KissMeData/317870/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210800	77142570	16620	16620	16620	16620	49
3	20240617	210700	77142570	16620	16620	16620	16620	0
4	20240617	210600	77142570	16620	16620	16620	16620	0
5	20240617	210500	77142570	16620	16620	16620	16620	0
6	20240617	210400	77142570	16620	16620	16620	16620	0
7	20240617	210300	77142570	16620	16620	16620	16620	0
8	20240617	210200	77142570	16620	16620	16620	16620	0
9	20240617	210100	77142570	16620	16620	16620	16620	0
10	20240617	210000	77142570	16620	16620	16620	16620	0
11	20240617	205900	77142570	16620	16620	16620	16620	0
12	20240617	205800	77142570	16620	16620	16620	16620	0
13	20240617	205700	77142570	16620	16620	16620	16620	0
14	20240617	205600	77142570	16620	16620	16620	16620	0
15	20240617	205500	77142570	16620	16620	16620	16620	0
16	20240617	205400	77142570	16620	16620	16620	16620	0
17	20240617	205300	77142570	16620	16620	16620	16620	0
18	20240617	205200	77142570	16620	16620	16620	16620	0
19	20240617	205100	77142570	16620	16620	16620	16620	0
20	20240617	205000	77142570	16620	16620	16620	16620	0
21	20240617	204900	77142570	16620	16620	16620	16620	0
22	20240617	204800	77142570	16620	16620	16620	16620	0
23	20240617	204700	77142570	16620	16620	16620	16620	0
24	20240617	204600	77142570	16620	16620	16620	16620	0
25	20240617	204500	77142570	16620	16620	16620	16620	0
26	20240617	204400	77142570	16620	16620	16620	16620	0
27	20240617	204300	77142570	16620	16620	16620	16620	0
28	20240617	204200	77142570	16620	16620	16620	16620	0
29	20240617	204100	77142570	16620	16620	16620	16620	0
30	20240617	204000	77142570	16620	16620	16620	16620	0
31	20240617	203900	77142570	16620	16620	16620	16620	0
32	20240617	203800	77142570	16620	16620	16620	16620	49
33	20240617	203700	77142570	16620	16620	16620	16620	0
34	20240617	203600	77142570	16620	16620	16620	16620	0
35	20240617	203500	77142570	16620	16620	16620	16620	0
36	20240617	203400	77142570	16620	16620	16620	16620	0
37	20240617	203300	77142570	16620	16620	16620	16620	0
38	20240617	203200	77142570	16620	16620	16620	16620	0
39	20240617	203100	77142570	16620	16620	16620	16620	0
40	20240617	203000	77142570	16620	16620	16620	16620	0
41	20240617	202900	77142570	16620	16620	16620	16620	0
42	20240617	202800	77142570	16620	16620	16620	16620	0
43	20240617	202700	77142570	16620	16620	16620	16620	0
44	20240617	202600	77142570	16620	16620	16620	16620	0
45	20240617	202500	77142570	16620	16620	16620	16620	0
46	20240617	202400	77142570	16620	16620	16620	16620	0
47	20240617	202300	77142570	16620	16620	16620	16620	0
48	20240617	202200	77142570	16620	16620	16620	16620	0
49	20240617	202100	77142570	16620	16620	16620	16620	0
50	20240617	202000	77142570	16620	16620	16620	16620	0
51	20240617	201900	77142570	16620	16620	16620	16620	0
52	20240617	201800	77142570	16620	16620	16620	16620	0
53	20240617	201700	77142570	16620	16620	16620	16620	0
54	20240617	201600	77142570	16620	16620	16620	16620	0
55	20240617	201500	77142570	16620	16620	16620	16620	0
56	20240617	201400	77142570	16620	16620	16620	16620	0
57	20240617	201300	77142570	16620	16620	16620	16620	0
58	20240617	201200	77142570	16620	16620	16620	16620	0
59	20240617	201100	77142570	16620	16620	16620	16620	0
60	20240617	201000	77142570	16620	16620	16620	16620	0
61	20240617	200900	77142570	16620	16620	16620	16620	0
62	20240617	200800	77142570	16620	16620	16620	16620	49
63	20240617	200700	77142570	16620	16620	16620	16620	0
64	20240617	200600	77142570	16620	16620	16620	16620	0
65	20240617	200500	77142570	16620	16620	16620	16620	0
66	20240617	200400	77142570	16620	16620	16620	16620	0
67	20240617	200300	77142570	16620	16620	16620	16620	0
68	20240617	200200	77142570	16620	16620	16620	16620	0
69	20240617	200100	77142570	16620	16620	16620	16620	0
70	20240617	200000	77142570	16620	16620	16620	16620	0
71	20240617	195900	77142570	16620	16620	16620	16620	0
72	20240617	195800	77142570	16620	16620	16620	16620	0
73	20240617	195700	77142570	16620	16620	16620	16620	0
74	20240617	195600	77142570	16620	16620	16620	16620	0
75	20240617	195500	77142570	16620	16620	16620	16620	0
76	20240617	195400	77142570	16620	16620	16620	16620	0
77	20240617	195300	77142570	16620	16620	16620	16620	0
78	20240617	195200	77142570	16620	16620	16620	16620	0
79	20240617	195100	77142570	16620	16620	16620	16620	0
80	20240617	195000	77142570	16620	16620	16620	16620	0
81	20240617	194900	77142570	16620	16620	16620	16620	0
82	20240617	194800	77142570	16620	16620	16620	16620	0
83	20240617	194700	77142570	16620	16620	16620	16620	0
84	20240617	194600	77142570	16620	16620	16620	16620	0
85	20240617	194500	77142570	16620	16620	16620	16620	0
86	20240617	194400	77142570	16620	16620	16620	16620	0
87	20240617	194300	77142570	16620	16620	16620	16620	0
88	20240617	194200	77142570	16620	16620	16620	16620	0
89	20240617	194100	77142570	16620	16620	16620	16620	0
90	20240617	194000	77142570	16620	16620	16620	16620	0
91	20240617	193900	77142570	16620	16620	16620	16620	0
92	20240617	193800	77142570	16620	16620	16620	16620	49
93	20240617	193700	77142570	16620	16620	16620	16620	0
