KissMeData/109080/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	201000	83623090	9220	9220	9220	9220	232
3	20240617	200900	83623090	9220	9220	9220	9220	0
4	20240617	200800	83623090	9220	9220	9220	9220	0
5	20240617	200700	83623090	9220	9220	9220	9220	0
6	20240617	200600	83623090	9220	9220	9220	9220	0
7	20240617	200500	83623090	9220	9220	9220	9220	0
8	20240617	200400	83623090	9220	9220	9220	9220	0
9	20240617	200300	83623090	9220	9220	9220	9220	0
10	20240617	200200	83623090	9220	9220	9220	9220	0
11	20240617	200100	83623090	9220	9220	9220	9220	0
12	20240617	200000	83623090	9220	9220	9220	9220	0
13	20240617	195900	83623090	9220	9220	9220	9220	0
14	20240617	195800	83623090	9220	9220	9220	9220	0
15	20240617	195700	83623090	9220	9220	9220	9220	0
16	20240617	195600	83623090	9220	9220	9220	9220	0
17	20240617	195500	83623090	9220	9220	9220	9220	0
18	20240617	195400	83623090	9220	9220	9220	9220	0
19	20240617	195300	83623090	9220	9220	9220	9220	0
20	20240617	195200	83623090	9220	9220	9220	9220	0
21	20240617	195100	83623090	9220	9220	9220	9220	0
22	20240617	195000	83623090	9220	9220	9220	9220	0
23	20240617	194900	83623090	9220	9220	9220	9220	0
24	20240617	194800	83623090	9220	9220	9220	9220	0
25	20240617	194700	83623090	9220	9220	9220	9220	0
26	20240617	194600	83623090	9220	9220	9220	9220	0
27	20240617	194500	83623090	9220	9220	9220	9220	0
28	20240617	194400	83623090	9220	9220	9220	9220	0
29	20240617	194300	83623090	9220	9220	9220	9220	0
30	20240617	194200	83623090	9220	9220	9220	9220	0
31	20240617	194100	83623090	9220	9220	9220	9220	0
32	20240617	194000	83623090	9220	9220	9220	9220	232
33	20240617	193900	83623090	9220	9220	9220	9220	0
34	20240617	193800	83623090	9220	9220	9220	9220	0
35	20240617	193700	83623090	9220	9220	9220	9220	0
36	20240617	193600	83623090	9220	9220	9220	9220	0
37	20240617	193500	83623090	9220	9220	9220	9220	0
38	20240617	193400	83623090	9220	9220	9220	9220	0
39	20240617	193300	83623090	9220	9220	9220	9220	0
40	20240617	193200	83623090	9220	9220	9220	9220	0
41	20240617	193100	83623090	9220	9220	9220	9220	0
42	20240617	193000	83623090	9220	9220	9220	9220	0
43	20240617	192900	83623090	9220	9220	9220	9220	0
44	20240617	192800	83623090	9220	9220	9220	9220	0
45	20240617	192700	83623090	9220	9220	9220	9220	0
46	20240617	192600	83623090	9220	9220	9220	9220	0
47	20240617	192500	83623090	9220	9220	9220	9220	0
48	20240617	192400	83623090	9220	9220	9220	9220	0
49	20240617	192300	83623090	9220	9220	9220	9220	0
50	20240617	192200	83623090	9220	9220	9220	9220	0
51	20240617	192100	83623090	9220	9220	9220	9220	0
52	20240617	192000	83623090	9220	9220	9220	9220	0
53	20240617	191900	83623090	9220	9220	9220	9220	0
54	20240617	191800	83623090	9220	9220	9220	9220	0
55	20240617	191700	83623090	9220	9220	9220	9220	0
56	20240617	191600	83623090	9220	9220	9220	9220	0
57	20240617	191500	83623090	9220	9220	9220	9220	0
58	20240617	191400	83623090	9220	9220	9220	9220	0
59	20240617	191300	83623090	9220	9220	9220	9220	0
60	20240617	191200	83623090	9220	9220	9220	9220	0
61	20240617	191100	83623090	9220	9220	9220	9220	0
62	20240617	191000	83623090	9220	9220	9220	9220	232
63	20240617	190900	83623090	9220	9220	9220	9220	0
64	20240617	190800	83623090	9220	9220	9220	9220	0
65	20240617	190700	83623090	9220	9220	9220	9220	0
66	20240617	190600	83623090	9220	9220	9220	9220	0
67	20240617	190500	83623090	9220	9220	9220	9220	0
68	20240617	190400	83623090	9220	9220	9220	9220	0
69	20240617	190300	83623090	9220	9220	9220	9220	0
70	20240617	190200	83623090	9220	9220	9220	9220	0
71	20240617	190100	83623090	9220	9220	9220	9220	0
72	20240617	190000	83623090	9220	9220	9220	9220	0
73	20240617	185900	83623090	9220	9220	9220	9220	0
74	20240617	185800	83623090	9220	9220	9220	9220	0
75	20240617	185700	83623090	9220	9220	9220	9220	0
76	20240617	185600	83623090	9220	9220	9220	9220	0
77	20240617	185500	83623090	9220	9220	9220	9220	0
78	20240617	185400	83623090	9220	9220	9220	9220	0
79	20240617	185300	83623090	9220	9220	9220	9220	0
80	20240617	185200	83623090	9220	9220	9220	9220	0
81	20240617	185100	83623090	9220	9220	9220	9220	0
82	20240617	185000	83623090	9220	9220	9220	9220	0
83	20240617	184900	83623090	9220	9220	9220	9220	0
84	20240617	184800	83623090	9220	9220	9220	9220	0
85	20240617	184700	83623090	9220	9220	9220	9220	0
86	20240617	184600	83623090	9220	9220	9220	9220	0
