KissMeData/334970/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	211200	312161260	4150	4150	4150	4150	3462
3	20240617	211100	312161260	4150	4150	4150	4150	0
4	20240617	211000	312161260	4150	4150	4150	4150	0
5	20240617	210900	312161260	4150	4150	4150	4150	0
6	20240617	210800	312161260	4150	4150	4150	4150	0
7	20240617	210700	312161260	4150	4150	4150	4150	0
8	20240617	210600	312161260	4150	4150	4150	4150	0
9	20240617	210500	312161260	4150	4150	4150	4150	0
10	20240617	210400	312161260	4150	4150	4150	4150	0
11	20240617	210300	312161260	4150	4150	4150	4150	0
12	20240617	210200	312161260	4150	4150	4150	4150	0
13	20240617	210100	312161260	4150	4150	4150	4150	0
14	20240617	210000	312161260	4150	4150	4150	4150	0
15	20240617	205900	312161260	4150	4150	4150	4150	0
16	20240617	205800	312161260	4150	4150	4150	4150	0
17	20240617	205700	312161260	4150	4150	4150	4150	0
18	20240617	205600	312161260	4150	4150	4150	4150	0
19	20240617	205500	312161260	4150	4150	4150	4150	0
20	20240617	205400	312161260	4150	4150	4150	4150	0
21	20240617	205300	312161260	4150	4150	4150	4150	0
22	20240617	205200	312161260	4150	4150	4150	4150	0
23	20240617	205100	312161260	4150	4150	4150	4150	0
24	20240617	205000	312161260	4150	4150	4150	4150	0
25	20240617	204900	312161260	4150	4150	4150	4150	0
26	20240617	204800	312161260	4150	4150	4150	4150	0
27	20240617	204700	312161260	4150	4150	4150	4150	0
28	20240617	204600	312161260	4150	4150	4150	4150	0
29	20240617	204500	312161260	4150	4150	4150	4150	0
30	20240617	204400	312161260	4150	4150	4150	4150	0
31	20240617	204300	312161260	4150	4150	4150	4150	0
32	20240617	204200	312161260	4150	4150	4150	4150	3462
33	20240617	204100	312161260	4150	4150	4150	4150	0
34	20240617	204000	312161260	4150	4150	4150	4150	0
35	20240617	203900	312161260	4150	4150	4150	4150	0
36	20240617	203800	312161260	4150	4150	4150	4150	0
37	20240617	203700	312161260	4150	4150	4150	4150	0
38	20240617	203600	312161260	4150	4150	4150	4150	0
39	20240617	203500	312161260	4150	4150	4150	4150	0
40	20240617	203400	312161260	4150	4150	4150	4150	0
41	20240617	203300	312161260	4150	4150	4150	4150	0
42	20240617	203200	312161260	4150	4150	4150	4150	0
43	20240617	203100	312161260	4150	4150	4150	4150	0
44	20240617	203000	312161260	4150	4150	4150	4150	0
45	20240617	202900	312161260	4150	4150	4150	4150	0
46	20240617	202800	312161260	4150	4150	4150	4150	0
47	20240617	202700	312161260	4150	4150	4150	4150	0
48	20240617	202600	312161260	4150	4150	4150	4150	0
49	20240617	202500	312161260	4150	4150	4150	4150	0
50	20240617	202400	312161260	4150	4150	4150	4150	0
51	20240617	202300	312161260	4150	4150	4150	4150	0
52	20240617	202200	312161260	4150	4150	4150	4150	0
53	20240617	202100	312161260	4150	4150	4150	4150	0
54	20240617	202000	312161260	4150	4150	4150	4150	0
55	20240617	201900	312161260	4150	4150	4150	4150	0
56	20240617	201800	312161260	4150	4150	4150	4150	0
57	20240617	201700	312161260	4150	4150	4150	4150	0
58	20240617	201600	312161260	4150	4150	4150	4150	0
59	20240617	201500	312161260	4150	4150	4150	4150	0
60	20240617	201400	312161260	4150	4150	4150	4150	0
61	20240617	201300	312161260	4150	4150	4150	4150	0
62	20240617	201200	312161260	4150	4150	4150	4150	3462
63	20240617	201100	312161260	4150	4150	4150	4150	0
64	20240617	201000	312161260	4150	4150	4150	4150	0
65	20240617	200900	312161260	4150	4150	4150	4150	0
66	20240617	200800	312161260	4150	4150	4150	4150	0
67	20240617	200700	312161260	4150	4150	4150	4150	0
68	20240617	200600	312161260	4150	4150	4150	4150	0
69	20240617	200500	312161260	4150	4150	4150	4150	0
70	20240617	200400	312161260	4150	4150	4150	4150	0
71	20240617	200300	312161260	4150	4150	4150	4150	0
72	20240617	200200	312161260	4150	4150	4150	4150	0
73	20240617	200100	312161260	4150	4150	4150	4150	0
74	20240617	200000	312161260	4150	4150	4150	4150	0
75	20240617	195900	312161260	4150	4150	4150	4150	0
76	20240617	195800	312161260	4150	4150	4150	4150	0
77	20240617	195700	312161260	4150	4150	4150	4150	0
78	20240617	195600	312161260	4150	4150	4150	4150	0
79	20240617	195500	312161260	4150	4150	4150	4150	0
80	20240617	195400	312161260	4150	4150	4150	4150	0
81	20240617	195300	312161260	4150	4150	4150	4150	0
82	20240617	195200	312161260	4150	4150	4150	4150	0
83	20240617	195100	312161260	4150	4150	4150	4150	0
84	20240617	195000	312161260	4150	4150	4150	4150	0
85	20240617	194900	312161260	4150	4150	4150	4150	0
86	20240617	194800	312161260	4150	4150	4150	4150	0
87	20240617	194700	312161260	4150	4150	4150	4150	0
88	20240617	194600	312161260	4150	4150	4150	4150	0
89	20240617	194500	312161260	4150	4150	4150	4150	0
90	20240617	194400	312161260	4150	4150	4150	4150	0
91	20240617	194300	312161260	4150	4150	4150	4150	0
92	20240617	194200	312161260	4150	4150	4150	4150	3462
93	20240617	194100	312161260	4150	4150	4150	4150	0
94	20240617	194000	312161260	4150	4150	4150	4150	0