94	20240617	193600	77142570	16620	16620	16620	16620	0
95	20240617	193500	77142570	16620	16620	16620	16620	0
96	20240617	193400	77142570	16620	16620	16620	16620	0
97	20240617	193300	77142570	16620	16620	16620	16620	0
98	20240617	193200	77142570	16620	16620	16620	16620	0
99	20240617	193100	77142570	16620	16620	16620	16620	0
100	20240617	193000	77142570	16620	16620	16620	16620	0
101	20240617	192900	77142570	16620	16620	16620	16620	0
102	20240617	192800	77142570	16620	16620	16620	16620	0
103	20240617	192700	77142570	16620	16620	16620	16620	0
104	20240617	192600	77142570	16620	16620	16620	16620	0
105	20240617	192500	77142570	16620	16620	16620	16620	0
106	20240617	192400	77142570	16620	16620	16620	16620	0
107	20240617	192300	77142570	16620	16620	16620	16620	0
108	20240617	192200	77142570	16620	16620	16620	16620	0
109	20240617	192100	77142570	16620	16620	16620	16620	0
110	20240617	192000	77142570	16620	16620	16620	16620	0
111	20240617	191900	77142570	16620	16620	16620	16620	0
112	20240617	191800	77142570	16620	16620	16620	16620	0
113	20240617	191700	77142570	16620	16620	16620	16620	0
114	20240617	191600	77142570	16620	16620	16620	16620	0
115	20240617	191500	77142570	16620	16620	16620	16620	0
116	20240617	191400	77142570	16620	16620	16620	16620	0
117	20240617	191300	77142570	16620	16620	16620	16620	0
118	20240617	191200	77142570	16620	16620	16620	16620	0
119	20240617	191100	77142570	16620	16620	16620	16620	0
120	20240617	191000	77142570	16620	16620	16620	16620	0
121	20240617	190900	77142570	16620	16620	16620	16620	0
122	20240617	190800	77142570	16620	16620	16620	16620	49
123	20240617	190700	77142570	16620	16620	16620	16620	0
124	20240617	190600	77142570	16620	16620	16620	16620	0
125	20240617	190500	77142570	16620	16620	16620	16620	0
126	20240617	190400	77142570	16620	16620	16620	16620	0
127	20240617	190300	77142570	16620	16620	16620	16620	0
128	20240617	190200	77142570	16620	16620	16620	16620	0
129	20240617	190100	77142570	16620	16620	16620	16620	0
130	20240617	190000	77142570	16620	16620	16620	16620	0
131	20240617	185900	77142570	16620	16620	16620	16620	0
132	20240617	185800	77142570	16620	16620	16620	16620	0
133	20240617	185700	77142570	16620	16620	16620	16620	0
134	20240617	185600	77142570	16620	16620	16620	16620	0
135	20240617	185500	77142570	16620	16620	16620	16620	0
136	20240617	185400	77142570	16620	16620	16620	16620	0
137	20240617	185300	77142570	16620	16620	16620	16620	0
138	20240617	185200	77142570	16620	16620	16620	16620	0
139	20240617	185100	77142570	16620	16620	16620	16620	0
140	20240617	185000	77142570	16620	16620	16620	16620	0
141	20240617	184900	77142570	16620	16620	16620	16620	0
142	20240617	184800	77142570	16620	16620	16620	16620	0
143	20240617	184700	77142570	16620	16620	16620	16620	0
144	20240617	184600	77142570	16620	16620	16620	16620	0
145	20240617	184500	77142570	16620	16620	16620	16620	0
146	20240617	184400	77142570	16620	16620	16620	16620	0
147	20240617	184300	77142570	16620	16620	16620	16620	0
148	20240617	184200	77142570	16620	16620	16620	16620	0
149	20240617	184100	77142570	16620	16620	16620	16620	0
150	20240617	184000	77142570	16620	16620	16620	16620	0
151	20240617	183900	77142570	16620	16620	16620	16620	0
152	20240617	183800	77142570	16620	16620	16620	16620	49
153	20240617	183700	77142570	16620	16620	16620	16620	0
154	20240617	183600	77142570	16620	16620	16620	16620	0
155	20240617	183500	77142570	16620	16620	16620	16620	0
156	20240617	183400	77142570	16620	16620	16620	16620	0
157	20240617	183300	77142570	16620	16620	16620	16620	0
158	20240617	183200	77142570	16620	16620	16620	16620	0
159	20240617	183100	77142570	16620	16620	16620	16620	0
160	20240617	183000	77142570	16620	16620	16620	16620	0
161	20240617	182900	77142570	16620	16620	16620	16620	0
162	20240617	182800	77142570	16620	16620	16620	16620	0
163	20240617	182700	77142570	16620	16620	16620	16620	0
164	20240617	182600	77142570	16620	16620	16620	16620	0
165	20240617	182500	77142570	16620	16620	16620	16620	0
166	20240617	182400	77142570	16620	16620	16620	16620	0
167	20240617	182300	77142570	16620	16620	16620	16620	0
168	20240617	182200	77142570	16620	16620	16620	16620	0
169	20240617	182100	77142570	16620	16620	16620	16620	0
170	20240617	182000	77142570	16620	16620	16620	16620	0
171	20240617	181900	77142570	16620	16620	16620	16620	0
172	20240617	181800	77142570	16620	16620	16620	16620	0
173	20240617	181700	77142570	16620	16620	16620	16620	0
174	20240617	181600	77142570	16620	16620	16620	16620	0
175	20240617	181500	77142570	16620	16620	16620	16620	0
176	20240617	181400	77142570	16620	16620	16620	16620	0
177	20240617	181300	77142570	16620	16620	16620	16620	0
178	20240617	181200	77142570	16620	16620	16620	16620	0
179	20240617	181100	77142570	16620	16620	16620	16620	0
180	20240617	181000	77142570	16620	16620	16620	16620	0
181	20240617	180900	77142570	16620	16620	16620	16620	0
182	20240617	180800	77142570	16620	16620	16620	16620	49
183	20240617	180700	77142570	16620	16620	16620	16620	0
184	20240617	180600	77142570	16620	16620	16620	16620	0