87	20240617	184500	83623090	9220	9220	9220	9220	0
88	20240617	184400	83623090	9220	9220	9220	9220	0
89	20240617	184300	83623090	9220	9220	9220	9220	0
90	20240617	184200	83623090	9220	9220	9220	9220	0
91	20240617	184100	83623090	9220	9220	9220	9220	0
92	20240617	184000	83623090	9220	9220	9220	9220	232
93	20240617	183900	83623090	9220	9220	9220	9220	0
94	20240617	183800	83623090	9220	9220	9220	9220	0
95	20240617	183700	83623090	9220	9220	9220	9220	0
96	20240617	183600	83623090	9220	9220	9220	9220	0
97	20240617	183500	83623090	9220	9220	9220	9220	0
98	20240617	183400	83623090	9220	9220	9220	9220	0
99	20240617	183300	83623090	9220	9220	9220	9220	0
100	20240617	183200	83623090	9220	9220	9220	9220	0
101	20240617	183100	83623090	9220	9220	9220	9220	0
102	20240617	183000	83623090	9220	9220	9220	9220	0
103	20240617	182900	83623090	9220	9220	9220	9220	0
104	20240617	182800	83623090	9220	9220	9220	9220	0
105	20240617	182700	83623090	9220	9220	9220	9220	0
106	20240617	182600	83623090	9220	9220	9220	9220	0
107	20240617	182500	83623090	9220	9220	9220	9220	0
108	20240617	182400	83623090	9220	9220	9220	9220	0
109	20240617	182300	83623090	9220	9220	9220	9220	0
110	20240617	182200	83623090	9220	9220	9220	9220	0
111	20240617	182100	83623090	9220	9220	9220	9220	0
112	20240617	182000	83623090	9220	9220	9220	9220	0
113	20240617	181900	83623090	9220	9220	9220	9220	0
114	20240617	181800	83623090	9220	9220	9220	9220	0
115	20240617	181700	83623090	9220	9220	9220	9220	0
116	20240617	181600	83623090	9220	9220	9220	9220	0
117	20240617	181500	83623090	9220	9220	9220	9220	0
118	20240617	181400	83623090	9220	9220	9220	9220	0
119	20240617	181300	83623090	9220	9220	9220	9220	0
120	20240617	181200	83623090	9220	9220	9220	9220	0
121	20240617	181100	83623090	9220	9220	9220	9220	0
122	20240617	181000	83623090	9220	9220	9220	9220	232
123	20240617	180900	83623090	9220	9220	9220	9220	0
124	20240617	180800	83623090	9220	9220	9220	9220	0
125	20240617	180700	83623090	9220	9220	9220	9220	0
126	20240617	180600	83623090	9220	9220	9220	9220	0
127	20240617	180500	83623090	9220	9220	9220	9220	0
128	20240617	180400	83623090	9220	9220	9220	9220	0
129	20240617	180300	83623090	9220	9220	9220	9220	0
130	20240617	180200	83623090	9220	9220	9220	9220	0
131	20240617	180100	83623090	9220	9220	9220	9220	0
132	20240617	180000	83623090	9220	9220	9220	9220	0
133	20240617	175900	83623090	9220	9220	9220	9220	0
134	20240617	175800	83623090	9220	9220	9220	9220	0
135	20240617	175700	83623090	9220	9220	9220	9220	0
136	20240617	175600	83623090	9220	9220	9220	9220	0
137	20240617	175500	83623090	9220	9220	9220	9220	0
138	20240617	175400	83623090	9220	9220	9220	9220	0
139	20240617	175300	83623090	9220	9220	9220	9220	0
140	20240617	175200	83623090	9220	9220	9220	9220	0
141	20240617	175100	83623090	9220	9220	9220	9220	0
142	20240617	175000	83623090	9220	9220	9220	9220	0
143	20240617	174900	83623090	9220	9220	9220	9220	0
144	20240617	174800	83623090	9220	9220	9220	9220	0
145	20240617	174700	83623090	9220	9220	9220	9220	0
146	20240617	174600	83623090	9220	9220	9220	9220	0
147	20240617	174500	83623090	9220	9220	9220	9220	0
148	20240617	174400	83623090	9220	9220	9220	9220	0
149	20240617	174300	83623090	9220	9220	9220	9220	0
150	20240617	174200	83623090	9220	9220	9220	9220	0
151	20240617	174100	83623090	9220	9220	9220	9220	0
152	20240617	174000	83623090	9220	9220	9220	9220	232
153	20240617	173900	83623090	9220	9220	9220	9220	0
154	20240617	173800	83623090	9220	9220	9220	9220	0
155	20240617	173700	83623090	9220	9220	9220	9220	0
156	20240617	173600	83623090	9220	9220	9220	9220	0
157	20240617	173500	83623090	9220	9220	9220	9220	0
158	20240617	173400	83623090	9220	9220	9220	9220	0
159	20240617	173300	83623090	9220	9220	9220	9220	0
160	20240617	173200	83623090	9220	9220	9220	9220	0
161	20240617	173100	83623090	9220	9220	9220	9220	0
162	20240617	173000	83623090	9220	9220	9220	9220	0
163	20240617	172900	83623090	9220	9220	9220	9220	0
164	20240617	172800	83623090	9220	9220	9220	9220	0
165	20240617	172700	83623090	9220	9220	9220	9220	0
166	20240617	172600	83623090	9220	9220	9220	9220	0
167	20240617	172500	83623090	9220	9220	9220	9220	0
168	20240617	172400	83623090	9220	9220	9220	9220	0
169	20240617	172300	83623090	9220	9220	9220	9220	0
170	20240617	172200	83623090	9220	9220	9220	9220	0
