KissMeData/238490/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	204700	63866080	5920	5920	5920	5920	1100
3	20240617	204600	63866080	5920	5920	5920	5920	0
4	20240617	204500	63866080	5920	5920	5920	5920	0
5	20240617	204400	63866080	5920	5920	5920	5920	0
6	20240617	204300	63866080	5920	5920	5920	5920	0
7	20240617	204200	63866080	5920	5920	5920	5920	0
8	20240617	204100	63866080	5920	5920	5920	5920	0
9	20240617	204000	63866080	5920	5920	5920	5920	0
10	20240617	203900	63866080	5920	5920	5920	5920	0
11	20240617	203800	63866080	5920	5920	5920	5920	0
12	20240617	203700	63866080	5920	5920	5920	5920	0
13	20240617	203600	63866080	5920	5920	5920	5920	0
14	20240617	203500	63866080	5920	5920	5920	5920	0
15	20240617	203400	63866080	5920	5920	5920	5920	0
16	20240617	203300	63866080	5920	5920	5920	5920	0
17	20240617	203200	63866080	5920	5920	5920	5920	0
18	20240617	203100	63866080	5920	5920	5920	5920	0
19	20240617	203000	63866080	5920	5920	5920	5920	0
20	20240617	202900	63866080	5920	5920	5920	5920	0
21	20240617	202800	63866080	5920	5920	5920	5920	0
22	20240617	202700	63866080	5920	5920	5920	5920	0
23	20240617	202600	63866080	5920	5920	5920	5920	0
24	20240617	202500	63866080	5920	5920	5920	5920	0
25	20240617	202400	63866080	5920	5920	5920	5920	0
26	20240617	202300	63866080	5920	5920	5920	5920	0
27	20240617	202200	63866080	5920	5920	5920	5920	0
28	20240617	202100	63866080	5920	5920	5920	5920	0
29	20240617	202000	63866080	5920	5920	5920	5920	0
30	20240617	201900	63866080	5920	5920	5920	5920	0
31	20240617	201800	63866080	5920	5920	5920	5920	0
32	20240617	201700	63866080	5920	5920	5920	5920	1100
33	20240617	201600	63866080	5920	5920	5920	5920	0
34	20240617	201500	63866080	5920	5920	5920	5920	0
35	20240617	201400	63866080	5920	5920	5920	5920	0
36	20240617	201300	63866080	5920	5920	5920	5920	0
37	20240617	201200	63866080	5920	5920	5920	5920	0
38	20240617	201100	63866080	5920	5920	5920	5920	0
39	20240617	201000	63866080	5920	5920	5920	5920	0
40	20240617	200900	63866080	5920	5920	5920	5920	0
41	20240617	200800	63866080	5920	5920	5920	5920	0
42	20240617	200700	63866080	5920	5920	5920	5920	0
43	20240617	200600	63866080	5920	5920	5920	5920	0
44	20240617	200500	63866080	5920	5920	5920	5920	0
45	20240617	200400	63866080	5920	5920	5920	5920	0
46	20240617	200300	63866080	5920	5920	5920	5920	0
47	20240617	200200	63866080	5920	5920	5920	5920	0
48	20240617	200100	63866080	5920	5920	5920	5920	0
49	20240617	200000	63866080	5920	5920	5920	5920	0
50	20240617	195900	63866080	5920	5920	5920	5920	0
51	20240617	195800	63866080	5920	5920	5920	5920	0
52	20240617	195700	63866080	5920	5920	5920	5920	0
53	20240617	195600	63866080	5920	5920	5920	5920	0
54	20240617	195500	63866080	5920	5920	5920	5920	0
55	20240617	195400	63866080	5920	5920	5920	5920	0
56	20240617	195300	63866080	5920	5920	5920	5920	0
57	20240617	195200	63866080	5920	5920	5920	5920	0
58	20240617	195100	63866080	5920	5920	5920	5920	0
59	20240617	195000	63866080	5920	5920	5920	5920	0
60	20240617	194900	63866080	5920	5920	5920	5920	0
61	20240617	194800	63866080	5920	5920	5920	5920	0
62	20240617	194700	63866080	5920	5920	5920	5920	1100
63	20240617	194600	63866080	5920	5920	5920	5920	0
64	20240617	194500	63866080	5920	5920	5920	5920	0
65	20240617	194400	63866080	5920	5920	5920	5920	0
66	20240617	194300	63866080	5920	5920	5920	5920	0
67	20240617	194200	63866080	5920	5920	5920	5920	0
68	20240617	194100	63866080	5920	5920	5920	5920	0
69	20240617	194000	63866080	5920	5920	5920	5920	0
70	20240617	193900	63866080	5920	5920	5920	5920	0
71	20240617	193800	63866080	5920	5920	5920	5920	0
72	20240617	193700	63866080	5920	5920	5920	5920	0
73	20240617	193600	63866080	5920	5920	5920	5920	0
74	20240617	193500	63866080	5920	5920	5920	5920	0
75	20240617	193400	63866080	5920	5920	5920	5920	0
76	20240617	193300	63866080	5920	5920	5920	5920	0
77	20240617	193200	63866080	5920	5920	5920	5920	0
78	20240617	193100	63866080	5920	5920	5920	5920	0
79	20240617	193000	63866080	5920	5920	5920	5920	0
80	20240617	192900	63866080	5920	5920	5920	5920	0
81	20240617	192800	63866080	5920	5920	5920	5920	0
82	20240617	192700	63866080	5920	5920	5920	5920	0
83	20240617	192600	63866080	5920	5920	5920	5920	0
84	20240617	192500	63866080	5920	5920	5920	5920	0
85	20240617	192400	63866080	5920	5920	5920	5920	0
86	20240617	192300	63866080	5920	5920	5920	5920	0
87	20240617	192200	63866080	5920	5920	5920	5920	0
88	20240617	192100	63866080	5920	5920	5920	5920	0
89	20240617	192000	63866080	5920	5920	5920	5920	0
90	20240617	191900	63866080	5920	5920	5920	5920	0
