KissMeData/079940/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195100	370188950	15620	15620	15620	15620	629
3	20240617	195000	370188950	15620	15620	15620	15620	0
4	20240617	194900	370188950	15620	15620	15620	15620	0
5	20240617	194800	370188950	15620	15620	15620	15620	0
6	20240617	194700	370188950	15620	15620	15620	15620	0
7	20240617	194600	370188950	15620	15620	15620	15620	0
8	20240617	194500	370188950	15620	15620	15620	15620	0
9	20240617	194400	370188950	15620	15620	15620	15620	0
10	20240617	194300	370188950	15620	15620	15620	15620	0
11	20240617	194200	370188950	15620	15620	15620	15620	0
12	20240617	194100	370188950	15620	15620	15620	15620	0
13	20240617	194000	370188950	15620	15620	15620	15620	0
14	20240617	193900	370188950	15620	15620	15620	15620	0
15	20240617	193800	370188950	15620	15620	15620	15620	0
16	20240617	193700	370188950	15620	15620	15620	15620	0
17	20240617	193600	370188950	15620	15620	15620	15620	0
18	20240617	193500	370188950	15620	15620	15620	15620	0
19	20240617	193400	370188950	15620	15620	15620	15620	0
20	20240617	193300	370188950	15620	15620	15620	15620	0
21	20240617	193200	370188950	15620	15620	15620	15620	0
22	20240617	193100	370188950	15620	15620	15620	15620	0
23	20240617	193000	370188950	15620	15620	15620	15620	0
24	20240617	192900	370188950	15620	15620	15620	15620	0
25	20240617	192800	370188950	15620	15620	15620	15620	0
26	20240617	192700	370188950	15620	15620	15620	15620	0
27	20240617	192600	370188950	15620	15620	15620	15620	0
28	20240617	192500	370188950	15620	15620	15620	15620	0
29	20240617	192400	370188950	15620	15620	15620	15620	0
30	20240617	192300	370188950	15620	15620	15620	15620	0
31	20240617	192200	370188950	15620	15620	15620	15620	0
32	20240617	192100	370188950	15620	15620	15620	15620	629
33	20240617	192000	370188950	15620	15620	15620	15620	0
34	20240617	191900	370188950	15620	15620	15620	15620	0
35	20240617	191800	370188950	15620	15620	15620	15620	0
36	20240617	191700	370188950	15620	15620	15620	15620	0
37	20240617	191600	370188950	15620	15620	15620	15620	0
38	20240617	191500	370188950	15620	15620	15620	15620	0
39	20240617	191400	370188950	15620	15620	15620	15620	0
40	20240617	191300	370188950	15620	15620	15620	15620	0
41	20240617	191200	370188950	15620	15620	15620	15620	0
42	20240617	191100	370188950	15620	15620	15620	15620	0
43	20240617	191000	370188950	15620	15620	15620	15620	0
44	20240617	190900	370188950	15620	15620	15620	15620	0
45	20240617	190800	370188950	15620	15620	15620	15620	0
46	20240617	190700	370188950	15620	15620	15620	15620	0
47	20240617	190600	370188950	15620	15620	15620	15620	0
48	20240617	190500	370188950	15620	15620	15620	15620	0
49	20240617	190400	370188950	15620	15620	15620	15620	0
50	20240617	190300	370188950	15620	15620	15620	15620	0
51	20240617	190200	370188950	15620	15620	15620	15620	0
52	20240617	190100	370188950	15620	15620	15620	15620	0
53	20240617	190000	370188950	15620	15620	15620	15620	0
54	20240617	185900	370188950	15620	15620	15620	15620	0
55	20240617	185800	370188950	15620	15620	15620	15620	0
56	20240617	185700	370188950	15620	15620	15620	15620	0
57	20240617	185600	370188950	15620	15620	15620	15620	0
58	20240617	185500	370188950	15620	15620	15620	15620	0
59	20240617	185400	370188950	15620	15620	15620	15620	0
60	20240617	185300	370188950	15620	15620	15620	15620	0
61	20240617	185200	370188950	15620	15620	15620	15620	0
62	20240617	185100	370188950	15620	15620	15620	15620	629
63	20240617	185000	370188950	15620	15620	15620	15620	0
64	20240617	184900	370188950	15620	15620	15620	15620	0
65	20240617	184800	370188950	15620	15620	15620	15620	0
66	20240617	184700	370188950	15620	15620	15620	15620	0
67	20240617	184600	370188950	15620	15620	15620	15620	0
68	20240617	184500	370188950	15620	15620	15620	15620	0
69	20240617	184400	370188950	15620	15620	15620	15620	0
70	20240617	184300	370188950	15620	15620	15620	15620	0
71	20240617	184200	370188950	15620	15620	15620	15620	0
72	20240617	184100	370188950	15620	15620	15620	15620	0
73	20240617	184000	370188950	15620	15620	15620	15620	0
74	20240617	183900	370188950	15620	15620	15620	15620	0
75	20240617	183800	370188950	15620	15620	15620	15620	0
76	20240617	183700	370188950	15620	15620	15620	15620	0
77	20240617	183600	370188950	15620	15620	15620	15620	0
78	20240617	183500	370188950	15620	15620	15620	15620	0
79	20240617	183400	370188950	15620	15620	15620	15620	0
80	20240617	183300	370188950	15620	15620	15620	15620	0
81	20240617	183200	370188950	15620	15620	15620	15620	0
82	20240617	183100	370188950	15620	15620	15620	15620	0
83	20240617	183000	370188950	15620	15620	15620	15620	0