171	20240617	172100	83623090	9220	9220	9220	9220	0
172	20240617	172000	83623090	9220	9220	9220	9220	0
173	20240617	171900	83623090	9220	9220	9220	9220	0
174	20240617	171800	83623090	9220	9220	9220	9220	0
175	20240617	171700	83623090	9220	9220	9220	9220	0
176	20240617	171600	83623090	9220	9220	9220	9220	0
177	20240617	171500	83623090	9220	9220	9220	9220	0
178	20240617	171400	83623090	9220	9220	9220	9220	0
179	20240617	171300	83623090	9220	9220	9220	9220	0
180	20240617	171200	83623090	9220	9220	9220	9220	0
181	20240617	171100	83623090	9220	9220	9220	9220	0
182	20240617	171000	83623090	9220	9220	9220	9220	232
183	20240617	170900	83623090	9220	9220	9220	9220	0
184	20240617	170800	83623090	9220	9220	9220	9220	0
185	20240617	170700	83623090	9220	9220	9220	9220	0
186	20240617	170600	83623090	9220	9220	9220	9220	0
187	20240617	170500	83623090	9220	9220	9220	9220	0
188	20240617	170400	83623090	9220	9220	9220	9220	0
189	20240617	170300	83623090	9220	9220	9220	9220	0
190	20240617	170200	83623090	9220	9220	9220	9220	0
191	20240617	170100	83623090	9220	9220	9220	9220	0
192	20240617	170000	83623090	9220	9220	9220	9220	0
193	20240617	165900	83623090	9220	9220	9220	9220	0
194	20240617	165800	83623090	9220	9220	9220	9220	0
195	20240617	165700	83623090	9220	9220	9220	9220	0
196	20240617	165600	83623090	9220	9220	9220	9220	0
197	20240617	165500	83623090	9220	9220	9220	9220	0
198	20240617	165400	83623090	9220	9220	9220	9220	0
199	20240617	165300	83623090	9220	9220	9220	9220	0
200	20240617	165200	83623090	9220	9220	9220	9220	0
201	20240617	165100	83623090	9220	9220	9220	9220	0
202	20240617	165000	83623090	9220	9220	9220	9220	0
203	20240617	164900	83623090	9220	9220	9220	9220	0
204	20240617	164800	83623090	9220	9220	9220	9220	0
205	20240617	164700	83623090	9220	9220	9220	9220	0
206	20240617	164600	83623090	9220	9220	9220	9220	0
207	20240617	164500	83623090	9220	9220	9220	9220	0
208	20240617	164400	83623090	9220	9220	9220	9220	0
209	20240617	164300	83623090	9220	9220	9220	9220	0
210	20240617	164200	83623090	9220	9220	9220	9220	0
211	20240617	164100	83623090	9220	9220	9220	9220	0
212	20240617	164000	83623090	9220	9220	9220	9220	232
213	20240617	163900	83623090	9220	9220	9220	9220	0
214	20240617	163800	83623090	9220	9220	9220	9220	0
215	20240617	163700	83623090	9220	9220	9220	9220	0
216	20240617	163600	83623090	9220	9220	9220	9220	0
217	20240617	163500	83623090	9220	9220	9220	9220	0
218	20240617	163400	83623090	9220	9220	9220	9220	0
219	20240617	163300	83623090	9220	9220	9220	9220	0
220	20240617	163200	83623090	9220	9220	9220	9220	0
221	20240617	163100	83623090	9220	9220	9220	9220	0
222	20240617	163000	83623090	9220	9220	9220	9220	0
223	20240617	162900	83623090	9220	9220	9220	9220	0
224	20240617	162800	83623090	9220	9220	9220	9220	0
225	20240617	162700	83623090	9220	9220	9220	9220	0
226	20240617	162600	83623090	9220	9220	9220	9220	0
227	20240617	162500	83623090	9220	9220	9220	9220	0
228	20240617	162400	83623090	9220	9220	9220	9220	0
229	20240617	162300	83623090	9220	9220	9220	9220	0
230	20240617	162200	83623090	9220	9220	9220	9220	0
231	20240617	162100	83623090	9220	9220	9220	9220	0
232	20240617	162000	83623090	9220	9220	9220	9220	0
233	20240617	161900	83623090	9220	9220	9220	9220	0
234	20240617	161800	83623090	9220	9220	9220	9220	0
235	20240617	161700	83623090	9220	9220	9220	9220	0
236	20240617	161600	83623090	9220	9220	9220	9220	0
237	20240617	161500	83623090	9220	9220	9220	9220	0
238	20240617	161400	83623090	9220	9220	9220	9220	0
239	20240617	161300	83623090	9220	9220	9220	9220	0
240	20240617	161200	83623090	9220	9220	9220	9220	0
241	20240617	161100	83623090	9220	9220	9220	9220	0
242	20240617	161000	83623090	9220	9220	9220	9220	232
243	20240617	160900	83623090	9220	9220	9220	9220	0
244	20240617	160800	83623090	9220	9220	9220	9220	0
245	20240617	160700	83623090	9220	9220	9220	9220	0
246	20240617	160600	83623090	9220	9220	9220	9220	0
247	20240617	160500	83623090	9220	9220	9220	9220	0
248	20240617	160400	83623090	9220	9220	9220	9220	0
249	20240617	160300	83623090	9220	9220	9220	9220	0
250	20240617	160200	83623090	9220	9220	9220	9220	0
251	20240617	160100	83623090	9220	9220	9220	9220	0
252	20240617	160000	83623090	9220	9220	9220	9220	0
253	20240617	155900	83623090	9220	9220	9220	9220	0
254	20240617	155800	83623090	9220	9220	9220	9220	0
