583040	8960	8960	8960	8960	0
580	20240617	094400	77583040	8960	8960	8960	8960	5
581	20240617	094300	77538240	8950	8950	8950	8950	220
582	20240617	094200	75569240	8950	8950	8950	8950	270
583	20240617	094100	73152740	8980	8980	8980	8980	6
584	20240617	094000	73098860	8980	8980	8980	8980	5
585	20240617	093900	73053960	8950	8950	8950	8950	0
586	20240617	093800	73053960	8950	8950	8950	8950	200
587	20240617	093700	71263960	8950	8960	8960	8950	300
588	20240617	093600	68578950	8950	8960	8960	8950	132
589	20240617	093500	67397400	8980	8950	8980	8940	35
590	20240617	093400	67084050	8940	8950	8960	8940	149
591	20240617	093300	65750880	8950	8950	8950	8950	2
592	20240617	093200	65732980	8940	8950	8950	8940	20
593	20240617	093100	65554000	8940	8940	8940	8940	0
594	20240617	093000	65554000	8940	8950	8950	8940	1000
595	20240617	092900	56613970	8940	8940	8940	8940	0
596	20240617	092800	56613970	8940	8970	8970	8940	5
597	20240617	092700	56569180	8970	8950	8970	8950	984
598	20240617	092600	47762320	8970	8970	8970	8960	249
599	20240617	092500	45530240	8970	8970	8970	8960	310
600	20240617	092400	42752440	8960	8960	8960	8960	0
601	20240617	092300	42752440	8960	8970	8970	8960	622
602	20240617	092200	37179270	8960	8970	8970	8960	109
603	20240617	092100	36202470	9000	9000	9000	9000	0
604	20240617	092000	36202470	9000	9000	9000	9000	0
605	20240617	091900	36202470	9000	9010	9010	9000	23
606	20240617	091800	35995460	9010	9010	9010	9010	0
607	20240617	091700	35995460	9010	9010	9010	9010	0
608	20240617	091600	35995460	9010	9010	9010	9010	2
609	20240617	091500	35977440	9010	9010	9010	9010	80
610	20240617	091400	35256640	9030	9030	9030	9030	16
611	20240617	091300	35112160	9040	9040	9040	9040	0
612	20240617	091200	35112160	9040	9040	9040	9040	5
613	20240617	091100	35066960	9040	9030	9040	9030	51
614	20240617	091000	34606040	8940	8940	8940	8940	300
615	20240617	090900	31924040	8940	9000	9000	8930	816
616	20240617	090800	24599090	9000	8990	9000	8990	311
617	20240617	090700	21803000	9000	9010	9010	9000	1683
618	20240617	090600	6651050	9010	9010	9010	9010	5
619	20240617	090500	6606000	9010	9010	9010	9010	0
620	20240617	090400	6606000	9010	9010	9010	9010	0
621	20240617	090300	6606000	9010	9010	9010	9010	0
622	20240617	090200	6606000	9010	9030	9030	9010	492
623	20240617	090100	2172000	9050	9050	9050	9050	0
624	20240617	090000	2172000	9050	9050	9050	9050	240