84	20240617	182900	370188950	15620	15620	15620	15620	0
85	20240617	182800	370188950	15620	15620	15620	15620	0
86	20240617	182700	370188950	15620	15620	15620	15620	0
87	20240617	182600	370188950	15620	15620	15620	15620	0
88	20240617	182500	370188950	15620	15620	15620	15620	0
89	20240617	182400	370188950	15620	15620	15620	15620	0
90	20240617	182300	370188950	15620	15620	15620	15620	0
91	20240617	182200	370188950	15620	15620	15620	15620	0
92	20240617	182100	370188950	15620	15620	15620	15620	629
93	20240617	182000	370188950	15620	15620	15620	15620	0
94	20240617	181900	370188950	15620	15620	15620	15620	0
95	20240617	181800	370188950	15620	15620	15620	15620	0
96	20240617	181700	370188950	15620	15620	15620	15620	0
97	20240617	181600	370188950	15620	15620	15620	15620	0
98	20240617	181500	370188950	15620	15620	15620	15620	0
99	20240617	181400	370188950	15620	15620	15620	15620	0
100	20240617	181300	370188950	15620	15620	15620	15620	0
101	20240617	181200	370188950	15620	15620	15620	15620	0
102	20240617	181100	370188950	15620	15620	15620	15620	0
103	20240617	181000	370188950	15620	15620	15620	15620	0
104	20240617	180900	370188950	15620	15620	15620	15620	0
105	20240617	180800	370188950	15620	15620	15620	15620	0
106	20240617	180700	370188950	15620	15620	15620	15620	0
107	20240617	180600	370188950	15620	15620	15620	15620	0
108	20240617	180500	370188950	15620	15620	15620	15620	0
109	20240617	180400	370188950	15620	15620	15620	15620	0
110	20240617	180300	370188950	15620	15620	15620	15620	0
111	20240617	180200	370188950	15620	15620	15620	15620	0
112	20240617	180100	370188950	15620	15620	15620	15620	0
113	20240617	180000	370188950	15620	15620	15620	15620	0
114	20240617	175900	370188950	15620	15620	15620	15620	0
115	20240617	175800	370188950	15620	15620	15620	15620	0
116	20240617	175700	370188950	15620	15620	15620	15620	0
117	20240617	175600	370188950	15620	15620	15620	15620	0
118	20240617	175500	370188950	15620	15620	15620	15620	0
119	20240617	175400	370188950	15620	15620	15620	15620	0
120	20240617	175300	370188950	15620	15620	15620	15620	0
121	20240617	175200	370188950	15620	15620	15620	15620	0
122	20240617	175100	370188950	15620	15620	15620	15620	629
123	20240617	175000	370188950	15620	15620	15620	15620	0
124	20240617	174900	370188950	15620	15620	15620	15620	0
125	20240617	174800	370188950	15620	15620	15620	15620	0
126	20240617	174700	370188950	15620	15620	15620	15620	0
127	20240617	174600	370188950	15620	15620	15620	15620	0
128	20240617	174500	370188950	15620	15620	15620	15620	0
129	20240617	174400	370188950	15620	15620	15620	15620	0
130	20240617	174300	370188950	15620	15620	15620	15620	0
131	20240617	174200	370188950	15620	15620	15620	15620	0
132	20240617	174100	370188950	15620	15620	15620	15620	0
133	20240617	174000	370188950	15620	15620	15620	15620	0
134	20240617	173900	370188950	15620	15620	15620	15620	0
135	20240617	173800	370188950	15620	15620	15620	15620	0
136	20240617	173700	370188950	15620	15620	15620	15620	0
137	20240617	173600	370188950	15620	15620	15620	15620	0
138	20240617	173500	370188950	15620	15620	15620	15620	0
139	20240617	173400	370188950	15620	15620	15620	15620	0
140	20240617	173300	370188950	15620	15620	15620	15620	0
141	20240617	173200	370188950	15620	15620	15620	15620	0
142	20240617	173100	370188950	15620	15620	15620	15620	0
143	20240617	173000	370188950	15620	15620	15620	15620	0
144	20240617	172900	370188950	15620	15620	15620	15620	0
145	20240617	172800	370188950	15620	15620	15620	15620	0
146	20240617	172700	370188950	15620	15620	15620	15620	0
147	20240617	172600	370188950	15620	15620	15620	15620	0
148	20240617	172500	370188950	15620	15620	15620	15620	0
149	20240617	172400	370188950	15620	15620	15620	15620	0
150	20240617	172300	370188950	15620	15620	15620	15620	0
151	20240617	172200	370188950	15620	15620	15620	15620	0
152	20240617	172100	370188950	15620	15620	15620	15620	629
153	20240617	172000	370188950	15620	15620	15620	15620	0
154	20240617	171900	370188950	15620	15620	15620	15620	0
155	20240617	171800	370188950	15620	15620	15620	15620	0
156	20240617	171700	370188950	15620	15620	15620	15620	0
157	20240617	171600	370188950	15620	15620	15620	15620	0
158	20240617	171500	370188950	15620	15620	15620	15620	0
159	20240617	171400	370188950	15620	15620	15620	15620	0
160	20240617	171300	370188950	15620	15620	15620	15620	0
161	20240617	171200	370188950	15620	15620	15620	15620	0
162	20240617	171100	370188950	15620	15620	15620	15620	0
163	20240617	171000	370188950	15620	15620	15620	15620	0
164	20240617	170900	370188950	15620	15620	15620	15620	0
165	20240617	170800	370188950	15620	15620	15620	15620	0
