KissMeData/038070/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192000	286443380	8650	8650	8650	8650	2773
3	20240613	191900	286443380	8650	8650	8650	8650	0
4	20240613	191800	286443380	8650	8650	8650	8650	0
5	20240613	191700	286443380	8650	8650	8650	8650	0
6	20240613	191600	286443380	8650	8650	8650	8650	0
7	20240613	191500	286443380	8650	8650	8650	8650	0
8	20240613	191400	286443380	8650	8650	8650	8650	0
9	20240613	191300	286443380	8650	8650	8650	8650	0
10	20240613	191200	286443380	8650	8650	8650	8650	0
11	20240613	191100	286443380	8650	8650	8650	8650	0
12	20240613	191000	286443380	8650	8650	8650	8650	0
13	20240613	190900	286443380	8650	8650	8650	8650	0
14	20240613	190800	286443380	8650	8650	8650	8650	0
15	20240613	190700	286443380	8650	8650	8650	8650	0
16	20240613	190600	286443380	8650	8650	8650	8650	0
17	20240613	190500	286443380	8650	8650	8650	8650	0
18	20240613	190400	286443380	8650	8650	8650	8650	0
19	20240613	190300	286443380	8650	8650	8650	8650	0
20	20240613	190200	286443380	8650	8650	8650	8650	0
21	20240613	190100	286443380	8650	8650	8650	8650	0
22	20240613	190000	286443380	8650	8650	8650	8650	0
23	20240613	185900	286443380	8650	8650	8650	8650	0
24	20240613	185800	286443380	8650	8650	8650	8650	0
25	20240613	185700	286443380	8650	8650	8650	8650	0
26	20240613	185600	286443380	8650	8650	8650	8650	0
27	20240613	185500	286443380	8650	8650	8650	8650	0
28	20240613	185400	286443380	8650	8650	8650	8650	0
29	20240613	185300	286443380	8650	8650	8650	8650	0
30	20240613	185200	286443380	8650	8650	8650	8650	0
31	20240613	185100	286443380	8650	8650	8650	8650	0
32	20240613	185000	286443380	8650	8650	8650	8650	2773
33	20240613	184900	286443380	8650	8650	8650	8650	0
34	20240613	184800	286443380	8650	8650	8650	8650	0
35	20240613	184700	286443380	8650	8650	8650	8650	0
36	20240613	184600	286443380	8650	8650	8650	8650	0
37	20240613	184500	286443380	8650	8650	8650	8650	0
38	20240613	184400	286443380	8650	8650	8650	8650	0
39	20240613	184300	286443380	8650	8650	8650	8650	0
40	20240613	184200	286443380	8650	8650	8650	8650	0
41	20240613	184100	286443380	8650	8650	8650	8650	0
42	20240613	184000	286443380	8650	8650	8650	8650	0
43	20240613	183900	286443380	8650	8650	8650	8650	0
44	20240613	183800	286443380	8650	8650	8650	8650	0
45	20240613	183700	286443380	8650	8650	8650	8650	0
46	20240613	183600	286443380	8650	8650	8650	8650	0
47	20240613	183500	286443380	8650	8650	8650	8650	0
48	20240613	183400	286443380	8650	8650	8650	8650	0
49	20240613	183300	286443380	8650	8650	8650	8650	0
50	20240613	183200	286443380	8650	8650	8650	8650	0
51	20240613	183100	286443380	8650	8650	8650	8650	0
52	20240613	183000	286443380	8650	8650	8650	8650	0
53	20240613	182900	286443380	8650	8650	8650	8650	0
54	20240613	182800	286443380	8650	8650	8650	8650	0
55	20240613	182700	286443380	8650	8650	8650	8650	0
56	20240613	182600	286443380	8650	8650	8650	8650	0
57	20240613	182500	286443380	8650	8650	8650	8650	0
58	20240613	182400	286443380	8650	8650	8650	8650	0
59	20240613	182300	286443380	8650	8650	8650	8650	0
60	20240613	182200	286443380	8650	8650	8650	8650	0
61	20240613	182100	286443380	8650	8650	8650	8650	0
62	20240613	182000	286443380	8650	8650	8650	8650	2773
63	20240613	181900	286443380	8650	8650	8650	8650	0
64	20240613	181800	286443380	8650	8650	8650	8650	0
65	20240613	181700	286443380	8650	8650	8650	8650	0
66	20240613	181600	286443380	8650	8650	8650	8650	0
67	20240613	181500	286443380	8650	8650	8650	8650	0
68	20240613	181400	286443380	8650	8650	8650	8650	0
69	20240613	181300	286443380	8650	8650	8650	8650	0
70	20240613	181200	286443380	8650	8650	8650	8650	0
71	20240613	181100	286443380	8650	8650	8650	8650	0
72	20240613	181000	286443380	8650	8650	8650	8650	0
73	20240613	180900	286443380	8650	8650	8650	8650	0
74	20240613	180800	286443380	8650	8650	8650	8650	0
75	20240613	180700	286443380	8650	8650	8650	8650	0
76	20240613	180600	286443380	8650	8650	8650	8650	0
77	20240613	180500	286443380	8650	8650	8650	8650	0
78	20240613	180400	286443380	8650	8650	8650	8650	0
79	20240613	180300	286443380	8650	8650	8650	8650	0
