KissMeData/046890/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192800	662332230	9540	9540	9540	9540	4045
3	20240617	192700	662332230	9540	9540	9540	9540	0
4	20240617	192600	662332230	9540	9540	9540	9540	0
5	20240617	192500	662332230	9540	9540	9540	9540	0
6	20240617	192400	662332230	9540	9540	9540	9540	0
7	20240617	192300	662332230	9540	9540	9540	9540	0
8	20240617	192200	662332230	9540	9540	9540	9540	0
9	20240617	192100	662332230	9540	9540	9540	9540	0
10	20240617	192000	662332230	9540	9540	9540	9540	0
11	20240617	191900	662332230	9540	9540	9540	9540	0
12	20240617	191800	662332230	9540	9540	9540	9540	0
13	20240617	191700	662332230	9540	9540	9540	9540	0
14	20240617	191600	662332230	9540	9540	9540	9540	0
15	20240617	191500	662332230	9540	9540	9540	9540	0
16	20240617	191400	662332230	9540	9540	9540	9540	0
17	20240617	191300	662332230	9540	9540	9540	9540	0
18	20240617	191200	662332230	9540	9540	9540	9540	0
19	20240617	191100	662332230	9540	9540	9540	9540	0
20	20240617	191000	662332230	9540	9540	9540	9540	0
21	20240617	190900	662332230	9540	9540	9540	9540	0
22	20240617	190800	662332230	9540	9540	9540	9540	0
23	20240617	190700	662332230	9540	9540	9540	9540	0
24	20240617	190600	662332230	9540	9540	9540	9540	0
25	20240617	190500	662332230	9540	9540	9540	9540	0
26	20240617	190400	662332230	9540	9540	9540	9540	0
27	20240617	190300	662332230	9540	9540	9540	9540	0
28	20240617	190200	662332230	9540	9540	9540	9540	0
29	20240617	190100	662332230	9540	9540	9540	9540	0
30	20240617	190000	662332230	9540	9540	9540	9540	0
31	20240617	185900	662332230	9540	9540	9540	9540	0
32	20240617	185800	662332230	9540	9540	9540	9540	4045
33	20240617	185700	662332230	9540	9540	9540	9540	0
34	20240617	185600	662332230	9540	9540	9540	9540	0
35	20240617	185500	662332230	9540	9540	9540	9540	0
36	20240617	185400	662332230	9540	9540	9540	9540	0
37	20240617	185300	662332230	9540	9540	9540	9540	0
38	20240617	185200	662332230	9540	9540	9540	9540	0
39	20240617	185100	662332230	9540	9540	9540	9540	0
40	20240617	185000	662332230	9540	9540	9540	9540	0
41	20240617	184900	662332230	9540	9540	9540	9540	0
42	20240617	184800	662332230	9540	9540	9540	9540	0
43	20240617	184700	662332230	9540	9540	9540	9540	0
44	20240617	184600	662332230	9540	9540	9540	9540	0
45	20240617	184500	662332230	9540	9540	9540	9540	0
46	20240617	184400	662332230	9540	9540	9540	9540	0
47	20240617	184300	662332230	9540	9540	9540	9540	0
48	20240617	184200	662332230	9540	9540	9540	9540	0
49	20240617	184100	662332230	9540	9540	9540	9540	0
50	20240617	184000	662332230	9540	9540	9540	9540	0
51	20240617	183900	662332230	9540	9540	9540	9540	0
52	20240617	183800	662332230	9540	9540	9540	9540	0
53	20240617	183700	662332230	9540	9540	9540	9540	0
54	20240617	183600	662332230	9540	9540	9540	9540	0
55	20240617	183500	662332230	9540	9540	9540	9540	0
56	20240617	183400	662332230	9540	9540	9540	9540	0
57	20240617	183300	662332230	9540	9540	9540	9540	0
58	20240617	183200	662332230	9540	9540	9540	9540	0
59	20240617	183100	662332230	9540	9540	9540	9540	0
60	20240617	183000	662332230	9540	9540	9540	9540	0
61	20240617	182900	662332230	9540	9540	9540	9540	0
62	20240617	182800	662332230	9540	9540	9540	9540	4045
63	20240617	182700	662332230	9540	9540	9540	9540	0
64	20240617	182600	662332230	9540	9540	9540	9540	0
65	20240617	182500	662332230	9540	9540	9540	9540	0
66	20240617	182400	662332230	9540	9540	9540	9540	0
67	20240617	182300	662332230	9540	9540	9540	9540	0
68	20240617	182200	662332230	9540	9540	9540	9540	0
69	20240617	182100	662332230	9540	9540	9540	9540	0
70	20240617	182000	662332230	9540	9540	9540	9540	0
71	20240617	181900	662332230	9540	9540	9540	9540	0
72	20240617	181800	662332230	9540	9540	9540	9540	0
73	20240617	181700	662332230	9540	9540	9540	9540	0
74	20240617	181600	662332230	9540	9540	9540	9540	0
75	20240617	181500	662332230	9540	9540	9540	9540	0
76	20240617	181400	662332230	9540	9540	9540	9540	0
77	20240617	181300	662332230	9540	9540	9540	9540	0
78	20240617	181200	662332230	9540	9540	9540	9540	0
79	20240617	181100	662332230	9540	9540	9540	9540	0
80	20240617	181000	662332230	9540	9540	9540	9540	0
81	20240617	180900	662332230	9540	9540	9540	9540	0