95	20240617	193900	312161260	4150	4150	4150	4150	0
96	20240617	193800	312161260	4150	4150	4150	4150	0
97	20240617	193700	312161260	4150	4150	4150	4150	0
98	20240617	193600	312161260	4150	4150	4150	4150	0
99	20240617	193500	312161260	4150	4150	4150	4150	0
100	20240617	193400	312161260	4150	4150	4150	4150	0
101	20240617	193300	312161260	4150	4150	4150	4150	0
102	20240617	193200	312161260	4150	4150	4150	4150	0
103	20240617	193100	312161260	4150	4150	4150	4150	0
104	20240617	193000	312161260	4150	4150	4150	4150	0
105	20240617	192900	312161260	4150	4150	4150	4150	0
106	20240617	192800	312161260	4150	4150	4150	4150	0
107	20240617	192700	312161260	4150	4150	4150	4150	0
108	20240617	192600	312161260	4150	4150	4150	4150	0
109	20240617	192500	312161260	4150	4150	4150	4150	0
110	20240617	192400	312161260	4150	4150	4150	4150	0
111	20240617	192300	312161260	4150	4150	4150	4150	0
112	20240617	192200	312161260	4150	4150	4150	4150	0
113	20240617	192100	312161260	4150	4150	4150	4150	0
114	20240617	192000	312161260	4150	4150	4150	4150	0
115	20240617	191900	312161260	4150	4150	4150	4150	0
116	20240617	191800	312161260	4150	4150	4150	4150	0
117	20240617	191700	312161260	4150	4150	4150	4150	0
118	20240617	191600	312161260	4150	4150	4150	4150	0
119	20240617	191500	312161260	4150	4150	4150	4150	0
120	20240617	191400	312161260	4150	4150	4150	4150	0
121	20240617	191300	312161260	4150	4150	4150	4150	0
122	20240617	191200	312161260	4150	4150	4150	4150	3462
123	20240617	191100	312161260	4150	4150	4150	4150	0
124	20240617	191000	312161260	4150	4150	4150	4150	0
125	20240617	190900	312161260	4150	4150	4150	4150	0
126	20240617	190800	312161260	4150	4150	4150	4150	0
127	20240617	190700	312161260	4150	4150	4150	4150	0
128	20240617	190600	312161260	4150	4150	4150	4150	0
129	20240617	190500	312161260	4150	4150	4150	4150	0
130	20240617	190400	312161260	4150	4150	4150	4150	0
131	20240617	190300	312161260	4150	4150	4150	4150	0
132	20240617	190200	312161260	4150	4150	4150	4150	0
133	20240617	190100	312161260	4150	4150	4150	4150	0
134	20240617	190000	312161260	4150	4150	4150	4150	0
135	20240617	185900	312161260	4150	4150	4150	4150	0
136	20240617	185800	312161260	4150	4150	4150	4150	0
137	20240617	185700	312161260	4150	4150	4150	4150	0
138	20240617	185600	312161260	4150	4150	4150	4150	0
139	20240617	185500	312161260	4150	4150	4150	4150	0
140	20240617	185400	312161260	4150	4150	4150	4150	0
141	20240617	185300	312161260	4150	4150	4150	4150	0
142	20240617	185200	312161260	4150	4150	4150	4150	0
143	20240617	185100	312161260	4150	4150	4150	4150	0
144	20240617	185000	312161260	4150	4150	4150	4150	0
145	20240617	184900	312161260	4150	4150	4150	4150	0
146	20240617	184800	312161260	4150	4150	4150	4150	0
147	20240617	184700	312161260	4150	4150	4150	4150	0
148	20240617	184600	312161260	4150	4150	4150	4150	0
149	20240617	184500	312161260	4150	4150	4150	4150	0
150	20240617	184400	312161260	4150	4150	4150	4150	0
151	20240617	184300	312161260	4150	4150	4150	4150	0
152	20240617	184200	312161260	4150	4150	4150	4150	3462
153	20240617	184100	312161260	4150	4150	4150	4150	0
154	20240617	184000	312161260	4150	4150	4150	4150	0
155	20240617	183900	312161260	4150	4150	4150	4150	0
156	20240617	183800	312161260	4150	4150	4150	4150	0
157	20240617	183700	312161260	4150	4150	4150	4150	0
158	20240617	183600	312161260	4150	4150	4150	4150	0
159	20240617	183500	312161260	4150	4150	4150	4150	0
160	20240617	183400	312161260	4150	4150	4150	4150	0
161	20240617	183300	312161260	4150	4150	4150	4150	0
162	20240617	183200	312161260	4150	4150	4150	4150	0
163	20240617	183100	312161260	4150	4150	4150	4150	0
164	20240617	183000	312161260	4150	4150	4150	4150	0
165	20240617	182900	312161260	4150	4150	4150	4150	0
166	20240617	182800	312161260	4150	4150	4150	4150	0
167	20240617	182700	312161260	4150	4150	4150	4150	0
168	20240617	182600	312161260	4150	4150	4150	4150	0
169	20240617	182500	312161260	4150	4150	4150	4150	0
170	20240617	182400	312161260	4150	4150	4150	4150	0
171	20240617	182300	312161260	4150	4150	4150	4150	0
172	20240617	182200	312161260	4150	4150	4150	4150	0
173	20240617	182100	312161260	4150	4150	4150	4150	0
174	20240617	182000	312161260	4150	4150	4150	4150	0
175	20240617	181900	312161260	4150	4150	4150	4150	0
176	20240617	181800	312161260	4150	4150	4150	4150	0
177	20240617	181700	312161260	4150	4150	4150	4150	0
178	20240617	181600	312161260	4150	4150	4150	4150	0
179	20240617	181500	312161260	4150	4150	4150	4150	0
180	20240617	181400	312161260	4150	4150	4150	4150	0
181	20240617	181300	312161260	4150	4150	4150	4150	0
182	20240617	181200	312161260	4150	4150	4150	4150	3462
183	20240617	181100	312161260	4150	4150	4150	4150	0
184	20240617	181000	312161260	4150	4150	4150	4150	0
185	20240617	180900	312161260	4150	4150	4150	4150	0
186	20240617	180800	312161260	4150	4150	4150	4150	0