91	20240617	191800	63866080	5920	5920	5920	5920	0
92	20240617	191700	63866080	5920	5920	5920	5920	1100
93	20240617	191600	63866080	5920	5920	5920	5920	0
94	20240617	191500	63866080	5920	5920	5920	5920	0
95	20240617	191400	63866080	5920	5920	5920	5920	0
96	20240617	191300	63866080	5920	5920	5920	5920	0
97	20240617	191200	63866080	5920	5920	5920	5920	0
98	20240617	191100	63866080	5920	5920	5920	5920	0
99	20240617	191000	63866080	5920	5920	5920	5920	0
100	20240617	190900	63866080	5920	5920	5920	5920	0
101	20240617	190800	63866080	5920	5920	5920	5920	0
102	20240617	190700	63866080	5920	5920	5920	5920	0
103	20240617	190600	63866080	5920	5920	5920	5920	0
104	20240617	190500	63866080	5920	5920	5920	5920	0
105	20240617	190400	63866080	5920	5920	5920	5920	0
106	20240617	190300	63866080	5920	5920	5920	5920	0
107	20240617	190200	63866080	5920	5920	5920	5920	0
108	20240617	190100	63866080	5920	5920	5920	5920	0
109	20240617	190000	63866080	5920	5920	5920	5920	0
110	20240617	185900	63866080	5920	5920	5920	5920	0
111	20240617	185800	63866080	5920	5920	5920	5920	0
112	20240617	185700	63866080	5920	5920	5920	5920	0
113	20240617	185600	63866080	5920	5920	5920	5920	0
114	20240617	185500	63866080	5920	5920	5920	5920	0
115	20240617	185400	63866080	5920	5920	5920	5920	0
116	20240617	185300	63866080	5920	5920	5920	5920	0
117	20240617	185200	63866080	5920	5920	5920	5920	0
118	20240617	185100	63866080	5920	5920	5920	5920	0
119	20240617	185000	63866080	5920	5920	5920	5920	0
120	20240617	184900	63866080	5920	5920	5920	5920	0
121	20240617	184800	63866080	5920	5920	5920	5920	0
122	20240617	184700	63866080	5920	5920	5920	5920	1100
123	20240617	184600	63866080	5920	5920	5920	5920	0
124	20240617	184500	63866080	5920	5920	5920	5920	0
125	20240617	184400	63866080	5920	5920	5920	5920	0
126	20240617	184300	63866080	5920	5920	5920	5920	0
127	20240617	184200	63866080	5920	5920	5920	5920	0
128	20240617	184100	63866080	5920	5920	5920	5920	0
129	20240617	184000	63866080	5920	5920	5920	5920	0
130	20240617	183900	63866080	5920	5920	5920	5920	0
131	20240617	183800	63866080	5920	5920	5920	5920	0
132	20240617	183700	63866080	5920	5920	5920	5920	0
133	20240617	183600	63866080	5920	5920	5920	5920	0
134	20240617	183500	63866080	5920	5920	5920	5920	0
135	20240617	183400	63866080	5920	5920	5920	5920	0
136	20240617	183300	63866080	5920	5920	5920	5920	0
137	20240617	183200	63866080	5920	5920	5920	5920	0
138	20240617	183100	63866080	5920	5920	5920	5920	0
139	20240617	183000	63866080	5920	5920	5920	5920	0
140	20240617	182900	63866080	5920	5920	5920	5920	0
141	20240617	182800	63866080	5920	5920	5920	5920	0
142	20240617	182700	63866080	5920	5920	5920	5920	0
143	20240617	182600	63866080	5920	5920	5920	5920	0
144	20240617	182500	63866080	5920	5920	5920	5920	0
145	20240617	182400	63866080	5920	5920	5920	5920	0
146	20240617	182300	63866080	5920	5920	5920	5920	0
147	20240617	182200	63866080	5920	5920	5920	5920	0
148	20240617	182100	63866080	5920	5920	5920	5920	0
149	20240617	182000	63866080	5920	5920	5920	5920	0
150	20240617	181900	63866080	5920	5920	5920	5920	0
151	20240617	181800	63866080	5920	5920	5920	5920	0
152	20240617	181700	63866080	5920	5920	5920	5920	1100
153	20240617	181600	63866080	5920	5920	5920	5920	0
154	20240617	181500	63866080	5920	5920	5920	5920	0
155	20240617	181400	63866080	5920	5920	5920	5920	0
156	20240617	181300	63866080	5920	5920	5920	5920	0
157	20240617	181200	63866080	5920	5920	5920	5920	0
158	20240617	181100	63866080	5920	5920	5920	5920	0
159	20240617	181000	63866080	5920	5920	5920	5920	0
160	20240617	180900	63866080	5920	5920	5920	5920	0
161	20240617	180800	63866080	5920	5920	5920	5920	0
162	20240617	180700	63866080	5920	5920	5920	5920	0
163	20240617	180600	63866080	5920	5920	5920	5920	0
164	20240617	180500	63866080	5920	5920	5920	5920	0
165	20240617	180400	63866080	5920	5920	5920	5920	0
166	20240617	180300	63866080	5920	5920	5920	5920	0
167	20240617	180200	63866080	5920	5920	5920	5920	0
168	20240617	180100	63866080	5920	5920	5920	5920	0
169	20240617	180000	63866080	5920	5920	5920	5920	0
170	20240617	175900	63866080	5920	5920	5920	5920	0
171	20240617	175800	63866080	5920	5920	5920	5920	0
172	20240617	175700	63866080	5920	5920	5920	5920	0
173	20240617	175600	63866080	5920	5920	5920	5920	0
174	20240617	175500	63866080	5920	5920	5920	5920	0
175	20240617	175400	63866080	5920	5920	5920	5920	0
176	20240617	175300	63866080	5920	5920	5920	5920	0
177	20240617	175200	63866080	5920	5920	5920	5920	0
178	20240617	175100	63866080	5920	5920	5920	5920	0
179	20240617	175000	63866080	5920	5920	5920	5920	0