82	20240617	180800	662332230	9540	9540	9540	9540	0
83	20240617	180700	662332230	9540	9540	9540	9540	0
84	20240617	180600	662332230	9540	9540	9540	9540	0
85	20240617	180500	662332230	9540	9540	9540	9540	0
86	20240617	180400	662332230	9540	9540	9540	9540	0
87	20240617	180300	662332230	9540	9540	9540	9540	0
88	20240617	180200	662332230	9540	9540	9540	9540	0
89	20240617	180100	662332230	9540	9540	9540	9540	0
90	20240617	180000	662332230	9540	9540	9540	9540	0
91	20240617	175900	662332230	9540	9540	9540	9540	0
92	20240617	175800	662332230	9540	9540	9540	9540	4045
93	20240617	175700	662332230	9540	9540	9540	9540	0
94	20240617	175600	662332230	9540	9540	9540	9540	0
95	20240617	175500	662332230	9540	9540	9540	9540	0
96	20240617	175400	662332230	9540	9540	9540	9540	0
97	20240617	175300	662332230	9540	9540	9540	9540	0
98	20240617	175200	662332230	9540	9540	9540	9540	0
99	20240617	175100	662332230	9540	9540	9540	9540	0
100	20240617	175000	662332230	9540	9540	9540	9540	0
101	20240617	174900	662332230	9540	9540	9540	9540	0
102	20240617	174800	662332230	9540	9540	9540	9540	0
103	20240617	174700	662332230	9540	9540	9540	9540	0
104	20240617	174600	662332230	9540	9540	9540	9540	0
105	20240617	174500	662332230	9540	9540	9540	9540	0
106	20240617	174400	662332230	9540	9540	9540	9540	0
107	20240617	174300	662332230	9540	9540	9540	9540	0
108	20240617	174200	662332230	9540	9540	9540	9540	0
109	20240617	174100	662332230	9540	9540	9540	9540	0
110	20240617	174000	662332230	9540	9540	9540	9540	0
111	20240617	173900	662332230	9540	9540	9540	9540	0
112	20240617	173800	662332230	9540	9540	9540	9540	0
113	20240617	173700	662332230	9540	9540	9540	9540	0
114	20240617	173600	662332230	9540	9540	9540	9540	0
115	20240617	173500	662332230	9540	9540	9540	9540	0
116	20240617	173400	662332230	9540	9540	9540	9540	0
117	20240617	173300	662332230	9540	9540	9540	9540	0
118	20240617	173200	662332230	9540	9540	9540	9540	0
119	20240617	173100	662332230	9540	9540	9540	9540	0
120	20240617	173000	662332230	9540	9540	9540	9540	0
121	20240617	172900	662332230	9540	9540	9540	9540	0
122	20240617	172800	662332230	9540	9540	9540	9540	4045
123	20240617	172700	662332230	9540	9540	9540	9540	0
124	20240617	172600	662332230	9540	9540	9540	9540	0
125	20240617	172500	662332230	9540	9540	9540	9540	0
126	20240617	172400	662332230	9540	9540	9540	9540	0
127	20240617	172300	662332230	9540	9540	9540	9540	0
128	20240617	172200	662332230	9540	9540	9540	9540	0
129	20240617	172100	662332230	9540	9540	9540	9540	0
130	20240617	172000	662332230	9540	9540	9540	9540	0
131	20240617	171900	662332230	9540	9540	9540	9540	0
132	20240617	171800	662332230	9540	9540	9540	9540	0
133	20240617	171700	662332230	9540	9540	9540	9540	0
134	20240617	171600	662332230	9540	9540	9540	9540	0
135	20240617	171500	662332230	9540	9540	9540	9540	0
136	20240617	171400	662332230	9540	9540	9540	9540	0
137	20240617	171300	662332230	9540	9540	9540	9540	0
138	20240617	171200	662332230	9540	9540	9540	9540	0
139	20240617	171100	662332230	9540	9540	9540	9540	0
140	20240617	171000	662332230	9540	9540	9540	9540	0
141	20240617	170900	662332230	9540	9540	9540	9540	0
142	20240617	170800	662332230	9540	9540	9540	9540	0
143	20240617	170700	662332230	9540	9540	9540	9540	0
144	20240617	170600	662332230	9540	9540	9540	9540	0
145	20240617	170500	662332230	9540	9540	9540	9540	0
146	20240617	170400	662332230	9540	9540	9540	9540	0
147	20240617	170300	662332230	9540	9540	9540	9540	0
148	20240617	170200	662332230	9540	9540	9540	9540	0
149	20240617	170100	662332230	9540	9540	9540	9540	0
150	20240617	170000	662332230	9540	9540	9540	9540	0
151	20240617	165900	662332230	9540	9540	9540	9540	0
152	20240617	165800	662332230	9540	9540	9540	9540	4045
153	20240617	165700	662332230	9540	9540	9540	9540	0
154	20240617	165600	662332230	9540	9540	9540	9540	0
155	20240617	165500	662332230	9540	9540	9540	9540	0
156	20240617	165400	662332230	9540	9540	9540	9540	0
157	20240617	165300	662332230	9540	9540	9540	9540	0
158	20240617	165200	662332230	9540	9540	9540	9540	0
159	20240617	165100	662332230	9540	9540	9540	9540	0
160	20240617	165000	662332230	9540	9540	9540	9540	0
161	20240617	164900	662332230	9540	9540	9540	9540	0
