KissMeData/137080/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202000	197840140	5880	5880	5880	5880	1504
3	20240617	201900	197840140	5880	5880	5880	5880	0
4	20240617	201800	197840140	5880	5880	5880	5880	0
5	20240617	201700	197840140	5880	5880	5880	5880	0
6	20240617	201600	197840140	5880	5880	5880	5880	0
7	20240617	201500	197840140	5880	5880	5880	5880	0
8	20240617	201400	197840140	5880	5880	5880	5880	0
9	20240617	201300	197840140	5880	5880	5880	5880	0
10	20240617	201200	197840140	5880	5880	5880	5880	0
11	20240617	201100	197840140	5880	5880	5880	5880	0
12	20240617	201000	197840140	5880	5880	5880	5880	0
13	20240617	200900	197840140	5880	5880	5880	5880	0
14	20240617	200800	197840140	5880	5880	5880	5880	0
15	20240617	200700	197840140	5880	5880	5880	5880	0
16	20240617	200600	197840140	5880	5880	5880	5880	0
17	20240617	200500	197840140	5880	5880	5880	5880	0
18	20240617	200400	197840140	5880	5880	5880	5880	0
19	20240617	200300	197840140	5880	5880	5880	5880	0
20	20240617	200200	197840140	5880	5880	5880	5880	0
21	20240617	200100	197840140	5880	5880	5880	5880	0
22	20240617	200000	197840140	5880	5880	5880	5880	0
23	20240617	195900	197840140	5880	5880	5880	5880	0
24	20240617	195800	197840140	5880	5880	5880	5880	0
25	20240617	195700	197840140	5880	5880	5880	5880	0
26	20240617	195600	197840140	5880	5880	5880	5880	0
27	20240617	195500	197840140	5880	5880	5880	5880	0
28	20240617	195400	197840140	5880	5880	5880	5880	0
29	20240617	195300	197840140	5880	5880	5880	5880	0
30	20240617	195200	197840140	5880	5880	5880	5880	0
31	20240617	195100	197840140	5880	5880	5880	5880	0
32	20240617	195000	197840140	5880	5880	5880	5880	1504
33	20240617	194900	197840140	5880	5880	5880	5880	0
34	20240617	194800	197840140	5880	5880	5880	5880	0
35	20240617	194700	197840140	5880	5880	5880	5880	0
36	20240617	194600	197840140	5880	5880	5880	5880	0
37	20240617	194500	197840140	5880	5880	5880	5880	0
38	20240617	194400	197840140	5880	5880	5880	5880	0
39	20240617	194300	197840140	5880	5880	5880	5880	0
40	20240617	194200	197840140	5880	5880	5880	5880	0
41	20240617	194100	197840140	5880	5880	5880	5880	0
42	20240617	194000	197840140	5880	5880	5880	5880	0
43	20240617	193900	197840140	5880	5880	5880	5880	0
44	20240617	193800	197840140	5880	5880	5880	5880	0
45	20240617	193700	197840140	5880	5880	5880	5880	0
46	20240617	193600	197840140	5880	5880	5880	5880	0
47	20240617	193500	197840140	5880	5880	5880	5880	0
48	20240617	193400	197840140	5880	5880	5880	5880	0
49	20240617	193300	197840140	5880	5880	5880	5880	0
50	20240617	193200	197840140	5880	5880	5880	5880	0
51	20240617	193100	197840140	5880	5880	5880	5880	0
52	20240617	193000	197840140	5880	5880	5880	5880	0
53	20240617	192900	197840140	5880	5880	5880	5880	0
54	20240617	192800	197840140	5880	5880	5880	5880	0
55	20240617	192700	197840140	5880	5880	5880	5880	0
56	20240617	192600	197840140	5880	5880	5880	5880	0
57	20240617	192500	197840140	5880	5880	5880	5880	0
58	20240617	192400	197840140	5880	5880	5880	5880	0
59	20240617	192300	197840140	5880	5880	5880	5880	0
60	20240617	192200	197840140	5880	5880	5880	5880	0
61	20240617	192100	197840140	5880	5880	5880	5880	0
62	20240617	192000	197840140	5880	5880	5880	5880	1504
63	20240617	191900	197840140	5880	5880	5880	5880	0
64	20240617	191800	197840140	5880	5880	5880	5880	0
65	20240617	191700	197840140	5880	5880	5880	5880	0
66	20240617	191600	197840140	5880	5880	5880	5880	0
67	20240617	191500	197840140	5880	5880	5880	5880	0
68	20240617	191400	197840140	5880	5880	5880	5880	0
69	20240617	191300	197840140	5880	5880	5880	5880	0
70	20240617	191200	197840140	5880	5880	5880	5880	0
71	20240617	191100	197840140	5880	5880	5880	5880	0
72	20240617	191000	197840140	5880	5880	5880	5880	0
73	20240617	190900	197840140	5880	5880	5880	5880	0
74	20240617	190800	197840140	5880	5880	5880	5880	0
75	20240617	190700	197840140	5880	5880	5880	5880	0
76	20240617	190600	197840140	5880	5880	5880	5880	0
77	20240617	190500	197840140	5880	5880	5880	5880	0
78	20240617	190400	197840140	5880	5880	5880	5880	0
79	20240617	190300	197840140	5880	5880	5880	5880	0
80	20240617	190200	197840140	5880	5880	5880	5880	0
81	20240617	190100	197840140	5880	5880	5880	5880	0
82	20240617	190000	197840140	5880	5880	5880	5880	0
83	20240617	185900	197840140	5880	5880	5880	5880	0
84	20240617	185800	197840140	5880	5880	5880	5880	0
85	20240617	185700	197840140	5880	5880	5880	5880	0
86	20240617	185600	197840140	5880	5880	5880	5880	0
87	20240617	185500	197840140	5880	5880	5880	5880	0