80	20240613	180200	286443380	8650	8650	8650	8650	0
81	20240613	180100	286443380	8650	8650	8650	8650	0
82	20240613	180000	286443380	8650	8650	8650	8650	0
83	20240613	175900	286443380	8650	8650	8650	8650	0
84	20240613	175800	286443380	8650	8650	8650	8650	0
85	20240613	175700	286443380	8650	8650	8650	8650	0
86	20240613	175600	286443380	8650	8650	8650	8650	0
87	20240613	175500	286443380	8650	8650	8650	8650	0
88	20240613	175400	286443380	8650	8650	8650	8650	0
89	20240613	175300	286443380	8650	8650	8650	8650	0
90	20240613	175200	286443380	8650	8650	8650	8650	0
91	20240613	175100	286443380	8650	8650	8650	8650	0
92	20240613	175000	286443380	8650	8650	8650	8650	2773
93	20240613	174900	286443380	8650	8650	8650	8650	0
94	20240613	174800	286443380	8650	8650	8650	8650	0
95	20240613	174700	286443380	8650	8650	8650	8650	0
96	20240613	174600	286443380	8650	8650	8650	8650	0
97	20240613	174500	286443380	8650	8650	8650	8650	0
98	20240613	174400	286443380	8650	8650	8650	8650	0
99	20240613	174300	286443380	8650	8650	8650	8650	0
100	20240613	174200	286443380	8650	8650	8650	8650	0
101	20240613	174100	286443380	8650	8650	8650	8650	0
102	20240613	174000	286443380	8650	8650	8650	8650	0
103	20240613	173900	286443380	8650	8650	8650	8650	0
104	20240613	173800	286443380	8650	8650	8650	8650	0
105	20240613	173700	286443380	8650	8650	8650	8650	0
106	20240613	173600	286443380	8650	8650	8650	8650	0
107	20240613	173500	286443380	8650	8650	8650	8650	0
108	20240613	173400	286443380	8650	8650	8650	8650	0
109	20240613	173300	286443380	8650	8650	8650	8650	0
110	20240613	173200	286443380	8650	8650	8650	8650	0
111	20240613	173100	286443380	8650	8650	8650	8650	0
112	20240613	173000	286443380	8650	8650	8650	8650	0
113	20240613	172900	286443380	8650	8650	8650	8650	0
114	20240613	172800	286443380	8650	8650	8650	8650	0
115	20240613	172700	286443380	8650	8650	8650	8650	0
116	20240613	172600	286443380	8650	8650	8650	8650	0
117	20240613	172500	286443380	8650	8650	8650	8650	0
118	20240613	172400	286443380	8650	8650	8650	8650	0
119	20240613	172300	286443380	8650	8650	8650	8650	0
120	20240613	172200	286443380	8650	8650	8650	8650	0
121	20240613	172100	286443380	8650	8650	8650	8650	0
122	20240613	172000	286443380	8650	8650	8650	8650	2773
123	20240613	171900	286443380	8650	8650	8650	8650	0
124	20240613	171800	286443380	8650	8650	8650	8650	0
125	20240613	171700	286443380	8650	8650	8650	8650	0
126	20240613	171600	286443380	8650	8650	8650	8650	0
127	20240613	171500	286443380	8650	8650	8650	8650	0
128	20240613	171400	286443380	8650	8650	8650	8650	0
129	20240613	171300	286443380	8650	8650	8650	8650	0
130	20240613	171200	286443380	8650	8650	8650	8650	0
131	20240613	171100	286443380	8650	8650	8650	8650	0
132	20240613	171000	286443380	8650	8650	8650	8650	0
133	20240613	170900	286443380	8650	8650	8650	8650	0
134	20240613	170800	286443380	8650	8650	8650	8650	0
135	20240613	170700	286443380	8650	8650	8650	8650	0
136	20240613	170600	286443380	8650	8650	8650	8650	0
137	20240613	170500	286443380	8650	8650	8650	8650	0
138	20240613	170400	286443380	8650	8650	8650	8650	0
139	20240613	170300	286443380	8650	8650	8650	8650	0
140	20240613	170200	286443380	8650	8650	8650	8650	0
141	20240613	170100	286443380	8650	8650	8650	8650	0
142	20240613	170000	286443380	8650	8650	8650	8650	0
143	20240613	165900	286443380	8650	8650	8650	8650	0
144	20240613	165800	286443380	8650	8650	8650	8650	0
145	20240613	165700	286443380	8650	8650	8650	8650	0
146	20240613	165600	286443380	8650	8650	8650	8650	0
147	20240613	165500	286443380	8650	8650	8650	8650	0
148	20240613	165400	286443380	8650	8650	8650	8650	0
149	20240613	165300	286443380	8650	8650	8650	8650	0
150	20240613	165200	286443380	8650	8650	8650	8650	0
151	20240613	165100	286443380	8650	8650	8650	8650	0
152	20240613	165000	286443380	8650	8650	8650	8650	2773
153	20240613	164900	286443380	8650	8650	8650	8650	0
154	20240613	164800	286443380	8650	8650	8650	8650	0
155	20240613	164700	286443380	8650	8650	8650	8650	0
156	20240613	164600	286443380	8650	8650	8650	8650	0
157	20240613	164500	286443380	8650	8650	8650	8650	0