162	20240617	164800	662332230	9540	9540	9540	9540	0
163	20240617	164700	662332230	9540	9540	9540	9540	0
164	20240617	164600	662332230	9540	9540	9540	9540	0
165	20240617	164500	662332230	9540	9540	9540	9540	0
166	20240617	164400	662332230	9540	9540	9540	9540	0
167	20240617	164300	662332230	9540	9540	9540	9540	0
168	20240617	164200	662332230	9540	9540	9540	9540	0
169	20240617	164100	662332230	9540	9540	9540	9540	0
170	20240617	164000	662332230	9540	9540	9540	9540	0
171	20240617	163900	662332230	9540	9540	9540	9540	0
172	20240617	163800	662332230	9540	9540	9540	9540	0
173	20240617	163700	662332230	9540	9540	9540	9540	0
174	20240617	163600	662332230	9540	9540	9540	9540	0
175	20240617	163500	662332230	9540	9540	9540	9540	0
176	20240617	163400	662332230	9540	9540	9540	9540	0
177	20240617	163300	662332230	9540	9540	9540	9540	0
178	20240617	163200	662332230	9540	9540	9540	9540	0
179	20240617	163100	662332230	9540	9540	9540	9540	0
180	20240617	163000	662332230	9540	9540	9540	9540	0
181	20240617	162900	662332230	9540	9540	9540	9540	0
182	20240617	162800	662332230	9540	9540	9540	9540	4045
183	20240617	162700	662332230	9540	9540	9540	9540	0
184	20240617	162600	662332230	9540	9540	9540	9540	0
185	20240617	162500	662332230	9540	9540	9540	9540	0
186	20240617	162400	662332230	9540	9540	9540	9540	0
187	20240617	162300	662332230	9540	9540	9540	9540	0
188	20240617	162200	662332230	9540	9540	9540	9540	0
189	20240617	162100	662332230	9540	9540	9540	9540	0
190	20240617	162000	662332230	9540	9540	9540	9540	0
191	20240617	161900	662332230	9540	9540	9540	9540	0
192	20240617	161800	662332230	9540	9540	9540	9540	0
193	20240617	161700	662332230	9540	9540	9540	9540	0
194	20240617	161600	662332230	9540	9540	9540	9540	0
195	20240617	161500	662332230	9540	9540	9540	9540	0
196	20240617	161400	662332230	9540	9540	9540	9540	0
197	20240617	161300	662332230	9540	9540	9540	9540	0
198	20240617	161200	662332230	9540	9540	9540	9540	0
199	20240617	161100	662332230	9540	9540	9540	9540	0
200	20240617	161000	662332230	9540	9540	9540	9540	0
201	20240617	160900	662332230	9540	9540	9540	9540	0
202	20240617	160800	662332230	9540	9540	9540	9540	0
203	20240617	160700	662332230	9540	9540	9540	9540	0
204	20240617	160600	662332230	9540	9540	9540	9540	0
205	20240617	160500	662332230	9540	9540	9540	9540	0
206	20240617	160400	662332230	9540	9540	9540	9540	0
207	20240617	160300	662332230	9540	9540	9540	9540	0
208	20240617	160200	662332230	9540	9540	9540	9540	0
209	20240617	160100	662332230	9540	9540	9540	9540	0
210	20240617	160000	662332230	9540	9540	9540	9540	0
211	20240617	155900	662332230	9540	9540	9540	9540	0
212	20240617	155800	662332230	9540	9540	9540	9540	4045
213	20240617	155700	662332230	9540	9540	9540	9540	0
214	20240617	155600	662332230	9540	9540	9540	9540	0
215	20240617	155500	662332230	9540	9540	9540	9540	0
216	20240617	155400	662332230	9540	9540	9540	9540	0
217	20240617	155300	662332230	9540	9540	9540	9540	0
218	20240617	155200	662332230	9540	9540	9540	9540	0
219	20240617	155100	662332230	9540	9540	9540	9540	0
220	20240617	155000	662332230	9540	9540	9540	9540	0
221	20240617	154900	662332230	9540	9540	9540	9540	0
222	20240617	154800	662332230	9540	9540	9540	9540	0
223	20240617	154700	662332230	9540	9540	9540	9540	0
224	20240617	154600	662332230	9540	9540	9540	9540	0
225	20240617	154500	662332230	9540	9540	9540	9540	0
226	20240617	154400	662332230	9540	9540	9540	9540	0
227	20240617	154300	662332230	9540	9540	9540	9540	0
228	20240617	154200	662332230	9540	9540	9540	9540	0
229	20240617	154100	662332230	9540	9540	9540	9540	0
230	20240617	154000	662332230	9540	9540	9540	9540	0
231	20240617	153900	662332230	9540	9540	9540	9540	0
232	20240617	153800	662332230	9540	9540	9540	9540	0
233	20240617	153700	662332230	9540	9540	9540	9540	0
234	20240617	153600	662332230	9540	9540	9540	9540	0
235	20240617	153500	662332230	9540	9540	9540	9540	0
236	20240617	153400	662332230	9540	9540	9540	9540	0
237	20240617	153300	662332230	9540	9540	9540	9540	0
238	20240617	153200	662332230	9540	9540	9540	9540	0
239	20240617	153100	662332230	9540	9540	9540	9540	0
240	20240617	153000	662332230	9540	9540	9540	9540	4045