187	20240617	180700	312161260	4150	4150	4150	4150	0
188	20240617	180600	312161260	4150	4150	4150	4150	0
189	20240617	180500	312161260	4150	4150	4150	4150	0
190	20240617	180400	312161260	4150	4150	4150	4150	0
191	20240617	180300	312161260	4150	4150	4150	4150	0
192	20240617	180200	312161260	4150	4150	4150	4150	0
193	20240617	180100	312161260	4150	4150	4150	4150	0
194	20240617	180000	312161260	4150	4150	4150	4150	0
195	20240617	175900	312161260	4150	4150	4150	4150	0
196	20240617	175800	312161260	4150	4150	4150	4150	0
197	20240617	175700	312161260	4150	4150	4150	4150	0
198	20240617	175600	312161260	4150	4150	4150	4150	0
199	20240617	175500	312161260	4150	4150	4150	4150	0
200	20240617	175400	312161260	4150	4150	4150	4150	0
201	20240617	175300	312161260	4150	4150	4150	4150	0
202	20240617	175200	312161260	4150	4150	4150	4150	0
203	20240617	175100	312161260	4150	4150	4150	4150	0
204	20240617	175000	312161260	4150	4150	4150	4150	0
205	20240617	174900	312161260	4150	4150	4150	4150	0
206	20240617	174800	312161260	4150	4150	4150	4150	0
207	20240617	174700	312161260	4150	4150	4150	4150	0
208	20240617	174600	312161260	4150	4150	4150	4150	0
209	20240617	174500	312161260	4150	4150	4150	4150	0
210	20240617	174400	312161260	4150	4150	4150	4150	0
211	20240617	174300	312161260	4150	4150	4150	4150	0
212	20240617	174200	312161260	4150	4150	4150	4150	3462
213	20240617	174100	312161260	4150	4150	4150	4150	0
214	20240617	174000	312161260	4150	4150	4150	4150	0
215	20240617	173900	312161260	4150	4150	4150	4150	0
216	20240617	173800	312161260	4150	4150	4150	4150	0
217	20240617	173700	312161260	4150	4150	4150	4150	0
218	20240617	173600	312161260	4150	4150	4150	4150	0
219	20240617	173500	312161260	4150	4150	4150	4150	0
220	20240617	173400	312161260	4150	4150	4150	4150	0
221	20240617	173300	312161260	4150	4150	4150	4150	0
222	20240617	173200	312161260	4150	4150	4150	4150	0
223	20240617	173100	312161260	4150	4150	4150	4150	0
224	20240617	173000	312161260	4150	4150	4150	4150	0
225	20240617	172900	312161260	4150	4150	4150	4150	0
226	20240617	172800	312161260	4150	4150	4150	4150	0
227	20240617	172700	312161260	4150	4150	4150	4150	0
228	20240617	172600	312161260	4150	4150	4150	4150	0
229	20240617	172500	312161260	4150	4150	4150	4150	0
230	20240617	172400	312161260	4150	4150	4150	4150	0
231	20240617	172300	312161260	4150	4150	4150	4150	0
232	20240617	172200	312161260	4150	4150	4150	4150	0
233	20240617	172100	312161260	4150	4150	4150	4150	0
234	20240617	172000	312161260	4150	4150	4150	4150	0
235	20240617	171900	312161260	4150	4150	4150	4150	0
236	20240617	171800	312161260	4150	4150	4150	4150	0
237	20240617	171700	312161260	4150	4150	4150	4150	0
238	20240617	171600	312161260	4150	4150	4150	4150	0
239	20240617	171500	312161260	4150	4150	4150	4150	0
240	20240617	171400	312161260	4150	4150	4150	4150	0
241	20240617	171300	312161260	4150	4150	4150	4150	0
242	20240617	171200	312161260	4150	4150	4150	4150	3462
243	20240617	171100	312161260	4150	4150	4150	4150	0
244	20240617	171000	312161260	4150	4150	4150	4150	0
245	20240617	170900	312161260	4150	4150	4150	4150	0
246	20240617	170800	312161260	4150	4150	4150	4150	0
247	20240617	170700	312161260	4150	4150	4150	4150	0
248	20240617	170600	312161260	4150	4150	4150	4150	0
249	20240617	170500	312161260	4150	4150	4150	4150	0
250	20240617	170400	312161260	4150	4150	4150	4150	0
251	20240617	170300	312161260	4150	4150	4150	4150	0
252	20240617	170200	312161260	4150	4150	4150	4150	0
253	20240617	170100	312161260	4150	4150	4150	4150	0
254	20240617	170000	312161260	4150	4150	4150	4150	0
255	20240617	165900	312161260	4150	4150	4150	4150	0
256	20240617	165800	312161260	4150	4150	4150	4150	0
257	20240617	165700	312161260	4150	4150	4150	4150	0
258	20240617	165600	312161260	4150	4150	4150	4150	0
259	20240617	165500	312161260	4150	4150	4150	4150	0
260	20240617	165400	312161260	4150	4150	4150	4150	0
261	20240617	165300	312161260	4150	4150	4150	4150	0
262	20240617	165200	312161260	4150	4150	4150	4150	0
263	20240617	165100	312161260	4150	4150	4150	4150	0
264	20240617	165000	312161260	4150	4150	4150	4150	0
265	20240617	164900	312161260	4150	4150	4150	4150	0
266	20240617	164800	312161260	4150	4150	4150	4150	0
267	20240617	164700	312161260	4150	4150	4150	4150	0
268	20240617	164600	312161260	4150	4150	4150	4150	0
269	20240617	164500	312161260	4150	4150	4150	4150	0
270	20240617	164400	312161260	4150	4150	4150	4150	0
271	20240617	164300	312161260	4150	4150	4150	4150	0
272	20240617	164200	312161260	4150	4150	4150	4150	3462
273	20240617	164100	312161260	4150	4150	4150	4150	0
274	20240617	164000	312161260	4150	4150	4150	4150	0
275	20240617	163900	312161260	4150	4150	4150	4150	0
276	20240617	163800	312161260	4150	4150	4150	4150	0
277	20240617	163700	312161260	4150	4150	4150	4150	0