180	20240617	174900	63866080	5920	5920	5920	5920	0
181	20240617	174800	63866080	5920	5920	5920	5920	0
182	20240617	174700	63866080	5920	5920	5920	5920	1100
183	20240617	174600	63866080	5920	5920	5920	5920	0
184	20240617	174500	63866080	5920	5920	5920	5920	0
185	20240617	174400	63866080	5920	5920	5920	5920	0
186	20240617	174300	63866080	5920	5920	5920	5920	0
187	20240617	174200	63866080	5920	5920	5920	5920	0
188	20240617	174100	63866080	5920	5920	5920	5920	0
189	20240617	174000	63866080	5920	5920	5920	5920	0
190	20240617	173900	63866080	5920	5920	5920	5920	0
191	20240617	173800	63866080	5920	5920	5920	5920	0
192	20240617	173700	63866080	5920	5920	5920	5920	0
193	20240617	173600	63866080	5920	5920	5920	5920	0
194	20240617	173500	63866080	5920	5920	5920	5920	0
195	20240617	173400	63866080	5920	5920	5920	5920	0
196	20240617	173300	63866080	5920	5920	5920	5920	0
197	20240617	173200	63866080	5920	5920	5920	5920	0
198	20240617	173100	63866080	5920	5920	5920	5920	0
199	20240617	173000	63866080	5920	5920	5920	5920	0
200	20240617	172900	63866080	5920	5920	5920	5920	0
201	20240617	172800	63866080	5920	5920	5920	5920	0
202	20240617	172700	63866080	5920	5920	5920	5920	0
203	20240617	172600	63866080	5920	5920	5920	5920	0
204	20240617	172500	63866080	5920	5920	5920	5920	0
205	20240617	172400	63866080	5920	5920	5920	5920	0
206	20240617	172300	63866080	5920	5920	5920	5920	0
207	20240617	172200	63866080	5920	5920	5920	5920	0
208	20240617	172100	63866080	5920	5920	5920	5920	0
209	20240617	172000	63866080	5920	5920	5920	5920	0
210	20240617	171900	63866080	5920	5920	5920	5920	0
211	20240617	171800	63866080	5920	5920	5920	5920	0
212	20240617	171700	63866080	5920	5920	5920	5920	1100
213	20240617	171600	63866080	5920	5920	5920	5920	0
214	20240617	171500	63866080	5920	5920	5920	5920	0
215	20240617	171400	63866080	5920	5920	5920	5920	0
216	20240617	171300	63866080	5920	5920	5920	5920	0
217	20240617	171200	63866080	5920	5920	5920	5920	0
218	20240617	171100	63866080	5920	5920	5920	5920	0
219	20240617	171000	63866080	5920	5920	5920	5920	0
220	20240617	170900	63866080	5920	5920	5920	5920	0
221	20240617	170800	63866080	5920	5920	5920	5920	0
222	20240617	170700	63866080	5920	5920	5920	5920	0
223	20240617	170600	63866080	5920	5920	5920	5920	0
224	20240617	170500	63866080	5920	5920	5920	5920	0
225	20240617	170400	63866080	5920	5920	5920	5920	0
226	20240617	170300	63866080	5920	5920	5920	5920	0
227	20240617	170200	63866080	5920	5920	5920	5920	0
228	20240617	170100	63866080	5920	5920	5920	5920	0
229	20240617	170000	63866080	5920	5920	5920	5920	0
230	20240617	165900	63866080	5920	5920	5920	5920	0
231	20240617	165800	63866080	5920	5920	5920	5920	0
232	20240617	165700	63866080	5920	5920	5920	5920	0
233	20240617	165600	63866080	5920	5920	5920	5920	0
234	20240617	165500	63866080	5920	5920	5920	5920	0
235	20240617	165400	63866080	5920	5920	5920	5920	0
236	20240617	165300	63866080	5920	5920	5920	5920	0
237	20240617	165200	63866080	5920	5920	5920	5920	0
238	20240617	165100	63866080	5920	5920	5920	5920	0
239	20240617	165000	63866080	5920	5920	5920	5920	0
240	20240617	164900	63866080	5920	5920	5920	5920	0
241	20240617	164800	63866080	5920	5920	5920	5920	0
242	20240617	164700	63866080	5920	5920	5920	5920	1100
243	20240617	164600	63866080	5920	5920	5920	5920	0
244	20240617	164500	63866080	5920	5920	5920	5920	0
245	20240617	164400	63866080	5920	5920	5920	5920	0
246	20240617	164300	63866080	5920	5920	5920	5920	0
247	20240617	164200	63866080	5920	5920	5920	5920	0
248	20240617	164100	63866080	5920	5920	5920	5920	0
249	20240617	164000	63866080	5920	5920	5920	5920	0
250	20240617	163900	63866080	5920	5920	5920	5920	0
251	20240617	163800	63866080	5920	5920	5920	5920	0
252	20240617	163700	63866080	5920	5920	5920	5920	0
253	20240617	163600	63866080	5920	5920	5920	5920	0
254	20240617	163500	63866080	5920	5920	5920	5920	0
255	20240617	163400	63866080	5920	5920	5920	5920	0
256	20240617	163300	63866080	5920	5920	5920	5920	0
257	20240617	163200	63866080	5920	5920	5920	5920	0
258	20240617	163100	63866080	5920	5920	5920	5920	0
259	20240617	163000	63866080	5920	5920	5920	5920	0
260	20240617	162900	63866080	5920	5920	5920	5920	0
261	20240617	162800	63866080	5920	5920	5920	5920	0
262	20240617	162700	63866080	5920	5920	5920	5920	0
263	20240617	162600	63866080	5920	5920	5920	5920	0
264	20240617	162500	63866080	5920	5920	5920	5920	0
265	20240617	162400	63866080	5920	5920	5920	5920	0
266	20240617	162300	63866080	5920	5920	5920	5920	0
267	20240617	162200	63866080	5920	5920	5920	5920	0
