KissMeData/377740/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	212100	88700795	4130	4130	4130	4130	1384
3	20240617	212000	88700795	4130	4130	4130	4130	0
4	20240617	211900	88700795	4130	4130	4130	4130	0
5	20240617	211800	88700795	4130	4130	4130	4130	0
6	20240617	211700	88700795	4130	4130	4130	4130	0
7	20240617	211600	88700795	4130	4130	4130	4130	0
8	20240617	211500	88700795	4130	4130	4130	4130	0
9	20240617	211400	88700795	4130	4130	4130	4130	0
10	20240617	211300	88700795	4130	4130	4130	4130	0
11	20240617	211200	88700795	4130	4130	4130	4130	0
12	20240617	211100	88700795	4130	4130	4130	4130	0
13	20240617	211000	88700795	4130	4130	4130	4130	0
14	20240617	210900	88700795	4130	4130	4130	4130	0
15	20240617	210800	88700795	4130	4130	4130	4130	0
16	20240617	210700	88700795	4130	4130	4130	4130	0
17	20240617	210600	88700795	4130	4130	4130	4130	0
18	20240617	210500	88700795	4130	4130	4130	4130	0
19	20240617	210400	88700795	4130	4130	4130	4130	0
20	20240617	210300	88700795	4130	4130	4130	4130	0
21	20240617	210200	88700795	4130	4130	4130	4130	0
22	20240617	210100	88700795	4130	4130	4130	4130	0
23	20240617	210000	88700795	4130	4130	4130	4130	0
24	20240617	205900	88700795	4130	4130	4130	4130	0
25	20240617	205800	88700795	4130	4130	4130	4130	0
26	20240617	205700	88700795	4130	4130	4130	4130	0
27	20240617	205600	88700795	4130	4130	4130	4130	0
28	20240617	205500	88700795	4130	4130	4130	4130	0
29	20240617	205400	88700795	4130	4130	4130	4130	0
30	20240617	205300	88700795	4130	4130	4130	4130	0
31	20240617	205200	88700795	4130	4130	4130	4130	0
32	20240617	205100	88700795	4130	4130	4130	4130	1384
33	20240617	205000	88700795	4130	4130	4130	4130	0
34	20240617	204900	88700795	4130	4130	4130	4130	0
35	20240617	204800	88700795	4130	4130	4130	4130	0
36	20240617	204700	88700795	4130	4130	4130	4130	0
37	20240617	204600	88700795	4130	4130	4130	4130	0
38	20240617	204500	88700795	4130	4130	4130	4130	0
39	20240617	204400	88700795	4130	4130	4130	4130	0
40	20240617	204300	88700795	4130	4130	4130	4130	0
41	20240617	204200	88700795	4130	4130	4130	4130	0
42	20240617	204100	88700795	4130	4130	4130	4130	0
43	20240617	204000	88700795	4130	4130	4130	4130	0
44	20240617	203900	88700795	4130	4130	4130	4130	0
45	20240617	203800	88700795	4130	4130	4130	4130	0
46	20240617	203700	88700795	4130	4130	4130	4130	0
47	20240617	203600	88700795	4130	4130	4130	4130	0
48	20240617	203500	88700795	4130	4130	4130	4130	0
49	20240617	203400	88700795	4130	4130	4130	4130	0
50	20240617	203300	88700795	4130	4130	4130	4130	0
51	20240617	203200	88700795	4130	4130	4130	4130	0
52	20240617	203100	88700795	4130	4130	4130	4130	0
53	20240617	203000	88700795	4130	4130	4130	4130	0
54	20240617	202900	88700795	4130	4130	4130	4130	0
55	20240617	202800	88700795	4130	4130	4130	4130	0
56	20240617	202700	88700795	4130	4130	4130	4130	0
57	20240617	202600	88700795	4130	4130	4130	4130	0
58	20240617	202500	88700795	4130	4130	4130	4130	0
59	20240617	202400	88700795	4130	4130	4130	4130	0
60	20240617	202300	88700795	4130	4130	4130	4130	0
61	20240617	202200	88700795	4130	4130	4130	4130	0