88	20240617	185400	197840140	5880	5880	5880	5880	0
89	20240617	185300	197840140	5880	5880	5880	5880	0
90	20240617	185200	197840140	5880	5880	5880	5880	0
91	20240617	185100	197840140	5880	5880	5880	5880	0
92	20240617	185000	197840140	5880	5880	5880	5880	1504
93	20240617	184900	197840140	5880	5880	5880	5880	0
94	20240617	184800	197840140	5880	5880	5880	5880	0
95	20240617	184700	197840140	5880	5880	5880	5880	0
96	20240617	184600	197840140	5880	5880	5880	5880	0
97	20240617	184500	197840140	5880	5880	5880	5880	0
98	20240617	184400	197840140	5880	5880	5880	5880	0
99	20240617	184300	197840140	5880	5880	5880	5880	0
100	20240617	184200	197840140	5880	5880	5880	5880	0
101	20240617	184100	197840140	5880	5880	5880	5880	0
102	20240617	184000	197840140	5880	5880	5880	5880	0
103	20240617	183900	197840140	5880	5880	5880	5880	0
104	20240617	183800	197840140	5880	5880	5880	5880	0
105	20240617	183700	197840140	5880	5880	5880	5880	0
106	20240617	183600	197840140	5880	5880	5880	5880	0
107	20240617	183500	197840140	5880	5880	5880	5880	0
108	20240617	183400	197840140	5880	5880	5880	5880	0
109	20240617	183300	197840140	5880	5880	5880	5880	0
110	20240617	183200	197840140	5880	5880	5880	5880	0
111	20240617	183100	197840140	5880	5880	5880	5880	0
112	20240617	183000	197840140	5880	5880	5880	5880	0
113	20240617	182900	197840140	5880	5880	5880	5880	0
114	20240617	182800	197840140	5880	5880	5880	5880	0
115	20240617	182700	197840140	5880	5880	5880	5880	0
116	20240617	182600	197840140	5880	5880	5880	5880	0
117	20240617	182500	197840140	5880	5880	5880	5880	0
118	20240617	182400	197840140	5880	5880	5880	5880	0
119	20240617	182300	197840140	5880	5880	5880	5880	0
120	20240617	182200	197840140	5880	5880	5880	5880	0
121	20240617	182100	197840140	5880	5880	5880	5880	0
122	20240617	182000	197840140	5880	5880	5880	5880	1504
123	20240617	181900	197840140	5880	5880	5880	5880	0
124	20240617	181800	197840140	5880	5880	5880	5880	0
125	20240617	181700	197840140	5880	5880	5880	5880	0
126	20240617	181600	197840140	5880	5880	5880	5880	0
127	20240617	181500	197840140	5880	5880	5880	5880	0
128	20240617	181400	197840140	5880	5880	5880	5880	0
129	20240617	181300	197840140	5880	5880	5880	5880	0
130	20240617	181200	197840140	5880	5880	5880	5880	0
131	20240617	181100	197840140	5880	5880	5880	5880	0
132	20240617	181000	197840140	5880	5880	5880	5880	0
133	20240617	180900	197840140	5880	5880	5880	5880	0
134	20240617	180800	197840140	5880	5880	5880	5880	0
135	20240617	180700	197840140	5880	5880	5880	5880	0
136	20240617	180600	197840140	5880	5880	5880	5880	0
137	20240617	180500	197840140	5880	5880	5880	5880	0
138	20240617	180400	197840140	5880	5880	5880	5880	0
139	20240617	180300	197840140	5880	5880	5880	5880	0
140	20240617	180200	197840140	5880	5880	5880	5880	0
141	20240617	180100	197840140	5880	5880	5880	5880	0
142	20240617	180000	197840140	5880	5880	5880	5880	0
143	20240617	175900	197840140	5880	5880	5880	5880	0
144	20240617	175800	197840140	5880	5880	5880	5880	0
145	20240617	175700	197840140	5880	5880	5880	5880	0
146	20240617	175600	197840140	5880	5880	5880	5880	0
147	20240617	175500	197840140	5880	5880	5880	5880	0
148	20240617	175400	197840140	5880	5880	5880	5880	0
149	20240617	175300	197840140	5880	5880	5880	5880	0
150	20240617	175200	197840140	5880	5880	5880	5880	0
151	20240617	175100	197840140	5880	5880	5880	5880	0
152	20240617	175000	197840140	5880	5880	5880	5880	1504
153	20240617	174900	197840140	5880	5880	5880	5880	0
154	20240617	174800	197840140	5880	5880	5880	5880	0
155	20240617	174700	197840140	5880	5880	5880	5880	0
156	20240617	174600	197840140	5880	5880	5880	5880	0
157	20240617	174500	197840140	5880	5880	5880	5880	0
158	20240617	174400	197840140	5880	5880	5880	5880	0
159	20240617	174300	197840140	5880	5880	5880	5880	0
160	20240617	174200	197840140	5880	5880	5880	5880	0
161	20240617	174100	197840140	5880	5880	5880	5880	0
162	20240617	174000	197840140	5880	5880	5880	5880	0
163	20240617	173900	197840140	5880	5880	5880	5880	0
164	20240617	173800	197840140	5880	5880	5880	5880	0
165	20240617	173700	197840140	5880	5880	5880	5880	0
166	20240617	173600	197840140	5880	5880	5880	5880	0
167	20240617	173500	197840140	5880	5880	5880	5880	0
168	20240617	173400	197840140	5880	5880	5880	5880	0
169	20240617	173300	197840140	5880	5880	5880	5880	0
170	20240617	173200	197840140	5880	5880	5880	5880	0
171	20240617	173100	197840140	5880	5880	5880	5880	0
172	20240617	173000	197840140	5880	5880	5880	5880	0