158	20240613	164400	286443380	8650	8650	8650	8650	0
159	20240613	164300	286443380	8650	8650	8650	8650	0
160	20240613	164200	286443380	8650	8650	8650	8650	0
161	20240613	164100	286443380	8650	8650	8650	8650	0
162	20240613	164000	286443380	8650	8650	8650	8650	0
163	20240613	163900	286443380	8650	8650	8650	8650	0
164	20240613	163800	286443380	8650	8650	8650	8650	0
165	20240613	163700	286443380	8650	8650	8650	8650	0
166	20240613	163600	286443380	8650	8650	8650	8650	0
167	20240613	163500	286443380	8650	8650	8650	8650	0
168	20240613	163400	286443380	8650	8650	8650	8650	0
169	20240613	163300	286443380	8650	8650	8650	8650	0
170	20240613	163200	286443380	8650	8650	8650	8650	0
171	20240613	163100	286443380	8650	8650	8650	8650	0
172	20240613	163000	286443380	8650	8650	8650	8650	0
173	20240613	162900	286443380	8650	8650	8650	8650	0
174	20240613	162800	286443380	8650	8650	8650	8650	0
175	20240613	162700	286443380	8650	8650	8650	8650	0
176	20240613	162600	286443380	8650	8650	8650	8650	0
177	20240613	162500	286443380	8650	8650	8650	8650	0
178	20240613	162400	286443380	8650	8650	8650	8650	0
179	20240613	162300	286443380	8650	8650	8650	8650	0
180	20240613	162200	286443380	8650	8650	8650	8650	0
181	20240613	162100	286443380	8650	8650	8650	8650	0
182	20240613	162000	286443380	8650	8650	8650	8650	2773
183	20240613	161900	286443380	8650	8650	8650	8650	0
184	20240613	161800	286443380	8650	8650	8650	8650	0
185	20240613	161700	286443380	8650	8650	8650	8650	0
186	20240613	161600	286443380	8650	8650	8650	8650	0
187	20240613	161500	286443380	8650	8650	8650	8650	0
188	20240613	161400	286443380	8650	8650	8650	8650	0
189	20240613	161300	286443380	8650	8650	8650	8650	0
190	20240613	161200	286443380	8650	8650	8650	8650	0
191	20240613	161100	286443380	8650	8650	8650	8650	0
192	20240613	161000	286443380	8650	8650	8650	8650	0
193	20240613	160900	286443380	8650	8650	8650	8650	0
194	20240613	160800	286443380	8650	8650	8650	8650	0
195	20240613	160700	286443380	8650	8650	8650	8650	0
196	20240613	160600	286443380	8650	8650	8650	8650	0
197	20240613	160500	286443380	8650	8650	8650	8650	0
198	20240613	160400	286443380	8650	8650	8650	8650	0
199	20240613	160300	286443380	8650	8650	8650	8650	0
200	20240613	160200	286443380	8650	8650	8650	8650	0
201	20240613	160100	286443380	8650	8650	8650	8650	0
202	20240613	160000	286443380	8650	8650	8650	8650	0
203	20240613	155900	286443380	8650	8650	8650	8650	0
204	20240613	155800	286443380	8650	8650	8650	8650	0
205	20240613	155700	286443380	8650	8650	8650	8650	0
206	20240613	155600	286443380	8650	8650	8650	8650	0
207	20240613	155500	286443380	8650	8650	8650	8650	0
208	20240613	155400	286443380	8650	8650	8650	8650	0
209	20240613	155300	286443380	8650	8650	8650	8650	0
210	20240613	155200	286443380	8650	8650	8650	8650	0
211	20240613	155100	286443380	8650	8650	8650	8650	0
212	20240613	155000	286443380	8650	8650	8650	8650	2773
213	20240613	154900	286443380	8650	8650	8650	8650	0
214	20240613	154800	286443380	8650	8650	8650	8650	0
215	20240613	154700	286443380	8650	8650	8650	8650	0
216	20240613	154600	286443380	8650	8650	8650	8650	0
217	20240613	154500	286443380	8650	8650	8650	8650	0
218	20240613	154400	286443380	8650	8650	8650	8650	0
219	20240613	154300	286443380	8650	8650	8650	8650	0
220	20240613	154200	286443380	8650	8650	8650	8650	0
221	20240613	154100	286443380	8650	8650	8650	8650	0
222	20240613	154000	286443380	8650	8650	8650	8650	0
223	20240613	153900	286443380	8650	8650	8650	8650	0
224	20240613	153800	286443380	8650	8650	8650	8650	0
225	20240613	153700	286443380	8650	8650	8650	8650	0
226	20240613	153600	286443380	8650	8650	8650	8650	0
227	20240613	153500	286443380	8650	8650	8650	8650	0
228	20240613	153400	286443380	8650	8650	8650	8650	0
229	20240613	153300	286443380	8650	8650	8650	8650	0
230	20240613	153200	286443380	8650	8650	8650	8650	0
231	20240613	153100	286443380	8650	8650	8650	8650	0
232	20240613	153000	286443380	8650	8650	8650	8650	2773
233	20240613	152900	262456930	8640	8640	8640	8640	0
234	20240613	152800	262456930	8640	8640	8640	8640	0
235	20240613	152700	262456930	8640	8640	8640	8640	0