166	20240617	170700	370188950	15620	15620	15620	15620	0
167	20240617	170600	370188950	15620	15620	15620	15620	0
168	20240617	170500	370188950	15620	15620	15620	15620	0
169	20240617	170400	370188950	15620	15620	15620	15620	0
170	20240617	170300	370188950	15620	15620	15620	15620	0
171	20240617	170200	370188950	15620	15620	15620	15620	0
172	20240617	170100	370188950	15620	15620	15620	15620	0
173	20240617	170000	370188950	15620	15620	15620	15620	0
174	20240617	165900	370188950	15620	15620	15620	15620	0
175	20240617	165800	370188950	15620	15620	15620	15620	0
176	20240617	165700	370188950	15620	15620	15620	15620	0
177	20240617	165600	370188950	15620	15620	15620	15620	0
178	20240617	165500	370188950	15620	15620	15620	15620	0
179	20240617	165400	370188950	15620	15620	15620	15620	0
180	20240617	165300	370188950	15620	15620	15620	15620	0
181	20240617	165200	370188950	15620	15620	15620	15620	0
182	20240617	165100	370188950	15620	15620	15620	15620	629
183	20240617	165000	370188950	15620	15620	15620	15620	0
184	20240617	164900	370188950	15620	15620	15620	15620	0
185	20240617	164800	370188950	15620	15620	15620	15620	0
186	20240617	164700	370188950	15620	15620	15620	15620	0
187	20240617	164600	370188950	15620	15620	15620	15620	0
188	20240617	164500	370188950	15620	15620	15620	15620	0
189	20240617	164400	370188950	15620	15620	15620	15620	0
190	20240617	164300	370188950	15620	15620	15620	15620	0
191	20240617	164200	370188950	15620	15620	15620	15620	0
192	20240617	164100	370188950	15620	15620	15620	15620	0
193	20240617	164000	370188950	15620	15620	15620	15620	0
194	20240617	163900	370188950	15620	15620	15620	15620	0
195	20240617	163800	370188950	15620	15620	15620	15620	0
196	20240617	163700	370188950	15620	15620	15620	15620	0
197	20240617	163600	370188950	15620	15620	15620	15620	0
198	20240617	163500	370188950	15620	15620	15620	15620	0
199	20240617	163400	370188950	15620	15620	15620	15620	0
200	20240617	163300	370188950	15620	15620	15620	15620	0
201	20240617	163200	370188950	15620	15620	15620	15620	0
202	20240617	163100	370188950	15620	15620	15620	15620	0
203	20240617	163000	370188950	15620	15620	15620	15620	0
204	20240617	162900	370188950	15620	15620	15620	15620	0
205	20240617	162800	370188950	15620	15620	15620	15620	0
206	20240617	162700	370188950	15620	15620	15620	15620	0
207	20240617	162600	370188950	15620	15620	15620	15620	0
208	20240617	162500	370188950	15620	15620	15620	15620	0
209	20240617	162400	370188950	15620	15620	15620	15620	0
210	20240617	162300	370188950	15620	15620	15620	15620	0
211	20240617	162200	370188950	15620	15620	15620	15620	0
212	20240617	162100	370188950	15620	15620	15620	15620	629
213	20240617	162000	370188950	15620	15620	15620	15620	0
214	20240617	161900	370188950	15620	15620	15620	15620	0
215	20240617	161800	370188950	15620	15620	15620	15620	0
216	20240617	161700	370188950	15620	15620	15620	15620	0
217	20240617	161600	370188950	15620	15620	15620	15620	0
218	20240617	161500	370188950	15620	15620	15620	15620	0
219	20240617	161400	370188950	15620	15620	15620	15620	0
220	20240617	161300	370188950	15620	15620	15620	15620	0
221	20240617	161200	370188950	15620	15620	15620	15620	0
222	20240617	161100	370188950	15620	15620	15620	15620	0
223	20240617	161000	370188950	15620	15620	15620	15620	0
224	20240617	160900	370188950	15620	15620	15620	15620	0
225	20240617	160800	370188950	15620	15620	15620	15620	0
226	20240617	160700	370188950	15620	15620	15620	15620	0
227	20240617	160600	370188950	15620	15620	15620	15620	0
228	20240617	160500	370188950	15620	15620	15620	15620	0
229	20240617	160400	370188950	15620	15620	15620	15620	0
230	20240617	160300	370188950	15620	15620	15620	15620	0
231	20240617	160200	370188950	15620	15620	15620	15620	0
232	20240617	160100	370188950	15620	15620	15620	15620	0
233	20240617	160000	370188950	15620	15620	15620	15620	0
234	20240617	155900	370188950	15620	15620	15620	15620	0
235	20240617	155800	370188950	15620	15620	15620	15620	0
236	20240617	155700	370188950	15620	15620	15620	15620	0
237	20240617	155600	370188950	15620	15620	15620	15620	0
238	20240617	155500	370188950	15620	15620	15620	15620	0
239	20240617	155400	370188950	15620	15620	15620	15620	0
240	20240617	155300	370188950	15620	15620	15620	15620	0
241	20240617	155200	370188950	15620	15620	15620	15620	0
242	20240617	155100	370188950	15620	15620	15620	15620	629
243	20240617	155000	370188950	15620	15620	15620	15620	0
244	20240617	154900	370188950	15620	15620	15620	15620	0
245	20240617	154800	370188950	15620	15620	15620	15620	0
246	20240617	154700	370188950	15620	15620	15620	15620	0
247	20240617	154600	370188950	15620	15620	15620	15620	0
