KissMeData/039340/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192200	145314080	5650	5650	5650	5650	2839
3	20240619	192100	145314080	5650	5650	5650	5650	0
4	20240619	192000	145314080	5650	5650	5650	5650	0
5	20240619	191900	145314080	5650	5650	5650	5650	0
6	20240619	191800	145314080	5650	5650	5650	5650	0
7	20240619	191700	145314080	5650	5650	5650	5650	0
8	20240619	191600	145314080	5650	5650	5650	5650	0
9	20240619	191500	145314080	5650	5650	5650	5650	0
10	20240619	191400	145314080	5650	5650	5650	5650	0
11	20240619	191300	145314080	5650	5650	5650	5650	0
12	20240619	191200	145314080	5650	5650	5650	5650	0
13	20240619	191100	145314080	5650	5650	5650	5650	0
14	20240619	191000	145314080	5650	5650	5650	5650	0
15	20240619	190900	145314080	5650	5650	5650	5650	0
16	20240619	190800	145314080	5650	5650	5650	5650	0
17	20240619	190700	145314080	5650	5650	5650	5650	0
18	20240619	190600	145314080	5650	5650	5650	5650	0
19	20240619	190500	145314080	5650	5650	5650	5650	0
20	20240619	190400	145314080	5650	5650	5650	5650	0
21	20240619	190300	145314080	5650	5650	5650	5650	0
22	20240619	190200	145314080	5650	5650	5650	5650	0
23	20240619	190100	145314080	5650	5650	5650	5650	0
24	20240619	190000	145314080	5650	5650	5650	5650	0
25	20240619	185900	145314080	5650	5650	5650	5650	0
26	20240619	185800	145314080	5650	5650	5650	5650	0
27	20240619	185700	145314080	5650	5650	5650	5650	0
28	20240619	185600	145314080	5650	5650	5650	5650	0
29	20240619	185500	145314080	5650	5650	5650	5650	0
30	20240619	185400	145314080	5650	5650	5650	5650	0
31	20240619	185300	145314080	5650	5650	5650	5650	0
32	20240619	185200	145314080	5650	5650	5650	5650	2839
33	20240619	185100	145314080	5650	5650	5650	5650	0
34	20240619	185000	145314080	5650	5650	5650	5650	0
35	20240619	184900	145314080	5650	5650	5650	5650	0
36	20240619	184800	145314080	5650	5650	5650	5650	0
37	20240619	184700	145314080	5650	5650	5650	5650	0
38	20240619	184600	145314080	5650	5650	5650	5650	0
39	20240619	184500	145314080	5650	5650	5650	5650	0
40	20240619	184400	145314080	5650	5650	5650	5650	0
41	20240619	184300	145314080	5650	5650	5650	5650	0
42	20240619	184200	145314080	5650	5650	5650	5650	0
43	20240619	184100	145314080	5650	5650	5650	5650	0
44	20240619	184000	145314080	5650	5650	5650	5650	0
45	20240619	183900	145314080	5650	5650	5650	5650	0
46	20240619	183800	145314080	5650	5650	5650	5650	0
47	20240619	183700	145314080	5650	5650	5650	5650	0
48	20240619	183600	145314080	5650	5650	5650	5650	0
49	20240619	183500	145314080	5650	5650	5650	5650	0
50	20240619	183400	145314080	5650	5650	5650	5650	0
51	20240619	183300	145314080	5650	5650	5650	5650	0
52	20240619	183200	145314080	5650	5650	5650	5650	0
53	20240619	183100	145314080	5650	5650	5650	5650	0
54	20240619	183000	145314080	5650	5650	5650	5650	0
55	20240619	182900	145314080	5650	5650	5650	5650	0
56	20240619	182800	145314080	5650	5650	5650	5650	0
57	20240619	182700	145314080	5650	5650	5650	5650	0
58	20240619	182600	145314080	5650	5650	5650	5650	0
59	20240619	182500	145314080	5650	5650	5650	5650	0
60	20240619	182400	145314080	5650	5650	5650	5650	0
61	20240619	182300	145314080	5650	5650	5650	5650	0
62	20240619	182200	145314080	5650	5650	5650	5650	2839
63	20240619	182100	145314080	5650	5650	5650	5650	0
64	20240619	182000	145314080	5650	5650	5650	5650	0
65	20240619	181900	145314080	5650	5650	5650	5650	0
66	20240619	181800	145314080	5650	5650	5650	5650	0
67	20240619	181700	145314080	5650	5650	5650	5650	0
68	20240619	181600	145314080	5650	5650	5650	5650	0
69	20240619	181500	145314080	5650	5650	5650	5650	0
70	20240619	181400	145314080	5650	5650	5650	5650	0
71	20240619	181300	145314080	5650	5650	5650	5650	0
72	20240619	181200	145314080	5650	5650	5650	5650	0
73	20240619	181100	145314080	5650	5650	5650	5650	0
74	20240619	181000	145314080	5650	5650	5650	5650	0
75	20240619	180900	145314080	5650	5650	5650	5650	0
76	20240619	180800	145314080	5650	5650	5650	5650	0
77	20240619	180700	145314080	5650	5650	5650	5650	0
78	20240619	180600	145314080	5650	5650	5650	5650	0