173	20240617	172900	197840140	5880	5880	5880	5880	0
174	20240617	172800	197840140	5880	5880	5880	5880	0
175	20240617	172700	197840140	5880	5880	5880	5880	0
176	20240617	172600	197840140	5880	5880	5880	5880	0
177	20240617	172500	197840140	5880	5880	5880	5880	0
178	20240617	172400	197840140	5880	5880	5880	5880	0
179	20240617	172300	197840140	5880	5880	5880	5880	0
180	20240617	172200	197840140	5880	5880	5880	5880	0
181	20240617	172100	197840140	5880	5880	5880	5880	0
182	20240617	172000	197840140	5880	5880	5880	5880	1504
183	20240617	171900	197840140	5880	5880	5880	5880	0
184	20240617	171800	197840140	5880	5880	5880	5880	0
185	20240617	171700	197840140	5880	5880	5880	5880	0
186	20240617	171600	197840140	5880	5880	5880	5880	0
187	20240617	171500	197840140	5880	5880	5880	5880	0
188	20240617	171400	197840140	5880	5880	5880	5880	0
189	20240617	171300	197840140	5880	5880	5880	5880	0
190	20240617	171200	197840140	5880	5880	5880	5880	0
191	20240617	171100	197840140	5880	5880	5880	5880	0
192	20240617	171000	197840140	5880	5880	5880	5880	0
193	20240617	170900	197840140	5880	5880	5880	5880	0
194	20240617	170800	197840140	5880	5880	5880	5880	0
195	20240617	170700	197840140	5880	5880	5880	5880	0
196	20240617	170600	197840140	5880	5880	5880	5880	0
197	20240617	170500	197840140	5880	5880	5880	5880	0
198	20240617	170400	197840140	5880	5880	5880	5880	0
199	20240617	170300	197840140	5880	5880	5880	5880	0
200	20240617	170200	197840140	5880	5880	5880	5880	0
201	20240617	170100	197840140	5880	5880	5880	5880	0
202	20240617	170000	197840140	5880	5880	5880	5880	0
203	20240617	165900	197840140	5880	5880	5880	5880	0
204	20240617	165800	197840140	5880	5880	5880	5880	0
205	20240617	165700	197840140	5880	5880	5880	5880	0
206	20240617	165600	197840140	5880	5880	5880	5880	0
207	20240617	165500	197840140	5880	5880	5880	5880	0
208	20240617	165400	197840140	5880	5880	5880	5880	0
209	20240617	165300	197840140	5880	5880	5880	5880	0
210	20240617	165200	197840140	5880	5880	5880	5880	0
211	20240617	165100	197840140	5880	5880	5880	5880	0
212	20240617	165000	197840140	5880	5880	5880	5880	1504
213	20240617	164900	197840140	5880	5880	5880	5880	0
214	20240617	164800	197840140	5880	5880	5880	5880	0
215	20240617	164700	197840140	5880	5880	5880	5880	0
216	20240617	164600	197840140	5880	5880	5880	5880	0
217	20240617	164500	197840140	5880	5880	5880	5880	0
218	20240617	164400	197840140	5880	5880	5880	5880	0
219	20240617	164300	197840140	5880	5880	5880	5880	0
220	20240617	164200	197840140	5880	5880	5880	5880	0
221	20240617	164100	197840140	5880	5880	5880	5880	0
222	20240617	164000	197840140	5880	5880	5880	5880	0
223	20240617	163900	197840140	5880	5880	5880	5880	0
224	20240617	163800	197840140	5880	5880	5880	5880	0
225	20240617	163700	197840140	5880	5880	5880	5880	0
226	20240617	163600	197840140	5880	5880	5880	5880	0
227	20240617	163500	197840140	5880	5880	5880	5880	0
228	20240617	163400	197840140	5880	5880	5880	5880	0
229	20240617	163300	197840140	5880	5880	5880	5880	0
230	20240617	163200	197840140	5880	5880	5880	5880	0
231	20240617	163100	197840140	5880	5880	5880	5880	0
232	20240617	163000	197840140	5880	5880	5880	5880	0
233	20240617	162900	197840140	5880	5880	5880	5880	0
234	20240617	162800	197840140	5880	5880	5880	5880	0
235	20240617	162700	197840140	5880	5880	5880	5880	0
236	20240617	162600	197840140	5880	5880	5880	5880	0
237	20240617	162500	197840140	5880	5880	5880	5880	0
238	20240617	162400	197840140	5880	5880	5880	5880	0
239	20240617	162300	197840140	5880	5880	5880	5880	0
240	20240617	162200	197840140	5880	5880	5880	5880	0
241	20240617	162100	197840140	5880	5880	5880	5880	0
242	20240617	162000	197840140	5880	5880	5880	5880	1504
243	20240617	161900	197840140	5880	5880	5880	5880	0
244	20240617	161800	197840140	5880	5880	5880	5880	0
245	20240617	161700	197840140	5880	5880	5880	5880	0
246	20240617	161600	197840140	5880	5880	5880	5880	0
247	20240617	161500	197840140	5880	5880	5880	5880	0
248	20240617	161400	197840140	5880	5880	5880	5880	0
249	20240617	161300	197840140	5880	5880	5880	5880	0
250	20240617	161200	197840140	5880	5880	5880	5880	0
251	20240617	161100	197840140	5880	5880	5880	5880	0
252	20240617	161000	197840140	5880	5880	5880	5880	0
253	20240617	160900	197840140	5880	5880	5880	5880	0
254	20240617	160800	197840140	5880	5880	5880	5880	0
255	20240617	160700	197840140	5880	5880	5880	5880	0
256	20240617	160600	197840140	5880	5880	5880	5880	0
257	20240617	160500	197840140	5880	5880	5880	5880	0