248	20240617	154500	370188950	15620	15620	15620	15620	0
249	20240617	154400	370188950	15620	15620	15620	15620	0
250	20240617	154300	370188950	15620	15620	15620	15620	0
251	20240617	154200	370188950	15620	15620	15620	15620	0
252	20240617	154100	370188950	15620	15620	15620	15620	0
253	20240617	154000	370188950	15620	15620	15620	15620	0
254	20240617	153900	370188950	15620	15620	15620	15620	0
255	20240617	153800	370188950	15620	15620	15620	15620	0
256	20240617	153700	370188950	15620	15620	15620	15620	0
257	20240617	153600	370188950	15620	15620	15620	15620	0
258	20240617	153500	370188950	15620	15620	15620	15620	0
259	20240617	153400	370188950	15620	15620	15620	15620	0
260	20240617	153300	370188950	15620	15620	15620	15620	0
261	20240617	153200	370188950	15620	15620	15620	15620	0
262	20240617	153100	370188950	15620	15620	15620	15620	0
263	20240617	153000	370188950	15620	15620	15620	15620	629
264	20240617	152900	360363970	15620	15620	15620	15620	0
265	20240617	152800	360363970	15620	15620	15620	15620	0
266	20240617	152700	360363970	15620	15620	15620	15620	0
267	20240617	152600	360363970	15620	15620	15620	15620	0
268	20240617	152500	360363970	15620	15620	15620	15620	0
269	20240617	152400	360363970	15620	15620	15620	15620	0
270	20240617	152300	360363970	15620	15620	15620	15620	0
271	20240617	152200	360363970	15620	15620	15620	15620	0
272	20240617	152100	360363970	15620	15620	15620	15620	0
273	20240617	152000	360363970	15620	15620	15620	15620	0
274	20240617	151900	360363970	15620	15670	15670	15620	13
275	20240617	151800	360160510	15670	15620	15670	15620	9
276	20240617	151700	360019880	15620	15620	15620	15620	7
277	20240617	151600	359910540	15620	15620	15620	15620	3
278	20240617	151500	359863680	15620	15620	15620	15620	55
279	20240617	151400	359004580	15620	15620	15680	15620	11
280	20240617	151300	358832340	15620	15680	15680	15620	7
281	20240617	151200	358722640	15620	15620	15620	15620	0
282	20240617	151100	358722640	15620	15620	15620	15620	0
283	20240617	151000	358722640	15620	15670	15690	15620	83
284	20240617	150900	357424160	15670	15670	15670	15670	17
285	20240617	150800	357157770	15680	15620	15680	15620	5
286	20240617	150700	357079610	15620	15620	15620	15620	5
287	20240617	150600	357001510	15620	15620	15620	15620	0
288	20240617	150500	357001510	15620	15620	15620	15620	4
289	20240617	150400	356939030	15680	15680	15680	15680	1
290	20240617	150300	356923350	15670	15670	15670	15670	12
291	20240617	150200	356735310	15620	15620	15620	15620	0
292	20240617	150100	356735310	15620	15630	15630	15620	106
293	20240617	150000	355078600	15620	15620	15620	15620	0
294	20240617	145900	355078600	15620	15620	15620	15620	0
295	20240617	145800	355078600	15620	15620	15620	15620	0
296	20240617	145700	355078600	15620	15620	15620	15620	0
297	20240617	145600	355078600	15620	15620	15620	15620	6
298	20240617	145500	354984880	15640	15640	15640	15640	0
299	20240617	145400	354984880	15640	15640	15640	15640	0
300	20240617	145300	354984880	15640	15640	15640	15640	0
301	20240617	145200	354984880	15640	15640	15640	15640	0
302	20240617	145100	354984880	15640	15640	15640	15620	125
303	20240617	145000	353029900	15620	15640	15640	15620	100
304	20240617	144900	351466040	15640	15640	15640	15640	0
305	20240617	144800	351466040	15640	15640	15640	15640	0
306	20240617	144700	351466040	15640	15640	15640	15640	0
307	20240617	144600	351466040	15640	15640	15640	15640	3
308	20240617	144500	351419120	15620	15620	15620	15620	0
309	20240617	144400	351419120	15620	15620	15620	15620	5
310	20240617	144300	351341020	15620	15620	15620	15620	0
311	20240617	144200	351341020	15620	15620	15620	15620	0
312	20240617	144100	351341020	15620	15620	15620	15620	0
313	20240617	144000	351341020	15620	15620	15620	15620	0
314	20240617	143900	351341020	15620	15620	15620	15620	0
315	20240617	143800	351341020	15620	15620	15620	15620	0
316	20240617	143700	351341020	15620	15630	15630	15620	4
317	20240617	143600	351278530	15630	15630	15630	15630	0
318	20240617	143500	351278530	15630	15630	15630	15630	100
319	20240617	143400	349715530	15630	15630	15630	15630	0
320	20240617	143300	349715530	15630	15630	15630	15630	0
321	20240617	143200	349715530	15630	15630	15630	15630	1
322	20240617	143100	349699900	15690	15650	15690	15650	115
323	20240617	143000	347895840	15650	15650	15650	15650	11
324	20240617	142900	347723690	15650	15650	15650	15650	0
325	20240617	142800	347723690	15650	15630	15650	15630	6
326	20240617	142700	347629890	15650	15650	15650	15650	0
327	20240617	142600	347629890	15650	15650	15650	15650	0
328	20240617	142500	347629890	15650	15650	15650	15650	6