278	20240617	163600	312161260	4150	4150	4150	4150	0
279	20240617	163500	312161260	4150	4150	4150	4150	0
280	20240617	163400	312161260	4150	4150	4150	4150	0
281	20240617	163300	312161260	4150	4150	4150	4150	0
282	20240617	163200	312161260	4150	4150	4150	4150	0
283	20240617	163100	312161260	4150	4150	4150	4150	0
284	20240617	163000	312161260	4150	4150	4150	4150	0
285	20240617	162900	312161260	4150	4150	4150	4150	0
286	20240617	162800	312161260	4150	4150	4150	4150	0
287	20240617	162700	312161260	4150	4150	4150	4150	0
288	20240617	162600	312161260	4150	4150	4150	4150	0
289	20240617	162500	312161260	4150	4150	4150	4150	0
290	20240617	162400	312161260	4150	4150	4150	4150	0
291	20240617	162300	312161260	4150	4150	4150	4150	0
292	20240617	162200	312161260	4150	4150	4150	4150	0
293	20240617	162100	312161260	4150	4150	4150	4150	0
294	20240617	162000	312161260	4150	4150	4150	4150	0
295	20240617	161900	312161260	4150	4150	4150	4150	0
296	20240617	161800	312161260	4150	4150	4150	4150	0
297	20240617	161700	312161260	4150	4150	4150	4150	0
298	20240617	161600	312161260	4150	4150	4150	4150	0
299	20240617	161500	312161260	4150	4150	4150	4150	0
300	20240617	161400	312161260	4150	4150	4150	4150	0
301	20240617	161300	312161260	4150	4150	4150	4150	0
302	20240617	161200	312161260	4150	4150	4150	4150	3462
303	20240617	161100	312161260	4150	4150	4150	4150	0
304	20240617	161000	312161260	4150	4150	4150	4150	0
305	20240617	160900	312161260	4150	4150	4150	4150	0
306	20240617	160800	312161260	4150	4150	4150	4150	0
307	20240617	160700	312161260	4150	4150	4150	4150	0
308	20240617	160600	312161260	4150	4150	4150	4150	0
309	20240617	160500	312161260	4150	4150	4150	4150	0
310	20240617	160400	312161260	4150	4150	4150	4150	0
311	20240617	160300	312161260	4150	4150	4150	4150	0
312	20240617	160200	312161260	4150	4150	4150	4150	0
313	20240617	160100	312161260	4150	4150	4150	4150	0
314	20240617	160000	312161260	4150	4150	4150	4150	0
315	20240617	155900	312161260	4150	4150	4150	4150	0
316	20240617	155800	312161260	4150	4150	4150	4150	0
317	20240617	155700	312161260	4150	4150	4150	4150	0
318	20240617	155600	312161260	4150	4150	4150	4150	0
319	20240617	155500	312161260	4150	4150	4150	4150	0
320	20240617	155400	312161260	4150	4150	4150	4150	0
321	20240617	155300	312161260	4150	4150	4150	4150	0
322	20240617	155200	312161260	4150	4150	4150	4150	0
323	20240617	155100	312161260	4150	4150	4150	4150	0
324	20240617	155000	312161260	4150	4150	4150	4150	0
325	20240617	154900	312161260	4150	4150	4150	4150	0
326	20240617	154800	312161260	4150	4150	4150	4150	0
327	20240617	154700	312161260	4150	4150	4150	4150	0
328	20240617	154600	312161260	4150	4150	4150	4150	0
329	20240617	154500	312161260	4150	4150	4150	4150	0
330	20240617	154400	312161260	4150	4150	4150	4150	0
331	20240617	154300	312161260	4150	4150	4150	4150	0
332	20240617	154200	312161260	4150	4150	4150	4150	3462
333	20240617	154100	312161260	4150	4150	4150	4150	0
334	20240617	154000	312161260	4150	4150	4150	4150	0
335	20240617	153900	312161260	4150	4150	4150	4150	0
336	20240617	153800	312161260	4150	4150	4150	4150	0
337	20240617	153700	312161260	4150	4150	4150	4150	0
338	20240617	153600	312161260	4150	4150	4150	4150	0
339	20240617	153500	312161260	4150	4150	4150	4150	0
340	20240617	153400	312161260	4150	4150	4150	4150	0
341	20240617	153300	312161260	4150	4150	4150	4150	0
342	20240617	153200	312161260	4150	4150	4150	4150	0
343	20240617	153100	312161260	4150	4150	4150	4150	0
344	20240617	153000	312161260	4150	4150	4150	4150	3462
345	20240617	152900	297793960	4145	4145	4145	4145	0
346	20240617	152800	297793960	4145	4145	4145	4145	0
347	20240617	152700	297793960	4145	4145	4145	4145	0
348	20240617	152600	297793960	4145	4145	4145	4145	0
349	20240617	152500	297793960	4145	4145	4145	4145	0
350	20240617	152400	297793960	4145	4145	4145	4145	0
351	20240617	152300	297793960	4145	4145	4145	4145	0
352	20240617	152200	297793960	4145	4145	4145	4145	0
353	20240617	152100	297793960	4145	4145	4145	4145	0
354	20240617	152000	297793960	4145	4145	4145	4145	0
355	20240617	151900	297793960	4145	4150	4150	4145	34
356	20240617	151800	297653025	4145	4145	4150	4145	1451
357	20240617	151700	291631615	4145	4145	4145	4145	23
358	20240617	151600	291536280	4150	4150	4150	4150	1203
359	20240617	151500	286543830	4150	4150	4150	4150	159
360	20240617	151400	285883980	4150	4150	4150	4150	20
361	20240617	151300	285800980	4160	4160	4160	4160	0
362	20240617	151200	285800980	4160	4155	4160	4155	2
363	20240617	151100	285792665	4155	4155	4160	4155	7
364	20240617	151000	285763575	4155	4155	4155	4155	5
365	20240617	150900	285742800	4155	4155	4160	4155	4
366	20240617	150800	285726175	4155	4155	4160	4155	11
367	20240617	150700	285680455	4155	4155	4165	4155	8
368	20240617	150600	285647190	4155	4155	4170	4155	15
369	20240617	150500	285584770	4160	4160	4165	4155	68