258	20240617	160400	197840140	5880	5880	5880	5880	0
259	20240617	160300	197840140	5880	5880	5880	5880	0
260	20240617	160200	197840140	5880	5880	5880	5880	0
261	20240617	160100	197840140	5880	5880	5880	5880	0
262	20240617	160000	197840140	5880	5880	5880	5880	0
263	20240617	155900	197840140	5880	5880	5880	5880	0
264	20240617	155800	197840140	5880	5880	5880	5880	0
265	20240617	155700	197840140	5880	5880	5880	5880	0
266	20240617	155600	197840140	5880	5880	5880	5880	0
267	20240617	155500	197840140	5880	5880	5880	5880	0
268	20240617	155400	197840140	5880	5880	5880	5880	0
269	20240617	155300	197840140	5880	5880	5880	5880	0
270	20240617	155200	197840140	5880	5880	5880	5880	0
271	20240617	155100	197840140	5880	5880	5880	5880	0
272	20240617	155000	197840140	5880	5880	5880	5880	1504
273	20240617	154900	197840140	5880	5880	5880	5880	0
274	20240617	154800	197840140	5880	5880	5880	5880	0
275	20240617	154700	197840140	5880	5880	5880	5880	0
276	20240617	154600	197840140	5880	5880	5880	5880	0
277	20240617	154500	197840140	5880	5880	5880	5880	0
278	20240617	154400	197840140	5880	5880	5880	5880	0
279	20240617	154300	197840140	5880	5880	5880	5880	0
280	20240617	154200	197840140	5880	5880	5880	5880	0
281	20240617	154100	197840140	5880	5880	5880	5880	0
282	20240617	154000	197840140	5880	5880	5880	5880	0
283	20240617	153900	197840140	5880	5880	5880	5880	0
284	20240617	153800	197840140	5880	5880	5880	5880	0
285	20240617	153700	197840140	5880	5880	5880	5880	0
286	20240617	153600	197840140	5880	5880	5880	5880	0
287	20240617	153500	197840140	5880	5880	5880	5880	0
288	20240617	153400	197840140	5880	5880	5880	5880	0
289	20240617	153300	197840140	5880	5880	5880	5880	0
290	20240617	153200	197840140	5880	5880	5880	5880	0
291	20240617	153100	197840140	5880	5880	5880	5880	0
292	20240617	153000	197840140	5880	5880	5880	5880	1504
293	20240617	152900	188996620	5940	5940	5940	5940	0
294	20240617	152800	188996620	5940	5940	5940	5940	0
295	20240617	152700	188996620	5940	5940	5940	5940	0
296	20240617	152600	188996620	5940	5940	5940	5940	0
297	20240617	152500	188996620	5940	5940	5940	5940	0
298	20240617	152400	188996620	5940	5940	5940	5940	0
299	20240617	152300	188996620	5940	5940	5940	5940	0
300	20240617	152200	188996620	5940	5940	5940	5940	0
301	20240617	152100	188996620	5940	5940	5940	5940	0
302	20240617	152000	188996620	5940	5940	5940	5940	0
303	20240617	151900	188996620	5940	5890	5940	5890	322
304	20240617	151800	187098360	5930	5890	5930	5890	349
305	20240617	151700	185042710	5910	5910	5910	5910	0
306	20240617	151600	185042710	5910	5910	5910	5910	5
307	20240617	151500	185013160	5910	5890	5910	5890	478
308	20240617	151400	182190780	5910	5890	5910	5890	181
309	20240617	151300	181124670	5890	5890	5890	5890	2
310	20240617	151200	181112890	5890	5890	5890	5890	8
311	20240617	151100	181065770	5890	5890	5890	5890	0
312	20240617	151000	181065770	5890	5890	5890	5890	710
313	20240617	150900	176883870	5890	5890	5890	5890	1000
314	20240617	150800	170993870	5900	5900	5900	5900	73
315	20240617	150700	170563170	5910	5910	5910	5910	0
316	20240617	150600	170563170	5910	5910	5910	5910	0
317	20240617	150500	170563170	5910	5910	5910	5910	1
318	20240617	150400	170557260	5900	5900	5900	5900	281
319	20240617	150300	168899360	5900	5900	5900	5900	878
320	20240617	150200	163719160	5900	5900	5900	5900	0
321	20240617	150100	163719160	5900	5900	5900	5900	0
322	20240617	150000	163719160	5900	5910	5910	5900	457
323	20240617	145900	161022710	5930	5930	5930	5930	0
324	20240617	145800	161022710	5930	5930	5930	5930	0
325	20240617	145700	161022710	5930	5930	5930	5930	0
326	20240617	145600	161022710	5930	5930	5930	5930	0
327	20240617	145500	161022710	5930	5930	5930	5930	0
328	20240617	145400	161022710	5930	5930	5930	5930	80
329	20240617	145300	160548310	5940	5940	5940	5940	0
330	20240617	145200	160548310	5940	5940	5940	5940	0
331	20240617	145100	160548310	5940	5940	5940	5940	0
332	20240617	145000	160548310	5940	5940	5940	5940	0
333	20240617	144900	160548310	5940	5940	5940	5940	0
334	20240617	144800	160548310	5940	5940	5940	5940	100
335	20240617	144700	159954310	5950	5950	5950	5950	0
336	20240617	144600	159954310	5950	5950	5950	5950	0
337	20240617	144500	159954310	5950	5950	5950	5950	0
338	20240617	144400	159954310	5950	5950	5950	5950	0
339	20240617	144300	159954310	5950	5950	5950	5950	0
340	20240617	144200	159954310	5950	5950	5950	5950	0
341	20240617	144100	159954310	5950	5950	5950	5950	0
342	20240617	144000	159954310	5950	5950	5950	5950	0