329	20240617	142400	347535990	15630	15630	15630	15630	4
330	20240617	142300	347473470	15630	15630	15630	15630	0
331	20240617	142200	347473470	15630	15630	15630	15630	0
332	20240617	142100	347473470	15630	15630	15630	15630	30
333	20240617	142000	347004570	15630	15630	15630	15630	5
334	20240617	141900	346926420	15630	15630	15630	15630	40
335	20240617	141800	346301220	15630	15630	15630	15630	0
336	20240617	141700	346301220	15630	15630	15630	15630	0
337	20240617	141600	346301220	15630	15630	15630	15630	0
338	20240617	141500	346301220	15630	15630	15630	15630	6
339	20240617	141400	346207440	15630	15630	15630	15630	0
340	20240617	141300	346207440	15630	15630	15630	15630	0
341	20240617	141200	346207440	15630	15630	15630	15630	0
342	20240617	141100	346207440	15630	15630	15630	15630	0
343	20240617	141000	346207440	15630	15630	15630	15630	6
344	20240617	140900	346113660	15650	15650	15650	15650	1
345	20240617	140800	346098010	15630	15630	15630	15630	0
346	20240617	140700	346098010	15630	15630	15630	15630	0
347	20240617	140600	346098010	15630	15630	15630	15630	0
348	20240617	140500	346098010	15630	15630	15630	15630	5
349	20240617	140400	346019860	15630	15630	15630	15630	0
350	20240617	140300	346019860	15630	15630	15630	15630	0
351	20240617	140200	346019860	15630	15630	15630	15630	0
352	20240617	140100	346019860	15630	15630	15630	15630	38
353	20240617	140000	345425920	15640	15650	15650	15640	222
354	20240617	135900	341953190	15650	15650	15650	15650	0
355	20240617	135800	341953190	15650	15650	15650	15650	0
356	20240617	135700	341953190	15650	15650	15650	15650	0
357	20240617	135600	341953190	15650	15650	15650	15650	0
358	20240617	135500	341953190	15650	15670	15670	15650	102
359	20240617	135400	340355780	15670	15670	15670	15670	0
360	20240617	135300	340355780	15670	15670	15670	15670	5
361	20240617	135200	340277430	15670	15670	15670	15670	0
362	20240617	135100	340277430	15670	15670	15670	15670	2
363	20240617	135000	340246090	15670	15670	15670	15670	10
364	20240617	134900	340089390	15670	15670	15670	15670	0
365	20240617	134800	340089390	15670	15670	15670	15670	0
366	20240617	134700	340089390	15670	15670	15670	15670	3
367	20240617	134600	340042380	15670	15670	15670	15670	0
368	20240617	134500	340042380	15670	15670	15670	15670	0
369	20240617	134400	340042380	15670	15670	15670	15670	0
370	20240617	134300	340042380	15670	15670	15670	15670	3
371	20240617	134200	339995370	15670	15670	15670	15670	0
372	20240617	134100	339995370	15670	15670	15670	15670	0
373	20240617	134000	339995370	15670	15670	15670	15670	0
374	20240617	133900	339995370	15670	15670	15670	15670	3
375	20240617	133800	339948360	15680	15680	15680	15680	4
376	20240617	133700	339885640	15670	15670	15670	15670	0
377	20240617	133600	339885640	15670	15670	15670	15670	0
378	20240617	133500	339885640	15670	15670	15670	15670	23
379	20240617	133400	339525230	15690	15690	15690	15690	6
380	20240617	133300	339431090	15670	15670	15670	15670	0
381	20240617	133200	339431090	15670	15670	15670	15670	0
382	20240617	133100	339431090	15670	15670	15670	15670	8
383	20240617	133000	339305730	15670	15670	15670	15670	0
384	20240617	132900	339305730	15670	15670	15670	15670	0
385	20240617	132800	339305730	15670	15670	15670	15670	0
386	20240617	132700	339305730	15670	15670	15670	15670	0
387	20240617	132600	339305730	15670	15670	15670	15670	2
388	20240617	132500	339274390	15690	15690	15690	15690	0
389	20240617	132400	339274390	15690	15690	15690	15690	0
390	20240617	132300	339274390	15690	15690	15690	15690	39
391	20240617	132200	338662480	15670	15670	15680	15670	11
392	20240617	132100	338490040	15670	15670	15670	15670	108
393	20240617	132000	336797680	15650	15650	15650	15650	1
394	20240617	131900	336782030	15650	15650	15650	15650	0
395	20240617	131800	336782030	15650	15650	15650	15650	0
396	20240617	131700	336782030	15650	15650	15650	15650	4
397	20240617	131600	336719430	15670	15670	15670	15670	6
398	20240617	131500	336625410	15670	15670	15670	15670	0
399	20240617	131400	336625410	15670	15670	15670	15670	0
400	20240617	131300	336625410	15670	15670	15670	15670	0
401	20240617	131200	336625410	15670	15670	15670	15670	0
402	20240617	131100	336625410	15670	15670	15670	15670	0
403	20240617	131000	336625410	15670	15670	15670	15670	14
404	20240617	130900	336406030	15640	15640	15640	15640	0
405	20240617	130800	336406030	15640	15640	15640	15640	0
406	20240617	130700	336406030	15640	15640	15640	15640	0
407	20240617	130600	336406030	15640	15640	15640	15640	0
408	20240617	130500	336406030	15640	15640	15640	15640	0
409	20240617	130400	336406030	15640	15640	15640	15640	0
410	20240617	130300	336406030	15640	15640	15640	15640	10