370	20240617	150400	285301985	4165	4165	4165	4165	0
371	20240617	150300	285301985	4165	4165	4165	4165	0
372	20240617	150200	285301985	4165	4155	4165	4155	98
373	20240617	150100	284894630	4155	4155	4155	4155	0
374	20240617	150000	284894630	4155	4155	4155	4155	2
375	20240617	145900	284886320	4155	4155	4155	4155	0
376	20240617	145800	284886320	4155	4155	4155	4155	0
377	20240617	145700	284886320	4155	4155	4155	4155	0
378	20240617	145600	284886320	4155	4155	4155	4155	0
379	20240617	145500	284886320	4155	4155	4155	4155	0
380	20240617	145400	284886320	4155	4155	4155	4155	0
381	20240617	145300	284886320	4155	4155	4155	4155	0
382	20240617	145200	284886320	4155	4155	4155	4155	10
383	20240617	145100	284844770	4155	4155	4155	4155	0
384	20240617	145000	284844770	4155	4155	4155	4155	0
385	20240617	144900	284844770	4155	4155	4155	4155	0
386	20240617	144800	284844770	4155	4150	4155	4140	171
387	20240617	144700	284136450	4155	4155	4155	4155	28
388	20240617	144600	284020110	4165	4165	4165	4165	0
389	20240617	144500	284020110	4165	4160	4165	4160	1224
390	20240617	144400	278927780	4165	4165	4165	4165	1
391	20240617	144300	278923615	4160	4155	4160	4155	105
392	20240617	144200	278486825	4160	4160	4160	4160	0
393	20240617	144100	278486825	4160	4155	4160	4155	5
394	20240617	144000	278466030	4160	4155	4160	4155	5
395	20240617	143900	278445245	4155	4155	4160	4155	4
396	20240617	143800	278428615	4155	4155	4160	4150	19
397	20240617	143700	278349665	4155	4155	4155	4155	0
398	20240617	143600	278349665	4155	4155	4155	4155	0
399	20240617	143500	278349665	4155	4155	4155	4155	0
400	20240617	143400	278349665	4155	4155	4155	4155	0
401	20240617	143300	278349665	4155	4155	4155	4155	0
402	20240617	143200	278349665	4155	4155	4155	4155	1
403	20240617	143100	278345510	4150	4140	4150	4140	292
404	20240617	143000	277134630	4140	4140	4140	4140	0
405	20240617	142900	277134630	4140	4140	4140	4140	0
406	20240617	142800	277134630	4140	4140	4140	4140	0
407	20240617	142700	277134630	4140	4140	4140	4140	0
408	20240617	142600	277134630	4140	4140	4140	4140	0
409	20240617	142500	277134630	4140	4140	4140	4140	1
410	20240617	142400	277130490	4135	4135	4135	4135	0
411	20240617	142300	277130490	4135	4135	4135	4135	4
412	20240617	142200	277113950	4140	4140	4140	4140	0
413	20240617	142100	277113950	4140	4140	4140	4140	0
414	20240617	142000	277113950	4140	4140	4140	4140	0
415	20240617	141900	277113950	4140	4140	4140	4140	0
416	20240617	141800	277113950	4140	4140	4140	4140	0
417	20240617	141700	277113950	4140	4140	4140	4140	0
418	20240617	141600	277113950	4140	4140	4140	4140	0
419	20240617	141500	277113950	4140	4140	4140	4140	20
420	20240617	141400	277031150	4140	4140	4140	4140	50
421	20240617	141300	276824150	4150	4150	4150	4150	0
422	20240617	141200	276824150	4150	4150	4150	4150	0
423	20240617	141100	276824150	4150	4150	4150	4150	0
424	20240617	141000	276824150	4150	4150	4150	4150	0
425	20240617	140900	276824150	4150	4135	4150	4135	4
426	20240617	140800	276807570	4145	4135	4150	4135	3
427	20240617	140700	276795140	4125	4135	4135	4125	627
428	20240617	140600	274206405	4145	4130	4145	4130	1047
429	20240617	140500	269882000	4135	4135	4135	4135	152
430	20240617	140400	269253480	4135	4140	4140	4135	482
431	20240617	140300	267260360	4145	4145	4145	4145	0
432	20240617	140200	267260360	4145	4135	4145	4135	738
433	20240617	140100	264201540	4140	4140	4140	4140	522
434	20240617	140000	262040460	4145	4145	4145	4145	20
435	20240617	135900	261957560	4150	4150	4150	4150	302
436	20240617	135800	260704260	4145	4145	4145	4145	0
437	20240617	135700	260704260	4145	4145	4145	4145	0
438	20240617	135600	260704260	4145	4145	4145	4145	0
439	20240617	135500	260704260	4145	4145	4145	4145	0
440	20240617	135400	260704260	4145	4150	4150	4145	85
441	20240617	135300	260351930	4145	4145	4145	4145	10
442	20240617	135200	260310480	4150	4145	4150	4145	45
443	20240617	135100	260123900	4150	4145	4150	4145	165
444	20240617	135000	259439215	4150	4150	4150	4150	0
445	20240617	134900	259439215	4150	4150	4150	4150	5
446	20240617	134800	259418465	4150	4150	4150	4150	0
447	20240617	134700	259418465	4150	4150	4150	4150	10
448	20240617	134600	259376965	4150	4150	4150	4150	0
449	20240617	134500	259376965	4150	4145	4150	4145	214
450	20240617	134400	258489930	4145	4145	4145	4145	1
451	20240617	134300	258485785	4140	4140	4140	4140	1000
452	20240617	134200	254345785	4135	4145	4145	4135	2148
453	20240617	134100	245458470	4140	4140	4140	4140	30
454	20240617	134000	245334270	4135	4135	4135	4135	768
455	20240617	133900	242158590	4135	4135	4135	4135	0
456	20240617	133800	242158590	4135	4135	4135	4135	35
457	20240617	133700	242013865	4135	4135	4135	4135	23
458	20240617	133600	241918760	4140	4135	4140	4135	6
459	20240617	133500	241893940	4130	4130	4135	4130	309
460	20240617	133400	240617765	4135	4135	4135	4135	0