241	20240617	152900	623742930	9530	9530	9530	9530	0
242	20240617	152800	623742930	9530	9530	9530	9530	0
243	20240617	152700	623742930	9530	9530	9530	9530	0
244	20240617	152600	623742930	9530	9530	9530	9530	0
245	20240617	152500	623742930	9530	9530	9530	9530	0
246	20240617	152400	623742930	9530	9530	9530	9530	0
247	20240617	152300	623742930	9530	9530	9530	9530	0
248	20240617	152200	623742930	9530	9530	9530	9530	0
249	20240617	152100	623742930	9530	9530	9530	9530	0
250	20240617	152000	623742930	9530	9530	9530	9530	0
251	20240617	151900	623742930	9530	9550	9550	9530	147
252	20240617	151800	622340400	9540	9550	9550	9540	12
253	20240617	151700	622225810	9550	9560	9560	9540	480
254	20240617	151600	617645780	9560	9560	9560	9560	30
255	20240617	151500	617358980	9560	9560	9560	9560	42
256	20240617	151400	616957460	9550	9550	9550	9550	113
257	20240617	151300	615878310	9540	9550	9550	9540	44
258	20240617	151200	615458240	9540	9570	9570	9540	1031
259	20240617	151100	605615590	9570	9570	9570	9570	30
260	20240617	151000	605328490	9570	9570	9570	9570	153
261	20240617	150900	603864280	9570	9570	9570	9550	1093
262	20240617	150800	593424280	9570	9570	9570	9570	30
263	20240617	150700	593137180	9560	9560	9560	9550	146
264	20240617	150600	591741430	9560	9560	9560	9560	176
265	20240617	150500	590058870	9560	9560	9560	9560	50
266	20240617	150400	589580870	9550	9560	9560	9550	45
267	20240617	150300	589150820	9560	9560	9560	9560	31
268	20240617	150200	588854460	9560	9560	9560	9560	30
269	20240617	150100	588567660	9560	9560	9560	9560	30
270	20240617	150000	588280860	9560	9560	9560	9560	1100
271	20240617	145900	577764860	9560	9560	9560	9560	47
272	20240617	145800	577315540	9560	9570	9570	9560	40
273	20240617	145700	576932840	9570	9570	9570	9550	281
274	20240617	145600	574247830	9570	9560	9570	9560	105
275	20240617	145500	573243830	9560	9560	9560	9560	30
276	20240617	145400	572957030	9560	9560	9560	9560	31
277	20240617	145300	572660670	9560	9560	9560	9560	32
278	20240617	145200	572354750	9560	9560	9560	9560	31
279	20240617	145100	572058390	9560	9550	9560	9550	31
280	20240617	145000	571762040	9560	9560	9560	9560	40
281	20240617	144900	571379640	9560	9560	9560	9560	30
282	20240617	144800	571092840	9560	9560	9560	9560	54
283	20240617	144700	570576600	9560	9560	9560	9560	31
284	20240617	144600	570280240	9560	9560	9560	9560	31
285	20240617	144500	569983880	9560	9560	9560	9560	31
286	20240617	144400	569687520	9550	9560	9560	9550	21
287	20240617	144300	569486770	9560	9560	9560	9560	0
288	20240617	144200	569486770	9560	9550	9560	9550	102
289	20240617	144100	568511670	9560	9560	9560	9560	1
290	20240617	144000	568502110	9560	9560	9560	9560	0
291	20240617	143900	568502110	9560	9560	9560	9560	0
292	20240617	143800	568502110	9560	9560	9560	9560	110
293	20240617	143700	567450510	9560	9560	9560	9560	0
294	20240617	143600	567450510	9560	9550	9560	9550	4
295	20240617	143500	567412280	9550	9550	9550	9550	0
296	20240617	143400	567412280	9550	9550	9550	9550	0
297	20240617	143300	567412280	9550	9550	9550	9550	0
298	20240617	143200	567412280	9550	9550	9550	9550	97
299	20240617	143100	566485930	9550	9550	9550	9550	0
300	20240617	143000	566485930	9550	9550	9550	9550	0
301	20240617	142900	566485930	9550	9560	9560	9550	256
302	20240617	142800	564038580	9570	9570	9570	9570	0
303	20240617	142700	564038580	9570	9570	9570	9570	0
304	20240617	142600	564038580	9570	9570	9570	9570	10
305	20240617	142500	563942880	9570	9570	9570	9570	0
306	20240617	142400	563942880	9570	9570	9570	9570	0
307	20240617	142300	563942880	9570	9570	9570	9570	7
308	20240617	142200	563875890	9570	9570	9570	9570	28
309	20240617	142100	563607930	9570	9570	9570	9570	216
310	20240617	142000	561540810	9570	9560	9570	9560	216
311	20240617	141900	559475030	9560	9560	9560	9560	217
312	20240617	141800	557400510	9560	9560	9560	9560	0
313	20240617	141700	557400510	9560	9560	9560	9560	219
314	20240617	141600	555306870	9560	9560	9560	9560	216
315	20240617	141500	553241910	9550	9550	9550	9550	2
316	20240617	141400	553222810	9560	9560	9560	9560	2
317	20240617	141300	553203690	9560	9550	9560	9550	217
318	20240617	141200	551129180	9550	9550	9550	9550	0