79	20240619	180500	145314080	5650	5650	5650	5650	0
80	20240619	180400	145314080	5650	5650	5650	5650	0
81	20240619	180300	145314080	5650	5650	5650	5650	0
82	20240619	180200	145314080	5650	5650	5650	5650	0
83	20240619	180100	145314080	5650	5650	5650	5650	0
84	20240619	180000	145314080	5650	5650	5650	5650	0
85	20240619	175900	145314080	5650	5650	5650	5650	0
86	20240619	175800	145314080	5650	5650	5650	5650	0
87	20240619	175700	145314080	5650	5650	5650	5650	0
88	20240619	175600	145314080	5650	5650	5650	5650	0
89	20240619	175500	145314080	5650	5650	5650	5650	0
90	20240619	175400	145314080	5650	5650	5650	5650	0
91	20240619	175300	145314080	5650	5650	5650	5650	0
92	20240619	175200	145314080	5650	5650	5650	5650	2839
93	20240619	175100	145314080	5650	5650	5650	5650	0
94	20240619	175000	145314080	5650	5650	5650	5650	0
95	20240619	174900	145314080	5650	5650	5650	5650	0
96	20240619	174800	145314080	5650	5650	5650	5650	0
97	20240619	174700	145314080	5650	5650	5650	5650	0
98	20240619	174600	145314080	5650	5650	5650	5650	0
99	20240619	174500	145314080	5650	5650	5650	5650	0
100	20240619	174400	145314080	5650	5650	5650	5650	0
101	20240619	174300	145314080	5650	5650	5650	5650	0
102	20240619	174200	145314080	5650	5650	5650	5650	0
103	20240619	174100	145314080	5650	5650	5650	5650	0
104	20240619	174000	145314080	5650	5650	5650	5650	0
105	20240619	173900	145314080	5650	5650	5650	5650	0
106	20240619	173800	145314080	5650	5650	5650	5650	0
107	20240619	173700	145314080	5650	5650	5650	5650	0
108	20240619	173600	145314080	5650	5650	5650	5650	0
109	20240619	173500	145314080	5650	5650	5650	5650	0
110	20240619	173400	145314080	5650	5650	5650	5650	0
111	20240619	173300	145314080	5650	5650	5650	5650	0
112	20240619	173200	145314080	5650	5650	5650	5650	0
113	20240619	173100	145314080	5650	5650	5650	5650	0
114	20240619	173000	145314080	5650	5650	5650	5650	0
115	20240619	172900	145314080	5650	5650	5650	5650	0
116	20240619	172800	145314080	5650	5650	5650	5650	0
117	20240619	172700	145314080	5650	5650	5650	5650	0
118	20240619	172600	145314080	5650	5650	5650	5650	0
119	20240619	172500	145314080	5650	5650	5650	5650	0
120	20240619	172400	145314080	5650	5650	5650	5650	0
121	20240619	172300	145314080	5650	5650	5650	5650	0
122	20240619	172200	145314080	5650	5650	5650	5650	2839
123	20240619	172100	145314080	5650	5650	5650	5650	0
124	20240619	172000	145314080	5650	5650	5650	5650	0
125	20240619	171900	145314080	5650	5650	5650	5650	0
126	20240619	171800	145314080	5650	5650	5650	5650	0
127	20240619	171700	145314080	5650	5650	5650	5650	0
128	20240619	171600	145314080	5650	5650	5650	5650	0
129	20240619	171500	145314080	5650	5650	5650	5650	0
130	20240619	171400	145314080	5650	5650	5650	5650	0
131	20240619	171300	145314080	5650	5650	5650	5650	0
132	20240619	171200	145314080	5650	5650	5650	5650	0
133	20240619	171100	145314080	5650	5650	5650	5650	0
134	20240619	171000	145314080	5650	5650	5650	5650	0
135	20240619	170900	145314080	5650	5650	5650	5650	0
136	20240619	170800	145314080	5650	5650	5650	5650	0
137	20240619	170700	145314080	5650	5650	5650	5650	0
138	20240619	170600	145314080	5650	5650	5650	5650	0
139	20240619	170500	145314080	5650	5650	5650	5650	0
140	20240619	170400	145314080	5650	5650	5650	5650	0
141	20240619	170300	145314080	5650	5650	5650	5650	0
142	20240619	170200	145314080	5650	5650	5650	5650	0
143	20240619	170100	145314080	5650	5650	5650	5650	0
144	20240619	170000	145314080	5650	5650	5650	5650	0
145	20240619	165900	145314080	5650	5650	5650	5650	0
146	20240619	165800	145314080	5650	5650	5650	5650	0
147	20240619	165700	145314080	5650	5650	5650	5650	0
148	20240619	165600	145314080	5650	5650	5650	5650	0
149	20240619	165500	145314080	5650	5650	5650	5650	0
150	20240619	165400	145314080	5650	5650	5650	5650	0
151	20240619	165300	145314080	5650	5650	5650	5650	0
152	20240619	165200	145314080	5650	5650	5650	5650	2839
153	20240619	165100	145314080	5650	5650	5650	5650	0
154	20240619	165000	145314080	5650	5650	5650	5650	0
155	20240619	164900	145314080	5650	5650	5650	5650	0
156	20240619	164800	145314080	5650	5650	5650	5650	0