255	20240617	155700	83623090	9220	9220	9220	9220	0
256	20240617	155600	83623090	9220	9220	9220	9220	0
257	20240617	155500	83623090	9220	9220	9220	9220	0
258	20240617	155400	83623090	9220	9220	9220	9220	0
259	20240617	155300	83623090	9220	9220	9220	9220	0
260	20240617	155200	83623090	9220	9220	9220	9220	0
261	20240617	155100	83623090	9220	9220	9220	9220	0
262	20240617	155000	83623090	9220	9220	9220	9220	0
263	20240617	154900	83623090	9220	9220	9220	9220	0
264	20240617	154800	83623090	9220	9220	9220	9220	0
265	20240617	154700	83623090	9220	9220	9220	9220	0
266	20240617	154600	83623090	9220	9220	9220	9220	0
267	20240617	154500	83623090	9220	9220	9220	9220	0
268	20240617	154400	83623090	9220	9220	9220	9220	0
269	20240617	154300	83623090	9220	9220	9220	9220	0
270	20240617	154200	83623090	9220	9220	9220	9220	0
271	20240617	154100	83623090	9220	9220	9220	9220	0
272	20240617	154000	83623090	9220	9220	9220	9220	232
273	20240617	153900	83623090	9220	9220	9220	9220	0
274	20240617	153800	83623090	9220	9220	9220	9220	0
275	20240617	153700	83623090	9220	9220	9220	9220	0
276	20240617	153600	83623090	9220	9220	9220	9220	0
277	20240617	153500	83623090	9220	9220	9220	9220	0
278	20240617	153400	83623090	9220	9220	9220	9220	0
279	20240617	153300	83623090	9220	9220	9220	9220	0
280	20240617	153200	83623090	9220	9220	9220	9220	0
281	20240617	153100	83623090	9220	9220	9220	9220	0
282	20240617	153000	83623090	9220	9220	9220	9220	232
283	20240617	152900	81484050	9230	9230	9230	9230	0
284	20240617	152800	81484050	9230	9230	9230	9230	0
285	20240617	152700	81484050	9230	9230	9230	9230	0
286	20240617	152600	81484050	9230	9230	9230	9230	0
287	20240617	152500	81484050	9230	9230	9230	9230	0
288	20240617	152400	81484050	9230	9230	9230	9230	0
289	20240617	152300	81484050	9230	9230	9230	9230	0
290	20240617	152200	81484050	9230	9230	9230	9230	0
291	20240617	152100	81484050	9230	9230	9230	9230	0
292	20240617	152000	81484050	9230	9230	9230	9230	0
293	20240617	151900	81484050	9230	9230	9230	9230	0
294	20240617	151800	81484050	9230	9230	9230	9230	0
295	20240617	151700	81484050	9230	9190	9230	9190	992
296	20240617	151600	72358890	9190	9190	9190	9190	3
297	20240617	151500	72331320	9190	9190	9190	9190	3
298	20240617	151400	72303750	9180	9180	9180	9180	431
299	20240617	151300	68347170	9190	9190	9190	9190	0
300	20240617	151200	68347170	9190	9190	9190	9190	0
301	20240617	151100	68347170	9190	9190	9190	9190	0
302	20240617	151000	68347170	9190	9190	9190	9190	0
303	20240617	150900	68347170	9190	9190	9190	9190	0
304	20240617	150800	68347170	9190	9190	9190	9190	40
305	20240617	150700	67979570	9190	9190	9190	9190	0
306	20240617	150600	67979570	9190	9190	9190	9190	0
307	20240617	150500	67979570	9190	9190	9190	9190	0
308	20240617	150400	67979570	9190	9190	9190	9190	0
309	20240617	150300	67979570	9190	9190	9190	9190	1
310	20240617	150200	67970380	9190	9190	9190	9190	0
311	20240617	150100	67970380	9190	9190	9190	9190	0
312	20240617	150000	67970380	9190	9190	9190	9190	0
313	20240617	145900	67970380	9190	9190	9190	9190	0
314	20240617	145800	67970380	9190	9190	9190	9190	0
315	20240617	145700	67970380	9190	9190	9190	9190	0
316	20240617	145600	67970380	9190	9190	9190	9190	0
317	20240617	145500	67970380	9190	9190	9190	9190	62
318	20240617	145400	67400600	9190	9190	9190	9190	140
319	20240617	145300	66114000	9190	9190	9190	9190	0
320	20240617	145200	66114000	9190	9190	9190	9190	0
321	20240617	145100	66114000	9190	9190	9190	9190	1
322	20240617	145000	66104810	9140	9140	9140	9140	0
323	20240617	144900	66104810	9140	9140	9140	9140	0
324	20240617	144800	66104810	9140	9150	9150	9140	74
325	20240617	144700	65427810	9190	9190	9190	9190	0
326	20240617	144600	65427810	9190	9150	9190	9150	58
327	20240617	144500	64896750	9150	9150	9150	9150	90
328	20240617	144400	64073250	9150	9160	9160	9150	2
329	20240617	144300	64054940	9170	9170	9170	9170	0
330	20240617	144200	64054940	9170	9170	9170	9170	0
331	20240617	144100	64054940	9170	9170	9170	9170	0
332	20240617	144000	64054940	9170	9170	9170	9170	0
333	20240617	143900	64054940	9170	9170	9170	9170	0
334	20240617	143800	64054940	9170	9170	9170	9170	0
335	20240617	143700	64054940	9170	9170	9170	9170	0
336	20240617	143600	64054940	9170	9170	9170	9170	0
337	20240617	143500	64054940	9170	9170	9170	9170	0