268	20240617	162100	63866080	5920	5920	5920	5920	0
269	20240617	162000	63866080	5920	5920	5920	5920	0
270	20240617	161900	63866080	5920	5920	5920	5920	0
271	20240617	161800	63866080	5920	5920	5920	5920	0
272	20240617	161700	63866080	5920	5920	5920	5920	1100
273	20240617	161600	63866080	5920	5920	5920	5920	0
274	20240617	161500	63866080	5920	5920	5920	5920	0
275	20240617	161400	63866080	5920	5920	5920	5920	0
276	20240617	161300	63866080	5920	5920	5920	5920	0
277	20240617	161200	63866080	5920	5920	5920	5920	0
278	20240617	161100	63866080	5920	5920	5920	5920	0
279	20240617	161000	63866080	5920	5920	5920	5920	0
280	20240617	160900	63866080	5920	5920	5920	5920	0
281	20240617	160800	63866080	5920	5920	5920	5920	0
282	20240617	160700	63866080	5920	5920	5920	5920	0
283	20240617	160600	63866080	5920	5920	5920	5920	0
284	20240617	160500	63866080	5920	5920	5920	5920	0
285	20240617	160400	63866080	5920	5920	5920	5920	0
286	20240617	160300	63866080	5920	5920	5920	5920	0
287	20240617	160200	63866080	5920	5920	5920	5920	0
288	20240617	160100	63866080	5920	5920	5920	5920	0
289	20240617	160000	63866080	5920	5920	5920	5920	0
290	20240617	155900	63866080	5920	5920	5920	5920	0
291	20240617	155800	63866080	5920	5920	5920	5920	0
292	20240617	155700	63866080	5920	5920	5920	5920	0
293	20240617	155600	63866080	5920	5920	5920	5920	0
294	20240617	155500	63866080	5920	5920	5920	5920	0
295	20240617	155400	63866080	5920	5920	5920	5920	0
296	20240617	155300	63866080	5920	5920	5920	5920	0
297	20240617	155200	63866080	5920	5920	5920	5920	0
298	20240617	155100	63866080	5920	5920	5920	5920	0
299	20240617	155000	63866080	5920	5920	5920	5920	0
300	20240617	154900	63866080	5920	5920	5920	5920	0
301	20240617	154800	63866080	5920	5920	5920	5920	0
302	20240617	154700	63866080	5920	5920	5920	5920	1100
303	20240617	154600	63866080	5920	5920	5920	5920	0
304	20240617	154500	63866080	5920	5920	5920	5920	0
305	20240617	154400	63866080	5920	5920	5920	5920	0
306	20240617	154300	63866080	5920	5920	5920	5920	0
307	20240617	154200	63866080	5920	5920	5920	5920	0
308	20240617	154100	63866080	5920	5920	5920	5920	0
309	20240617	154000	63866080	5920	5920	5920	5920	0
310	20240617	153900	63866080	5920	5920	5920	5920	0
311	20240617	153800	63866080	5920	5920	5920	5920	0
312	20240617	153700	63866080	5920	5920	5920	5920	0
313	20240617	153600	63866080	5920	5920	5920	5920	0
314	20240617	153500	63866080	5920	5920	5920	5920	0
315	20240617	153400	63866080	5920	5920	5920	5920	0
316	20240617	153300	63866080	5920	5920	5920	5920	0
317	20240617	153200	63866080	5920	5920	5920	5920	0
318	20240617	153100	63866080	5920	5920	5920	5920	0
319	20240617	153000	63866080	5920	5920	5920	5920	1100
320	20240617	152900	57354080	5970	5970	5970	5970	0
321	20240617	152800	57354080	5970	5970	5970	5970	0
322	20240617	152700	57354080	5970	5970	5970	5970	0
323	20240617	152600	57354080	5970	5970	5970	5970	0
324	20240617	152500	57354080	5970	5970	5970	5970	0
325	20240617	152400	57354080	5970	5970	5970	5970	0
326	20240617	152300	57354080	5970	5970	5970	5970	0
327	20240617	152200	57354080	5970	5970	5970	5970	0
328	20240617	152100	57354080	5970	5970	5970	5970	0
329	20240617	152000	57354080	5970	5970	5970	5970	0
330	20240617	151900	57354080	5970	5970	5970	5970	0
331	20240617	151800	57354080	5970	5970	5970	5970	0
332	20240617	151700	57354080	5970	5970	5970	5970	0
333	20240617	151600	57354080	5970	5970	5970	5970	4
334	20240617	151500	57330200	5970	5970	5970	5970	0
335	20240617	151400	57330200	5970	5970	5970	5970	0
336	20240617	151300	57330200	5970	5970	5970	5970	0
337	20240617	151200	57330200	5970	5970	5970	5970	0
338	20240617	151100	57330200	5970	5970	5970	5970	0
339	20240617	151000	57330200	5970	5970	5970	5970	0
340	20240617	150900	57330200	5970	5970	5970	5970	20
341	20240617	150800	57210800	5950	5950	5950	5950	0
342	20240617	150700	57210800	5950	5950	5950	5950	0
343	20240617	150600	57210800	5950	5950	5950	5950	0
344	20240617	150500	57210800	5950	5950	5950	5950	0
345	20240617	150400	57210800	5950	5950	5950	5950	48
346	20240617	150300	56925200	5970	5970	5970	5970	0
347	20240617	150200	56925200	5970	5970	5970	5970	0
348	20240617	150100	56925200	5970	5970	5970	5970	0
349	20240617	150000	56925200	5970	5970	5970	5970	0
350	20240617	145900	56925200	5970	5970	5970	5970	410
351	20240617	145800	54477500	5970	5970	5970	5970	0
352	20240617	145700	54477500	5970	5970	5970	5970	1
353	20240617	145600	54471530	5970	5970	5970	5970	0
354	20240617	145500	54471530	5970	5970	5970	5970	0
355	20240617	145400	54471530	5970	5970	5970	5970	0
356	20240617	145300	54471530	5970	5970	5970	5970	4