62	20240617	202100	88700795	4130	4130	4130	4130	1384
63	20240617	202000	88700795	4130	4130	4130	4130	0
64	20240617	201900	88700795	4130	4130	4130	4130	0
65	20240617	201800	88700795	4130	4130	4130	4130	0
66	20240617	201700	88700795	4130	4130	4130	4130	0
67	20240617	201600	88700795	4130	4130	4130	4130	0
68	20240617	201500	88700795	4130	4130	4130	4130	0
69	20240617	201400	88700795	4130	4130	4130	4130	0
70	20240617	201300	88700795	4130	4130	4130	4130	0
71	20240617	201200	88700795	4130	4130	4130	4130	0
72	20240617	201100	88700795	4130	4130	4130	4130	0
73	20240617	201000	88700795	4130	4130	4130	4130	0
74	20240617	200900	88700795	4130	4130	4130	4130	0
75	20240617	200800	88700795	4130	4130	4130	4130	0
76	20240617	200700	88700795	4130	4130	4130	4130	0
77	20240617	200600	88700795	4130	4130	4130	4130	0
78	20240617	200500	88700795	4130	4130	4130	4130	0
79	20240617	200400	88700795	4130	4130	4130	4130	0
80	20240617	200300	88700795	4130	4130	4130	4130	0
81	20240617	200200	88700795	4130	4130	4130	4130	0
82	20240617	200100	88700795	4130	4130	4130	4130	0
83	20240617	200000	88700795	4130	4130	4130	4130	0
84	20240617	195900	88700795	4130	4130	4130	4130	0
85	20240617	195800	88700795	4130	4130	4130	4130	0
86	20240617	195700	88700795	4130	4130	4130	4130	0
87	20240617	195600	88700795	4130	4130	4130	4130	0
88	20240617	195500	88700795	4130	4130	4130	4130	0
89	20240617	195400	88700795	4130	4130	4130	4130	0
90	20240617	195300	88700795	4130	4130	4130	4130	0
91	20240617	195200	88700795	4130	4130	4130	4130	0
92	20240617	195100	88700795	4130	4130	4130	4130	1384
93	20240617	195000	88700795	4130	4130	4130	4130	0
94	20240617	194900	88700795	4130	4130	4130	4130	0
95	20240617	194800	88700795	4130	4130	4130	4130	0
96	20240617	194700	88700795	4130	4130	4130	4130	0
97	20240617	194600	88700795	4130	4130	4130	4130	0
98	20240617	194500	88700795	4130	4130	4130	4130	0
99	20240617	194400	88700795	4130	4130	4130	4130	0
100	20240617	194300	88700795	4130	4130	4130	4130	0
101	20240617	194200	88700795	4130	4130	4130	4130	0
102	20240617	194100	88700795	4130	4130	4130	4130	0
103	20240617	194000	88700795	4130	4130	4130	4130	0
104	20240617	193900	88700795	4130	4130	4130	4130	0
105	20240617	193800	88700795	4130	4130	4130	4130	0
106	20240617	193700	88700795	4130	4130	4130	4130	0
107	20240617	193600	88700795	4130	4130	4130	4130	0
108	20240617	193500	88700795	4130	4130	4130	4130	0
109	20240617	193400	88700795	4130	4130	4130	4130	0
110	20240617	193300	88700795	4130	4130	4130	4130	0
111	20240617	193200	88700795	4130	4130	4130	4130	0
112	20240617	193100	88700795	4130	4130	4130	4130	0
113	20240617	193000	88700795	4130	4130	4130	4130	0
114	20240617	192900	88700795	4130	4130	4130	4130	0
115	20240617	192800	88700795	4130	4130	4130	4130	0
116	20240617	192700	88700795	4130	4130	4130	4130	0
117	20240617	192600	88700795	4130	4130	4130	4130	0
118	20240617	192500	88700795	4130	4130	4130	4130	0
119	20240617	192400	88700795	4130	4130	4130	4130	0
120	20240617	192300	88700795	4130	4130	4130	4130	0
121	20240617	192200	88700795	4130	4130	4130	4130	0
122	20240617	192100	88700795	4130	4130	4130	4130	1384