338	20240617	143400	64054940	9170	9170	9170	9170	1
339	20240617	143300	64045770	9180	9180	9180	9180	0
340	20240617	143200	64045770	9180	9180	9180	9180	0
341	20240617	143100	64045770	9180	9180	9180	9180	20
342	20240617	143000	63862170	9180	9180	9180	9180	0
343	20240617	142900	63862170	9180	9180	9180	9180	0
344	20240617	142800	63862170	9180	9180	9180	9180	0
345	20240617	142700	63862170	9180	9180	9180	9180	0
346	20240617	142600	63862170	9180	9180	9180	9180	0
347	20240617	142500	63862170	9180	9180	9180	9180	0
348	20240617	142400	63862170	9180	9180	9180	9180	0
349	20240617	142300	63862170	9180	9180	9180	9180	0
350	20240617	142200	63862170	9180	9180	9180	9180	0
351	20240617	142100	63862170	9180	9180	9180	9180	0
352	20240617	142000	63862170	9180	9180	9180	9180	1
353	20240617	141900	63852990	9150	9150	9150	9150	0
354	20240617	141800	63852990	9150	9150	9150	9150	0
355	20240617	141700	63852990	9150	9150	9150	9150	0
356	20240617	141600	63852990	9150	9150	9150	9150	0
357	20240617	141500	63852990	9150	9150	9150	9150	0
358	20240617	141400	63852990	9150	9150	9150	9150	0
359	20240617	141300	63852990	9150	9150	9150	9150	0
360	20240617	141200	63852990	9150	9150	9150	9150	0
361	20240617	141100	63852990	9150	9150	9150	9150	0
362	20240617	141000	63852990	9150	9150	9150	9150	0
363	20240617	140900	63852990	9150	9150	9150	9150	0
364	20240617	140800	63852990	9150	9150	9150	9150	0
365	20240617	140700	63852990	9150	9150	9150	9150	0
366	20240617	140600	63852990	9150	9150	9150	9150	0
367	20240617	140500	63852990	9150	9150	9150	9150	0
368	20240617	140400	63852990	9150	9150	9150	9150	0
369	20240617	140300	63852990	9150	9150	9150	9150	0
370	20240617	140200	63852990	9150	9150	9150	9150	0
371	20240617	140100	63852990	9150	9150	9150	9150	0
372	20240617	140000	63852990	9150	9150	9150	9150	0
373	20240617	135900	63852990	9150	9150	9150	9150	2
374	20240617	135800	63834690	9150	9150	9150	9150	205
375	20240617	135700	61958940	9180	9180	9180	9180	0
376	20240617	135600	61958940	9180	9180	9180	9180	0
377	20240617	135500	61958940	9180	9180	9180	9180	0
378	20240617	135400	61958940	9180	9180	9180	9180	0
379	20240617	135300	61958940	9180	9180	9180	9180	1
380	20240617	135200	61949760	9140	9170	9170	9140	494
381	20240617	135100	57423820	9180	9180	9180	9180	0
382	20240617	135000	57423820	9180	9180	9180	9180	3
383	20240617	134900	57396280	9180	9180	9180	9180	0
384	20240617	134800	57396280	9180	9180	9180	9180	0
385	20240617	134700	57396280	9180	9180	9180	9180	0
386	20240617	134600	57396280	9180	9180	9180	9180	1
387	20240617	134500	57387100	9170	9180	9180	9170	171
388	20240617	134400	55818980	9180	9180	9180	9180	0
389	20240617	134300	55818980	9180	9180	9180	9180	0
390	20240617	134200	55818980	9180	9180	9180	9180	0
391	20240617	134100	55818980	9180	9180	9180	9180	0
392	20240617	134000	55818980	9180	9180	9180	9180	0
393	20240617	133900	55818980	9180	9180	9180	9180	0
394	20240617	133800	55818980	9180	9180	9180	9180	0
395	20240617	133700	55818980	9180	9180	9180	9180	0
396	20240617	133600	55818980	9180	9180	9180	9180	0
397	20240617	133500	55818980	9180	9180	9180	9180	0
398	20240617	133400	55818980	9180	9180	9180	9180	0
399	20240617	133300	55818980	9180	9180	9180	9180	0
400	20240617	133200	55818980	9180	9180	9180	9180	0
401	20240617	133100	55818980	9180	9180	9180	9180	0
402	20240617	133000	55818980	9180	9180	9180	9180	0
403	20240617	132900	55818980	9180	9180	9180	9180	425
404	20240617	132800	51917480	9190	9190	9190	9190	0
405	20240617	132700	51917480	9190	9190	9190	9190	0
406	20240617	132600	51917480	9190	9190	9190	9190	2
407	20240617	132500	51899100	9190	9190	9190	9190	0
408	20240617	132400	51899100	9190	9190	9190	9190	0
409	20240617	132300	51899100	9190	9190	9190	9190	0
410	20240617	132200	51899100	9190	9190	9190	9190	0
411	20240617	132100	51899100	9190	9190	9190	9190	0
412	20240617	132000	51899100	9190	9190	9190	9190	0
413	20240617	131900	51899100	9190	9190	9190	9190	0
414	20240617	131800	51899100	9190	9190	9190	9190	0
415	20240617	131700	51899100	9190	9190	9190	9190	0
416	20240617	131600	51899100	9190	9190	9190	9190	5
417	20240617	131500	51853150	9180	9180	9180	9180	3
418	20240617	131400	51825610	9190	9190	9190	9190	0
419	20240617	131300	51825610	9190	9190	9190	9190	0
420	20240617	131200	51825610	9190	9190	9190	9190	1
421	20240617	131100	51816420	9180	9180	9180	9180	0