236	20240613	152600	262456930	8640	8640	8640	8640	0
237	20240613	152500	262456930	8640	8640	8640	8640	0
238	20240613	152400	262456930	8640	8640	8640	8640	0
239	20240613	152300	262456930	8640	8640	8640	8640	0
240	20240613	152200	262456930	8640	8640	8640	8640	0
241	20240613	152100	262456930	8640	8640	8640	8640	0
242	20240613	152000	262456930	8640	8640	8640	8640	0
243	20240613	151900	262456930	8640	8630	8640	8630	16
244	20240613	151800	262318700	8630	8630	8630	8630	0
245	20240613	151700	262318700	8630	8630	8630	8630	0
246	20240613	151600	262318700	8630	8630	8630	8630	0
247	20240613	151500	262318700	8630	8630	8630	8630	514
248	20240613	151400	257882880	8630	8630	8630	8630	0
249	20240613	151300	257882880	8630	8630	8630	8630	0
250	20240613	151200	257882880	8630	8630	8630	8630	16
251	20240613	151100	257744800	8630	8630	8630	8630	0
252	20240613	151000	257744800	8630	8630	8630	8630	0
253	20240613	150900	257744800	8630	8630	8630	8630	0
254	20240613	150800	257744800	8630	8630	8630	8630	0
255	20240613	150700	257744800	8630	8630	8630	8630	0
256	20240613	150600	257744800	8630	8630	8630	8630	0
257	20240613	150500	257744800	8630	8630	8630	8630	0
258	20240613	150400	257744800	8630	8630	8630	8630	0
259	20240613	150300	257744800	8630	8630	8630	8630	0
260	20240613	150200	257744800	8630	8630	8630	8630	0
261	20240613	150100	257744800	8630	8630	8630	8630	0
262	20240613	150000	257744800	8630	8630	8630	8630	0
263	20240613	145900	257744800	8630	8630	8630	8630	0
264	20240613	145800	257744800	8630	8630	8630	8630	0
265	20240613	145700	257744800	8630	8630	8630	8630	0
266	20240613	145600	257744800	8630	8630	8630	8630	0
267	20240613	145500	257744800	8630	8630	8630	8630	0
268	20240613	145400	257744800	8630	8630	8630	8630	0
269	20240613	145300	257744800	8630	8630	8630	8630	0
270	20240613	145200	257744800	8630	8580	8630	8580	1100
271	20240613	145100	248288880	8540	8540	8540	8540	0
272	20240613	145000	248288880	8540	8570	8570	8540	600
273	20240613	144900	243164220	8580	8580	8580	8580	1
274	20240613	144800	243155640	8580	8580	8580	8580	0
275	20240613	144700	243155640	8580	8580	8580	8580	0
276	20240613	144600	243155640	8580	8580	8580	8580	0
277	20240613	144500	243155640	8580	8580	8580	8580	0
278	20240613	144400	243155640	8580	8580	8580	8580	0
279	20240613	144300	243155640	8580	8580	8580	8580	0
280	20240613	144200	243155640	8580	8580	8580	8580	0
281	20240613	144100	243155640	8580	8580	8580	8580	0
282	20240613	144000	243155640	8580	8580	8580	8580	0
283	20240613	143900	243155640	8580	8580	8580	8580	0
284	20240613	143800	243155640	8580	8580	8580	8580	0
285	20240613	143700	243155640	8580	8580	8580	8580	1
286	20240613	143600	243147060	8550	8550	8550	8550	827
287	20240613	143500	236076210	8550	8580	8580	8550	1681
288	20240613	143400	221698460	8580	8580	8580	8580	10
289	20240613	143300	221612660	8580	8580	8580	8580	0
290	20240613	143200	221612660	8580	8580	8580	8580	0
291	20240613	143100	221612660	8580	8580	8580	8580	525
292	20240613	143000	217108160	8570	8570	8570	8570	241
293	20240613	142900	215042790	8580	8580	8580	8580	110
294	20240613	142800	214098990	8580	8580	8580	8580	10
295	20240613	142700	214013190	8580	8580	8580	8580	0
296	20240613	142600	214013190	8580	8580	8580	8580	0
297	20240613	142500	214013190	8580	8580	8580	8580	43
298	20240613	142400	213644250	8590	8590	8590	8590	0
299	20240613	142300	213644250	8590	8590	8590	8590	141
300	20240613	142200	212433060	8600	8600	8600	8600	0
301	20240613	142100	212433060	8600	8600	8600	8600	0
302	20240613	142000	212433060	8600	8600	8600	8600	0
303	20240613	141900	212433060	8600	8600	8600	8600	0
304	20240613	141800	212433060	8600	8600	8600	8600	0
305	20240613	141700	212433060	8600	8600	8600	8600	0
306	20240613	141600	212433060	8600	8600	8600	8600	2
307	20240613	141500	212415860	8600	8600	8600	8600	0
308	20240613	141400	212415860	8600	8600	8600	8600	0
309	20240613	141300	212415860	8600	8600	8600	8600	0
310	20240613	141200	212415860	8600	8600	8600	8600	700
311	20240613	141100	206395860	8600	8600	8600	8600	0
312	20240613	141000	206395860	8600	8600	8600	8600	0