357	20240617	145200	54447650	5950	5950	5950	5950	0
358	20240617	145100	54447650	5950	5950	5950	5950	0
359	20240617	145000	54447650	5950	5950	5950	5950	0
360	20240617	144900	54447650	5950	5950	5950	5950	150
361	20240617	144800	53555150	5950	5950	5950	5950	0
362	20240617	144700	53555150	5950	5950	5950	5950	0
363	20240617	144600	53555150	5950	5950	5950	5950	0
364	20240617	144500	53555150	5950	5950	5950	5950	101
365	20240617	144400	52954200	5970	5970	5970	5970	0
366	20240617	144300	52954200	5970	5970	5970	5970	0
367	20240617	144200	52954200	5970	5970	5970	5970	0
368	20240617	144100	52954200	5970	5970	5970	5970	0
369	20240617	144000	52954200	5970	5970	5970	5970	0
370	20240617	143900	52954200	5970	5970	5970	5970	0
371	20240617	143800	52954200	5970	5970	5970	5970	0
372	20240617	143700	52954200	5970	5970	5970	5970	0
373	20240617	143600	52954200	5970	5970	5970	5970	0
374	20240617	143500	52954200	5970	5970	5970	5970	0
375	20240617	143400	52954200	5970	5970	5970	5970	0
376	20240617	143300	52954200	5970	5970	5970	5970	0
377	20240617	143200	52954200	5970	5970	5970	5970	0
378	20240617	143100	52954200	5970	5970	5970	5970	0
379	20240617	143000	52954200	5970	5970	5970	5970	0
380	20240617	142900	52954200	5970	5970	5970	5970	0
381	20240617	142800	52954200	5970	5970	5970	5970	0
382	20240617	142700	52954200	5970	5970	5970	5970	0
383	20240617	142600	52954200	5970	5970	5970	5970	0
384	20240617	142500	52954200	5970	5970	5970	5970	0
385	20240617	142400	52954200	5970	5970	5970	5970	0
386	20240617	142300	52954200	5970	5970	5970	5970	0
387	20240617	142200	52954200	5970	5970	5970	5970	0
388	20240617	142100	52954200	5970	5970	5970	5970	0
389	20240617	142000	52954200	5970	5970	5970	5970	0
390	20240617	141900	52954200	5970	5970	5970	5970	15
391	20240617	141800	52864650	5970	5970	5970	5970	4
392	20240617	141700	52840770	5950	5950	5950	5950	20
393	20240617	141600	52721770	5970	5970	5970	5970	4
394	20240617	141500	52697890	5970	5970	5970	5970	0
395	20240617	141400	52697890	5970	5970	5970	5970	0
396	20240617	141300	52697890	5970	5970	5970	5970	0
397	20240617	141200	52697890	5970	5970	5970	5970	0
398	20240617	141100	52697890	5970	5970	5970	5970	0
399	20240617	141000	52697890	5970	5970	5970	5970	3
400	20240617	140900	52679980	5950	5950	5950	5950	0
401	20240617	140800	52679980	5950	5950	5950	5950	0
402	20240617	140700	52679980	5950	5950	5950	5950	0
403	20240617	140600	52679980	5950	5950	5950	5950	0
404	20240617	140500	52679980	5950	5950	5950	5950	0
405	20240617	140400	52679980	5950	5950	5950	5950	0
406	20240617	140300	52679980	5950	5950	5950	5950	0
407	20240617	140200	52679980	5950	5950	5950	5950	0
408	20240617	140100	52679980	5950	5950	5970	5950	727
409	20240617	140000	48344230	5970	5970	5970	5950	685
410	20240617	135900	44257920	5980	5980	5980	5980	0
411	20240617	135800	44257920	5980	5980	5980	5980	0
412	20240617	135700	44257920	5980	5980	5980	5980	0
413	20240617	135600	44257920	5980	5980	5980	5980	0
414	20240617	135500	44257920	5980	5980	5980	5980	0
415	20240617	135400	44257920	5980	5980	5980	5980	0
416	20240617	135300	44257920	5980	5980	5980	5980	0
417	20240617	135200	44257920	5980	5980	5980	5980	0
418	20240617	135100	44257920	5980	5980	5980	5980	1
419	20240617	135000	44251940	5980	5980	5980	5980	0
420	20240617	134900	44251940	5980	5980	5980	5980	0
421	20240617	134800	44251940	5980	5980	5980	5980	0
422	20240617	134700	44251940	5980	5980	5980	5980	0
423	20240617	134600	44251940	5980	5980	5980	5980	0
424	20240617	134500	44251940	5980	5980	5980	5980	3
425	20240617	134400	44234000	5980	5980	5980	5980	0
426	20240617	134300	44234000	5980	5980	5980	5980	0
427	20240617	134200	44234000	5980	5980	5980	5980	0
428	20240617	134100	44234000	5980	5980	5980	5980	0
429	20240617	134000	44234000	5980	5980	5980	5980	0
430	20240617	133900	44234000	5980	5980	5980	5980	0
431	20240617	133800	44234000	5980	5980	5980	5980	0
432	20240617	133700	44234000	5980	5980	5980	5980	0
433	20240617	133600	44234000	5980	5980	5980	5980	0
434	20240617	133500	44234000	5980	5980	5980	5980	0
435	20240617	133400	44234000	5980	5980	5980	5980	0
436	20240617	133300	44234000	5980	5980	5980	5980	0
437	20240617	133200	44234000	5980	5980	5980	5980	0
438	20240617	133100	44234000	5980	5980	5980	5980	0
439	20240617	133000	44234000	5980	5980	5980	5980	0
440	20240617	132900	44234000	5980	5980	5980	5980	1
441	20240617	132800	44228020	5980	5980	5980	5980	0
442	20240617	132700	44228020	5980	5980	5980	5980	0
443	20240617	132600	44228020	5980	5980	5980	5980	209
444	20240617	132500	42978200	5980	5980	5980	5980	0