343	20240617	143900	159954310	5950	5950	5950	5950	1
344	20240617	143800	159948360	5950	5940	5950	5940	300
345	20240617	143700	158163900	5950	5950	5950	5950	0
346	20240617	143600	158163900	5950	5950	5950	5950	0
347	20240617	143500	158163900	5950	5950	5950	5950	0
348	20240617	143400	158163900	5950	5950	5950	5950	50
349	20240617	143300	157866400	5950	5950	5950	5950	0
350	20240617	143200	157866400	5950	5950	5950	5950	0
351	20240617	143100	157866400	5950	5950	5950	5950	0
352	20240617	143000	157866400	5950	5950	5950	5950	0
353	20240617	142900	157866400	5950	5950	5950	5950	1
354	20240617	142800	157860450	5950	5950	5950	5950	2
355	20240617	142700	157848550	5950	5950	5950	5950	99
356	20240617	142600	157259500	5950	5950	5950	5950	0
357	20240617	142500	157259500	5950	5920	5950	5920	1000
358	20240617	142400	151316700	5920	5920	5920	5920	2
359	20240617	142300	151304860	5900	5920	5920	5900	3
360	20240617	142200	151287140	5910	5910	5910	5910	1
361	20240617	142100	151281230	5900	5900	5900	5900	0
362	20240617	142000	151281230	5900	5910	5910	5900	313
363	20240617	141900	149431510	5910	5910	5910	5910	0
364	20240617	141800	149431510	5910	5910	5910	5910	0
365	20240617	141700	149431510	5910	5910	5910	5910	0
366	20240617	141600	149431510	5910	5910	5910	5910	0
367	20240617	141500	149431510	5910	5910	5910	5910	0
368	20240617	141400	149431510	5910	5910	5910	5910	0
369	20240617	141300	149431510	5910	5910	5910	5910	147
370	20240617	141200	148562740	5910	5910	5910	5910	0
371	20240617	141100	148562740	5910	5910	5910	5910	0
372	20240617	141000	148562740	5910	5910	5910	5910	20
373	20240617	140900	148444540	5930	5930	5930	5930	5
374	20240617	140800	148414890	5910	5910	5910	5910	0
375	20240617	140700	148414890	5910	5910	5910	5910	0
376	20240617	140600	148414890	5910	5910	5910	5910	0
377	20240617	140500	148414890	5910	5910	5910	5910	0
378	20240617	140400	148414890	5910	5910	5910	5910	0
379	20240617	140300	148414890	5910	5910	5910	5910	0
380	20240617	140200	148414890	5910	5910	5910	5910	0
381	20240617	140100	148414890	5910	5910	5910	5910	0
382	20240617	140000	148414890	5910	5910	5910	5910	0
383	20240617	135900	148414890	5910	5910	5910	5910	47
384	20240617	135800	148137120	5910	5910	5910	5910	49
385	20240617	135700	147847530	5920	5920	5920	5920	0
386	20240617	135600	147847530	5920	5920	5920	5920	0
387	20240617	135500	147847530	5920	5920	5920	5920	0
388	20240617	135400	147847530	5920	5920	5920	5920	0
389	20240617	135300	147847530	5920	5920	5920	5920	0
390	20240617	135200	147847530	5920	5920	5920	5920	0
391	20240617	135100	147847530	5920	5920	5920	5920	0
392	20240617	135000	147847530	5920	5920	5920	5920	0
393	20240617	134900	147847530	5920	5920	5920	5920	577
394	20240617	134800	144431690	5920	5920	5920	5920	0
395	20240617	134700	144431690	5920	5920	5920	5920	0
396	20240617	134600	144431690	5920	5920	5920	5920	0
397	20240617	134500	144431690	5920	5920	5920	5920	0
398	20240617	134400	144431690	5920	5920	5920	5920	0
399	20240617	134300	144431690	5920	5920	5920	5920	0
400	20240617	134200	144431690	5920	5920	5920	5920	0
401	20240617	134100	144431690	5920	5920	5920	5920	0
402	20240617	134000	144431690	5920	5920	5920	5920	0
403	20240617	133900	144431690	5920	5920	5920	5920	0
404	20240617	133800	144431690	5920	5920	5920	5920	0
405	20240617	133700	144431690	5920	5920	5920	5920	0
406	20240617	133600	144431690	5920	5920	5920	5920	0
407	20240617	133500	144431690	5920	5920	5920	5920	0
408	20240617	133400	144431690	5920	5920	5920	5920	0
409	20240617	133300	144431690	5920	5920	5920	5920	0
410	20240617	133200	144431690	5920	5920	5920	5920	0
411	20240617	133100	144431690	5920	5920	5920	5920	0
412	20240617	133000	144431690	5920	5920	5920	5920	323
413	20240617	132900	142519530	5920	5920	5920	5920	0
414	20240617	132800	142519530	5920	5920	5920	5920	0
415	20240617	132700	142519530	5920	5930	5930	5920	16
416	20240617	132600	142424800	5920	5920	5920	5920	0
417	20240617	132500	142424800	5920	5920	5920	5920	0
418	20240617	132400	142424800	5920	5920	5920	5920	0
419	20240617	132300	142424800	5920	5920	5920	5920	1
420	20240617	132200	142418880	5920	5920	5920	5920	10
421	20240617	132100	142359680	5920	5920	5920	5920	0
422	20240617	132000	142359680	5920	5920	5920	5920	169
423	20240617	131900	141359200	5940	5940	5940	5940	0
424	20240617	131800	141359200	5940	5940	5940	5940	0
425	20240617	131700	141359200	5940	5940	5940	5940	0
426	20240617	131600	141359200	5940	5940	5940	5940	0