319	20240617	141100	551129180	9550	9560	9560	9550	509
320	20240617	141000	546266070	9550	9550	9550	9550	63
321	20240617	140900	545664420	9550	9550	9550	9550	0
322	20240617	140800	545664420	9550	9550	9550	9550	53
323	20240617	140700	545158270	9550	9550	9550	9550	0
324	20240617	140600	545158270	9550	9550	9550	9550	1
325	20240617	140500	545148720	9560	9550	9560	9550	298
326	20240617	140400	542300660	9550	9550	9550	9550	392
327	20240617	140300	538557060	9550	9560	9560	9550	91
328	20240617	140200	537687960	9550	9550	9550	9550	72
329	20240617	140100	537000360	9550	9550	9550	9550	175
330	20240617	140000	535329110	9550	9550	9550	9550	0
331	20240617	135900	535329110	9550	9550	9550	9550	1
332	20240617	135800	535319560	9560	9560	9560	9560	0
333	20240617	135700	535319560	9560	9560	9560	9560	0
334	20240617	135600	535319560	9560	9560	9560	9560	216
335	20240617	135500	533254600	9560	9560	9560	9560	0
336	20240617	135400	533254600	9560	9560	9560	9560	0
337	20240617	135300	533254600	9560	9560	9560	9560	10
338	20240617	135200	533159000	9560	9560	9560	9560	1
339	20240617	135100	533149440	9560	9550	9560	9550	2182
340	20240617	135000	512311330	9540	9540	9540	9540	94
341	20240617	134900	511414570	9550	9550	9550	9550	48
342	20240617	134800	510956170	9550	9540	9550	9540	178
343	20240617	134700	509256800	9540	9540	9540	9540	105
344	20240617	134600	508255100	9540	9540	9540	9540	31
345	20240617	134500	507959360	9540	9540	9540	9540	73
346	20240617	134400	507262940	9550	9540	9550	9540	32
347	20240617	134300	506957650	9540	9540	9540	9540	85
348	20240617	134200	506146750	9540	9540	9540	9540	191
349	20240617	134100	504324610	9540	9540	9540	9540	0
350	20240617	134000	504324610	9540	9540	9540	9540	114
351	20240617	133900	503237050	9550	9540	9550	9540	70
352	20240617	133800	502569100	9540	9540	9540	9540	107
353	20240617	133700	501548320	9540	9540	9540	9540	83
354	20240617	133600	500756500	9540	9540	9540	9540	105
355	20240617	133500	499754800	9550	9540	9550	9540	32
356	20240617	133400	499449510	9540	9540	9540	9540	84
357	20240617	133300	498648150	9550	9550	9550	9550	0
358	20240617	133200	498648150	9550	9550	9550	9550	0
359	20240617	133100	498648150	9550	9550	9550	9550	104
360	20240617	133000	497654950	9550	9540	9550	9540	72
361	20240617	132900	496967850	9550	9540	9550	9540	398
362	20240617	132800	493167270	9540	9540	9550	9540	234
363	20240617	132700	490932720	9550	9540	9550	9540	202
364	20240617	132600	489003630	9540	9540	9540	9540	31
365	20240617	132500	488707890	9540	9540	9540	9540	4
366	20240617	132400	488669730	9540	9540	9540	9540	31
367	20240617	132300	488373990	9540	9530	9540	9530	1556
368	20240617	132200	473530520	9540	9530	9540	9530	35
369	20240617	132100	473196940	9540	9540	9540	9540	1
370	20240617	132000	473187400	9530	9530	9530	9530	295
371	20240617	131900	470376050	9540	9540	9540	9540	0
372	20240617	131800	470376050	9540	9540	9540	9540	0
373	20240617	131700	470376050	9540	9540	9540	9540	0
374	20240617	131600	470376050	9540	9530	9540	9530	2
375	20240617	131500	470356980	9530	9530	9530	9530	31
376	20240617	131400	470061550	9530	9530	9530	9530	25
377	20240617	131300	469823300	9530	9530	9530	9530	31
378	20240617	131200	469527870	9530	9530	9530	9530	0
379	20240617	131100	469527870	9530	9530	9530	9530	31
380	20240617	131000	469232440	9530	9530	9530	9530	0
381	20240617	130900	469232440	9530	9530	9530	9530	31
382	20240617	130800	468937010	9530	9530	9530	9530	312
383	20240617	130700	465963650	9530	9530	9530	9530	0
384	20240617	130600	465963650	9530	9530	9530	9530	31
385	20240617	130500	465668220	9530	9530	9530	9530	723
386	20240617	130400	458778030	9530	9530	9530	9530	50
387	20240617	130300	458301530	9530	9530	9530	9530	0
388	20240617	130200	458301530	9530	9520	9530	9520	136
389	20240617	130100	457005760	9520	9520	9520	9520	44
390	20240617	130000	456586880	9530	9530	9530	9530	28
391	20240617	125900	456320040	9530	9530	9530	9530	0
392	20240617	125800	456320040	9530	9530	9530	9530	56
393	20240617	125700	455786360	9530	9530	9530	9530	38
394	20240617	125600	455424220	9540	9540	9540	9540	20
395	20240617	125500	455233420	9540	9540	9540	9540	10
396	20240617	125400	455138020	9540	9540	9540	9540	0