185	20240617	180500	77142570	16620	16620	16620	16620	0
186	20240617	180400	77142570	16620	16620	16620	16620	0
187	20240617	180300	77142570	16620	16620	16620	16620	0
188	20240617	180200	77142570	16620	16620	16620	16620	0
189	20240617	180100	77142570	16620	16620	16620	16620	0
190	20240617	180000	77142570	16620	16620	16620	16620	0
191	20240617	175900	77142570	16620	16620	16620	16620	0
192	20240617	175800	77142570	16620	16620	16620	16620	0
193	20240617	175700	77142570	16620	16620	16620	16620	0
194	20240617	175600	77142570	16620	16620	16620	16620	0
195	20240617	175500	77142570	16620	16620	16620	16620	0
196	20240617	175400	77142570	16620	16620	16620	16620	0
197	20240617	175300	77142570	16620	16620	16620	16620	0
198	20240617	175200	77142570	16620	16620	16620	16620	0
199	20240617	175100	77142570	16620	16620	16620	16620	0
200	20240617	175000	77142570	16620	16620	16620	16620	0
201	20240617	174900	77142570	16620	16620	16620	16620	0
202	20240617	174800	77142570	16620	16620	16620	16620	0
203	20240617	174700	77142570	16620	16620	16620	16620	0
204	20240617	174600	77142570	16620	16620	16620	16620	0
205	20240617	174500	77142570	16620	16620	16620	16620	0
206	20240617	174400	77142570	16620	16620	16620	16620	0
207	20240617	174300	77142570	16620	16620	16620	16620	0
208	20240617	174200	77142570	16620	16620	16620	16620	0
209	20240617	174100	77142570	16620	16620	16620	16620	0
210	20240617	174000	77142570	16620	16620	16620	16620	0
211	20240617	173900	77142570	16620	16620	16620	16620	0
212	20240617	173800	77142570	16620	16620	16620	16620	49
213	20240617	173700	77142570	16620	16620	16620	16620	0
214	20240617	173600	77142570	16620	16620	16620	16620	0
215	20240617	173500	77142570	16620	16620	16620	16620	0
216	20240617	173400	77142570	16620	16620	16620	16620	0
217	20240617	173300	77142570	16620	16620	16620	16620	0
218	20240617	173200	77142570	16620	16620	16620	16620	0
219	20240617	173100	77142570	16620	16620	16620	16620	0
220	20240617	173000	77142570	16620	16620	16620	16620	0
221	20240617	172900	77142570	16620	16620	16620	16620	0
222	20240617	172800	77142570	16620	16620	16620	16620	0
223	20240617	172700	77142570	16620	16620	16620	16620	0
224	20240617	172600	77142570	16620	16620	16620	16620	0
225	20240617	172500	77142570	16620	16620	16620	16620	0
226	20240617	172400	77142570	16620	16620	16620	16620	0
227	20240617	172300	77142570	16620	16620	16620	16620	0
228	20240617	172200	77142570	16620	16620	16620	16620	0
229	20240617	172100	77142570	16620	16620	16620	16620	0
230	20240617	172000	77142570	16620	16620	16620	16620	0
231	20240617	171900	77142570	16620	16620	16620	16620	0
232	20240617	171800	77142570	16620	16620	16620	16620	0
233	20240617	171700	77142570	16620	16620	16620	16620	0
234	20240617	171600	77142570	16620	16620	16620	16620	0
235	20240617	171500	77142570	16620	16620	16620	16620	0
236	20240617	171400	77142570	16620	16620	16620	16620	0
237	20240617	171300	77142570	16620	16620	16620	16620	0
238	20240617	171200	77142570	16620	16620	16620	16620	0
239	20240617	171100	77142570	16620	16620	16620	16620	0
240	20240617	171000	77142570	16620	16620	16620	16620	0
241	20240617	170900	77142570	16620	16620	16620	16620	0
242	20240617	170800	77142570	16620	16620	16620	16620	49
243	20240617	170700	77142570	16620	16620	16620	16620	0
244	20240617	170600	77142570	16620	16620	16620	16620	0
245	20240617	170500	77142570	16620	16620	16620	16620	0
246	20240617	170400	77142570	16620	16620	16620	16620	0
247	20240617	170300	77142570	16620	16620	16620	16620	0
248	20240617	170200	77142570	16620	16620	16620	16620	0
249	20240617	170100	77142570	16620	16620	16620	16620	0
250	20240617	170000	77142570	16620	16620	16620	16620	0
251	20240617	165900	77142570	16620	16620	16620	16620	0
252	20240617	165800	77142570	16620	16620	16620	16620	0
253	20240617	165700	77142570	16620	16620	16620	16620	0
254	20240617	165600	77142570	16620	16620	16620	16620	0
255	20240617	165500	77142570	16620	16620	16620	16620	0
256	20240617	165400	77142570	16620	16620	16620	16620	0
257	20240617	165300	77142570	16620	16620	16620	16620	0
258	20240617	165200	77142570	16620	16620	16620	16620	0
259	20240617	165100	77142570	16620	16620	16620	16620	0
260	20240617	165000	77142570	16620	16620	16620	16620	0
261	20240617	164900	77142570	16620	16620	16620	16620	0
262	20240617	164800	77142570	16620	16620	16620	16620	0
263	20240617	164700	77142570	16620	16620	16620	16620	0
264	20240617	164600	77142570	16620	16620	16620	16620	0
265	20240617	164500	77142570	16620	16620	16620	16620	0
266	20240617	164400	77142570	16620	16620	16620	16620	0
267	20240617	164300	77142570	16620	16620	16620	16620	0
268	20240617	164200	77142570	16620	16620	16620	16620	0
269	20240617	164100	77142570	16620	16620	16620	16620	0
270	20240617	164000	77142570	16620	16620	16620	16620	0
271	20240617	163900	77142570	16620	16620	16620	16620	0
272	20240617	163800	77142570	16620	16620	16620	16620	49
273	20240617	163700	77142570	16620	16620	16620	16620	0
274	20240617	163600	77142570	16620	16620	16620	16620	0
275	20240617	163500	77142570	16620	16620	16620	16620	0