157	20240619	164700	145314080	5650	5650	5650	5650	0
158	20240619	164600	145314080	5650	5650	5650	5650	0
159	20240619	164500	145314080	5650	5650	5650	5650	0
160	20240619	164400	145314080	5650	5650	5650	5650	0
161	20240619	164300	145314080	5650	5650	5650	5650	0
162	20240619	164200	145314080	5650	5650	5650	5650	0
163	20240619	164100	145314080	5650	5650	5650	5650	0
164	20240619	164000	145314080	5650	5650	5650	5650	0
165	20240619	163900	145314080	5650	5650	5650	5650	0
166	20240619	163800	145314080	5650	5650	5650	5650	0
167	20240619	163700	145314080	5650	5650	5650	5650	0
168	20240619	163600	145314080	5650	5650	5650	5650	0
169	20240619	163500	145314080	5650	5650	5650	5650	0
170	20240619	163400	145314080	5650	5650	5650	5650	0
171	20240619	163300	145314080	5650	5650	5650	5650	0
172	20240619	163200	145314080	5650	5650	5650	5650	0
173	20240619	163100	145314080	5650	5650	5650	5650	0
174	20240619	163000	145314080	5650	5650	5650	5650	0
175	20240619	162900	145314080	5650	5650	5650	5650	0
176	20240619	162800	145314080	5650	5650	5650	5650	0
177	20240619	162700	145314080	5650	5650	5650	5650	0
178	20240619	162600	145314080	5650	5650	5650	5650	0
179	20240619	162500	145314080	5650	5650	5650	5650	0
180	20240619	162400	145314080	5650	5650	5650	5650	0
181	20240619	162300	145314080	5650	5650	5650	5650	0
182	20240619	162200	145314080	5650	5650	5650	5650	2839
183	20240619	162100	145314080	5650	5650	5650	5650	0
184	20240619	162000	145314080	5650	5650	5650	5650	0
185	20240619	161900	145314080	5650	5650	5650	5650	0
186	20240619	161800	145314080	5650	5650	5650	5650	0
187	20240619	161700	145314080	5650	5650	5650	5650	0
188	20240619	161600	145314080	5650	5650	5650	5650	0
189	20240619	161500	145314080	5650	5650	5650	5650	0
190	20240619	161400	145314080	5650	5650	5650	5650	0
191	20240619	161300	145314080	5650	5650	5650	5650	0
192	20240619	161200	145314080	5650	5650	5650	5650	0
193	20240619	161100	145314080	5650	5650	5650	5650	0
194	20240619	161000	145314080	5650	5650	5650	5650	0
195	20240619	160900	145314080	5650	5650	5650	5650	0
196	20240619	160800	145314080	5650	5650	5650	5650	0
197	20240619	160700	145314080	5650	5650	5650	5650	0
198	20240619	160600	145314080	5650	5650	5650	5650	0
199	20240619	160500	145314080	5650	5650	5650	5650	0
200	20240619	160400	145314080	5650	5650	5650	5650	0
201	20240619	160300	145314080	5650	5650	5650	5650	0
202	20240619	160200	145314080	5650	5650	5650	5650	0
203	20240619	160100	145314080	5650	5650	5650	5650	0
204	20240619	160000	145314080	5650	5650	5650	5650	0
205	20240619	155900	145314080	5650	5650	5650	5650	0
206	20240619	155800	145314080	5650	5650	5650	5650	0
207	20240619	155700	145314080	5650	5650	5650	5650	0
208	20240619	155600	145314080	5650	5650	5650	5650	0
209	20240619	155500	145314080	5650	5650	5650	5650	0
210	20240619	155400	145314080	5650	5650	5650	5650	0
211	20240619	155300	145314080	5650	5650	5650	5650	0
212	20240619	155200	145314080	5650	5650	5650	5650	2839
213	20240619	155100	145314080	5650	5650	5650	5650	0
214	20240619	155000	145314080	5650	5650	5650	5650	0
215	20240619	154900	145314080	5650	5650	5650	5650	0
216	20240619	154800	145314080	5650	5650	5650	5650	0
217	20240619	154700	145314080	5650	5650	5650	5650	0
218	20240619	154600	145314080	5650	5650	5650	5650	0
219	20240619	154500	145314080	5650	5650	5650	5650	0
220	20240619	154400	145314080	5650	5650	5650	5650	0
221	20240619	154300	145314080	5650	5650	5650	5650	0
222	20240619	154200	145314080	5650	5650	5650	5650	0
223	20240619	154100	145314080	5650	5650	5650	5650	0
224	20240619	154000	145314080	5650	5650	5650	5650	0
225	20240619	153900	145314080	5650	5650	5650	5650	0
226	20240619	153800	145314080	5650	5650	5650	5650	0
227	20240619	153700	145314080	5650	5650	5650	5650	0
228	20240619	153600	145314080	5650	5650	5650	5650	0
229	20240619	153500	145314080	5650	5650	5650	5650	0
230	20240619	153400	145314080	5650	5650	5650	5650	0
231	20240619	153300	145314080	5650	5650	5650	5650	0
232	20240619	153200	145314080	5650	5650	5650	5650	0
233	20240619	153100	145314080	5650	5650	5650	5650	0