445	20240617	132400	42978200	5980	5980	5980	5980	0
446	20240617	132300	42978200	5980	5980	5980	5980	0
447	20240617	132200	42978200	5980	5980	5980	5980	0
448	20240617	132100	42978200	5980	5980	5980	5980	0
449	20240617	132000	42978200	5980	5970	5980	5970	21
450	20240617	131900	42852740	5970	5970	5970	5970	0
451	20240617	131800	42852740	5970	5970	5970	5970	10
452	20240617	131700	42793040	5970	5970	5970	5970	0
453	20240617	131600	42793040	5970	5970	5970	5970	0
454	20240617	131500	42793040	5970	5970	5970	5970	0
455	20240617	131400	42793040	5970	5970	5970	5970	71
456	20240617	131300	42369170	5970	5970	5970	5970	0
457	20240617	131200	42369170	5970	5970	5970	5970	0
458	20240617	131100	42369170	5970	5970	5970	5970	0
459	20240617	131000	42369170	5970	5970	5970	5970	0
460	20240617	130900	42369170	5970	5970	5970	5970	0
461	20240617	130800	42369170	5970	5970	5970	5970	0
462	20240617	130700	42369170	5970	5970	5970	5970	0
463	20240617	130600	42369170	5970	5970	5970	5970	18
464	20240617	130500	42261710	5960	5970	5970	5960	821
465	20240617	130400	37368540	5970	5970	5970	5970	0
466	20240617	130300	37368540	5970	5970	5970	5970	0
467	20240617	130200	37368540	5970	5970	5970	5970	0
468	20240617	130100	37368540	5970	5970	5970	5970	0
469	20240617	130000	37368540	5970	5970	5970	5970	0
470	20240617	125900	37368540	5970	5970	5970	5970	0
471	20240617	125800	37368540	5970	5970	5970	5970	0
472	20240617	125700	37368540	5970	5970	5970	5970	0
473	20240617	125600	37368540	5970	5970	5970	5970	0
474	20240617	125500	37368540	5970	5970	5970	5970	4
475	20240617	125400	37344660	5970	5970	5970	5970	0
476	20240617	125300	37344660	5970	5970	5970	5970	0
477	20240617	125200	37344660	5970	5970	5970	5970	0
478	20240617	125100	37344660	5970	5970	5970	5970	0
479	20240617	125000	37344660	5970	5970	5970	5970	0
480	20240617	124900	37344660	5970	5970	5970	5970	0
481	20240617	124800	37344660	5970	5970	5970	5970	0
482	20240617	124700	37344660	5970	5970	5970	5970	0
483	20240617	124600	37344660	5970	5970	5970	5970	0
484	20240617	124500	37344660	5970	5970	5970	5970	0
485	20240617	124400	37344660	5970	5970	5970	5970	0
486	20240617	124300	37344660	5970	5970	5970	5970	0
487	20240617	124200	37344660	5970	5970	5970	5970	1
488	20240617	124100	37338690	5970	5970	5970	5970	0
489	20240617	124000	37338690	5970	5970	5970	5970	0
490	20240617	123900	37338690	5970	5970	5970	5970	0
491	20240617	123800	37338690	5970	5970	5970	5970	0
492	20240617	123700	37338690	5970	5970	5970	5970	0
493	20240617	123600	37338690	5970	5970	5970	5970	18
494	20240617	123500	37231230	5970	5970	5970	5970	0
495	20240617	123400	37231230	5970	5970	5970	5970	0
496	20240617	123300	37231230	5970	5970	5970	5970	0
497	20240617	123200	37231230	5970	5970	5970	5970	0
498	20240617	123100	37231230	5970	5970	5970	5970	0
499	20240617	123000	37231230	5970	5970	5970	5970	4
500	20240617	122900	37207350	5970	5970	5970	5970	0
501	20240617	122800	37207350	5970	5970	5970	5970	0
502	20240617	122700	37207350	5970	5970	5970	5970	0
503	20240617	122600	37207350	5970	5970	5970	5970	0
504	20240617	122500	37207350	5970	5970	5970	5970	0
505	20240617	122400	37207350	5970	5970	5970	5970	0
506	20240617	122300	37207350	5970	5970	5970	5970	0
507	20240617	122200	37207350	5970	5970	5970	5970	0
508	20240617	122100	37207350	5970	5970	5970	5970	18
509	20240617	122000	37099890	5960	5960	5960	5960	180
510	20240617	121900	36027090	5980	5980	5980	5980	0
511	20240617	121800	36027090	5980	5980	5980	5980	0
512	20240617	121700	36027090	5980	5980	5980	5980	0
513	20240617	121600	36027090	5980	5980	5980	5980	0
514	20240617	121500	36027090	5980	5980	5980	5980	0
515	20240617	121400	36027090	5980	5980	5980	5980	0
516	20240617	121300	36027090	5980	5980	5980	5980	6
517	20240617	121200	35991210	5980	5980	5980	5980	0
518	20240617	121100	35991210	5980	5980	5980	5980	0
519	20240617	121000	35991210	5980	5980	5980	5980	18
520	20240617	120900	35883570	5960	5960	5960	5960	0
521	20240617	120800	35883570	5960	5960	5960	5960	6
522	20240617	120700	35847810	5980	5980	5980	5980	0
523	20240617	120600	35847810	5980	5980	5980	5980	0
524	20240617	120500	35847810	5980	5980	5980	5980	4
525	20240617	120400	35823890	5980	5980	5980	5980	0
526	20240617	120300	35823890	5980	5980	5980	5980	0
527	20240617	120200	35823890	5980	5980	5980	5980	0
528	20240617	120100	35823890	5980	5980	5980	5980	0
529	20240617	120000	35823890	5980	5980	5980	5980	0
530	20240617	115900	35823890	5980	5980	5980	5980	0
531	20240617	115800	35823890	5980	5980	5980	5980	0
532	20240617	115700	35823890	5980	5980	5980	5980	0