313	20240613	140900	206395860	8600	8600	8600	8600	0
314	20240613	140800	206395860	8600	8600	8600	8600	1
315	20240613	140700	206387260	8600	8600	8600	8600	0
316	20240613	140600	206387260	8600	8600	8600	8600	13
317	20240613	140500	206275460	8600	8600	8600	8600	1
318	20240613	140400	206266860	8590	8590	8590	8590	11
319	20240613	140300	206172370	8590	8590	8590	8590	8
320	20240613	140200	206103650	8590	8590	8590	8590	0
321	20240613	140100	206103650	8590	8590	8590	8590	0
322	20240613	140000	206103650	8590	8580	8590	8580	4
323	20240613	135900	206069310	8590	8600	8600	8590	2
324	20240613	135800	206052120	8600	8600	8600	8600	1
325	20240613	135700	206043520	8590	8590	8590	8590	0
326	20240613	135600	206043520	8590	8590	8590	8590	0
327	20240613	135500	206043520	8590	8590	8590	8590	0
328	20240613	135400	206043520	8590	8590	8590	8590	0
329	20240613	135300	206043520	8590	8610	8610	8590	1615
330	20240613	135200	192150560	8620	8620	8620	8620	482
331	20240613	135100	187995720	8630	8630	8630	8630	909
332	20240613	135000	180151050	8630	8630	8630	8630	0
333	20240613	134900	180151050	8630	8630	8630	8630	0
334	20240613	134800	180151050	8630	8630	8630	8630	0
335	20240613	134700	180151050	8630	8630	8630	8630	1051
336	20240613	134600	171080920	8640	8640	8640	8640	0
337	20240613	134500	171080920	8640	8640	8640	8640	535
338	20240613	134400	166458520	8650	8650	8650	8650	0
339	20240613	134300	166458520	8650	8650	8650	8650	0
340	20240613	134200	166458520	8650	8650	8650	8650	0
341	20240613	134100	166458520	8650	8650	8650	8650	50
342	20240613	134000	166026020	8650	8650	8650	8650	0
343	20240613	133900	166026020	8650	8650	8650	8650	0
344	20240613	133800	166026020	8650	8650	8650	8650	0
345	20240613	133700	166026020	8650	8650	8650	8650	0
346	20240613	133600	166026020	8650	8650	8650	8650	0
347	20240613	133500	166026020	8650	8650	8650	8650	0
348	20240613	133400	166026020	8650	8650	8650	8650	15
349	20240613	133300	165896270	8650	8650	8650	8650	0
350	20240613	133200	165896270	8650	8650	8650	8650	0
351	20240613	133100	165896270	8650	8650	8650	8650	0
352	20240613	133000	165896270	8650	8650	8650	8650	0
353	20240613	132900	165896270	8650	8650	8650	8650	0
354	20240613	132800	165896270	8650	8650	8650	8650	0
355	20240613	132700	165896270	8650	8650	8650	8650	1
356	20240613	132600	165887620	8680	8670	8680	8670	7
357	20240613	132500	165826920	8640	8640	8640	8640	10
358	20240613	132400	165740520	8640	8640	8640	8640	0
359	20240613	132300	165740520	8640	8640	8640	8640	0
360	20240613	132200	165740520	8640	8640	8640	8640	0
361	20240613	132100	165740520	8640	8640	8640	8640	0
362	20240613	132000	165740520	8640	8640	8640	8640	20
363	20240613	131900	165567720	8640	8640	8640	8640	0
364	20240613	131800	165567720	8640	8640	8640	8640	0
365	20240613	131700	165567720	8640	8640	8640	8640	0
366	20240613	131600	165567720	8640	8640	8640	8640	10
367	20240613	131500	165481320	8640	8650	8650	8640	347
368	20240613	131400	162480770	8650	8650	8650	8650	34
369	20240613	131300	162186670	8650	8650	8650	8650	0
370	20240613	131200	162186670	8650	8650	8650	8650	1
371	20240613	131100	162178020	8650	8650	8650	8650	0
372	20240613	131000	162178020	8650	8650	8650	8650	12
373	20240613	130900	162074220	8650	8650	8650	8650	0
374	20240613	130800	162074220	8650	8650	8650	8650	0
375	20240613	130700	162074220	8650	8650	8650	8650	0
376	20240613	130600	162074220	8650	8650	8650	8650	0
377	20240613	130500	162074220	8650	8650	8650	8650	0
378	20240613	130400	162074220	8650	8650	8650	8650	0
379	20240613	130300	162074220	8650	8650	8650	8650	64
380	20240613	130200	161520620	8650	8650	8650	8650	17
381	20240613	130100	161373570	8650	8650	8650	8650	34
382	20240613	130000	161079470	8650	8650	8650	8650	0
383	20240613	125900	161079470	8650	8650	8650	8650	0
384	20240613	125800	161079470	8650	8650	8650	8650	0
385	20240613	125700	161079470	8650	8650	8650	8650	0
386	20240613	125600	161079470	8650	8650	8650	8650	0
387	20240613	125500	161079470	8650	8650	8650	8650	0
388	20240613	125400	161079470	8650	8650	8650	8650	0
389	20240613	125300	161079470	8650	8650	8650	8650	0