461	20240617	133300	240617765	4135	4135	4135	4135	100
462	20240617	133200	240204265	4135	4135	4135	4135	245
463	20240617	133100	239191190	4135	4135	4135	4135	1
464	20240617	133000	239187055	4135	4135	4135	4135	1
465	20240617	132900	239182920	4135	4135	4135	4135	5
466	20240617	132800	239162245	4135	4140	4140	4135	542
467	20240617	132700	236919565	4140	4140	4140	4140	1
468	20240617	132600	236915425	4135	4135	4135	4135	71
469	20240617	132500	236621840	4135	4135	4135	4135	2
470	20240617	132400	236613570	4135	4135	4135	4135	0
471	20240617	132300	236613570	4135	4135	4135	4135	0
472	20240617	132200	236613570	4135	4135	4135	4135	0
473	20240617	132100	236613570	4135	4135	4135	4135	0
474	20240617	132000	236613570	4135	4135	4135	4135	0
475	20240617	131900	236613570	4135	4135	4135	4135	8
476	20240617	131800	236580490	4140	4140	4140	4140	0
477	20240617	131700	236580490	4140	4140	4140	4140	0
478	20240617	131600	236580490	4140	4135	4140	4135	17
479	20240617	131500	236510180	4135	4135	4135	4135	0
480	20240617	131400	236510180	4135	4135	4135	4135	0
481	20240617	131300	236510180	4135	4135	4135	4135	0
482	20240617	131200	236510180	4135	4135	4135	4135	247
483	20240617	131100	235488835	4135	4135	4135	4135	0
484	20240617	131000	235488835	4135	4135	4135	4135	100
485	20240617	130900	235075335	4135	4135	4135	4135	51
486	20240617	130800	234864450	4135	4135	4135	4135	0
487	20240617	130700	234864450	4135	4135	4135	4135	0
488	20240617	130600	234864450	4135	4135	4135	4135	0
489	20240617	130500	234864450	4135	4135	4135	4135	19
490	20240617	130400	234785885	4135	4135	4135	4135	10
491	20240617	130300	234744535	4130	4130	4130	4130	0
492	20240617	130200	234744535	4130	4130	4130	4130	56
493	20240617	130100	234513255	4135	4135	4135	4135	10
494	20240617	130000	234471905	4135	4135	4135	4135	10
495	20240617	125900	234430555	4130	4130	4130	4130	0
496	20240617	125800	234430555	4130	4130	4130	4130	418
497	20240617	125700	232704215	4135	4135	4135	4135	0
498	20240617	125600	232704215	4135	4135	4135	4135	0
499	20240617	125500	232704215	4135	4135	4135	4135	1
500	20240617	125400	232700080	4140	4135	4140	4135	7
501	20240617	125300	232671125	4135	4135	4140	4135	11
502	20240617	125200	232625595	4135	4135	4135	4135	1
503	20240617	125100	232621460	4145	4135	4145	4135	208
504	20240617	125000	231760335	4140	4140	4145	4135	6
505	20240617	124900	231735495	4145	4145	4145	4145	0
506	20240617	124800	231735495	4145	4145	4145	4145	0
507	20240617	124700	231735495	4145	4145	4145	4135	264
508	20240617	124600	230643820	4140	4140	4145	4140	1168
509	20240617	124500	225808295	4145	4140	4145	4140	42
510	20240617	124400	225634410	4145	4145	4145	4145	0
511	20240617	124300	225634410	4145	4145	4145	4145	2
512	20240617	124200	225626120	4145	4145	4145	4145	481
513	20240617	124100	223632375	4150	4150	4150	4150	1
514	20240617	124000	223628225	4145	4145	4145	4145	137
515	20240617	123900	223060360	4145	4145	4145	4145	0
516	20240617	123800	223060360	4145	4145	4145	4145	0
517	20240617	123700	223060360	4145	4145	4150	4145	6
518	20240617	123600	223035485	4145	4145	4145	4145	201
519	20240617	123500	222202340	4145	4145	4145	4145	0
520	20240617	123400	222202340	4145	4145	4145	4145	4
521	20240617	123300	222185760	4140	4140	4140	4140	0
522	20240617	123200	222185760	4140	4145	4145	4140	150
523	20240617	123100	221564755	4150	4150	4150	4150	0
524	20240617	123000	221564755	4150	4145	4150	4145	15
525	20240617	122900	221502575	4145	4145	4145	4145	9
526	20240617	122800	221465270	4145	4145	4145	4145	1
527	20240617	122700	221461125	4150	4145	4150	4145	295
528	20240617	122600	220238345	4140	4140	4140	4140	0
529	20240617	122500	220238345	4140	4140	4140	4140	481
530	20240617	122400	218247005	4150	4150	4150	4150	0
531	20240617	122300	218247005	4150	4150	4150	4150	2
532	20240617	122200	218238705	4145	4145	4145	4145	5
533	20240617	122100	218217980	4145	4145	4145	4145	0
534	20240617	122000	218217980	4145	4145	4145	4145	0
535	20240617	121900	218217980	4145	4145	4145	4145	8
536	20240617	121800	218184820	4145	4145	4145	4145	0
537	20240617	121700	218184820	4145	4145	4145	4145	0
538	20240617	121600	218184820	4145	4145	4145	4145	0
539	20240617	121500	218184820	4145	4145	4145	4145	0
540	20240617	121400	218184820	4145	4145	4145	4145	0
541	20240617	121300	218184820	4145	4140	4145	4140	31
542	20240617	121200	218056475	4140	4140	4140	4140	0
543	20240617	121100	218056475	4140	4140	4140	4140	800
544	20240617	121000	214744475	4140	4140	4140	4140	4
545	20240617	120900	214727915	4140	4140	4140	4140	0
546	20240617	120800	214727915	4140	4140	4140	4140	0
547	20240617	120700	214727915	4140	4140	4140	4140	1
548	20240617	120600	214723775	4140	4140	4140	4140	2
549	20240617	120500	214715495	4140	4140	4140	4140	2
550	20240617	120400	214707215	4140	4140	4140	4140	156
551	20240617	120300	214061375	4140	4140	4140	4140	21