234	20240619	153000	145314080	5650	5650	5650	5650	2839
235	20240619	152900	129273730	5650	5650	5650	5650	0
236	20240619	152800	129273730	5650	5650	5650	5650	0
237	20240619	152700	129273730	5650	5650	5650	5650	0
238	20240619	152600	129273730	5650	5650	5650	5650	0
239	20240619	152500	129273730	5650	5650	5650	5650	0
240	20240619	152400	129273730	5650	5650	5650	5650	0
241	20240619	152300	129273730	5650	5650	5650	5650	0
242	20240619	152200	129273730	5650	5650	5650	5650	0
243	20240619	152100	129273730	5650	5650	5650	5650	0
244	20240619	152000	129273730	5650	5650	5650	5650	0
245	20240619	151900	129273730	5650	5650	5650	5650	3
246	20240619	151800	129256780	5640	5640	5650	5600	824
247	20240619	151700	124626810	5640	5640	5640	5640	10
248	20240619	151600	124570410	5650	5650	5650	5650	0
249	20240619	151500	124570410	5650	5640	5650	5600	292
250	20240619	151400	122926360	5650	5650	5650	5650	10
251	20240619	151300	122869860	5650	5650	5650	5650	10
252	20240619	151200	122813360	5650	5650	5650	5650	14
253	20240619	151100	122734260	5650	5640	5650	5640	101
254	20240619	151000	122164610	5660	5660	5660	5660	0
255	20240619	150900	122164610	5660	5660	5660	5660	0
256	20240619	150800	122164610	5660	5660	5660	5660	0
257	20240619	150700	122164610	5660	5660	5660	5660	0
258	20240619	150600	122164610	5660	5660	5660	5660	0
259	20240619	150500	122164610	5660	5660	5660	5660	0
260	20240619	150400	122164610	5660	5660	5660	5660	0
261	20240619	150300	122164610	5660	5660	5660	5660	0
262	20240619	150200	122164610	5660	5650	5660	5600	1261
263	20240619	150100	115092500	5670	5660	5670	5660	30
264	20240619	150000	114922500	5660	5660	5660	5660	0
265	20240619	145900	114922500	5660	5660	5660	5660	40
266	20240619	145800	114696100	5670	5670	5670	5670	0
267	20240619	145700	114696100	5670	5670	5670	5670	0
268	20240619	145600	114696100	5670	5670	5670	5670	0
269	20240619	145500	114696100	5670	5670	5670	5670	0
270	20240619	145400	114696100	5670	5670	5670	5670	0
271	20240619	145300	114696100	5670	5670	5670	5670	0
272	20240619	145200	114696100	5670	5670	5670	5670	1
273	20240619	145100	114690430	5660	5660	5660	5660	1
274	20240619	145000	114684770	5670	5670	5670	5670	0
275	20240619	144900	114684770	5670	5670	5670	5670	0
276	20240619	144800	114684770	5670	5670	5670	5670	817
277	20240619	144700	110052380	5670	5670	5670	5670	0
278	20240619	144600	110052380	5670	5670	5670	5670	0
279	20240619	144500	110052380	5670	5670	5670	5670	0
280	20240619	144400	110052380	5670	5670	5670	5670	0
281	20240619	144300	110052380	5670	5670	5670	5670	0
282	20240619	144200	110052380	5670	5670	5670	5670	0
283	20240619	144100	110052380	5670	5670	5670	5670	0
284	20240619	144000	110052380	5670	5670	5670	5670	0
285	20240619	143900	110052380	5670	5670	5670	5670	1
286	20240619	143800	110046710	5660	5660	5660	5660	1
287	20240619	143700	110041050	5670	5670	5670	5670	1
288	20240619	143600	110035380	5660	5660	5660	5660	0
289	20240619	143500	110035380	5660	5660	5660	5660	0
290	20240619	143400	110035380	5660	5660	5660	5660	1
291	20240619	143300	110029720	5670	5670	5670	5670	1
292	20240619	143200	110024050	5670	5670	5670	5670	0
293	20240619	143100	110024050	5670	5670	5670	5670	0
294	20240619	143000	110024050	5670	5670	5670	5670	0
295	20240619	142900	110024050	5670	5670	5670	5670	0
296	20240619	142800	110024050	5670	5670	5670	5670	0
297	20240619	142700	110024050	5670	5670	5670	5670	0
298	20240619	142600	110024050	5670	5670	5670	5670	0
299	20240619	142500	110024050	5670	5670	5670	5670	8
300	20240619	142400	109978690	5670	5660	5670	5630	3119
301	20240619	142300	92399710	5670	5670	5670	5670	1
302	20240619	142200	92394040	5670	5670	5670	5670	0
303	20240619	142100	92394040	5670	5670	5670	5670	0
304	20240619	142000	92394040	5670	5670	5670	5670	18
305	20240619	141900	92291980	5670	5670	5670	5670	0
306	20240619	141800	92291980	5670	5670	5670	5670	0
307	20240619	141700	92291980	5670	5670	5670	5670	0
308	20240619	141600	92291980	5670	5670	5670	5670	0
309	20240619	141500	92291980	5670	5670	5670	5670	0
310	20240619	141400	92291980	5670	5670	5670	5670	0