390	20240613	125200	161079470	8650	8650	8650	8650	2
391	20240613	125100	161062170	8650	8650	8650	8650	20
392	20240613	125000	160889170	8650	8650	8650	8650	8
393	20240613	124900	160819970	8650	8650	8650	8650	0
394	20240613	124800	160819970	8650	8650	8650	8650	0
395	20240613	124700	160819970	8650	8650	8650	8650	41
396	20240613	124600	160465320	8660	8660	8660	8660	173
397	20240613	124500	158967140	8660	8660	8660	8660	0
398	20240613	124400	158967140	8660	8660	8660	8660	0
399	20240613	124300	158967140	8660	8660	8660	8660	0
400	20240613	124200	158967140	8660	8660	8660	8660	0
401	20240613	124100	158967140	8660	8660	8660	8660	0
402	20240613	124000	158967140	8660	8660	8660	8660	3
403	20240613	123900	158941160	8660	8660	8660	8660	0
404	20240613	123800	158941160	8660	8660	8660	8660	0
405	20240613	123700	158941160	8660	8660	8660	8660	0
406	20240613	123600	158941160	8660	8660	8660	8660	0
407	20240613	123500	158941160	8660	8660	8660	8660	0
408	20240613	123400	158941160	8660	8660	8660	8660	0
409	20240613	123300	158941160	8660	8660	8660	8660	0
410	20240613	123200	158941160	8660	8670	8670	8660	2
411	20240613	123100	158923830	8660	8660	8660	8660	0
412	20240613	123000	158923830	8660	8660	8660	8660	0
413	20240613	122900	158923830	8660	8660	8660	8660	0
414	20240613	122800	158923830	8660	8660	8660	8660	0
415	20240613	122700	158923830	8660	8660	8660	8660	0
416	20240613	122600	158923830	8660	8670	8670	8660	4
417	20240613	122500	158889180	8680	8680	8680	8680	1
418	20240613	122400	158880500	8660	8660	8660	8660	64
419	20240613	122300	158326260	8680	8680	8680	8680	0
420	20240613	122200	158326260	8680	8680	8680	8680	0
421	20240613	122100	158326260	8680	8680	8680	8680	0
422	20240613	122000	158326260	8680	8680	8680	8680	0
423	20240613	121900	158326260	8680	8680	8680	8680	0
424	20240613	121800	158326260	8680	8680	8680	8680	1
425	20240613	121700	158317580	8660	8660	8660	8660	0
426	20240613	121600	158317580	8660	8680	8680	8660	212
427	20240613	121500	156481420	8680	8680	8680	8680	2
428	20240613	121400	156464060	8680	8680	8680	8680	0
429	20240613	121300	156464060	8680	8680	8680	8680	0
430	20240613	121200	156464060	8680	8680	8680	8680	0
431	20240613	121100	156464060	8680	8680	8680	8680	0
432	20240613	121000	156464060	8680	8680	8680	8680	1
433	20240613	120900	156455380	8660	8660	8660	8660	1
434	20240613	120800	156446720	8660	8660	8660	8660	375
435	20240613	120700	153199220	8660	8670	8670	8660	188
436	20240613	120600	151569900	8670	8670	8670	8670	0
437	20240613	120500	151569900	8670	8670	8670	8670	0
438	20240613	120400	151569900	8670	8670	8670	8670	0
439	20240613	120300	151569900	8670	8670	8670	8670	0
440	20240613	120200	151569900	8670	8670	8670	8670	0
441	20240613	120100	151569900	8670	8670	8670	8670	0
442	20240613	120000	151569900	8670	8670	8670	8670	0
443	20240613	115900	151569900	8670	8670	8670	8670	20
444	20240613	115800	151396500	8670	8670	8670	8670	4
445	20240613	115700	151361820	8680	8680	8680	8680	0
446	20240613	115600	151361820	8680	8680	8680	8680	0
447	20240613	115500	151361820	8680	8670	8680	8670	71
448	20240613	115400	150745550	8670	8670	8670	8670	0
449	20240613	115300	150745550	8670	8670	8670	8670	0
450	20240613	115200	150745550	8670	8670	8670	8670	0
451	20240613	115100	150745550	8670	8670	8670	8670	1
452	20240613	115000	150736880	8680	8680	8680	8680	0
453	20240613	114900	150736880	8680	8680	8680	8680	0
454	20240613	114800	150736880	8680	8680	8680	8680	0
455	20240613	114700	150736880	8680	8680	8680	8680	0
456	20240613	114600	150736880	8680	8680	8680	8680	0
457	20240613	114500	150736880	8680	8680	8680	8680	3
458	20240613	114400	150710840	8680	8680	8680	8680	1
459	20240613	114300	150702160	8680	8680	8680	8680	0
460	20240613	114200	150702160	8680	8680	8680	8680	280
461	20240613	114100	148271760	8680	8680	8680	8680	364
462	20240613	114000	145112240	8720	8720	8720	8720	0
463	20240613	113900	145112240	8720	8720	8720	8720	0
464	20240613	113800	145112240	8720	8720	8720	8720	0
465	20240613	113700	145112240	8720	8720	8720	8720	0
466	20240613	113600	145112240	8720	8720	8720	8720	0
467	20240613	113500	145112240	8720	8720	8720	8720	0