427	20240617	131500	141359200	5940	5940	5940	5940	497
428	20240617	131400	138407020	5940	5940	5940	5940	0
429	20240617	131300	138407020	5940	5940	5940	5940	0
430	20240617	131200	138407020	5940	5940	5940	5940	0
431	20240617	131100	138407020	5940	5940	5940	5940	0
432	20240617	131000	138407020	5940	5940	5940	5940	0
433	20240617	130900	138407020	5940	5940	5940	5940	0
434	20240617	130800	138407020	5940	5940	5940	5940	0
435	20240617	130700	138407020	5940	5940	5940	5940	1
436	20240617	130600	138401080	5920	5920	5920	5920	0
437	20240617	130500	138401080	5920	5920	5920	5920	29
438	20240617	130400	138229400	5920	5920	5920	5920	0
439	20240617	130300	138229400	5920	5920	5920	5920	0
440	20240617	130200	138229400	5920	5920	5920	5920	4
441	20240617	130100	138205720	5920	5920	5920	5920	70
442	20240617	130000	137791320	5910	5910	5910	5910	0
443	20240617	125900	137791320	5910	5910	5910	5910	0
444	20240617	125800	137791320	5910	5910	5910	5910	0
445	20240617	125700	137791320	5910	5910	5910	5910	0
446	20240617	125600	137791320	5910	5910	5910	5910	0
447	20240617	125500	137791320	5910	5910	5910	5910	0
448	20240617	125400	137791320	5910	5910	5910	5910	0
449	20240617	125300	137791320	5910	5910	5910	5910	0
450	20240617	125200	137791320	5910	5910	5910	5910	73
451	20240617	125100	137359890	5920	5920	5920	5920	0
452	20240617	125000	137359890	5920	5920	5920	5920	0
453	20240617	124900	137359890	5920	5920	5920	5920	0
454	20240617	124800	137359890	5920	5920	5920	5920	0
455	20240617	124700	137359890	5920	5920	5920	5920	0
456	20240617	124600	137359890	5920	5920	5920	5920	0
457	20240617	124500	137359890	5920	5920	5920	5920	0
458	20240617	124400	137359890	5920	5920	5920	5920	0
459	20240617	124300	137359890	5920	5920	5920	5920	0
460	20240617	124200	137359890	5920	5920	5920	5920	0
461	20240617	124100	137359890	5920	5920	5920	5920	12
462	20240617	124000	137288850	5920	5920	5920	5920	0
463	20240617	123900	137288850	5920	5920	5920	5920	0
464	20240617	123800	137288850	5920	5920	5920	5920	0
465	20240617	123700	137288850	5920	5920	5920	5920	0
466	20240617	123600	137288850	5920	5920	5920	5920	0
467	20240617	123500	137288850	5920	5920	5920	5920	0
468	20240617	123400	137288850	5920	5920	5920	5920	0
469	20240617	123300	137288850	5920	5920	5920	5920	0
470	20240617	123200	137288850	5920	5920	5920	5920	15
471	20240617	123100	137200050	5920	5920	5920	5920	0
472	20240617	123000	137200050	5920	5920	5920	5920	0
473	20240617	122900	137200050	5920	5920	5920	5920	0
474	20240617	122800	137200050	5920	5920	5920	5920	110
475	20240617	122700	136548850	5940	5940	5940	5940	0
476	20240617	122600	136548850	5940	5940	5940	5940	0
477	20240617	122500	136548850	5940	5940	5940	5940	0
478	20240617	122400	136548850	5940	5940	5940	5940	0
479	20240617	122300	136548850	5940	5940	5940	5940	0
480	20240617	122200	136548850	5940	5940	5940	5940	0
481	20240617	122100	136548850	5940	5940	5940	5940	0
482	20240617	122000	136548850	5940	5940	5940	5940	0
483	20240617	121900	136548850	5940	5940	5940	5940	0
484	20240617	121800	136548850	5940	5940	5940	5940	19
485	20240617	121700	136435990	5940	5940	5940	5940	0
486	20240617	121600	136435990	5940	5940	5940	5940	0
487	20240617	121500	136435990	5940	5940	5940	5940	0
488	20240617	121400	136435990	5940	5940	5940	5940	0
489	20240617	121300	136435990	5940	5940	5940	5940	0
490	20240617	121200	136435990	5940	5940	5940	5940	0
491	20240617	121100	136435990	5940	5940	5940	5940	1
492	20240617	121000	136430050	5940	5940	5940	5940	1
493	20240617	120900	136424110	5920	5920	5920	5920	0
494	20240617	120800	136424110	5920	5920	5920	5920	0
495	20240617	120700	136424110	5920	5920	5920	5920	0
496	20240617	120600	136424110	5920	5920	5920	5920	10
497	20240617	120500	136364910	5920	5920	5920	5920	0
498	20240617	120400	136364910	5920	5920	5920	5920	1
499	20240617	120300	136358990	5940	5940	5940	5940	10
500	20240617	120200	136299590	5920	5920	5920	5920	0
501	20240617	120100	136299590	5920	5920	5920	5920	0
502	20240617	120000	136299590	5920	5920	5920	5920	0
503	20240617	115900	136299590	5920	5920	5920	5920	0
504	20240617	115800	136299590	5920	5920	5920	5920	100
505	20240617	115700	135707590	5940	5940	5940	5940	0
506	20240617	115600	135707590	5940	5940	5940	5940	0
507	20240617	115500	135707590	5940	5920	5940	5920	15
508	20240617	115400	135618510	5910	5920	5920	5910	50
509	20240617	115300	135322810	5900	5900	5900	5900	0
510	20240617	115200	135322810	5900	5900	5900	5900	0
511	20240617	115100	135322810	5900	5900	5900	5900	0