411	20240617	130200	336249630	15640	15640	15640	15640	2
412	20240617	130100	336218350	15660	15640	15660	15640	58
413	20240617	130000	335310090	15630	15630	15630	15630	0
414	20240617	125900	335310090	15630	15630	15630	15630	25
415	20240617	125800	334919340	15630	15630	15630	15630	0
416	20240617	125700	334919340	15630	15630	15630	15630	191
417	20240617	125600	331934010	15630	15630	15630	15630	0
418	20240617	125500	331934010	15630	15630	15630	15630	0
419	20240617	125400	331934010	15630	15630	15630	15630	4
420	20240617	125300	331871490	15620	15620	15620	15620	0
421	20240617	125200	331871490	15620	15620	15620	15620	1
422	20240617	125100	331855870	15600	15600	15600	15600	0
423	20240617	125000	331855870	15600	15600	15600	15600	0
424	20240617	124900	331855870	15600	15600	15600	15600	2
425	20240617	124800	331824670	15570	15570	15570	15570	0
426	20240617	124700	331824670	15570	15570	15570	15570	0
427	20240617	124600	331824670	15570	15570	15570	15570	0
428	20240617	124500	331824670	15570	15660	15660	15570	1514
429	20240617	124400	308129740	15660	15660	15660	15660	0
430	20240617	124300	308129740	15660	15660	15660	15660	0
431	20240617	124200	308129740	15660	15660	15660	15660	0
432	20240617	124100	308129740	15660	15660	15660	15660	0
433	20240617	124000	308129740	15660	15660	15660	15660	50
434	20240617	123900	307346740	15660	15670	15670	15660	300
435	20240617	123800	302647270	15670	15670	15670	15670	0
436	20240617	123700	302647270	15670	15670	15670	15670	0
437	20240617	123600	302647270	15670	15670	15670	15670	3
438	20240617	123500	302600260	15670	15670	15670	15670	0
439	20240617	123400	302600260	15670	15670	15670	15670	0
440	20240617	123300	302600260	15670	15670	15670	15670	0
441	20240617	123200	302600260	15670	15670	15670	15670	0
442	20240617	123100	302600260	15670	15670	15670	15670	0
443	20240617	123000	302600260	15670	15670	15670	15670	2
444	20240617	122900	302568920	15670	15670	15670	15670	3
445	20240617	122800	302521910	15670	15670	15670	15670	0
446	20240617	122700	302521910	15670	15670	15670	15670	0
447	20240617	122600	302521910	15670	15670	15670	15670	1
448	20240617	122500	302506240	15670	15670	15670	15670	0
449	20240617	122400	302506240	15670	15670	15670	15670	0
450	20240617	122300	302506240	15670	15670	15670	15670	0
451	20240617	122200	302506240	15670	15670	15670	15670	0
452	20240617	122100	302506240	15670	15670	15670	15670	3
453	20240617	122000	302459230	15670	15670	15670	15670	0
454	20240617	121900	302459230	15670	15670	15670	15670	0
455	20240617	121800	302459230	15670	15670	15670	15670	0
456	20240617	121700	302459230	15670	15670	15670	15670	3
457	20240617	121600	302412220	15670	15670	15670	15670	3
458	20240617	121500	302365210	15670	15670	15670	15670	0
459	20240617	121400	302365210	15670	15670	15670	15670	0
460	20240617	121300	302365210	15670	15670	15670	15670	0
461	20240617	121200	302365210	15670	15670	15670	15670	0
462	20240617	121100	302365210	15670	15670	15670	15670	0
463	20240617	121000	302365210	15670	15670	15670	15670	0
464	20240617	120900	302365210	15670	15680	15680	15670	31
465	20240617	120800	301879230	15680	15680	15680	15680	2
466	20240617	120700	301847870	15660	15660	15660	15660	0
467	20240617	120600	301847870	15660	15660	15660	15660	0
468	20240617	120500	301847870	15660	15660	15660	15660	3
469	20240617	120400	301800890	15680	15680	15680	15680	0
470	20240617	120300	301800890	15680	15680	15680	15680	0
471	20240617	120200	301800890	15680	15680	15680	15680	2
472	20240617	120100	301769530	15660	15660	15660	15660	0
473	20240617	120000	301769530	15660	15660	15660	15660	0
474	20240617	115900	301769530	15660	15670	15670	15660	13
475	20240617	115800	301565940	15670	15660	15670	15660	52
476	20240617	115700	300751200	15660	15660	15660	15660	0
477	20240617	115600	300751200	15660	15660	15660	15660	0
478	20240617	115500	300751200	15660	15660	15660	15660	0
479	20240617	115400	300751200	15660	15660	15660	15660	0
480	20240617	115300	300751200	15660	15660	15660	15660	0
481	20240617	115200	300751200	15660	15660	15660	15660	0
482	20240617	115100	300751200	15660	15660	15660	15660	100
483	20240617	115000	299185200	15660	15660	15660	15660	3
484	20240617	114900	299138220	15660	15660	15660	15660	20
485	20240617	114800	298825020	15660	15660	15660	15660	0
486	20240617	114700	298825020	15660	15660	15660	15660	0
487	20240617	114600	298825020	15660	15660	15660	15660	0
488	20240617	114500	298825020	15660	15660	15660	15660	165
489	20240617	114400	296241120	15660	15660	15660	15660	0
490	20240617	114300	296241120	15660	15660	15660	15660	0
491	20240617	114200	296241120	15660	15660	15660	15660	7