276	20240617	163400	77142570	16620	16620	16620	16620	0
277	20240617	163300	77142570	16620	16620	16620	16620	0
278	20240617	163200	77142570	16620	16620	16620	16620	0
279	20240617	163100	77142570	16620	16620	16620	16620	0
280	20240617	163000	77142570	16620	16620	16620	16620	0
281	20240617	162900	77142570	16620	16620	16620	16620	0
282	20240617	162800	77142570	16620	16620	16620	16620	0
283	20240617	162700	77142570	16620	16620	16620	16620	0
284	20240617	162600	77142570	16620	16620	16620	16620	0
285	20240617	162500	77142570	16620	16620	16620	16620	0
286	20240617	162400	77142570	16620	16620	16620	16620	0
287	20240617	162300	77142570	16620	16620	16620	16620	0
288	20240617	162200	77142570	16620	16620	16620	16620	0
289	20240617	162100	77142570	16620	16620	16620	16620	0
290	20240617	162000	77142570	16620	16620	16620	16620	0
291	20240617	161900	77142570	16620	16620	16620	16620	0
292	20240617	161800	77142570	16620	16620	16620	16620	0
293	20240617	161700	77142570	16620	16620	16620	16620	0
294	20240617	161600	77142570	16620	16620	16620	16620	0
295	20240617	161500	77142570	16620	16620	16620	16620	0
296	20240617	161400	77142570	16620	16620	16620	16620	0
297	20240617	161300	77142570	16620	16620	16620	16620	0
298	20240617	161200	77142570	16620	16620	16620	16620	0
299	20240617	161100	77142570	16620	16620	16620	16620	0
300	20240617	161000	77142570	16620	16620	16620	16620	0
301	20240617	160900	77142570	16620	16620	16620	16620	0
302	20240617	160800	77142570	16620	16620	16620	16620	49
303	20240617	160700	77142570	16620	16620	16620	16620	0
304	20240617	160600	77142570	16620	16620	16620	16620	0
305	20240617	160500	77142570	16620	16620	16620	16620	0
306	20240617	160400	77142570	16620	16620	16620	16620	0
307	20240617	160300	77142570	16620	16620	16620	16620	0
308	20240617	160200	77142570	16620	16620	16620	16620	0
309	20240617	160100	77142570	16620	16620	16620	16620	0
310	20240617	160000	77142570	16620	16620	16620	16620	0
311	20240617	155900	77142570	16620	16620	16620	16620	0
312	20240617	155800	77142570	16620	16620	16620	16620	0
313	20240617	155700	77142570	16620	16620	16620	16620	0
314	20240617	155600	77142570	16620	16620	16620	16620	0
315	20240617	155500	77142570	16620	16620	16620	16620	0
316	20240617	155400	77142570	16620	16620	16620	16620	0
317	20240617	155300	77142570	16620	16620	16620	16620	0
318	20240617	155200	77142570	16620	16620	16620	16620	0
319	20240617	155100	77142570	16620	16620	16620	16620	0
320	20240617	155000	77142570	16620	16620	16620	16620	0
321	20240617	154900	77142570	16620	16620	16620	16620	0
322	20240617	154800	77142570	16620	16620	16620	16620	0
323	20240617	154700	77142570	16620	16620	16620	16620	0
324	20240617	154600	77142570	16620	16620	16620	16620	0
325	20240617	154500	77142570	16620	16620	16620	16620	0
326	20240617	154400	77142570	16620	16620	16620	16620	0
327	20240617	154300	77142570	16620	16620	16620	16620	0
328	20240617	154200	77142570	16620	16620	16620	16620	0
329	20240617	154100	77142570	16620	16620	16620	16620	0
330	20240617	154000	77142570	16620	16620	16620	16620	0
331	20240617	153900	77142570	16620	16620	16620	16620	0
332	20240617	153800	77142570	16620	16620	16620	16620	49
333	20240617	153700	77142570	16620	16620	16620	16620	0
334	20240617	153600	77142570	16620	16620	16620	16620	0
335	20240617	153500	77142570	16620	16620	16620	16620	0
336	20240617	153400	77142570	16620	16620	16620	16620	0
337	20240617	153300	77142570	16620	16620	16620	16620	0
338	20240617	153200	77142570	16620	16620	16620	16620	0
339	20240617	153100	77142570	16620	16620	16620	16620	0
340	20240617	153000	77142570	16620	16620	16620	16620	49
341	20240617	152900	76328190	16740	16740	16740	16740	0
342	20240617	152800	76328190	16740	16740	16740	16740	0
343	20240617	152700	76328190	16740	16740	16740	16740	0
344	20240617	152600	76328190	16740	16740	16740	16740	0
345	20240617	152500	76328190	16740	16740	16740	16740	0
346	20240617	152400	76328190	16740	16740	16740	16740	0
347	20240617	152300	76328190	16740	16740	16740	16740	0
348	20240617	152200	76328190	16740	16740	16740	16740	0
349	20240617	152100	76328190	16740	16740	16740	16740	0
350	20240617	152000	76328190	16740	16740	16740	16740	0
351	20240617	151900	76328190	16740	16740	16740	16740	0
352	20240617	151800	76328190	16740	16740	16740	16740	0
353	20240617	151700	76328190	16740	16740	16740	16740	0
354	20240617	151600	76328190	16740	16740	16740	16740	100
355	20240617	151500	74654190	16620	16620	16620	16620	0
356	20240617	151400	74654190	16620	16620	16620	16620	0
357	20240617	151300	74654190	16620	16620	16620	16620	0
358	20240617	151200	74654190	16620	16620	16620	16620	0
359	20240617	151100	74654190	16620	16620	16620	16620	0
360	20240617	151000	74654190	16620	16620	16620	16620	1
361	20240617	150900	74637570	16740	16740	16740	16740	0
362	20240617	150800	74637570	16740	16740	16740	16740	0
363	20240617	150700	74637570	16740	16740	16740	16740	0
364	20240617	150600	74637570	16740	16740	16740	16740	0
365	20240617	150500	74637570	16740	16740	16740	16740	0
366	20240617	150400	74637570	16740	16740	16740	16740	0