422	20240617	131000	51816420	9180	9180	9180	9180	0
423	20240617	130900	51816420	9180	9180	9180	9180	0
424	20240617	130800	51816420	9180	9190	9190	9180	58
425	20240617	130700	51283950	9180	9180	9180	9180	136
426	20240617	130600	50035470	9180	9180	9180	9180	2
427	20240617	130500	50017110	9160	9160	9160	9160	0
428	20240617	130400	50017110	9160	9160	9160	9160	0
429	20240617	130300	50017110	9160	9160	9160	9160	0
430	20240617	130200	50017110	9160	9160	9160	9160	155
431	20240617	130100	48597310	9160	9160	9160	9160	0
432	20240617	130000	48597310	9160	9160	9160	9160	0
433	20240617	125900	48597310	9160	9160	9160	9160	0
434	20240617	125800	48597310	9160	9160	9160	9160	0
435	20240617	125700	48597310	9160	9160	9160	9160	0
436	20240617	125600	48597310	9160	9160	9160	9160	6
437	20240617	125500	48542350	9160	9160	9160	9160	0
438	20240617	125400	48542350	9160	9160	9160	9160	0
439	20240617	125300	48542350	9160	9160	9160	9160	0
440	20240617	125200	48542350	9160	9160	9160	9160	1
441	20240617	125100	48533190	9150	9150	9150	9150	0
442	20240617	125000	48533190	9150	9150	9150	9150	0
443	20240617	124900	48533190	9150	9150	9150	9150	0
444	20240617	124800	48533190	9150	9150	9150	9150	0
445	20240617	124700	48533190	9150	9150	9150	9150	0
446	20240617	124600	48533190	9150	9150	9150	9150	34
447	20240617	124500	48222090	9150	9150	9150	9150	0
448	20240617	124400	48222090	9150	9150	9150	9150	0
449	20240617	124300	48222090	9150	9150	9150	9150	0
450	20240617	124200	48222090	9150	9150	9150	9150	0
451	20240617	124100	48222090	9150	9150	9150	9150	0
452	20240617	124000	48222090	9150	9150	9150	9150	0
453	20240617	123900	48222090	9150	9150	9150	9150	0
454	20240617	123800	48222090	9150	9150	9150	9150	0
455	20240617	123700	48222090	9150	9150	9150	9150	0
456	20240617	123600	48222090	9150	9150	9150	9150	30
457	20240617	123500	47947590	9150	9150	9150	9150	51
458	20240617	123400	47480940	9150	9150	9150	9150	0
459	20240617	123300	47480940	9150	9150	9150	9150	40
460	20240617	123200	47114940	9150	9150	9150	9150	0
461	20240617	123100	47114940	9150	9150	9150	9150	0
462	20240617	123000	47114940	9150	9150	9150	9150	47
463	20240617	122900	46684890	9150	9150	9150	9150	0
464	20240617	122800	46684890	9150	9150	9150	9150	0
465	20240617	122700	46684890	9150	9150	9150	9150	0
466	20240617	122600	46684890	9150	9150	9150	9150	1
467	20240617	122500	46675740	9150	9150	9150	9150	0
468	20240617	122400	46675740	9150	9150	9150	9150	0
469	20240617	122300	46675740	9150	9150	9150	9150	0
470	20240617	122200	46675740	9150	9150	9150	9150	0
471	20240617	122100	46675740	9150	9150	9150	9150	0
472	20240617	122000	46675740	9150	9150	9150	9150	0
473	20240617	121900	46675740	9150	9150	9150	9150	0
474	20240617	121800	46675740	9150	9150	9150	9150	0
475	20240617	121700	46675740	9150	9150	9150	9150	0
476	20240617	121600	46675740	9150	9150	9150	9150	3
477	20240617	121500	46648290	9150	9150	9150	9150	35
478	20240617	121400	46328040	9150	9150	9150	9150	0
479	20240617	121300	46328040	9150	9150	9150	9150	0
480	20240617	121200	46328040	9150	9150	9150	9150	0
481	20240617	121100	46328040	9150	9150	9150	9150	0
482	20240617	121000	46328040	9150	9150	9150	9150	0
483	20240617	120900	46328040	9150	9150	9150	9150	0
484	20240617	120800	46328040	9150	9150	9150	9150	0
485	20240617	120700	46328040	9150	9150	9150	9150	0
486	20240617	120600	46328040	9150	9150	9150	9150	0
487	20240617	120500	46328040	9150	9150	9150	9150	1
488	20240617	120400	46318890	9180	9180	9180	9180	0
489	20240617	120300	46318890	9180	9180	9180	9180	0
490	20240617	120200	46318890	9180	9180	9180	9180	0
491	20240617	120100	46318890	9180	9180	9180	9180	0
492	20240617	120000	46318890	9180	9180	9180	9180	0
493	20240617	115900	46318890	9180	9180	9180	9180	0
494	20240617	115800	46318890	9180	9180	9180	9180	0
495	20240617	115700	46318890	9180	9180	9180	9180	0
496	20240617	115600	46318890	9180	9180	9180	9180	0
497	20240617	115500	46318890	9180	9150	9180	9150	51
498	20240617	115400	45852210	9150	9150	9150	9150	65
499	20240617	115300	45257460	9180	9180	9180	9180	0
500	20240617	115200	45257460	9180	9180	9180	9180	0
501	20240617	115100	45257460	9180	9180	9180	9180	0
502	20240617	115000	45257460	9180	9180	9180	9180	0
503	20240617	114900	45257460	9180	9180	9180	9180	0
504	20240617	114800	45257460	9180	9180	9180	9180	0
505	20240617	114700	45257460	9180	9180	9180	9180	0