533	20240617	115600	35823890	5980	5980	5980	5980	0
534	20240617	115500	35823890	5980	5980	5980	5980	0
535	20240617	115400	35823890	5980	5980	5980	5980	1
536	20240617	115300	35817910	5980	5980	5980	5980	0
537	20240617	115200	35817910	5980	5980	5980	5980	1
538	20240617	115100	35811930	5980	5980	5980	5980	69
539	20240617	115000	35399310	5980	5980	5980	5980	0
540	20240617	114900	35399310	5980	5980	5980	5980	0
541	20240617	114800	35399310	5980	5980	5980	5980	0
542	20240617	114700	35399310	5980	5980	5980	5980	0
543	20240617	114600	35399310	5980	5980	5980	5980	0
544	20240617	114500	35399310	5980	5980	5980	5980	0
545	20240617	114400	35399310	5980	5980	5980	5980	0
546	20240617	114300	35399310	5980	5980	5980	5980	0
547	20240617	114200	35399310	5980	5980	5980	5980	0
548	20240617	114100	35399310	5980	5980	5980	5980	0
549	20240617	114000	35399310	5980	5980	5980	5980	4
550	20240617	113900	35375390	5960	5960	5960	5960	0
551	20240617	113800	35375390	5960	5960	5960	5960	0
552	20240617	113700	35375390	5960	5960	5960	5960	0
553	20240617	113600	35375390	5960	5960	5960	5960	0
554	20240617	113500	35375390	5960	5960	5960	5960	0
555	20240617	113400	35375390	5960	5960	5960	5960	0
556	20240617	113300	35375390	5960	5960	5960	5960	0
557	20240617	113200	35375390	5960	5960	5960	5960	0
558	20240617	113100	35375390	5960	5960	5960	5960	68
559	20240617	113000	34970110	5950	5950	5950	5950	0
560	20240617	112900	34970110	5950	5950	5950	5950	0
561	20240617	112800	34970110	5950	5950	5950	5950	0
562	20240617	112700	34970110	5950	5950	5950	5950	0
563	20240617	112600	34970110	5950	5950	5950	5950	24
564	20240617	112500	34827310	5950	5950	5950	5950	1
565	20240617	112400	34821360	5950	5950	5950	5950	306
566	20240617	112300	33000660	5950	5950	5950	5950	0
567	20240617	112200	33000660	5950	5950	5950	5950	1
568	20240617	112100	32994710	5950	5950	5950	5950	0
569	20240617	112000	32994710	5950	5960	5960	5950	18
570	20240617	111900	32887540	5980	5980	5980	5980	0
571	20240617	111800	32887540	5980	5980	5980	5980	0
572	20240617	111700	32887540	5980	5980	5980	5980	0
573	20240617	111600	32887540	5980	5980	5980	5980	0
574	20240617	111500	32887540	5980	5980	5980	5980	9
575	20240617	111400	32833720	5980	5980	5980	5980	0
576	20240617	111300	32833720	5980	5980	5980	5980	0
577	20240617	111200	32833720	5980	5980	5980	5980	0
578	20240617	111100	32833720	5980	5980	5980	5980	0
579	20240617	111000	32833720	5980	5980	5980	5980	5
580	20240617	110900	32803820	5960	5960	5960	5960	0
581	20240617	110800	32803820	5960	5960	5960	5960	0
582	20240617	110700	32803820	5960	5960	5960	5960	0
583	20240617	110600	32803820	5960	5960	5960	5960	0
584	20240617	110500	32803820	5960	5960	5960	5960	0
585	20240617	110400	32803820	5960	5960	5960	5960	0
586	20240617	110300	32803820	5960	5960	5960	5960	233
587	20240617	110200	31415140	5960	5960	5960	5960	0
588	20240617	110100	31415140	5960	5970	5970	5960	1482
589	20240617	110000	22581870	5970	5970	5970	5970	0
590	20240617	105900	22581870	5970	5970	5970	5970	0
591	20240617	105800	22581870	5970	5970	5970	5970	0
592	20240617	105700	22581870	5970	5970	5970	5970	16
593	20240617	105600	22486350	5990	5990	5990	5990	0
594	20240617	105500	22486350	5990	5990	5990	5990	0
595	20240617	105400	22486350	5990	5990	5990	5990	0
596	20240617	105300	22486350	5990	5990	5990	5990	0
597	20240617	105200	22486350	5990	5990	5990	5990	0
598	20240617	105100	22486350	5990	5990	5990	5990	0
599	20240617	105000	22486350	5990	5990	5990	5990	4
600	20240617	104900	22462390	5990	5990	5990	5990	0
601	20240617	104800	22462390	5990	5990	5990	5990	0
602	20240617	104700	22462390	5990	5990	5990	5990	0
603	20240617	104600	22462390	5990	5990	5990	5990	0
604	20240617	104500	22462390	5990	5990	5990	5990	0
605	20240617	104400	22462390	5990	5990	5990	5990	0
606	20240617	104300	22462390	5990	5990	5990	5990	0
607	20240617	104200	22462390	5990	5990	5990	5990	0
608	20240617	104100	22462390	5990	5990	5990	5990	0
609	20240617	104000	22462390	5990	5990	5990	5990	50
610	20240617	103900	22162890	5980	5980	5980	5980	0
611	20240617	103800	22162890	5980	5980	5980	5980	0
612	20240617	103700	22162890	5980	5980	5980	5980	0
613	20240617	103600	22162890	5980	5980	5980	5980	1
614	20240617	103500	22156910	5970	5970	5970	5970	41
615	20240617	103400	21912140	5990	5990	5990	5990	0
616	20240617	103300	21912140	5990	5990	5990	5990	0
617	20240617	103200	21912140	5990	5990	5990	5990	0
618	20240617	103100	21912140	5990	5990	5990	5990	0
619	20240617	103000	21912140	5990	5990	5990	5990	0
620	20240617	102900	21912140	5990	5990	5990	5990	0
621	20240617	102800	21912140	5990	5990	5990	5990	0