512	20240617	115000	135322810	5900	5900	5900	5900	0
513	20240617	114900	135322810	5900	5900	5900	5900	0
514	20240617	114800	135322810	5900	5900	5900	5900	0
515	20240617	114700	135322810	5900	5900	5900	5900	0
516	20240617	114600	135322810	5900	5900	5900	5900	0
517	20240617	114500	135322810	5900	5900	5900	5900	0
518	20240617	114400	135322810	5900	5900	5900	5900	0
519	20240617	114300	135322810	5900	5900	5900	5900	248
520	20240617	114200	133859610	5950	5950	5950	5950	0
521	20240617	114100	133859610	5950	5950	5950	5950	0
522	20240617	114000	133859610	5950	5950	5950	5950	0
523	20240617	113900	133859610	5950	5950	5950	5950	0
524	20240617	113800	133859610	5950	5950	5950	5950	0
525	20240617	113700	133859610	5950	5930	5950	5930	169
526	20240617	113600	132854240	5900	5900	5900	5900	0
527	20240617	113500	132854240	5900	5900	5900	5900	0
528	20240617	113400	132854240	5900	5900	5900	5900	0
529	20240617	113300	132854240	5900	5900	5900	5900	0
530	20240617	113200	132854240	5900	5900	5900	5900	0
531	20240617	113100	132854240	5900	5900	5900	5900	1400
532	20240617	113000	124594240	5900	5900	5900	5900	300
533	20240617	112900	122824240	5900	5900	5900	5900	0
534	20240617	112800	122824240	5900	5900	5900	5900	0
535	20240617	112700	122824240	5900	5900	5900	5900	138
536	20240617	112600	122010040	5930	5930	5930	5930	396
537	20240617	112500	119661760	5910	5910	5910	5910	0
538	20240617	112400	119661760	5910	5910	5910	5910	30
539	20240617	112300	119484460	5900	5900	5900	5900	0
540	20240617	112200	119484460	5900	5900	5900	5900	0
541	20240617	112100	119484460	5900	5900	5900	5900	0
542	20240617	112000	119484460	5900	5900	5900	5900	0
543	20240617	111900	119484460	5900	5900	5900	5900	0
544	20240617	111800	119484460	5900	5900	5900	5900	0
545	20240617	111700	119484460	5900	5910	5910	5900	429
546	20240617	111600	116952860	5910	5910	5910	5910	0
547	20240617	111500	116952860	5910	5910	5910	5910	0
548	20240617	111400	116952860	5910	5910	5910	5910	0
549	20240617	111300	116952860	5910	5910	5910	5910	0
550	20240617	111200	116952860	5910	5910	5910	5910	0
551	20240617	111100	116952860	5910	5910	5910	5910	0
552	20240617	111000	116952860	5910	5910	5910	5910	0
553	20240617	110900	116952860	5910	5910	5910	5910	241
554	20240617	110800	115528550	5910	5910	5910	5910	0
555	20240617	110700	115528550	5910	5910	5910	5910	0
556	20240617	110600	115528550	5910	5910	5910	5910	0
557	20240617	110500	115528550	5910	5910	5910	5910	0
558	20240617	110400	115528550	5910	5910	5910	5910	0
559	20240617	110300	115528550	5910	5910	5910	5910	0
560	20240617	110200	115528550	5910	5910	5910	5910	0
561	20240617	110100	115528550	5910	5910	5910	5910	0
562	20240617	110000	115528550	5910	5910	5910	5910	1886
563	20240617	105900	104382290	5910	5910	5910	5910	0
564	20240617	105800	104382290	5910	5910	5910	5910	0
565	20240617	105700	104382290	5910	5910	5910	5910	0
566	20240617	105600	104382290	5910	5910	5910	5910	0
567	20240617	105500	104382290	5910	5910	5910	5910	106
568	20240617	105400	103755830	5910	5910	5910	5910	211
569	20240617	105300	102508820	5910	5910	5910	5910	20
570	20240617	105200	102390620	5930	5930	5930	5930	84
571	20240617	105100	101892500	5920	5920	5920	5920	0
572	20240617	105000	101892500	5920	5920	5920	5920	100
573	20240617	104900	101300500	5920	5920	5920	5920	0
574	20240617	104800	101300500	5920	5920	5920	5920	0
575	20240617	104700	101300500	5920	5920	5920	5920	200
576	20240617	104600	100116500	5930	5930	5930	5930	0
577	20240617	104500	100116500	5930	5930	5930	5930	30
578	20240617	104400	99938600	5950	5950	5950	5950	0
579	20240617	104300	99938600	5950	5950	5950	5950	0
580	20240617	104200	99938600	5950	5950	5950	5950	0
581	20240617	104100	99938600	5950	5950	5950	5950	0
582	20240617	104000	99938600	5950	5950	5950	5950	0
583	20240617	103900	99938600	5950	5950	5950	5950	10
584	20240617	103800	99879100	5930	5930	5930	5930	0
585	20240617	103700	99879100	5930	5930	5930	5930	0
586	20240617	103600	99879100	5930	5930	5930	5930	50
587	20240617	103500	99582600	5950	5950	5950	5950	0
588	20240617	103400	99582600	5950	5950	5950	5950	0
589	20240617	103300	99582600	5950	5950	5950	5950	0
590	20240617	103200	99582600	5950	5950	5950	5950	0
591	20240617	103100	99582600	5950	5950	5950	5950	0
592	20240617	103000	99582600	5950	5950	5950	5950	0
593	20240617	102900	99582600	5950	5950	5950	5950	0
594	20240617	102800	99582600	5950	5950	5950	5950	0
595	20240617	102700	99582600	5950	5950	5950	5950	0
596	20240617	102600	99582600	5950	5950	5950	5950	0