506	20240617	114600	45257460	9180	9180	9180	9180	0
507	20240617	114500	45257460	9180	9180	9180	9180	0
508	20240617	114400	45257460	9180	9180	9180	9180	0
509	20240617	114300	45257460	9180	9180	9180	9180	2
510	20240617	114200	45239100	9150	9150	9150	9150	57
511	20240617	114100	44717550	9190	9190	9190	9190	0
512	20240617	114000	44717550	9190	9190	9190	9190	0
513	20240617	113900	44717550	9190	9190	9190	9190	0
514	20240617	113800	44717550	9190	9190	9190	9190	0
515	20240617	113700	44717550	9190	9190	9190	9190	1
516	20240617	113600	44708360	9190	9190	9190	9190	0
517	20240617	113500	44708360	9190	9190	9190	9190	0
518	20240617	113400	44708360	9190	9190	9190	9190	0
519	20240617	113300	44708360	9190	9190	9190	9190	0
520	20240617	113200	44708360	9190	9190	9190	9190	0
521	20240617	113100	44708360	9190	9190	9190	9190	0
522	20240617	113000	44708360	9190	9190	9190	9190	0
523	20240617	112900	44708360	9190	9190	9190	9190	0
524	20240617	112800	44708360	9190	9190	9190	9190	0
525	20240617	112700	44708360	9190	9190	9190	9190	0
526	20240617	112600	44708360	9190	9190	9190	9190	0
527	20240617	112500	44708360	9190	9190	9190	9190	0
528	20240617	112400	44708360	9190	9190	9190	9190	0
529	20240617	112300	44708360	9190	9190	9190	9190	0
530	20240617	112200	44708360	9190	9190	9190	9190	0
531	20240617	112100	44708360	9190	9190	9190	9190	0
532	20240617	112000	44708360	9190	9190	9190	9190	0
533	20240617	111900	44708360	9190	9190	9190	9190	0
534	20240617	111800	44708360	9190	9190	9190	9190	0
535	20240617	111700	44708360	9190	9190	9190	9190	0
536	20240617	111600	44708360	9190	9190	9190	9190	5
537	20240617	111500	44662410	9190	9190	9190	9190	0
538	20240617	111400	44662410	9190	9190	9190	9190	0
539	20240617	111300	44662410	9190	9190	9190	9190	0
540	20240617	111200	44662410	9190	9190	9190	9190	0
541	20240617	111100	44662410	9190	9190	9190	9190	0
542	20240617	111000	44662410	9190	9190	9190	9190	0
543	20240617	110900	44662410	9190	9190	9190	9190	0
544	20240617	110800	44662410	9190	9190	9190	9190	0
545	20240617	110700	44662410	9190	9190	9190	9190	0
546	20240617	110600	44662410	9190	9190	9190	9190	0
547	20240617	110500	44662410	9190	9190	9190	9190	4
548	20240617	110400	44625650	9130	9130	9130	9130	0
549	20240617	110300	44625650	9130	9130	9130	9130	0
550	20240617	110200	44625650	9130	9130	9130	9130	0
551	20240617	110100	44625650	9130	9130	9130	9130	0
552	20240617	110000	44625650	9130	9130	9130	9130	0
553	20240617	105900	44625650	9130	9130	9130	9130	0
554	20240617	105800	44625650	9130	9130	9130	9130	0
555	20240617	105700	44625650	9130	9130	9130	9130	14
556	20240617	105600	44497830	9130	9140	9140	9130	294
557	20240617	105500	41812310	9140	9140	9140	9140	0
558	20240617	105400	41812310	9140	9160	9160	9140	60
559	20240617	105300	41263880	9140	9140	9140	9140	1
560	20240617	105200	41254740	9140	9140	9140	9140	0
561	20240617	105100	41254740	9140	9140	9140	9140	0
562	20240617	105000	41254740	9140	9140	9140	9140	0
563	20240617	104900	41254740	9140	9140	9140	9140	0
564	20240617	104800	41254740	9140	9140	9140	9140	0
565	20240617	104700	41254740	9140	9140	9140	9140	500
566	20240617	104600	36684740	9150	9150	9150	9150	20
567	20240617	104500	36501740	9150	9180	9180	9150	500
568	20240617	104400	31923870	9200	9200	9200	9200	0
569	20240617	104300	31923870	9200	9200	9200	9200	0
570	20240617	104200	31923870	9200	9200	9200	9200	0
571	20240617	104100	31923870	9200	9200	9200	9200	0
572	20240617	104000	31923870	9200	9200	9200	9200	2
573	20240617	103900	31905470	9170	9180	9180	9170	465
574	20240617	103800	27638720	9190	9190	9190	9190	0
575	20240617	103700	27638720	9190	9190	9190	9190	135
576	20240617	103600	26398070	9190	9190	9190	9190	163
577	20240617	103500	24900100	9200	9200	9200	9200	0
578	20240617	103400	24900100	9200	9200	9200	9200	0
579	20240617	103300	24900100	9200	9200	9200	9200	0
580	20240617	103200	24900100	9200	9200	9200	9200	0
581	20240617	103100	24900100	9200	9200	9200	9200	0
582	20240617	103000	24900100	9200	9200	9200	9200	0
583	20240617	102900	24900100	9200	9200	9200	9200	3
584	20240617	102800	24872500	9190	9190	9190	9190	0
585	20240617	102700	24872500	9190	9190	9190	9190	0
586	20240617	102600	24872500	9190	9190	9190	9190	20
587	20240617	102500	24688700	9190	9190	9190	9190	100
588	20240617	102400	23769700	9190	9190	9190	9190	28
589	20240617	102300	23512380	9190	9190	9190	9190	0