397	20240617	125300	455138020	9540	9530	9540	9530	905
398	20240617	125200	446513360	9530	9530	9540	9530	138
399	20240617	125100	445198210	9540	9530	9540	9530	205
400	20240617	125000	443244510	9540	9540	9540	9540	0
401	20240617	124900	443244510	9540	9540	9540	9540	0
402	20240617	124800	443244510	9540	9530	9540	9530	49
403	20240617	124700	442777520	9540	9540	9540	9540	5
404	20240617	124600	442729820	9540	9540	9540	9540	0
405	20240617	124500	442729820	9540	9540	9540	9540	20
406	20240617	124400	442539020	9530	9530	9530	9530	31
407	20240617	124300	442243590	9530	9530	9530	9530	0
408	20240617	124200	442243590	9530	9530	9530	9530	86
409	20240617	124100	441424010	9530	9530	9530	9530	0
410	20240617	124000	441424010	9530	9530	9530	9530	31
411	20240617	123900	441128580	9530	9530	9530	9530	31
412	20240617	123800	440833150	9530	9530	9530	9530	0
413	20240617	123700	440833150	9530	9530	9530	9530	111
414	20240617	123600	439775320	9530	9530	9530	9530	18
415	20240617	123500	439603780	9530	9530	9530	9530	88
416	20240617	123400	438765140	9530	9530	9530	9530	0
417	20240617	123300	438765140	9530	9530	9530	9530	131
418	20240617	123200	437516710	9530	9530	9530	9530	0
419	20240617	123100	437516710	9530	9530	9530	9530	31
420	20240617	123000	437221280	9530	9530	9530	9530	32
421	20240617	122900	436916320	9530	9530	9530	9530	0
422	20240617	122800	436916320	9530	9530	9530	9530	31
423	20240617	122700	436620890	9530	9530	9530	9530	0
424	20240617	122600	436620890	9530	9530	9530	9530	31
425	20240617	122500	436325460	9530	9530	9530	9530	0
426	20240617	122400	436325460	9530	9530	9530	9530	31
427	20240617	122300	436030030	9530	9530	9530	9530	173
428	20240617	122200	434381340	9530	9530	9530	9530	31
429	20240617	122100	434085910	9530	9530	9530	9530	131
430	20240617	122000	432837480	9530	9530	9530	9530	0
431	20240617	121900	432837480	9530	9530	9530	9530	131
432	20240617	121800	431589050	9530	9530	9530	9530	50
433	20240617	121700	431112550	9530	9530	9530	9530	31
434	20240617	121600	430817120	9530	9530	9530	9530	100
435	20240617	121500	429864120	9530	9530	9530	9530	31
436	20240617	121400	429568690	9530	9530	9530	9530	0
437	20240617	121300	429568690	9530	9530	9530	9530	31
438	20240617	121200	429273260	9530	9530	9530	9530	1
439	20240617	121100	429263730	9530	9530	9530	9530	104
440	20240617	121000	428272610	9530	9530	9530	9530	240
441	20240617	120900	425985410	9530	9530	9530	9530	3
442	20240617	120800	425956820	9530	9530	9530	9530	31
443	20240617	120700	425661390	9530	9540	9540	9530	2
444	20240617	120600	425642320	9530	9530	9530	9530	31
445	20240617	120500	425346890	9530	9530	9530	9530	10
446	20240617	120400	425251590	9540	9540	9540	9540	202
447	20240617	120300	423324510	9540	9540	9540	9540	20
448	20240617	120200	423133710	9540	9540	9540	9540	7
449	20240617	120100	423066930	9540	9540	9540	9540	294
450	20240617	120000	420262170	9540	9540	9540	9540	594
451	20240617	115900	414595410	9550	9550	9550	9550	5
452	20240617	115800	414547660	9540	9540	9540	9540	0
453	20240617	115700	414547660	9540	9540	9540	9540	31
454	20240617	115600	414251920	9540	9540	9540	9540	11
455	20240617	115500	414146980	9540	9540	9550	9540	927
456	20240617	115400	405303380	9550	9550	9550	9550	430
457	20240617	115300	401196880	9540	9540	9540	9540	531
458	20240617	115200	396131140	9550	9550	9550	9550	0
459	20240617	115100	396131140	9550	9550	9550	9550	0
460	20240617	115000	396131140	9550	9560	9560	9550	1132
461	20240617	114900	385316540	9560	9560	9560	9560	0
462	20240617	114800	385316540	9560	9560	9560	9560	30
463	20240617	114700	385029740	9560	9560	9560	9560	5
464	20240617	114600	384981940	9560	9560	9560	9560	0
465	20240617	114500	384981940	9560	9560	9560	9560	56
466	20240617	114400	384446580	9560	9550	9560	9550	32
467	20240617	114300	384140970	9550	9550	9550	9550	31
468	20240617	114200	383844920	9550	9550	9550	9550	1001
469	20240617	114100	374285370	9560	9550	9560	9550	32
470	20240617	114000	373979760	9550	9550	9550	9550	1
471	20240617	113900	373970210	9560	9560	9560	9560	0
472	20240617	113800	373970210	9560	9560	9560	9560	0
473	20240617	113700	373970210	9560	9560	9560	9560	0
474	20240617	113600	373970210	9560	9560	9560	9560	51