311	20240619	141300	92291980	5670	5670	5670	5670	0
312	20240619	141200	92291980	5670	5670	5670	5670	0
313	20240619	141100	92291980	5670	5670	5670	5670	5
314	20240619	141000	92263630	5670	5670	5670	5670	0
315	20240619	140900	92263630	5670	5670	5670	5670	0
316	20240619	140800	92263630	5670	5670	5670	5670	0
317	20240619	140700	92263630	5670	5670	5670	5670	0
318	20240619	140600	92263630	5670	5670	5670	5670	0
319	20240619	140500	92263630	5670	5670	5670	5670	0
320	20240619	140400	92263630	5670	5670	5670	5670	0
321	20240619	140300	92263630	5670	5670	5670	5670	0
322	20240619	140200	92263630	5670	5670	5670	5670	0
323	20240619	140100	92263630	5670	5670	5670	5670	0
324	20240619	140000	92263630	5670	5670	5670	5670	0
325	20240619	135900	92263630	5670	5670	5670	5670	0
326	20240619	135800	92263630	5670	5670	5670	5670	0
327	20240619	135700	92263630	5670	5670	5670	5670	0
328	20240619	135600	92263630	5670	5670	5670	5670	0
329	20240619	135500	92263630	5670	5670	5670	5670	0
330	20240619	135400	92263630	5670	5660	5670	5660	3
331	20240619	135300	92246630	5670	5670	5670	5670	0
332	20240619	135200	92246630	5670	5670	5670	5670	0
333	20240619	135100	92246630	5670	5670	5670	5670	0
334	20240619	135000	92246630	5670	5670	5670	5670	0
335	20240619	134900	92246630	5670	5670	5670	5670	0
336	20240619	134800	92246630	5670	5670	5670	5670	0
337	20240619	134700	92246630	5670	5670	5670	5670	0
338	20240619	134600	92246630	5670	5670	5670	5670	0
339	20240619	134500	92246630	5670	5670	5670	5670	0
340	20240619	134400	92246630	5670	5670	5670	5670	0
341	20240619	134300	92246630	5670	5670	5670	5670	0
342	20240619	134200	92246630	5670	5670	5670	5670	0
343	20240619	134100	92246630	5670	5670	5670	5670	0
344	20240619	134000	92246630	5670	5670	5670	5670	0
345	20240619	133900	92246630	5670	5670	5670	5670	0
346	20240619	133800	92246630	5670	5670	5670	5670	0
347	20240619	133700	92246630	5670	5670	5670	5670	0
348	20240619	133600	92246630	5670	5670	5670	5670	0
349	20240619	133500	92246630	5670	5670	5670	5670	0
350	20240619	133400	92246630	5670	5670	5670	5670	0
351	20240619	133300	92246630	5670	5670	5670	5670	0
352	20240619	133200	92246630	5670	5670	5670	5670	0
353	20240619	133100	92246630	5670	5670	5670	5670	0
354	20240619	133000	92246630	5670	5670	5670	5670	0
355	20240619	132900	92246630	5670	5670	5670	5670	0
356	20240619	132800	92246630	5670	5670	5670	5670	0
357	20240619	132700	92246630	5670	5670	5670	5670	0
358	20240619	132600	92246630	5670	5670	5670	5670	0
359	20240619	132500	92246630	5670	5670	5670	5670	0
360	20240619	132400	92246630	5670	5660	5670	5660	31
361	20240619	132300	92071160	5670	5670	5670	5670	0
362	20240619	132200	92071160	5670	5670	5670	5670	0
363	20240619	132100	92071160	5670	5670	5670	5670	0
364	20240619	132000	92071160	5670	5670	5670	5670	0
365	20240619	131900	92071160	5670	5670	5670	5670	0
366	20240619	131800	92071160	5670	5670	5670	5670	0
367	20240619	131700	92071160	5670	5670	5670	5670	0
368	20240619	131600	92071160	5670	5670	5670	5670	0
369	20240619	131500	92071160	5670	5670	5670	5670	0
370	20240619	131400	92071160	5670	5670	5670	5670	0
371	20240619	131300	92071160	5670	5670	5670	5670	0
372	20240619	131200	92071160	5670	5670	5670	5670	0
373	20240619	131100	92071160	5670	5670	5670	5670	0
374	20240619	131000	92071160	5670	5670	5670	5670	0
375	20240619	130900	92071160	5670	5670	5670	5670	0
376	20240619	130800	92071160	5670	5670	5670	5670	0
377	20240619	130700	92071160	5670	5670	5670	5670	0
378	20240619	130600	92071160	5670	5670	5670	5670	0
379	20240619	130500	92071160	5670	5670	5670	5670	0
380	20240619	130400	92071160	5670	5670	5670	5670	0
381	20240619	130300	92071160	5670	5670	5670	5670	0
382	20240619	130200	92071160	5670	5670	5670	5670	0
383	20240619	130100	92071160	5670	5670	5670	5670	1
384	20240619	130000	92065490	5670	5670	5670	5670	0
385	20240619	125900	92065490	5670	5670	5670	5670	0
386	20240619	125800	92065490	5670	5670	5670	5670	0
387	20240619	125700	92065490	5670	5670	5670	5670	0
388	20240619	125600	92065490	5670	5670	5670	5670	18