552	20240617	120200	213974435	4140	4140	4140	4140	0
553	20240617	120100	213974435	4140	4140	4140	4140	22
554	20240617	120000	213883355	4140	4140	4140	4140	7
555	20240617	115900	213854375	4140	4140	4140	4140	20
556	20240617	115800	213771575	4145	4140	4145	4140	47
557	20240617	115700	213576990	4140	4140	4140	4140	0
558	20240617	115600	213576990	4140	4140	4140	4140	20
559	20240617	115500	213494190	4140	4140	4140	4140	0
560	20240617	115400	213494190	4140	4140	4140	4140	0
561	20240617	115300	213494190	4140	4140	4140	4140	3
562	20240617	115200	213481770	4140	4140	4140	4140	0
563	20240617	115100	213481770	4140	4140	4140	4140	1
564	20240617	115000	213477630	4135	4135	4135	4135	0
565	20240617	114900	213477630	4135	4140	4140	4135	146
566	20240617	114800	212873915	4135	4135	4135	4135	0
567	20240617	114700	212873915	4135	4135	4135	4135	160
568	20240617	114600	212212315	4130	4130	4130	4130	0
569	20240617	114500	212212315	4130	4130	4130	4130	0
570	20240617	114400	212212315	4130	4130	4130	4130	1
571	20240617	114300	212208185	4130	4130	4130	4130	202
572	20240617	114200	211373925	4125	4120	4125	4120	2095
573	20240617	114100	202737520	4120	4120	4120	4120	4
574	20240617	114000	202721040	4120	4120	4120	4120	10
575	20240617	113900	202679840	4120	4120	4120	4120	600
576	20240617	113800	200207840	4120	4120	4120	4120	75
577	20240617	113700	199898840	4115	4120	4120	4115	150
578	20240617	113600	199281365	4120	4120	4120	4115	439
579	20240617	113500	197474685	4120	4110	4120	4110	267
580	20240617	113400	196374655	4115	4130	4130	4115	3067
581	20240617	113300	183738830	4130	4130	4130	4130	0
582	20240617	113200	183738830	4130	4135	4135	4130	165
583	20240617	113100	183056855	4135	4135	4135	4135	768
584	20240617	113000	179881175	4135	4135	4135	4135	184
585	20240617	112900	179120335	4135	4130	4135	4130	168
586	20240617	112800	178425845	4140	4130	4140	4130	130
587	20240617	112700	177888930	4130	4125	4130	4120	125
588	20240617	112600	177373320	4120	4125	4125	4120	32
589	20240617	112500	177241430	4120	4130	4130	4120	1186
590	20240617	112400	172347260	4135	4135	4135	4135	15
591	20240617	112300	172285235	4135	4135	4135	4135	10
592	20240617	112200	172243885	4135	4135	4140	4135	145
593	20240617	112100	171643840	4140	4140	4140	4140	53
594	20240617	112000	171424420	4135	4150	4150	4135	5065
595	20240617	111900	150469455	4150	4150	4150	4150	10
596	20240617	111800	150427955	4150	4150	4150	4150	3130
597	20240617	111700	137438455	4150	4150	4150	4150	514
598	20240617	111600	135305355	4155	4155	4155	4155	701
599	20240617	111500	132392700	4155	4155	4155	4155	0
600	20240617	111400	132392700	4155	4155	4155	4155	0
601	20240617	111300	132392700	4155	4155	4155	4155	0
602	20240617	111200	132392700	4155	4155	4155	4155	0
603	20240617	111100	132392700	4155	4155	4155	4155	151
604	20240617	111000	131765295	4165	4165	4165	4165	0
605	20240617	110900	131765295	4165	4165	4165	4165	5
606	20240617	110800	131744470	4155	4160	4160	4155	423
607	20240617	110700	129986720	4165	4165	4165	4165	0
608	20240617	110600	129986720	4165	4165	4165	4165	0
609	20240617	110500	129986720	4165	4165	4165	4165	2
610	20240617	110400	129978390	4165	4165	4165	4165	37
611	20240617	110300	129824285	4165	4165	4165	4165	30
612	20240617	110200	129699335	4165	4165	4165	4165	0
613	20240617	110100	129699335	4165	4165	4165	4165	0
614	20240617	110000	129699335	4165	4165	4165	4165	1
615	20240617	105900	129695170	4150	4155	4165	4150	556
616	20240617	105800	127387460	4155	4155	4155	4155	517
617	20240617	105700	125239325	4150	4150	4150	4150	549
618	20240617	105600	122960975	4150	4150	4150	4150	0
619	20240617	105500	122960975	4150	4150	4150	4150	10
620	20240617	105400	122919475	4155	4155	4155	4155	1
621	20240617	105300	122915320	4155	4160	4160	4155	2508
622	20240617	105200	112494365	4170	4170	4170	4170	0
623	20240617	105100	112494365	4170	4170	4170	4170	0
624	20240617	105000	112494365	4170	4170	4170	4170	1
625	20240617	104900	112490195	4160	4160	4160	4160	0
626	20240617	104800	112490195	4160	4160	4160	4160	18
627	20240617	104700	112415315	4160	4160	4160	4160	0
628	20240617	104600	112415315	4160	4160	4160	4160	291
629	20240617	104500	111204755	4160	4160	4160	4155	23
630	20240617	104400	111109080	4155	4155	4155	4155	5
631	20240617	104300	111088305	4160	4165	4165	4160	6213
632	20240617	104200	85242095	4180	4180	4180	4180	0
633	20240617	104100	85242095	4180	4190	4190	4160	4502
634	20240617	104000	66459900	4200	4195	4200	4195	11
635	20240617	103900	66413705	4200	4190	4200	4190	2
636	20240617	103800	66405315	4200	4185	4200	4185	501
637	20240617	103700	64303640	4180	4180	4180	4180	0
638	20240617	103600	64303640	4180	4180	4180	4180	0
639	20240617	103500	64303640	4180	4180	4180	4180	23
640	20240617	103400	64207500	4180	4180	4180	4180	0
641	20240617	103300	64207500	4180	4190	4195	4180	541
642	20240617	103200	61945750	4195	4195	4195	4195	0