492	20240617	114100	296131500	15670	15670	15670	15670	23
493	20240617	114000	295771090	15670	15670	15670	15670	1
494	20240617	113900	295755420	15660	15660	15660	15660	0
495	20240617	113800	295755420	15660	15670	15670	15660	3
496	20240617	113700	295708430	15660	15660	15660	15660	0
497	20240617	113600	295708430	15660	15660	15660	15660	0
498	20240617	113500	295708430	15660	15660	15660	15660	30
499	20240617	113400	295238630	15660	15660	15660	15660	0
500	20240617	113300	295238630	15660	15670	15670	15660	5
501	20240617	113200	295160300	15660	15660	15660	15660	0
502	20240617	113100	295160300	15660	15660	15660	15660	31
503	20240617	113000	294674840	15660	15660	15660	15660	0
504	20240617	112900	294674840	15660	15670	15670	15660	7
505	20240617	112800	294565200	15660	15660	15660	15660	0
506	20240617	112700	294565200	15660	15660	15660	15660	0
507	20240617	112600	294565200	15660	15660	15660	15660	0
508	20240617	112500	294565200	15660	15660	15660	15660	3
509	20240617	112400	294518220	15660	15660	15660	15660	0
510	20240617	112300	294518220	15660	15660	15660	15660	3
511	20240617	112200	294471240	15710	15680	15710	15680	3
512	20240617	112100	294424140	15650	15650	15650	15650	0
513	20240617	112000	294424140	15650	15670	15670	15650	4
514	20240617	111900	294361500	15670	15670	15670	15670	2
515	20240617	111800	294330160	15700	15670	15700	15670	46
516	20240617	111700	293607990	15650	15650	15650	15650	1
517	20240617	111600	293592340	15650	15690	15690	15650	6
518	20240617	111500	293498300	15690	15690	15690	15690	0
519	20240617	111400	293498300	15690	15690	15690	15690	7
520	20240617	111300	293388470	15670	15670	15670	15670	4
521	20240617	111200	293325790	15670	15670	15670	15670	30
522	20240617	111100	292855690	15650	15650	15650	15650	0
523	20240617	111000	292855690	15650	15650	15650	15650	4
524	20240617	110900	292793090	15650	15650	15650	15650	0
525	20240617	110800	292793090	15650	15650	15650	15650	0
526	20240617	110700	292793090	15650	15650	15650	15650	3
527	20240617	110600	292746140	15660	15660	15660	15660	0
528	20240617	110500	292746140	15660	15660	15660	15660	0
529	20240617	110400	292746140	15660	15640	15660	15640	4
530	20240617	110300	292683560	15640	15640	15640	15640	3
531	20240617	110200	292636640	15620	15630	15630	15620	21
532	20240617	110100	292308540	15630	15650	15650	15630	6
533	20240617	110000	292214700	15650	15650	15650	15650	1
534	20240617	105900	292199050	15620	15640	15640	15620	6
535	20240617	105800	292105270	15620	15640	15640	15620	4
536	20240617	105700	292042760	15660	15660	15660	15660	8
537	20240617	105600	291917480	15660	15660	15660	15640	74
538	20240617	105500	290759860	15650	15670	15670	15650	131
539	20240617	105400	288709120	15670	15670	15670	15670	1
540	20240617	105300	288693450	15650	15650	15650	15650	0
541	20240617	105200	288693450	15650	15650	15650	15650	60
542	20240617	105100	287754450	15650	15650	15650	15650	0
543	20240617	105000	287754450	15650	15650	15650	15650	0
544	20240617	104900	287754450	15650	15650	15650	15650	3
545	20240617	104800	287707500	15650	15650	15650	15650	0
546	20240617	104700	287707500	15650	15650	15650	15650	0
547	20240617	104600	287707500	15650	15650	15650	15650	3
548	20240617	104500	287660550	15650	15650	15650	15650	3
549	20240617	104400	287613600	15630	15630	15630	15630	0
550	20240617	104300	287613600	15630	15630	15630	15630	3
551	20240617	104200	287566710	15620	15620	15620	15620	0
552	20240617	104100	287566710	15620	15620	15620	15620	0
553	20240617	104000	287566710	15620	15610	15620	15600	6
554	20240617	103900	287473040	15640	15600	15640	15600	67
555	20240617	103800	286426950	15600	15620	15640	15600	116
556	20240617	103700	284616690	15620	15620	15620	15600	31
557	20240617	103600	284132890	15600	15610	15620	15600	24
558	20240617	103500	283758380	15590	15610	15640	15590	36
559	20240617	103400	283196170	15610	15610	15610	15610	4
560	20240617	103300	283133730	15610	15630	15630	15610	2
561	20240617	103200	283102490	15650	15610	15650	15610	4
562	20240617	103100	283039990	15610	15590	15610	15590	3
563	20240617	103000	282993200	15590	15620	15620	15590	9
564	20240617	102900	282852770	15620	15620	15620	15620	1
565	20240617	102800	282837150	15620	15620	15620	15620	1
566	20240617	102700	282821530	15600	15620	15620	15600	6
567	20240617	102600	282727910	15700	15700	15700	15700	13
568	20240617	102500	282523810	15610	15610	15610	15610	1
569	20240617	102400	282508200	15590	15600	15600	15590	4
570	20240617	102300	282445820	15620	15620	15620	15620	1
571	20240617	102200	282430200	15620	15620	15620	15610	14
572	20240617	102100	282211530	15600	15720	15720	15600	24