389	20240619	125500	91963430	5670	5670	5670	5670	0
390	20240619	125400	91963430	5670	5670	5670	5670	0
391	20240619	125300	91963430	5670	5670	5670	5670	0
392	20240619	125200	91963430	5670	5670	5670	5670	0
393	20240619	125100	91963430	5670	5670	5670	5670	0
394	20240619	125000	91963430	5670	5670	5670	5670	1
395	20240619	124900	91957760	5660	5660	5660	5660	2
396	20240619	124800	91946440	5670	5670	5670	5670	0
397	20240619	124700	91946440	5670	5670	5670	5670	0
398	20240619	124600	91946440	5670	5670	5670	5670	0
399	20240619	124500	91946440	5670	5670	5670	5670	0
400	20240619	124400	91946440	5670	5670	5670	5670	0
401	20240619	124300	91946440	5670	5670	5670	5670	0
402	20240619	124200	91946440	5670	5670	5670	5670	0
403	20240619	124100	91946440	5670	5670	5670	5670	0
404	20240619	124000	91946440	5670	5670	5670	5670	0
405	20240619	123900	91946440	5670	5670	5670	5670	0
406	20240619	123800	91946440	5670	5670	5670	5670	43
407	20240619	123700	91702630	5670	5670	5670	5670	0
408	20240619	123600	91702630	5670	5670	5670	5670	0
409	20240619	123500	91702630	5670	5670	5670	5670	0
410	20240619	123400	91702630	5670	5670	5670	5670	0
411	20240619	123300	91702630	5670	5670	5670	5670	18
412	20240619	123200	91600570	5660	5660	5660	5660	40
413	20240619	123100	91374170	5670	5670	5670	5670	18
414	20240619	123000	91272110	5670	5670	5670	5670	0
415	20240619	122900	91272110	5670	5670	5670	5670	0
416	20240619	122800	91272110	5670	5670	5670	5670	0
417	20240619	122700	91272110	5670	5670	5670	5670	0
418	20240619	122600	91272110	5670	5670	5670	5670	0
419	20240619	122500	91272110	5670	5670	5670	5670	0
420	20240619	122400	91272110	5670	5670	5670	5670	0
421	20240619	122300	91272110	5670	5670	5670	5670	0
422	20240619	122200	91272110	5670	5670	5670	5670	0
423	20240619	122100	91272110	5670	5670	5670	5670	0
424	20240619	122000	91272110	5670	5670	5670	5670	0
425	20240619	121900	91272110	5670	5670	5670	5670	1
426	20240619	121800	91266440	5670	5670	5670	5670	0
427	20240619	121700	91266440	5670	5670	5670	5670	0
428	20240619	121600	91266440	5670	5670	5670	5670	0
429	20240619	121500	91266440	5670	5670	5670	5670	0
430	20240619	121400	91266440	5670	5670	5670	5670	0
431	20240619	121300	91266440	5670	5670	5670	5670	0
432	20240619	121200	91266440	5670	5670	5670	5670	0
433	20240619	121100	91266440	5670	5670	5670	5670	0
434	20240619	121000	91266440	5670	5670	5670	5670	0
435	20240619	120900	91266440	5670	5670	5670	5670	0
436	20240619	120800	91266440	5670	5670	5670	5670	0
437	20240619	120700	91266440	5670	5670	5670	5670	0
438	20240619	120600	91266440	5670	5670	5670	5670	0
439	20240619	120500	91266440	5670	5670	5670	5670	0
440	20240619	120400	91266440	5670	5670	5670	5670	0
441	20240619	120300	91266440	5670	5670	5670	5670	0
442	20240619	120200	91266440	5670	5670	5670	5670	0
443	20240619	120100	91266440	5670	5670	5670	5670	0
444	20240619	120000	91266440	5670	5670	5670	5670	0
445	20240619	115900	91266440	5670	5670	5670	5670	0
446	20240619	115800	91266440	5670	5670	5670	5670	0
447	20240619	115700	91266440	5670	5670	5670	5670	0
448	20240619	115600	91266440	5670	5670	5670	5670	0
449	20240619	115500	91266440	5670	5670	5670	5670	0
450	20240619	115400	91266440	5670	5670	5670	5670	0
451	20240619	115300	91266440	5670	5670	5670	5670	0
452	20240619	115200	91266440	5670	5670	5670	5670	0
453	20240619	115100	91266440	5670	5670	5670	5670	0
454	20240619	115000	91266440	5670	5670	5670	5670	0
455	20240619	114900	91266440	5670	5670	5670	5670	0
456	20240619	114800	91266440	5670	5670	5670	5670	0
457	20240619	114700	91266440	5670	5670	5670	5670	0
458	20240619	114600	91266440	5670	5670	5670	5670	0
459	20240619	114500	91266440	5670	5670	5670	5670	0
460	20240619	114400	91266440	5670	5670	5670	5670	0
461	20240619	114300	91266440	5670	5670	5670	5670	0
462	20240619	114200	91266440	5670	5670	5670	5670	0
463	20240619	114100	91266440	5670	5670	5670	5670	0
464	20240619	114000	91266440	5670	5670	5670	5670	0
465	20240619	113900	91266440	5670	5670	5670	5670	0
466	20240619	113800	91266440	5670	5670	5670	5670	0
467	20240619	113700	91266440	5670	5670	5670	5670	0