643	20240617	103100	61945750	4195	4195	4195	4195	0
644	20240617	103000	61945750	4195	4190	4195	4190	3
645	20240617	102900	61933170	4195	4190	4195	4190	7
646	20240617	102800	61903820	4195	4190	4195	4190	35
647	20240617	102700	61757000	4190	4190	4190	4190	0
648	20240617	102600	61757000	4190	4190	4190	4190	1
649	20240617	102500	61752810	4195	4190	4200	4190	31
650	20240617	102400	61622770	4195	4190	4195	4190	100
651	20240617	102300	61203325	4195	4195	4195	4195	0
652	20240617	102200	61203325	4195	4190	4195	4190	241
653	20240617	102100	60193530	4195	4195	4195	4195	0
654	20240617	102000	60193530	4195	4195	4195	4195	0
655	20240617	101900	60193530	4195	4195	4195	4195	0
656	20240617	101800	60193530	4195	4195	4195	4195	40
657	20240617	101700	60025730	4190	4190	4190	4190	1
658	20240617	101600	60021540	4180	4180	4180	4180	0
659	20240617	101500	60021540	4180	4180	4180	4180	0
660	20240617	101400	60021540	4180	4200	4200	4180	973
661	20240617	101300	55952535	4200	4200	4200	4200	70
662	20240617	101200	55658535	4200	4200	4200	4200	20
663	20240617	101100	55574535	4200	4195	4200	4195	2
664	20240617	101000	55566140	4200	4200	4200	4200	1
665	20240617	100900	55561940	4200	4200	4200	4200	0
666	20240617	100800	55561940	4200	4200	4200	4200	0
667	20240617	100700	55561940	4200	4190	4200	4190	94
668	20240617	100600	55167760	4190	4190	4190	4190	10
669	20240617	100500	55125860	4195	4195	4195	4195	0
670	20240617	100400	55125860	4195	4195	4195	4195	9
671	20240617	100300	55088105	4195	4195	4200	4185	329
672	20240617	100200	53711175	4195	4195	4195	4195	428
673	20240617	100100	51915715	4200	4200	4200	4200	0
674	20240617	100000	51915715	4200	4200	4200	4200	0
675	20240617	095900	51915715	4200	4200	4200	4200	0
676	20240617	095800	51915715	4200	4200	4200	4200	0
677	20240617	095700	51915715	4200	4200	4200	4200	0
678	20240617	095600	51915715	4200	4200	4200	4200	0
679	20240617	095500	51915715	4200	4200	4200	4200	0
680	20240617	095400	51915715	4200	4200	4200	4200	0
681	20240617	095300	51915715	4200	4200	4200	4200	0
682	20240617	095200	51915715	4200	4200	4200	4200	0
683	20240617	095100	51915715	4200	4195	4200	4195	2
684	20240617	095000	51907320	4200	4195	4200	4195	11
685	20240617	094900	51861125	4200	4200	4200	4200	0
686	20240617	094800	51861125	4200	4200	4200	4200	0
687	20240617	094700	51861125	4200	4200	4200	4190	20
688	20240617	094600	51777185	4205	4205	4205	4205	0
689	20240617	094500	51777185	4205	4195	4205	4195	2
690	20240617	094400	51768785	4205	4205	4205	4205	0
691	20240617	094300	51768785	4205	4205	4205	4205	0
692	20240617	094200	51768785	4205	4195	4205	4195	11
693	20240617	094100	51722585	4205	4205	4205	4205	0
694	20240617	094000	51722585	4205	4205	4205	4205	0
695	20240617	093900	51722585	4205	4205	4205	4205	0
696	20240617	093800	51722585	4205	4205	4205	4205	0
697	20240617	093700	51722585	4205	4200	4205	4195	840
698	20240617	093600	48194580	4200	4205	4205	4200	5
699	20240617	093500	48173575	4200	4200	4200	4200	0
700	20240617	093400	48173575	4200	4200	4200	4200	100
701	20240617	093300	47753575	4210	4185	4210	4185	546
702	20240617	093200	45462630	4185	4185	4185	4185	0
703	20240617	093100	45462630	4185	4185	4185	4185	57
704	20240617	093000	45224085	4190	4190	4190	4190	0
705	20240617	092900	45224085	4190	4195	4195	4185	10
706	20240617	092800	45182205	4190	4190	4190	4190	200
707	20240617	092700	44344205	4195	4195	4195	4195	103
708	20240617	092600	43912120	4200	4205	4205	4200	11
709	20240617	092500	43865870	4205	4205	4205	4205	0
710	20240617	092400	43865870	4205	4210	4210	4205	51
711	20240617	092300	43651185	4210	4200	4210	4200	224
712	20240617	092200	42710110	4200	4200	4200	4200	58
713	20240617	092100	42466510	4200	4205	4210	4200	350
714	20240617	092000	40996170	4200	4200	4205	4200	445
715	20240617	091900	39126450	4200	4195	4200	4195	177
716	20240617	091800	38383670	4195	4195	4195	4195	51
717	20240617	091700	38169725	4195	4195	4195	4195	31
718	20240617	091600	38039680	4190	4185	4195	4185	76
719	20240617	091500	37721585	4185	4185	4185	4185	34
720	20240617	091400	37579295	4185	4185	4185	4185	30
721	20240617	091300	37453745	4185	4180	4185	4180	109
722	20240617	091200	36997955	4180	4180	4180	4160	1168
723	20240617	091100	32117715	4185	4160	4185	4160	697
724	20240617	091000	29212200	4180	4155	4180	4155	2
725	20240617	090900	29203865	4165	4170	4190	4160	322
726	20240617	090800	27863565	4170	4150	4170	4150	1574
727	20240617	090700	21326310	4150	4160	4160	4150	741
728	20240617	090600	18245155	4165	4170	4170	4165	535
729	20240617	090500	16015555	4170	4165	4175	4165	1011
730	20240617	090400	11795715	4170	4185	4185	4170	1747
731	20240617	090300	4500560	4180	4200	4200	4180	10
732	20240617	090200	4458660	4185	4185	4185	4185	116
733	20240617	090100	3973200	4200	4200	4200	4200	0
734	20240617	090000	3973200	4200	4200	4200	4200	946