590	20240617	102200	23512380	9190	9190	9190	9190	107
591	20240617	102100	22529050	9190	9190	9190	9190	0
592	20240617	102000	22529050	9190	9190	9190	9190	0
593	20240617	101900	22529050	9190	9190	9190	9190	0
594	20240617	101800	22529050	9190	9190	9190	9190	0
595	20240617	101700	22529050	9190	9190	9190	9190	50
596	20240617	101600	22069550	9200	9200	9200	9200	0
597	20240617	101500	22069550	9200	9200	9200	9200	11
598	20240617	101400	21968350	9200	9200	9200	9200	99
599	20240617	101300	21057550	9210	9200	9210	9200	77
600	20240617	101200	20348950	9210	9210	9210	9210	0
601	20240617	101100	20348950	9210	9210	9210	9210	1
602	20240617	101000	20339740	9200	9200	9200	9200	0
603	20240617	100900	20339740	9200	9200	9200	9200	100
604	20240617	100800	19419740	9200	9200	9200	9200	0
605	20240617	100700	19419740	9200	9200	9200	9200	0
606	20240617	100600	19419740	9200	9200	9200	9200	100
607	20240617	100500	18499740	9200	9200	9200	9200	0
608	20240617	100400	18499740	9200	9200	9200	9200	46
609	20240617	100300	18076540	9220	9220	9220	9220	2
610	20240617	100200	18058100	9210	9210	9210	9210	0
611	20240617	100100	18058100	9210	9210	9210	9210	22
612	20240617	100000	17855480	9230	9230	9230	9230	0
613	20240617	095900	17855480	9230	9230	9230	9230	0
614	20240617	095800	17855480	9230	9230	9230	9230	0
615	20240617	095700	17855480	9230	9230	9230	9230	0
616	20240617	095600	17855480	9230	9230	9230	9230	0
617	20240617	095500	17855480	9230	9230	9230	9230	0
618	20240617	095400	17855480	9230	9230	9230	9230	0
619	20240617	095300	17855480	9230	9230	9230	9230	0
620	20240617	095200	17855480	9230	9230	9230	9230	0
621	20240617	095100	17855480	9230	9230	9230	9230	0
622	20240617	095000	17855480	9230	9230	9230	9230	0
623	20240617	094900	17855480	9230	9230	9230	9230	0
624	20240617	094800	17855480	9230	9230	9230	9230	10
625	20240617	094700	17763180	9230	9230	9230	9230	0
626	20240617	094600	17763180	9230	9230	9230	9230	0
627	20240617	094500	17763180	9230	9230	9230	9230	0
628	20240617	094400	17763180	9230	9230	9230	9230	0
629	20240617	094300	17763180	9230	9230	9230	9230	0
630	20240617	094200	17763180	9230	9230	9230	9230	0
631	20240617	094100	17763180	9230	9230	9230	9230	0
632	20240617	094000	17763180	9230	9230	9230	9230	174
633	20240617	093900	16157160	9230	9230	9230	9230	0
634	20240617	093800	16157160	9230	9230	9230	9230	1
635	20240617	093700	16147930	9210	9210	9210	9210	0
636	20240617	093600	16147930	9210	9210	9210	9210	18
637	20240617	093500	15982150	9210	9210	9210	9210	1
638	20240617	093400	15972940	9200	9200	9200	9200	0
639	20240617	093300	15972940	9200	9200	9200	9200	199
640	20240617	093200	14142140	9190	9190	9190	9190	0
641	20240617	093100	14142140	9190	9190	9190	9190	0
642	20240617	093000	14142140	9190	9190	9190	9190	61
643	20240617	092900	13581550	9190	9190	9190	9190	82
644	20240617	092800	12827970	9190	9190	9190	9190	0
645	20240617	092700	12827970	9190	9190	9190	9190	0
646	20240617	092600	12827970	9190	9190	9190	9190	50
647	20240617	092500	12368470	9200	9200	9200	9200	2
648	20240617	092400	12350070	9210	9210	9210	9210	0
649	20240617	092300	12350070	9210	9210	9210	9210	0
650	20240617	092200	12350070	9210	9210	9210	9210	0
651	20240617	092100	12350070	9210	9210	9210	9210	0
652	20240617	092000	12350070	9210	9210	9210	9210	0
653	20240617	091900	12350070	9210	9210	9210	9210	0
654	20240617	091800	12350070	9210	9210	9210	9210	0
655	20240617	091700	12350070	9210	9210	9210	9210	23
656	20240617	091600	12138240	9220	9220	9220	9220	4
657	20240617	091500	12101360	9220	9220	9220	9220	0
658	20240617	091400	12101360	9220	9220	9220	9220	0
659	20240617	091300	12101360	9220	9220	9220	9220	0
660	20240617	091200	12101360	9220	9220	9220	9220	26
661	20240617	091100	11861640	9220	9220	9220	9220	2
662	20240617	091000	11843200	9220	9220	9220	9220	65
663	20240617	090900	11243900	9220	9220	9220	9220	59
664	20240617	090800	10699920	9240	9240	9240	9240	0
665	20240617	090700	10699920	9240	9240	9240	9240	0
666	20240617	090600	10699920	9240	9240	9240	9240	0
667	20240617	090500	10699920	9240	9240	9240	9240	0
668	20240617	090400	10699920	9240	9240	9240	9240	11
669	20240617	090300	10598280	9240	9240	9240	9240	0
670	20240617	090200	10598280	9240	9240	9240	9240	10
671	20240617	090100	10505880	9240	9240	9240	9240	10
672	20240617	090000	10413480	9240	9240	9240	9240	1127