367	20240617	150300	74637570	16740	16740	16740	16740	0
368	20240617	150200	74637570	16740	16740	16740	16740	0
369	20240617	150100	74637570	16740	16740	16740	16740	0
370	20240617	150000	74637570	16740	16740	16740	16740	0
371	20240617	145900	74637570	16740	16740	16740	16740	0
372	20240617	145800	74637570	16740	16740	16740	16740	0
373	20240617	145700	74637570	16740	16740	16740	16740	0
374	20240617	145600	74637570	16740	16740	16740	16740	0
375	20240617	145500	74637570	16740	16740	16740	16740	0
376	20240617	145400	74637570	16740	16740	16740	16740	0
377	20240617	145300	74637570	16740	16740	16740	16740	0
378	20240617	145200	74637570	16740	16740	16740	16740	0
379	20240617	145100	74637570	16740	16740	16740	16740	0
380	20240617	145000	74637570	16740	16740	16740	16740	0
381	20240617	144900	74637570	16740	16740	16740	16740	0
382	20240617	144800	74637570	16740	16740	16740	16740	149
383	20240617	144700	72143310	16740	16740	16740	16740	0
384	20240617	144600	72143310	16740	16740	16740	16740	0
385	20240617	144500	72143310	16740	16740	16740	16740	0
386	20240617	144400	72143310	16740	16740	16740	16740	0
387	20240617	144300	72143310	16740	16740	16740	16740	0
388	20240617	144200	72143310	16740	16740	16740	16740	0
389	20240617	144100	72143310	16740	16740	16740	16740	0
390	20240617	144000	72143310	16740	16740	16740	16740	0
391	20240617	143900	72143310	16740	16740	16740	16740	0
392	20240617	143800	72143310	16740	16740	16740	16740	0
393	20240617	143700	72143310	16740	16740	16740	16740	0
394	20240617	143600	72143310	16740	16740	16740	16740	0
395	20240617	143500	72143310	16740	16740	16740	16740	0
396	20240617	143400	72143310	16740	16740	16740	16740	0
397	20240617	143300	72143310	16740	16740	16740	16740	0
398	20240617	143200	72143310	16740	16740	16740	16740	0
399	20240617	143100	72143310	16740	16740	16740	16740	0
400	20240617	143000	72143310	16740	16740	16740	16740	0
401	20240617	142900	72143310	16740	16740	16740	16740	0
402	20240617	142800	72143310	16740	16740	16740	16740	0
403	20240617	142700	72143310	16740	16740	16740	16740	0
404	20240617	142600	72143310	16740	16740	16740	16740	0
405	20240617	142500	72143310	16740	16740	16740	16740	0
406	20240617	142400	72143310	16740	16740	16740	16740	0
407	20240617	142300	72143310	16740	16740	16740	16740	0
408	20240617	142200	72143310	16740	16740	16740	16740	0
409	20240617	142100	72143310	16740	16740	16740	16740	1
410	20240617	142000	72126570	16740	16740	16740	16740	0
411	20240617	141900	72126570	16740	16740	16740	16740	0
412	20240617	141800	72126570	16740	16740	16740	16740	0
413	20240617	141700	72126570	16740	16740	16740	16740	0
414	20240617	141600	72126570	16740	16740	16740	16740	0
415	20240617	141500	72126570	16740	16740	16740	16740	0
416	20240617	141400	72126570	16740	16740	16740	16740	0
417	20240617	141300	72126570	16740	16740	16740	16740	0
418	20240617	141200	72126570	16740	16740	16740	16740	0
419	20240617	141100	72126570	16740	16740	16740	16740	0
420	20240617	141000	72126570	16740	16740	16740	16740	0
421	20240617	140900	72126570	16740	16740	16740	16740	0
422	20240617	140800	72126570	16740	16740	16740	16740	0
423	20240617	140700	72126570	16740	16740	16740	16740	0
424	20240617	140600	72126570	16740	16740	16740	16740	0
425	20240617	140500	72126570	16740	16740	16740	16740	0
426	20240617	140400	72126570	16740	16740	16740	16740	0
427	20240617	140300	72126570	16740	16740	16740	16740	0
428	20240617	140200	72126570	16740	16740	16740	16740	0
429	20240617	140100	72126570	16740	16740	16740	16740	0
430	20240617	140000	72126570	16740	16740	16740	16740	0
431	20240617	135900	72126570	16740	16740	16740	16740	0
432	20240617	135800	72126570	16740	16740	16740	16740	0
433	20240617	135700	72126570	16740	16740	16740	16740	0
434	20240617	135600	72126570	16740	16740	16740	16740	0
435	20240617	135500	72126570	16740	16740	16740	16740	0
436	20240617	135400	72126570	16740	16740	16740	16740	0
437	20240617	135300	72126570	16740	16740	16740	16740	0
438	20240617	135200	72126570	16740	16740	16740	16740	0
439	20240617	135100	72126570	16740	16740	16740	16740	0
440	20240617	135000	72126570	16740	16740	16740	16740	0
441	20240617	134900	72126570	16740	16740	16740	16740	0
442	20240617	134800	72126570	16740	16740	16740	16740	0
443	20240617	134700	72126570	16740	16740	16740	16740	0
444	20240617	134600	72126570	16740	16740	16740	16740	0
445	20240617	134500	72126570	16740	16740	16740	16740	0
446	20240617	134400	72126570	16740	16740	16740	16740	0
447	20240617	134300	72126570	16740	16740	16740	16740	0
448	20240617	134200	72126570	16740	16740	16740	16740	0
449	20240617	134100	72126570	16740	16740	16740	16740	0
450	20240617	134000	72126570	16740	16740	16740	16740	0
451	20240617	133900	72126570	16740	16740	16740	16740	0
452	20240617	133800	72126570	16740	16740	16740	16740	0
453	20240617	133700	72126570	16740	16740	16740	16740	0
454	20240617	133600	72126570	16740	16740	16740	16740	0
455	20240617	133500	72126570	16740	16740	16740	16740	0
456	20240617	133400	72126570	16740	16740	16740	16740	0
457	20240617	133300	72126570	16740	16740	16740	16740	0