597	20240617	102500	99582600	5950	5950	5950	5950	70
598	20240617	102400	99166100	5950	5950	5950	5950	1
599	20240617	102300	99160150	5910	5910	5910	5910	2
600	20240617	102200	99148330	5900	5900	5900	5900	0
601	20240617	102100	99148330	5900	5900	5900	5900	0
602	20240617	102000	99148330	5900	5900	5900	5900	0
603	20240617	101900	99148330	5900	5900	5900	5900	0
604	20240617	101800	99148330	5900	5900	5900	5900	0
605	20240617	101700	99148330	5900	5900	5900	5900	0
606	20240617	101600	99148330	5900	5900	5900	5900	59
607	20240617	101500	98800230	5900	5920	5920	5900	50
608	20240617	101400	98505060	5960	5960	5960	5960	0
609	20240617	101300	98505060	5960	5960	5960	5960	0
610	20240617	101200	98505060	5960	5960	5960	5960	0
611	20240617	101100	98505060	5960	5960	5960	5960	0
612	20240617	101000	98505060	5960	5960	5960	5960	1
613	20240617	100900	98499100	5960	5960	5960	5960	0
614	20240617	100800	98499100	5960	5960	5960	5960	21
615	20240617	100700	98373940	5990	5990	5990	5990	1
616	20240617	100600	98367950	5990	5990	5990	5990	1
617	20240617	100500	98361960	5990	5990	5990	5990	0
618	20240617	100400	98361960	5990	5990	5990	5990	0
619	20240617	100300	98361960	5990	5950	5990	5950	3720
620	20240617	100200	76155520	5950	5930	5950	5930	186
621	20240617	100100	75051840	5930	5930	5930	5930	1
622	20240617	100000	75045910	5900	5900	5900	5900	10
623	20240617	095900	74986910	5890	5890	5890	5890	0
624	20240617	095800	74986910	5890	5890	5890	5890	0
625	20240617	095700	74986910	5890	5890	5890	5890	0
626	20240617	095600	74986910	5890	5890	5890	5890	0
627	20240617	095500	74986910	5890	5920	5920	5890	357
628	20240617	095400	72883320	5890	5890	5890	5890	1011
629	20240617	095300	66928530	5890	5890	5890	5890	1360
630	20240617	095200	58918130	5880	5880	5880	5880	0
631	20240617	095100	58918130	5880	5880	5880	5880	0
632	20240617	095000	58918130	5880	5880	5880	5880	0
633	20240617	094900	58918130	5880	5880	5880	5880	0
634	20240617	094800	58918130	5880	5880	5880	5880	0
635	20240617	094700	58918130	5880	5880	5880	5880	374
636	20240617	094600	56719010	5880	5880	5880	5880	0
637	20240617	094500	56719010	5880	5880	5880	5880	0
638	20240617	094400	56719010	5880	5880	5880	5880	1
639	20240617	094300	56713130	5880	5880	5880	5880	0
640	20240617	094200	56713130	5880	5880	5920	5880	57
641	20240617	094100	56377890	5880	5880	5880	5880	0
642	20240617	094000	56377890	5880	5880	5880	5880	0
643	20240617	093900	56377890	5880	5880	5880	5880	0
644	20240617	093800	56377890	5880	5880	5880	5880	0
645	20240617	093700	56377890	5880	5880	5880	5880	5
646	20240617	093600	56348490	5870	5870	5870	5870	0
647	20240617	093500	56348490	5870	5910	5910	5870	592
648	20240617	093400	52872430	5910	5910	5910	5910	0
649	20240617	093300	52872430	5910	5910	5910	5910	0
650	20240617	093200	52872430	5910	5910	5910	5910	391
651	20240617	093100	50561620	5910	5910	5910	5910	0
652	20240617	093000	50561620	5910	5880	5910	5880	14
653	20240617	092900	50479270	5880	5880	5880	5880	0
654	20240617	092800	50479270	5880	5880	5880	5880	0
655	20240617	092700	50479270	5880	5880	5880	5880	807
656	20240617	092600	45734110	5880	5880	5880	5880	0
657	20240617	092500	45734110	5880	5880	5880	5880	0
658	20240617	092400	45734110	5880	5880	5880	5880	0
659	20240617	092300	45734110	5880	5880	5880	5880	0
660	20240617	092200	45734110	5880	5880	5880	5870	112
661	20240617	092100	45075930	5920	5930	5930	5920	95
662	20240617	092000	44513480	5920	5920	5920	5920	916
663	20240617	091900	39090760	5880	5880	5880	5880	140
664	20240617	091800	38267560	5920	5920	5920	5920	1
665	20240617	091700	38261640	5880	5880	5880	5880	0
666	20240617	091600	38261640	5880	5890	5890	5880	120
667	20240617	091500	37555140	5920	5920	5920	5920	0
668	20240617	091400	37555140	5920	5920	5920	5920	1
669	20240617	091300	37549220	5880	5890	5890	5880	215
670	20240617	091200	36284760	5890	5890	5910	5890	209
671	20240617	091100	35053450	5890	5900	5900	5890	1083
672	20240617	091000	28665550	5890	5890	5900	5890	414
673	20240617	090900	26224770	5900	5920	5920	5900	919
674	20240617	090800	20793240	5930	5930	5930	5930	0
675	20240617	090700	20793240	5930	5930	5930	5930	204
676	20240617	090600	19583520	5940	5940	5940	5940	264
677	20240617	090500	18015360	5950	5960	5960	5950	1189
678	20240617	090400	10936810	6010	6010	6010	6010	171
679	20240617	090300	9909100	6010	6010	6010	6010	1
680	20240617	090200	9903090	5950	5950	5950	5950	984
681	20240617	090100	4048290	5950	5960	5960	5950	336
682	20240617	090000	2046240	5970	6000	6000	5970	342