573	20240617	102000	281835460	15710	15620	15710	15610	26
574	20240617	101900	281427650	15600	15660	15660	15590	65
575	20240617	101800	280410730	15580	15690	15690	15580	78
576	20240617	101700	279189150	15710	15710	15710	15710	47
577	20240617	101600	278450780	15710	15710	15710	15710	0
578	20240617	101500	278450780	15710	15710	15710	15700	96
579	20240617	101400	276943520	15710	15710	15710	15710	0
580	20240617	101300	276943520	15710	15710	15710	15710	5
581	20240617	101200	276864970	15710	15730	15730	15700	34
582	20240617	101100	276330530	15730	15730	15730	15730	0
583	20240617	101000	276330530	15730	15680	15730	15680	439
584	20240617	100900	269446860	15680	15700	15730	15680	400
585	20240617	100800	263164660	15700	15700	15710	15700	10
586	20240617	100700	263007650	15700	15670	15720	15670	23
587	20240617	100600	262646760	15670	15620	15720	15590	2024
588	20240617	100500	230926560	15570	15570	15620	15570	76
589	20240617	100400	229739740	15560	15560	15560	15560	1
590	20240617	100300	229724180	15620	15600	15620	15550	3765
591	20240617	100200	171177710	15590	15590	15590	15590	7
592	20240617	100100	171068580	15560	15560	15560	15560	0
593	20240617	100000	171068580	15560	15650	15650	15560	12
594	20240617	095900	170880960	15560	15560	15560	15560	6
595	20240617	095800	170787600	15560	15560	15560	15560	3
596	20240617	095700	170740920	15560	15560	15560	15560	3
597	20240617	095600	170694240	15560	15560	15560	15560	2
598	20240617	095500	170663120	15640	15610	15640	15610	800
599	20240617	095400	158153040	15600	15550	15600	15550	200
600	20240617	095300	155036940	15530	15530	15530	15530	5
601	20240617	095200	154959290	15530	15530	15530	15530	16
602	20240617	095100	154710810	15530	15530	15530	15530	0
603	20240617	095000	154710810	15530	15530	15530	15530	14
604	20240617	094900	154493390	15570	15570	15570	15570	0
605	20240617	094800	154493390	15570	15570	15570	15570	0
606	20240617	094700	154493390	15570	15540	15570	15530	18
607	20240617	094600	154213320	15540	15540	15540	15540	13
608	20240617	094500	154011300	15540	15540	15540	15540	2
609	20240617	094400	153980220	15530	15530	15530	15530	4
610	20240617	094300	153918100	15530	15530	15530	15530	0
611	20240617	094200	153918100	15530	15530	15530	15530	0
612	20240617	094100	153918100	15530	15530	15530	15530	0
613	20240617	094000	153918100	15530	15530	15530	15530	6
614	20240617	093900	153824920	15540	15540	15540	15540	1
615	20240617	093800	153809380	15540	15540	15540	15540	0
616	20240617	093700	153809380	15540	15530	15540	15530	4
617	20240617	093600	153747250	15530	15530	15530	15530	3
618	20240617	093500	153700660	15520	15520	15520	15520	20
619	20240617	093400	153390260	15510	15520	15520	15510	37
620	20240617	093300	152816240	15510	15510	15510	15510	0
621	20240617	093200	152816240	15510	15510	15520	15500	39
622	20240617	093100	152211190	15510	15510	15510	15510	102
623	20240617	093000	150629170	15510	15520	15520	15500	274
624	20240617	092900	146377500	15520	15520	15520	15520	10
625	20240617	092800	146222300	15530	15520	15530	15520	10
626	20240617	092700	146067010	15510	15520	15520	15510	8
627	20240617	092600	145942920	15520	15520	15520	15520	1
628	20240617	092500	145927400	15520	15520	15600	15510	97
629	20240617	092400	144420720	15520	15520	15610	15510	63
630	20240617	092300	143443080	15530	15540	15630	15530	26
631	20240617	092200	143039180	15630	15540	15630	15540	37
632	20240617	092100	142461130	15530	15530	15530	15530	12
633	20240617	092000	142274770	15530	15550	15630	15520	305
634	20240617	091900	137540280	15550	15550	15550	15550	0
635	20240617	091800	137540280	15550	15540	15550	15540	9
636	20240617	091700	137400410	15540	15540	15540	15540	3
637	20240617	091600	137353790	15540	15540	15540	15540	1
638	20240617	091500	137338250	15630	15550	15630	15550	18
639	20240617	091400	137058110	15550	15560	15560	15550	5
640	20240617	091300	136980340	15630	15620	15630	15620	7
641	20240617	091200	136870950	15550	15550	15550	15550	0
642	20240617	091100	136870950	15550	15550	15550	15550	61
643	20240617	091000	135922400	15640	15630	15640	15630	4
644	20240617	090900	135859860	15640	15620	15640	15620	500
645	20240617	090800	128045700	15620	15620	15620	15620	3
646	20240617	090700	127998840	15620	15620	15620	15620	32
647	20240617	090600	127499000	15620	15520	15620	15520	179
648	20240617	090500	124708420	15600	15600	15600	15600	0
649	20240617	090400	124708420	15600	15600	15600	15600	75
650	20240617	090300	123538420	15600	15620	15650	15600	465
651	20240617	090200	116276850	15600	15510	15600	15500	1000
652	20240617	090100	100721970	15550	15570	15580	15510	24
653	20240617	090000	100349070	15570	15370	15800	15370	6510