458	20240617	133200	72126570	16740	16740	16740	16740	0
459	20240617	133100	72126570	16740	16740	16740	16740	0
460	20240617	133000	72126570	16740	16740	16740	16740	0
461	20240617	132900	72126570	16740	16740	16740	16740	0
462	20240617	132800	72126570	16740	16740	16740	16740	0
463	20240617	132700	72126570	16740	16740	16740	16740	0
464	20240617	132600	72126570	16740	16740	16740	16740	0
465	20240617	132500	72126570	16740	16740	16740	16740	0
466	20240617	132400	72126570	16740	16740	16740	16740	0
467	20240617	132300	72126570	16740	16740	16740	16740	0
468	20240617	132200	72126570	16740	16740	16740	16740	0
469	20240617	132100	72126570	16740	16740	16740	16740	0
470	20240617	132000	72126570	16740	16740	16740	16740	0
471	20240617	131900	72126570	16740	16740	16740	16740	0
472	20240617	131800	72126570	16740	16740	16740	16740	0
473	20240617	131700	72126570	16740	16740	16740	16740	0
474	20240617	131600	72126570	16740	16740	16740	16740	0
475	20240617	131500	72126570	16740	16740	16740	16740	0
476	20240617	131400	72126570	16740	16740	16740	16740	0
477	20240617	131300	72126570	16740	16740	16740	16740	0
478	20240617	131200	72126570	16740	16740	16740	16740	10
479	20240617	131100	71959170	16740	16740	16740	16740	0
480	20240617	131000	71959170	16740	16740	16740	16740	0
481	20240617	130900	71959170	16740	16740	16740	16740	0
482	20240617	130800	71959170	16740	16740	16740	16740	0
483	20240617	130700	71959170	16740	16740	16740	16740	0
484	20240617	130600	71959170	16740	16740	16740	16740	0
485	20240617	130500	71959170	16740	16740	16740	16740	0
486	20240617	130400	71959170	16740	16740	16740	16740	0
487	20240617	130300	71959170	16740	16740	16740	16740	0
488	20240617	130200	71959170	16740	16740	16740	16740	0
489	20240617	130100	71959170	16740	16740	16740	16740	0
490	20240617	130000	71959170	16740	16740	16740	16740	0
491	20240617	125900	71959170	16740	16740	16740	16740	50
492	20240617	125800	71122170	16740	16740	16740	16740	0
493	20240617	125700	71122170	16740	16740	16740	16740	0
494	20240617	125600	71122170	16740	16740	16740	16740	0
495	20240617	125500	71122170	16740	16740	16740	16740	0
496	20240617	125400	71122170	16740	16740	16740	16740	0
497	20240617	125300	71122170	16740	16740	16740	16740	1
498	20240617	125200	71105430	16570	16570	16570	16570	0
499	20240617	125100	71105430	16570	16570	16570	16570	0
500	20240617	125000	71105430	16570	16570	16570	16570	0
501	20240617	124900	71105430	16570	16570	16570	16570	0
502	20240617	124800	71105430	16570	16570	16570	16570	0
503	20240617	124700	71105430	16570	16570	16570	16570	0
504	20240617	124600	71105430	16570	16570	16570	16570	0
505	20240617	124500	71105430	16570	16570	16570	16570	0
506	20240617	124400	71105430	16570	16570	16570	16570	0
507	20240617	124300	71105430	16570	16680	16680	16570	629
508	20240617	124200	60664440	16690	16690	16690	16690	56
509	20240617	124100	59729800	16680	16680	16680	16680	0
510	20240617	124000	59729800	16680	16680	16680	16680	0
511	20240617	123900	59729800	16680	16680	16680	16680	0
512	20240617	123800	59729800	16680	16680	16680	16680	0
513	20240617	123700	59729800	16680	16680	16680	16680	0
514	20240617	123600	59729800	16680	16680	16680	16680	0
515	20240617	123500	59729800	16680	16680	16680	16680	0
516	20240617	123400	59729800	16680	16680	16680	16680	0
517	20240617	123300	59729800	16680	16680	16680	16680	0
518	20240617	123200	59729800	16680	16680	16680	16680	0
519	20240617	123100	59729800	16680	16680	16680	16680	0
520	20240617	123000	59729800	16680	16680	16680	16680	0
521	20240617	122900	59729800	16680	16700	16700	16680	4
522	20240617	122800	59663040	16800	16800	16800	16800	0
523	20240617	122700	59663040	16800	16800	16800	16800	0
524	20240617	122600	59663040	16800	16800	16800	16800	0
525	20240617	122500	59663040	16800	16800	16800	16800	0
526	20240617	122400	59663040	16800	16800	16800	16800	0
527	20240617	122300	59663040	16800	16800	16800	16800	0
528	20240617	122200	59663040	16800	16800	16800	16800	0
529	20240617	122100	59663040	16800	16800	16800	16800	40
530	20240617	122000	58991040	16800	16800	16800	16800	0
531	20240617	121900	58991040	16800	16800	16800	16800	0
532	20240617	121800	58991040	16800	16800	16800	16800	0
533	20240617	121700	58991040	16800	16800	16800	16800	0
534	20240617	121600	58991040	16800	16800	16800	16800	2
535	20240617	121500	58957440	16680	16680	16680	16680	0
536	20240617	121400	58957440	16680	16680	16680	16680	0
537	20240617	121300	58957440	16680	16680	16680	16680	0
538	20240617	121200	58957440	16680	16680	16680	16680	0
539	20240617	121100	58957440	16680	16680	16680	16680	0
540	20240617	121000	58957440	16680	16680	16680	16680	0
541	20240617	120900	58957440	16680	16680	16680	16680	0
542	20240617	120800	58957440	16680	16680	16680	16680	0
543	20240617	120700	58957440	16680	16680	16680	16680	0
544	20240617	120600	58957440	16680	16680	16680	16680	0
545	20240617	120500	58957440	16680	16680	16680	16680	0
546	20240617	120400	58957440	16680	16680	16680	16680	0
547	20240617	120300	58957440	16680	16680	16680	16680	0
548	20240617	120200	58957440	16680	16680	16680	16680	0