475	20240617	113500	373482650	9560	9560	9560	9560	0
476	20240617	113400	373482650	9560	9560	9560	9560	343
477	20240617	113300	370203570	9570	9570	9570	9570	0
478	20240617	113200	370203570	9570	9570	9570	9570	0
479	20240617	113100	370203570	9570	9570	9570	9570	0
480	20240617	113000	370203570	9570	9570	9570	9570	0
481	20240617	112900	370203570	9570	9570	9570	9570	0
482	20240617	112800	370203570	9570	9570	9570	9570	0
483	20240617	112700	370203570	9570	9570	9570	9570	25
484	20240617	112600	369964320	9570	9560	9570	9560	94
485	20240617	112500	369065670	9560	9560	9560	9560	0
486	20240617	112400	369065670	9560	9560	9560	9560	54
487	20240617	112300	368549430	9560	9560	9560	9560	132
488	20240617	112200	367287510	9560	9560	9560	9560	0
489	20240617	112100	367287510	9560	9560	9560	9560	59
490	20240617	112000	366723470	9570	9570	9570	9570	20
491	20240617	111900	366532070	9570	9570	9570	9570	0
492	20240617	111800	366532070	9570	9570	9570	9570	5
493	20240617	111700	366484220	9560	9560	9560	9560	2000
494	20240617	111600	347364220	9570	9570	9570	9570	647
495	20240617	111500	341172430	9570	9570	9570	9570	31
496	20240617	111400	340875760	9570	9580	9580	9570	31
497	20240617	111300	340578980	9570	9570	9570	9570	20
498	20240617	111200	340387580	9580	9580	9580	9580	221
499	20240617	111100	338270400	9590	9590	9590	9590	0
500	20240617	111000	338270400	9590	9580	9590	9580	271
501	20240617	110900	335674010	9600	9590	9600	9590	1001
502	20240617	110800	326068930	9580	9580	9580	9580	31
503	20240617	110700	325771950	9580	9580	9580	9580	336
504	20240617	110600	322553070	9590	9590	9590	9590	81
505	20240617	110500	321776280	9590	9580	9590	9580	51
506	20240617	110400	321287500	9580	9580	9580	9580	0
507	20240617	110300	321287500	9580	9580	9580	9580	31
508	20240617	110200	320990520	9580	9580	9580	9580	0
509	20240617	110100	320990520	9580	9580	9580	9580	32
510	20240617	110000	320683960	9580	9580	9580	9580	0
511	20240617	105900	320683960	9580	9580	9580	9580	32
512	20240617	105800	320377400	9580	9580	9580	9580	907
513	20240617	105700	311688340	9580	9580	9580	9570	45
514	20240617	105600	311257390	9570	9570	9570	9570	0
515	20240617	105500	311257390	9570	9570	9580	9570	875
516	20240617	105400	302880210	9580	9570	9580	9570	114
517	20240617	105300	301788400	9570	9570	9570	9570	18
518	20240617	105200	301616140	9570	9570	9570	9570	41
519	20240617	105100	301223770	9570	9570	9570	9570	140
520	20240617	105000	299883970	9560	9560	9560	9560	31
521	20240617	104900	299587610	9560	9560	9560	9560	0
522	20240617	104800	299587610	9560	9560	9560	9560	42
523	20240617	104700	299186090	9560	9560	9560	9560	51
524	20240617	104600	298698530	9560	9560	9560	9560	51
525	20240617	104500	298210970	9580	9580	9580	9580	280
526	20240617	104400	295528570	9580	9570	9580	9570	380
527	20240617	104300	291890360	9560	9560	9560	9560	204
528	20240617	104200	289940120	9560	9560	9560	9560	717
529	20240617	104100	283085600	9560	9560	9560	9560	249
530	20240617	104000	280705160	9570	9570	9570	9570	6
531	20240617	103900	280647740	9570	9570	9570	9570	0
532	20240617	103800	280647740	9570	9570	9570	9570	229
533	20240617	103700	278456210	9560	9560	9560	9560	78
534	20240617	103600	277710530	9570	9560	9570	9560	32
535	20240617	103500	277404600	9560	9560	9560	9560	0
536	20240617	103400	277404600	9560	9560	9560	9560	31
537	20240617	103300	277108240	9560	9560	9560	9560	50
538	20240617	103200	276630240	9560	9570	9570	9560	432
539	20240617	103100	272496320	9560	9560	9560	9560	0
540	20240617	103000	272496320	9560	9560	9560	9560	31
541	20240617	102900	272199960	9560	9560	9560	9560	27
542	20240617	102800	271941840	9570	9570	9570	9570	101
543	20240617	102700	270975270	9560	9560	9560	9560	31
544	20240617	102600	270678910	9560	9560	9560	9560	7
545	20240617	102500	270611990	9560	9560	9560	9560	31
546	20240617	102400	270315630	9560	9560	9560	9560	12
547	20240617	102300	270200910	9560	9560	9560	9560	100
548	20240617	102200	269244910	9560	9560	9560	9560	111
549	20240617	102100	268183750	9560	9560	9560	9560	31
550	20240617	102000	267887390	9560	9560	9560	9560	77
551	20240617	101900	267151270	9560	9560	9560	9560	0
552	20240617	101800	267151270	9560	9560	9560	9560	110