468	20240619	113600	91266440	5670	5670	5670	5670	2
469	20240619	113500	91255100	5680	5680	5680	5680	0
470	20240619	113400	91255100	5680	5680	5680	5680	0
471	20240619	113300	91255100	5680	5680	5680	5680	1000
472	20240619	113200	85575100	5680	5680	5680	5680	0
473	20240619	113100	85575100	5680	5680	5680	5680	0
474	20240619	113000	85575100	5680	5680	5680	5680	0
475	20240619	112900	85575100	5680	5680	5680	5680	0
476	20240619	112800	85575100	5680	5680	5680	5680	0
477	20240619	112700	85575100	5680	5680	5680	5680	0
478	20240619	112600	85575100	5680	5680	5680	5680	0
479	20240619	112500	85575100	5680	5680	5680	5680	0
480	20240619	112400	85575100	5680	5680	5680	5680	0
481	20240619	112300	85575100	5680	5680	5680	5680	0
482	20240619	112200	85575100	5680	5680	5680	5680	0
483	20240619	112100	85575100	5680	5680	5680	5680	0
484	20240619	112000	85575100	5680	5680	5680	5680	0
485	20240619	111900	85575100	5680	5680	5680	5680	0
486	20240619	111800	85575100	5680	5680	5680	5680	0
487	20240619	111700	85575100	5680	5680	5680	5680	0
488	20240619	111600	85575100	5680	5680	5680	5680	0
489	20240619	111500	85575100	5680	5680	5680	5680	0
490	20240619	111400	85575100	5680	5680	5680	5680	0
491	20240619	111300	85575100	5680	5680	5680	5680	0
492	20240619	111200	85575100	5680	5680	5680	5680	0
493	20240619	111100	85575100	5680	5680	5680	5680	0
494	20240619	111000	85575100	5680	5680	5680	5680	0
495	20240619	110900	85575100	5680	5680	5680	5680	0
496	20240619	110800	85575100	5680	5680	5680	5680	0
497	20240619	110700	85575100	5680	5680	5680	5680	0
498	20240619	110600	85575100	5680	5680	5680	5680	0
499	20240619	110500	85575100	5680	5680	5680	5680	0
500	20240619	110400	85575100	5680	5680	5680	5680	0
501	20240619	110300	85575100	5680	5680	5680	5680	0
502	20240619	110200	85575100	5680	5680	5680	5680	0
503	20240619	110100	85575100	5680	5680	5680	5680	88
504	20240619	110000	85075260	5680	5680	5680	5680	0
505	20240619	105900	85075260	5680	5680	5680	5680	0
506	20240619	105800	85075260	5680	5670	5680	5650	3975
507	20240619	105700	62576470	5680	5680	5680	5680	0
508	20240619	105600	62576470	5680	5680	5680	5680	0
509	20240619	105500	62576470	5680	5680	5680	5680	1
510	20240619	105400	62570790	5680	5680	5680	5680	0
511	20240619	105300	62570790	5680	5680	5680	5680	0
512	20240619	105200	62570790	5680	5680	5680	5680	0
513	20240619	105100	62570790	5680	5680	5680	5680	0
514	20240619	105000	62570790	5680	5680	5680	5680	0
515	20240619	104900	62570790	5680	5680	5680	5680	0
516	20240619	104800	62570790	5680	5680	5680	5680	0
517	20240619	104700	62570790	5680	5680	5680	5680	0
518	20240619	104600	62570790	5680	5680	5680	5680	0
519	20240619	104500	62570790	5680	5680	5680	5680	0
520	20240619	104400	62570790	5680	5680	5680	5680	0
521	20240619	104300	62570790	5680	5680	5680	5680	0
522	20240619	104200	62570790	5680	5680	5680	5680	0
523	20240619	104100	62570790	5680	5680	5680	5680	2
524	20240619	104000	62559430	5680	5680	5680	5680	0
525	20240619	103900	62559430	5680	5680	5680	5680	0
526	20240619	103800	62559430	5680	5690	5690	5680	1537
527	20240619	103700	53829230	5710	5700	5710	5700	71
528	20240619	103600	53424030	5710	5710	5710	5710	0
529	20240619	103500	53424030	5710	5700	5710	5700	20
530	20240619	103400	53309920	5680	5680	5680	5680	0
531	20240619	103300	53309920	5680	5680	5680	5680	4814
532	20240619	103200	25966400	5680	5680	5680	5680	0
533	20240619	103100	25966400	5680	5670	5680	5670	87
534	20240619	103000	25473100	5670	5670	5670	5670	2000
535	20240619	102900	14133100	5670	5670	5670	5670	0
536	20240619	102800	14133100	5670	5670	5670	5670	0
537	20240619	102700	14133100	5670	5670	5670	5670	0
538	20240619	102600	14133100	5670	5670	5670	5670	0
539	20240619	102500	14133100	5670	5670	5670	5670	0
540	20240619	102400	14133100	5670	5670	5670	5670	0
541	20240619	102300	14133100	5670	5670	5670	5670	0
542	20240619	102200	14133100	5670	5670	5670	5670	0
543	20240619	102100	14133100	5670	5670	5670	5670	0
544	20240619	102000	14133100	5670	5670	5670	5670	0
545	20240619	101900	14133100	5670	5670	5670	5670	0