549	20240617	120100	58957440	16680	16680	16680	16680	0
550	20240617	120000	58957440	16680	16680	16680	16680	0
551	20240617	115900	58957440	16680	16680	16680	16680	0
552	20240617	115800	58957440	16680	16680	16680	16680	0
553	20240617	115700	58957440	16680	16680	16680	16680	0
554	20240617	115600	58957440	16680	16680	16680	16680	0
555	20240617	115500	58957440	16680	16680	16680	16680	0
556	20240617	115400	58957440	16680	16680	16680	16680	0
557	20240617	115300	58957440	16680	16680	16680	16680	0
558	20240617	115200	58957440	16680	16680	16680	16680	0
559	20240617	115100	58957440	16680	16680	16680	16680	0
560	20240617	115000	58957440	16680	16680	16680	16680	0
561	20240617	114900	58957440	16680	16680	16680	16680	0
562	20240617	114800	58957440	16680	16790	16790	16680	11
563	20240617	114700	58772860	16790	16790	16790	16790	200
564	20240617	114600	55414860	16680	16680	16680	16680	0
565	20240617	114500	55414860	16680	16680	16680	16680	0
566	20240617	114400	55414860	16680	16680	16680	16680	0
567	20240617	114300	55414860	16680	16680	16680	16680	0
568	20240617	114200	55414860	16680	16680	16680	16680	0
569	20240617	114100	55414860	16680	16680	16680	16680	0
570	20240617	114000	55414860	16680	16680	16680	16680	0
571	20240617	113900	55414860	16680	16680	16680	16680	0
572	20240617	113800	55414860	16680	16680	16680	16680	0
573	20240617	113700	55414860	16680	16680	16680	16680	0
574	20240617	113600	55414860	16680	16680	16680	16680	15
575	20240617	113500	55164660	16670	16670	16670	16670	0
576	20240617	113400	55164660	16670	16670	16670	16670	0
577	20240617	113300	55164660	16670	16670	16670	16670	0
578	20240617	113200	55164660	16670	16670	16670	16670	0
579	20240617	113100	55164660	16670	16670	16670	16670	0
580	20240617	113000	55164660	16670	16670	16670	16670	0
581	20240617	112900	55164660	16670	16670	16670	16670	0
582	20240617	112800	55164660	16670	16670	16670	16670	0
583	20240617	112700	55164660	16670	16670	16670	16670	0
584	20240617	112600	55164660	16670	16670	16670	16670	0
585	20240617	112500	55164660	16670	16670	16670	16670	0
586	20240617	112400	55164660	16670	16670	16670	16670	0
587	20240617	112300	55164660	16670	16670	16670	16670	0
588	20240617	112200	55164660	16670	16670	16670	16670	111
589	20240617	112100	53314290	16670	16670	16670	16670	0
590	20240617	112000	53314290	16670	16670	16670	16670	0
591	20240617	111900	53314290	16670	16670	16670	16670	0
592	20240617	111800	53314290	16670	16670	16670	16670	0
593	20240617	111700	53314290	16670	16670	16670	16670	0
594	20240617	111600	53314290	16670	16670	16670	16670	0
595	20240617	111500	53314290	16670	16670	16670	16670	0
596	20240617	111400	53314290	16670	16670	16670	16670	0
597	20240617	111300	53314290	16670	16670	16670	16670	0
598	20240617	111200	53314290	16670	16670	16670	16670	0
599	20240617	111100	53314290	16670	16670	16670	16670	0
600	20240617	111000	53314290	16670	16670	16670	16670	0
601	20240617	110900	53314290	16670	16700	16700	16670	120
602	20240617	110800	51312250	16800	16800	16800	16800	0
603	20240617	110700	51312250	16800	16800	16800	16800	0
604	20240617	110600	51312250	16800	16800	16800	16800	0
605	20240617	110500	51312250	16800	16820	16820	16800	7
606	20240617	110400	51194550	16800	16800	16800	16800	0
607	20240617	110300	51194550	16800	16800	16800	16800	0
608	20240617	110200	51194550	16800	16900	16920	16800	1388
609	20240617	110100	27734560	16800	16800	16800	16800	89
610	20240617	110000	26239360	16800	16800	16800	16800	0
611	20240617	105900	26239360	16800	16800	16800	16800	0
612	20240617	105800	26239360	16800	16800	16800	16800	0
613	20240617	105700	26239360	16800	16790	16800	16790	10
614	20240617	105600	26071410	16800	16800	16800	16800	0
615	20240617	105500	26071410	16800	16800	16800	16800	0
616	20240617	105400	26071410	16800	16800	16800	16800	0
617	20240617	105300	26071410	16800	16800	16800	16800	0
618	20240617	105200	26071410	16800	16800	16800	16800	0
619	20240617	105100	26071410	16800	16800	16800	16800	0
620	20240617	105000	26071410	16800	16800	16800	16800	0
621	20240617	104900	26071410	16800	16800	16800	16800	0
622	20240617	104800	26071410	16800	16800	16800	16800	0
623	20240617	104700	26071410	16800	16800	16800	16800	0
624	20240617	104600	26071410	16800	16800	16800	16800	0
625	20240617	104500	26071410	16800	16800	16800	16800	0
626	20240617	104400	26071410	16800	16800	16800	16800	0
627	20240617	104300	26071410	16800	16800	16800	16800	0
628	20240617	104200	26071410	16800	16800	16800	16800	0
629	20240617	104100	26071410	16800	16800	16800	16800	0
630	20240617	104000	26071410	16800	16800	16800	16800	0
631	20240617	103900	26071410	16800	16800	16800	16800	0
632	20240617	103800	26071410	16800	16790	16800	16790	10
633	20240617	103700	25903460	16680	16700	16700	16680	400
634	20240617	103600	19225620	16800	16800	16800	16800	0
635	20240617	103500	19225620	16800	16800	16800	16800	1
636	20240617	103400	19208820	16700	16700	16700	16700	0
637	20240617	103300	19208820	16700	16700	16700	16700	0
638	20240617	103200	19208820	16700	16700	16700	16700	0
639	20240617	103100	19208820	16700	16700	16700	16700	0