553	20240617	101700	266099670	9570	9560	9570	9560	328
554	20240617	101600	262963980	9570	9560	9570	9560	132
555	20240617	101500	261702050	9570	9570	9570	9570	0
556	20240617	101400	261702050	9570	9570	9570	9570	150
557	20240617	101300	260266550	9570	9570	9570	9570	105
558	20240617	101200	259261700	9570	9570	9570	9570	3
559	20240617	101100	259232990	9570	9560	9570	9560	54
560	20240617	101000	258716700	9560	9560	9560	9560	246
561	20240617	100900	256364940	9560	9560	9560	9560	2
562	20240617	100800	256345820	9560	9570	9570	9560	536
563	20240617	100700	251220660	9570	9570	9570	9570	1100
564	20240617	100600	240693660	9570	9570	9570	9560	36
565	20240617	100500	240349460	9570	9570	9570	9570	21
566	20240617	100400	240148490	9570	9570	9570	9570	218
567	20240617	100300	238062230	9570	9570	9570	9570	5
568	20240617	100200	238014380	9570	9570	9570	9570	110
569	20240617	100100	236961680	9560	9560	9560	9560	31
570	20240617	100000	236665320	9560	9560	9560	9560	289
571	20240617	095900	233902480	9560	9550	9560	9550	52
572	20240617	095800	233405370	9550	9550	9560	9550	70
573	20240617	095700	232736770	9550	9550	9550	9550	26
574	20240617	095600	232488470	9550	9550	9550	9550	117
575	20240617	095500	231371120	9550	9550	9550	9550	12
576	20240617	095400	231256520	9550	9560	9560	9550	38
577	20240617	095300	230893510	9560	9560	9560	9560	0
578	20240617	095200	230893510	9560	9560	9560	9560	1
579	20240617	095100	230883950	9550	9560	9560	9550	18
580	20240617	095000	230712030	9560	9560	9560	9560	217
581	20240617	094900	228637510	9560	9560	9560	9560	3
582	20240617	094800	228608830	9550	9550	9550	9550	1773
583	20240617	094700	211676680	9540	9540	9540	9540	31
584	20240617	094600	211380940	9540	9540	9540	9540	1051
585	20240617	094500	201354400	9540	9540	9540	9540	98
586	20240617	094400	200419480	9540	9540	9540	9540	49
587	20240617	094300	199952020	9540	9550	9550	9540	41
588	20240617	094200	199560870	9540	9540	9540	9540	138
589	20240617	094100	198244350	9540	9550	9550	9540	52
590	20240617	094000	197748260	9550	9550	9550	9550	0
591	20240617	093900	197748260	9550	9540	9550	9540	505
592	20240617	093800	192930550	9530	9530	9530	9530	998
593	20240617	093700	183419610	9520	9520	9530	9520	506
594	20240617	093600	178597480	9520	9520	9520	9520	81
595	20240617	093500	177826360	9520	9520	9520	9520	118
596	20240617	093400	176703000	9530	9530	9530	9530	3
597	20240617	093300	176674410	9530	9530	9530	9530	5
598	20240617	093200	176626760	9530	9530	9530	9530	0
599	20240617	093100	176626760	9530	9530	9530	9530	5
600	20240617	093000	176579110	9530	9520	9530	9510	1722
601	20240617	092900	160199030	9520	9520	9520	9520	35
602	20240617	092800	159865830	9520	9520	9520	9520	34
603	20240617	092700	159542150	9530	9520	9530	9520	36
604	20240617	092600	159199380	9520	9520	9520	9520	40
605	20240617	092500	158818580	9520	9520	9530	9520	643
606	20240617	092400	152695060	9520	9520	9530	9520	362
607	20240617	092300	149248810	9520	9520	9520	9520	418
608	20240617	092200	145269450	9510	9510	9520	9510	228
609	20240617	092100	143100160	9520	9520	9520	9520	0
610	20240617	092000	143100160	9520	9520	9520	9520	135
611	20240617	091900	141814960	9520	9520	9520	9520	652
612	20240617	091800	135607920	9520	9520	9520	9510	154
613	20240617	091700	134141850	9510	9520	9520	9510	223
614	20240617	091600	132020590	9510	9520	9520	9510	285
615	20240617	091500	129309490	9510	9510	9510	9510	251
616	20240617	091400	126922480	9520	9510	9520	9510	307
617	20240617	091300	124002750	9520	9510	9520	9510	115
618	20240617	091200	122908520	9520	9520	9520	9510	4488
619	20240617	091100	80227570	9520	9510	9520	9510	46
620	20240617	091000	79789960	9510	9530	9530	9510	1770
621	20240617	090900	62943550	9530	9530	9530	9530	20
622	20240617	090800	62752950	9530	9520	9530	9520	101
623	20240617	090700	61791000	9520	9520	9520	9520	181
624	20240617	090600	60067880	9520	9520	9520	9520	662
625	20240617	090500	53765640	9520	9530	9530	9520	1027
626	20240617	090400	43983030	9540	9530	9540	9530	69
627	20240617	090300	43325450	9540	9510	9540	9510	1196
628	20240617	090200	31942530	9510	9530	9530	9510	826
629	20240617	090100	24079500	9530	9530	9530	9530	242
630	20240617	090000	21773240	9530	9560	9560	9530	2280