546	20240619	101800	14133100	5670	5670	5670	5670	0
547	20240619	101700	14133100	5670	5660	5670	5660	2
548	20240619	101600	14121770	5670	5670	5670	5670	0
549	20240619	101500	14121770	5670	5670	5670	5670	0
550	20240619	101400	14121770	5670	5670	5670	5670	0
551	20240619	101300	14121770	5670	5670	5670	5670	0
552	20240619	101200	14121770	5670	5670	5670	5670	0
553	20240619	101100	14121770	5670	5670	5670	5670	0
554	20240619	101000	14121770	5670	5670	5670	5670	0
555	20240619	100900	14121770	5670	5660	5670	5630	331
556	20240619	100800	12254830	5670	5670	5670	5670	0
557	20240619	100700	12254830	5670	5670	5670	5670	0
558	20240619	100600	12254830	5670	5670	5670	5670	0
559	20240619	100500	12254830	5670	5670	5670	5670	0
560	20240619	100400	12254830	5670	5670	5670	5670	0
561	20240619	100300	12254830	5670	5670	5670	5670	0
562	20240619	100200	12254830	5670	5670	5670	5670	0
563	20240619	100100	12254830	5670	5670	5670	5670	0
564	20240619	100000	12254830	5670	5670	5670	5670	0
565	20240619	095900	12254830	5670	5670	5670	5670	0
566	20240619	095800	12254830	5670	5670	5670	5670	1
567	20240619	095700	12249160	5670	5670	5670	5670	1
568	20240619	095600	12243490	5670	5650	5670	5650	33
569	20240619	095500	12057020	5650	5650	5650	5650	0
570	20240619	095400	12057020	5650	5660	5660	5650	21
571	20240619	095300	11938280	5670	5670	5670	5670	1
572	20240619	095200	11932610	5670	5670	5670	5670	12
573	20240619	095100	11864570	5670	5670	5670	5670	0
574	20240619	095000	11864570	5670	5670	5670	5670	0
575	20240619	094900	11864570	5670	5670	5670	5670	0
576	20240619	094800	11864570	5670	5670	5670	5670	0
577	20240619	094700	11864570	5670	5680	5680	5670	23
578	20240619	094600	11734150	5680	5680	5680	5680	0
579	20240619	094500	11734150	5680	5680	5680	5680	0
580	20240619	094400	11734150	5680	5680	5680	5680	0
581	20240619	094300	11734150	5680	5680	5680	5680	0
582	20240619	094200	11734150	5680	5680	5680	5680	0
583	20240619	094100	11734150	5680	5680	5680	5680	1
584	20240619	094000	11728470	5680	5680	5680	5680	0
585	20240619	093900	11728470	5680	5680	5680	5680	0
586	20240619	093800	11728470	5680	5680	5680	5680	0
587	20240619	093700	11728470	5680	5680	5680	5680	1
588	20240619	093600	11722790	5680	5680	5680	5680	0
589	20240619	093500	11722790	5680	5680	5680	5680	0
590	20240619	093400	11722790	5680	5680	5680	5680	0
591	20240619	093300	11722790	5680	5680	5680	5680	0
592	20240619	093200	11722790	5680	5680	5680	5680	46
593	20240619	093100	11461510	5690	5690	5690	5690	0
594	20240619	093000	11461510	5690	5690	5690	5690	0
595	20240619	092900	11461510	5690	5690	5690	5690	0
596	20240619	092800	11461510	5690	5690	5690	5690	0
597	20240619	092700	11461510	5690	5690	5690	5690	0
598	20240619	092600	11461510	5690	5690	5690	5690	0
599	20240619	092500	11461510	5690	5690	5690	5690	0
600	20240619	092400	11461510	5690	5690	5690	5690	0
601	20240619	092300	11461510	5690	5690	5690	5690	0
602	20240619	092200	11461510	5690	5690	5690	5690	0
603	20240619	092100	11461510	5690	5690	5690	5690	2
604	20240619	092000	11450130	5690	5690	5690	5690	0
605	20240619	091900	11450130	5690	5690	5690	5690	5
606	20240619	091800	11421680	5690	5690	5690	5690	0
607	20240619	091700	11421680	5690	5690	5690	5690	3
608	20240619	091600	11404610	5690	5690	5690	5690	0
609	20240619	091500	11404610	5690	5690	5690	5690	0
610	20240619	091400	11404610	5690	5690	5690	5690	0
611	20240619	091300	11404610	5690	5690	5690	5690	0
612	20240619	091200	11404610	5690	5690	5690	5690	0
613	20240619	091100	11404610	5690	5690	5690	5690	19
614	20240619	091000	11296500	5690	5690	5690	5690	0
615	20240619	090900	11296500	5690	5690	5690	5690	0
616	20240619	090800	11296500	5690	5690	5690	5690	0
617	20240619	090700	11296500	5690	5690	5690	5640	2000
618	20240619	090600	5700	5700	5700	5700	5700	0
619	20240619	090500	5700	5700	5700	5700	5700	0
620	20240619	090400	5700	5700	5700	5700	5700	0
621	20240619	090300	5700	5700	5700	5700	5700	0
622	20240619	090200	5700	5700	5700	5700	5700	0
623	20240619	090100	5700	5700	5700	5700	5700	1
624	20240619	090000	0	5690	5690	5690	5690	0