468	20240613	113400	145112240	8720	8720	8720	8720	0
469	20240613	113300	145112240	8720	8720	8720	8720	0
470	20240613	113200	145112240	8720	8720	8720	8720	0
471	20240613	113100	145112240	8720	8720	8720	8720	0
472	20240613	113000	145112240	8720	8720	8720	8720	0
473	20240613	112900	145112240	8720	8720	8720	8720	0
474	20240613	112800	145112240	8720	8720	8720	8720	0
475	20240613	112700	145112240	8720	8720	8720	8720	0
476	20240613	112600	145112240	8720	8720	8720	8720	0
477	20240613	112500	145112240	8720	8720	8720	8720	0
478	20240613	112400	145112240	8720	8720	8720	8720	0
479	20240613	112300	145112240	8720	8720	8720	8720	0
480	20240613	112200	145112240	8720	8720	8720	8720	0
481	20240613	112100	145112240	8720	8720	8720	8720	0
482	20240613	112000	145112240	8720	8720	8720	8720	0
483	20240613	111900	145112240	8720	8720	8720	8720	0
484	20240613	111800	145112240	8720	8720	8720	8720	0
485	20240613	111700	145112240	8720	8720	8720	8720	0
486	20240613	111600	145112240	8720	8720	8720	8720	1
487	20240613	111500	145103520	8680	8680	8680	8680	0
488	20240613	111400	145103520	8680	8680	8680	8680	0
489	20240613	111300	145103520	8680	8680	8680	8680	0
490	20240613	111200	145103520	8680	8680	8680	8680	0
491	20240613	111100	145103520	8680	8680	8680	8680	0
492	20240613	111000	145103520	8680	8680	8680	8680	0
493	20240613	110900	145103520	8680	8680	8680	8680	0
494	20240613	110800	145103520	8680	8680	8680	8680	0
495	20240613	110700	145103520	8680	8680	8680	8680	0
496	20240613	110600	145103520	8680	8680	8680	8680	3
497	20240613	110500	145077480	8720	8720	8720	8720	0
498	20240613	110400	145077480	8720	8720	8720	8720	0
499	20240613	110300	145077480	8720	8720	8720	8720	0
500	20240613	110200	145077480	8720	8720	8720	8720	0
501	20240613	110100	145077480	8720	8720	8720	8720	0
502	20240613	110000	145077480	8720	8720	8720	8720	0
503	20240613	105900	145077480	8720	8720	8720	8720	2
504	20240613	105800	145060040	8720	8720	8720	8720	0
505	20240613	105700	145060040	8720	8720	8720	8720	0
506	20240613	105600	145060040	8720	8720	8720	8720	50
507	20240613	105500	144624040	8720	8720	8720	8720	0
508	20240613	105400	144624040	8720	8720	8720	8720	5
509	20240613	105300	144580440	8720	8720	8720	8720	0
510	20240613	105200	144580440	8720	8720	8720	8720	0
511	20240613	105100	144580440	8720	8720	8720	8720	0
512	20240613	105000	144580440	8720	8720	8720	8720	0
513	20240613	104900	144580440	8720	8720	8720	8720	0
514	20240613	104800	144580440	8720	8720	8720	8720	10
515	20240613	104700	144493240	8720	8720	8720	8720	0
516	20240613	104600	144493240	8720	8720	8720	8720	0
517	20240613	104500	144493240	8720	8720	8720	8720	0
518	20240613	104400	144493240	8720	8720	8720	8720	0
519	20240613	104300	144493240	8720	8700	8720	8700	2
520	20240613	104200	144475820	8660	8660	8660	8660	23
521	20240613	104100	144276640	8740	8740	8740	8740	0
522	20240613	104000	144276640	8740	8740	8740	8740	0
523	20240613	103900	144276640	8740	8740	8740	8740	0
524	20240613	103800	144276640	8740	8740	8740	8740	0
525	20240613	103700	144276640	8740	8740	8740	8740	0
526	20240613	103600	144276640	8740	8740	8740	8740	0
527	20240613	103500	144276640	8740	8720	8740	8720	96
528	20240613	103400	143438760	8720	8720	8720	8720	1
529	20240613	103300	143430040	8730	8730	8730	8730	0
530	20240613	103200	143430040	8730	8730	8730	8730	1
531	20240613	103100	143421310	8650	8660	8660	8650	200
532	20240613	103000	141689480	8660	8660	8660	8660	0
533	20240613	102900	141689480	8660	8660	8660	8660	0
534	20240613	102800	141689480	8660	8660	8660	8660	0
535	20240613	102700	141689480	8660	8660	8660	8660	0
536	20240613	102600	141689480	8660	8660	8660	8660	0
537	20240613	102500	141689480	8660	8660	8660	8660	0
538	20240613	102400	141689480	8660	8660	8660	8660	0
539	20240613	102300	141689480	8660	8660	8660	8660	1
540	20240613	102200	141680820	8660	8660	8660	8660	0
541	20240613	102100	141680820	8660	8670	8670	8660	566
542	20240613	102000	136774550	8680	8680	8680	8680	1
543	20240613	101900	136765870	8740	8740	8740	8740	0
544	20240613	101800	136765870	8740	8740	8740	8740	0