640	20240617	103000	19208820	16700	16700	16700	16700	0
641	20240617	102900	19208820	16700	16700	16700	16700	500
642	20240617	102800	10858820	16790	16790	16790	16790	0
643	20240617	102700	10858820	16790	16790	16790	16790	0
644	20240617	102600	10858820	16790	16790	16790	16790	0
645	20240617	102500	10858820	16790	16790	16790	16790	0
646	20240617	102400	10858820	16790	16790	16790	16790	0
647	20240617	102300	10858820	16790	16790	16790	16790	0
648	20240617	102200	10858820	16790	16790	16790	16790	0
649	20240617	102100	10858820	16790	16790	16790	16790	0
650	20240617	102000	10858820	16790	16790	16790	16790	0
651	20240617	101900	10858820	16790	16790	16790	16790	0
652	20240617	101800	10858820	16790	16790	16790	16790	0
653	20240617	101700	10858820	16790	16790	16790	16790	0
654	20240617	101600	10858820	16790	16790	16790	16790	0
655	20240617	101500	10858820	16790	16790	16790	16790	0
656	20240617	101400	10858820	16790	16790	16790	16790	0
657	20240617	101300	10858820	16790	16790	16790	16790	0
658	20240617	101200	10858820	16790	16790	16790	16790	0
659	20240617	101100	10858820	16790	16790	16790	16790	0
660	20240617	101000	10858820	16790	16790	16790	16790	0
661	20240617	100900	10858820	16790	16790	16790	16790	0
662	20240617	100800	10858820	16790	16790	16790	16790	0
663	20240617	100700	10858820	16790	16790	16790	16790	0
664	20240617	100600	10858820	16790	16790	16790	16790	0
665	20240617	100500	10858820	16790	16790	16790	16790	0
666	20240617	100400	10858820	16790	16790	16790	16790	0
667	20240617	100300	10858820	16790	16790	16790	16790	0
668	20240617	100200	10858820	16790	16790	16790	16790	0
669	20240617	100100	10858820	16790	16790	16790	16790	0
670	20240617	100000	10858820	16790	16790	16790	16790	1
671	20240617	095900	10842030	16680	16680	16680	16680	0
672	20240617	095800	10842030	16680	16680	16680	16680	0
673	20240617	095700	10842030	16680	16680	16680	16680	0
674	20240617	095600	10842030	16680	16680	16680	16680	0
675	20240617	095500	10842030	16680	16680	16680	16680	0
676	20240617	095400	10842030	16680	16680	16680	16680	0
677	20240617	095300	10842030	16680	16680	16680	16680	0
678	20240617	095200	10842030	16680	16680	16680	16680	0
679	20240617	095100	10842030	16680	16680	16680	16680	0
680	20240617	095000	10842030	16680	16680	16680	16680	0
681	20240617	094900	10842030	16680	16680	16680	16680	0
682	20240617	094800	10842030	16680	16680	16680	16680	0
683	20240617	094700	10842030	16680	16680	16680	16680	0
684	20240617	094600	10842030	16680	16680	16680	16680	0
685	20240617	094500	10842030	16680	16680	16680	16680	0
686	20240617	094400	10842030	16680	16680	16680	16680	0
687	20240617	094300	10842030	16680	16680	16680	16680	0
688	20240617	094200	10842030	16680	16680	16680	16680	0
689	20240617	094100	10842030	16680	16680	16680	16680	0
690	20240617	094000	10842030	16680	16680	16680	16680	0
691	20240617	093900	10842030	16680	16680	16680	16680	29
692	20240617	093800	10358310	16670	16670	16670	16670	0
693	20240617	093700	10358310	16670	16670	16670	16670	0
694	20240617	093600	10358310	16670	16670	16670	16670	0
695	20240617	093500	10358310	16670	16670	16670	16670	0
696	20240617	093400	10358310	16670	16670	16670	16670	0
697	20240617	093300	10358310	16670	16670	16670	16670	8
698	20240617	093200	10224950	16670	16670	16670	16670	0
699	20240617	093100	10224950	16670	16670	16670	16670	0
700	20240617	093000	10224950	16670	16670	16670	16670	0
701	20240617	092900	10224950	16670	16670	16670	16670	0
702	20240617	092800	10224950	16670	16670	16670	16670	0
703	20240617	092700	10224950	16670	16670	16670	16670	0
704	20240617	092600	10224950	16670	16670	16670	16670	0
705	20240617	092500	10224950	16670	16670	16670	16670	0
706	20240617	092400	10224950	16670	16670	16670	16670	0
707	20240617	092300	10224950	16670	16670	16670	16670	0
708	20240617	092200	10224950	16670	16670	16670	16670	0
709	20240617	092100	10224950	16670	16670	16670	16670	0
710	20240617	092000	10224950	16670	16670	16670	16670	0
711	20240617	091900	10224950	16670	16670	16670	16670	0
712	20240617	091800	10224950	16670	16670	16670	16670	0
713	20240617	091700	10224950	16670	16670	16670	16670	0
714	20240617	091600	10224950	16670	16670	16670	16670	0
715	20240617	091500	10224950	16670	16680	16680	16670	502
716	20240617	091400	1856600	16790	16790	16790	16790	0
717	20240617	091300	1856600	16790	16790	16790	16790	1
718	20240617	091200	1839810	16680	16680	16680	16680	0
719	20240617	091100	1839810	16680	16680	16680	16680	28
720	20240617	091000	1372770	16780	16780	16780	16780	0
721	20240617	090900	1372770	16780	16780	16780	16780	0
722	20240617	090800	1372770	16780	16780	16780	16780	0
723	20240617	090700	1372770	16780	16780	16780	16780	0
724	20240617	090600	1372770	16780	16700	16780	16700	75
725	20240617	090500	118370	16910	16910	16910	16910	0
726	20240617	090400	118370	16910	16910	16910	16910	0
727	20240617	090300	118370	16910	16910	16910	16910	0
728	20240617	090200	118370	16910	16910	16910	16910	0
729	20240617	090100	118370	16910	16910	16910	16910	0
730	20240617	090000	118370	16910	16910	16910	16910	7