622	20240617	102700	21912140	5990	5990	5990	5990	0
623	20240617	102600	21912140	5990	5990	5990	5990	0
624	20240617	102500	21912140	5990	5990	5990	5990	4
625	20240617	102400	21888180	5990	5990	5990	5990	0
626	20240617	102300	21888180	5990	5990	5990	5990	0
627	20240617	102200	21888180	5990	5990	5990	5990	0
628	20240617	102100	21888180	5990	5990	5990	5990	0
629	20240617	102000	21888180	5990	5990	5990	5990	0
630	20240617	101900	21888180	5990	5990	5990	5990	0
631	20240617	101800	21888180	5990	5990	5990	5990	0
632	20240617	101700	21888180	5990	5990	5990	5990	0
633	20240617	101600	21888180	5990	5990	5990	5990	0
634	20240617	101500	21888180	5990	5990	5990	5990	0
635	20240617	101400	21888180	5990	5990	5990	5990	0
636	20240617	101300	21888180	5990	5990	5990	5990	0
637	20240617	101200	21888180	5990	5990	5990	5990	0
638	20240617	101100	21888180	5990	5990	5990	5990	0
639	20240617	101000	21888180	5990	5990	5990	5990	0
640	20240617	100900	21888180	5990	5990	5990	5990	151
641	20240617	100800	20983690	5990	5990	5990	5990	0
642	20240617	100700	20983690	5990	5990	5990	5990	2
643	20240617	100600	20971710	5970	5970	5970	5970	0
644	20240617	100500	20971710	5970	5970	5970	5970	132
645	20240617	100400	20183670	5970	5970	5970	5970	0
646	20240617	100300	20183670	5970	5970	5970	5970	0
647	20240617	100200	20183670	5970	5970	5970	5970	0
648	20240617	100100	20183670	5970	5970	5970	5970	0
649	20240617	100000	20183670	5970	5970	5970	5970	0
650	20240617	095900	20183670	5970	5970	5970	5970	26
651	20240617	095800	20028450	5990	5990	5990	5990	0
652	20240617	095700	20028450	5990	5990	5990	5990	0
653	20240617	095600	20028450	5990	5990	5990	5990	20
654	20240617	095500	19908650	5990	5990	5990	5990	0
655	20240617	095400	19908650	5990	5990	5990	5990	0
656	20240617	095300	19908650	5990	5990	5990	5990	0
657	20240617	095200	19908650	5990	5990	5990	5990	0
658	20240617	095100	19908650	5990	5990	5990	5990	0
659	20240617	095000	19908650	5990	5990	5990	5990	0
660	20240617	094900	19908650	5990	5990	5990	5990	4
661	20240617	094800	19884690	5990	5990	5990	5990	0
662	20240617	094700	19884690	5990	5990	5990	5990	0
663	20240617	094600	19884690	5990	5990	5990	5990	0
664	20240617	094500	19884690	5990	5990	5990	5990	0
665	20240617	094400	19884690	5990	5990	5990	5990	0
666	20240617	094300	19884690	5990	5990	5990	5990	0
667	20240617	094200	19884690	5990	5990	5990	5990	0
668	20240617	094100	19884690	5990	5990	5990	5990	0
669	20240617	094000	19884690	5990	5990	5990	5990	0
670	20240617	093900	19884690	5990	5990	5990	5990	0
671	20240617	093800	19884690	5990	5990	5990	5990	0
672	20240617	093700	19884690	5990	5990	5990	5990	0
673	20240617	093600	19884690	5990	5990	5990	5990	0
674	20240617	093500	19884690	5990	5990	5990	5990	0
675	20240617	093400	19884690	5990	5990	5990	5990	2
676	20240617	093300	19872710	5960	5960	5960	5960	0
677	20240617	093200	19872710	5960	5960	5960	5960	0
678	20240617	093100	19872710	5960	5960	5960	5960	0
679	20240617	093000	19872710	5960	5960	5960	5960	0
680	20240617	092900	19872710	5960	5960	5960	5960	0
681	20240617	092800	19872710	5960	5970	5970	5960	470
682	20240617	092700	17071380	5980	5980	5980	5980	10
683	20240617	092600	17011580	5990	5990	5990	5990	0
684	20240617	092500	17011580	5990	5990	5990	5990	1
685	20240617	092400	17005590	5990	5990	5990	5990	0
686	20240617	092300	17005590	5990	5990	5990	5990	0
687	20240617	092200	17005590	5990	5990	5990	5990	0
688	20240617	092100	17005590	5990	5990	5990	5990	71
689	20240617	092000	16580300	6000	6000	6000	6000	30
690	20240617	091900	16400300	6000	6000	6000	6000	0
691	20240617	091800	16400300	6000	6000	6000	6000	0
692	20240617	091700	16400300	6000	6000	6000	6000	0
693	20240617	091600	16400300	6000	6000	6000	6000	0
694	20240617	091500	16400300	6000	6000	6000	6000	10
695	20240617	091400	16340300	5960	5960	5960	5960	0
696	20240617	091300	16340300	5960	5960	5960	5960	0
697	20240617	091200	16340300	5960	5960	5960	5960	0
698	20240617	091100	16340300	5960	5960	5960	5960	0
699	20240617	091000	16340300	5960	5960	5960	5960	90
700	20240617	090900	15803900	5960	5990	5990	5960	32
701	20240617	090800	15612300	5990	5990	5990	5990	1245
702	20240617	090700	8154750	6030	6030	6030	6030	0
703	20240617	090600	8154750	6030	6030	6030	6030	0
704	20240617	090500	8154750	6030	6030	6030	6030	557
705	20240617	090400	4796040	6050	6050	6050	6050	52
706	20240617	090300	4481440	6050	6050	6050	6050	10
707	20240617	090200	4420940	5960	5960	5960	5960	0
708	20240617	090100	4420940	5960	5960	5960	5960	0
709	20240617	090000	4420940	5960	6180	6180	5960	717