545	20240613	101700	136765870	8740	8740	8740	8740	0
546	20240613	101600	136765870	8740	8740	8740	8740	1
547	20240613	101500	136757130	8740	8680	8740	8680	5
548	20240613	101400	136713670	8680	8750	8750	8680	140
549	20240613	101300	135498400	8680	8680	8680	8680	0
550	20240613	101200	135498400	8680	8680	8680	8680	0
551	20240613	101100	135498400	8680	8680	8680	8680	265
552	20240613	101000	133198200	8680	8680	8680	8680	0
553	20240613	100900	133198200	8680	8690	8690	8680	500
554	20240613	100800	128858140	8700	8700	8700	8700	0
555	20240613	100700	128858140	8700	8710	8710	8700	300
556	20240613	100600	126246350	8710	8710	8710	8710	0
557	20240613	100500	126246350	8710	8710	8710	8710	1
558	20240613	100400	126237640	8720	8720	8720	8720	0
559	20240613	100300	126237640	8720	8720	8720	8720	10
560	20240613	100200	126150440	8720	8720	8720	8720	395
561	20240613	100100	122706040	8720	8720	8720	8720	100
562	20240613	100000	121834040	8770	8770	8770	8770	0
563	20240613	095900	121834040	8770	8770	8770	8770	0
564	20240613	095800	121834040	8770	8770	8770	8770	3
565	20240613	095700	121807730	8720	8730	8730	8720	3
566	20240613	095600	121781550	8780	8780	8780	8780	0
567	20240613	095500	121781550	8780	8780	8780	8780	0
568	20240613	095400	121781550	8780	8780	8780	8780	0
569	20240613	095300	121781550	8780	8770	8780	8770	135
570	20240613	095200	120597590	8780	8780	8780	8780	0
571	20240613	095100	120597590	8780	8780	8780	8780	0
572	20240613	095000	120597590	8780	8780	8780	8780	0
573	20240613	094900	120597590	8780	8780	8780	8780	0
574	20240613	094800	120597590	8780	8780	8780	8780	56
575	20240613	094700	120105910	8800	8800	8800	8800	0
576	20240613	094600	120105910	8800	8800	8800	8800	0
577	20240613	094500	120105910	8800	8720	8800	8720	4
578	20240613	094400	120070880	8710	8800	8800	8710	203
579	20240613	094300	118302390	8800	8760	8800	8760	951
580	20240613	094200	109943870	8760	8700	8760	8700	1900
581	20240613	094100	93387070	8700	8650	8700	8650	885
582	20240613	094000	85711930	8630	8630	8630	8630	106
583	20240613	093900	84797150	8630	8630	8630	8630	82
584	20240613	093800	84089490	8630	8630	8630	8630	0
585	20240613	093700	84089490	8630	8630	8630	8630	0
586	20240613	093600	84089490	8630	8620	8630	8620	3423
587	20240613	093500	54573230	8620	8620	8620	8620	0
588	20240613	093400	54573230	8620	8620	8620	8620	0
589	20240613	093300	54573230	8620	8620	8620	8620	0
590	20240613	093200	54573230	8620	8620	8620	8620	0
591	20240613	093100	54573230	8620	8620	8620	8620	0
592	20240613	093000	54573230	8620	8620	8620	8620	0
593	20240613	092900	54573230	8620	8620	8620	8620	0
594	20240613	092800	54573230	8620	8620	8620	8620	0
595	20240613	092700	54573230	8620	8620	8620	8620	1
596	20240613	092600	54564610	8660	8630	8660	8630	804
597	20240613	092500	47625970	8630	8630	8630	8630	0
598	20240613	092400	47625970	8630	8630	8630	8630	0
599	20240613	092300	47625970	8630	8630	8630	8630	0
600	20240613	092200	47625970	8630	8630	8630	8630	0
601	20240613	092100	47625970	8630	8630	8630	8630	0
602	20240613	092000	47625970	8630	8630	8630	8630	0
603	20240613	091900	47625970	8630	8630	8630	8630	2
604	20240613	091800	47608710	8630	8630	8630	8630	0
605	20240613	091700	47608710	8630	8630	8630	8630	0
606	20240613	091600	47608710	8630	8630	8630	8630	0
607	20240613	091500	47608710	8630	8630	8630	8630	112
608	20240613	091400	46642150	8660	8660	8660	8660	0
609	20240613	091300	46642150	8660	8660	8660	8660	0
610	20240613	091200	46642150	8660	8660	8660	8660	0
611	20240613	091100	46642150	8660	8660	8660	8660	0
612	20240613	091000	46642150	8660	8660	8660	8660	2
613	20240613	090900	46624830	8690	8680	8690	8680	310
614	20240613	090800	43934020	8620	8620	8620	8620	3
615	20240613	090700	43908160	8680	8680	8680	8680	0
616	20240613	090600	43908160	8680	8680	8680	8680	2
617	20240613	090500	43890800	8680	8680	8680	8680	0
618	20240613	090400	43890800	8680	8680	8680	8680	3021
619	20240613	090300	17668520	8680	8630	8690	8630	1570
620	20240613	090200	4042530	8630	8630	8630	8630	0
621	20240613	090100	4042530	8630	8630	8630	8630	47
622	20240613	090000	3636920	8680	8680	8680	8680	419