123	20240617	192000	88700795	4130	4130	4130	4130	0
124	20240617	191900	88700795	4130	4130	4130	4130	0
125	20240617	191800	88700795	4130	4130	4130	4130	0
126	20240617	191700	88700795	4130	4130	4130	4130	0
127	20240617	191600	88700795	4130	4130	4130	4130	0
128	20240617	191500	88700795	4130	4130	4130	4130	0
129	20240617	191400	88700795	4130	4130	4130	4130	0
130	20240617	191300	88700795	4130	4130	4130	4130	0
131	20240617	191200	88700795	4130	4130	4130	4130	0
132	20240617	191100	88700795	4130	4130	4130	4130	0
133	20240617	191000	88700795	4130	4130	4130	4130	0
134	20240617	190900	88700795	4130	4130	4130	4130	0
135	20240617	190800	88700795	4130	4130	4130	4130	0
136	20240617	190700	88700795	4130	4130	4130	4130	0
137	20240617	190600	88700795	4130	4130	4130	4130	0
138	20240617	190500	88700795	4130	4130	4130	4130	0
139	20240617	190400	88700795	4130	4130	4130	4130	0
140	20240617	190300	88700795	4130	4130	4130	4130	0
141	20240617	190200	88700795	4130	4130	4130	4130	0
142	20240617	190100	88700795	4130	4130	4130	4130	0
143	20240617	190000	88700795	4130	4130	4130	4130	0
144	20240617	185900	88700795	4130	4130	4130	4130	0
145	20240617	185800	88700795	4130	4130	4130	4130	0
146	20240617	185700	88700795	4130	4130	4130	4130	0
147	20240617	185600	88700795	4130	4130	4130	4130	0
148	20240617	185500	88700795	4130	4130	4130	4130	0
149	20240617	185400	88700795	4130	4130	4130	4130	0
150	20240617	185300	88700795	4130	4130	4130	4130	0
151	20240617	185200	88700795	4130	4130	4130	4130	0
152	20240617	185100	88700795	4130	4130	4130	4130	1384
153	20240617	185000	88700795	4130	4130	4130	4130	0
154	20240617	184900	88700795	4130	4130	4130	4130	0
155	20240617	184800	88700795	4130	4130	4130	4130	0
156	20240617	184700	88700795	4130	4130	4130	4130	0
157	20240617	184600	88700795	4130	4130	4130	4130	0
158	20240617	184500	88700795	4130	4130	4130	4130	0
159	20240617	184400	88700795	4130	4130	4130	4130	0
160	20240617	184300	88700795	4130	4130	4130	4130	0
161	20240617	184200	88700795	4130	4130	4130	4130	0
162	20240617	184100	88700795	4130	4130	4130	4130	0
163	20240617	184000	88700795	4130	4130	4130	4130	0
164	20240617	183900	88700795	4130	4130	4130	4130	0
165	20240617	183800	88700795	4130	4130	4130	4130	0
166	20240617	183700	88700795	4130	4130	4130	4130	0
167	20240617	183600	88700795	4130	4130	4130	4130	0
168	20240617	183500	88700795	4130	4130	4130	4130	0
169	20240617	183400	88700795	4130	4130	4130	4130	0
170	20240617	183300	88700795	4130	4130	4130	4130	0
171	20240617	183200	88700795	4130	4130	4130	4130	0
172	20240617	183100	88700795	4130	4130	4130	4130	0
173	20240617	183000	88700795	4130	4130	4130	4130	0
174	20240617	182900	88700795	4130	4130	4130	4130	0
175	20240617	182800	88700795	4130	4130	4130	4130	0
176	20240617	182700	88700795	4130	4130	4130	4130	0
177	20240617	182600	88700795	4130	4130	4130	4130	0
178	20240617	182500	88700795	4130	4130	4130	4130	0
179	20240617	182400	88700795	4130	4130	4130	4130	0
180	20240617	182300	88700795	4130	4130	4130	4130	0
181	20240617	182200	88700795	4130	4130	4130	4130	0
182	20240617	182100	88700795	4130	4130	4130	4130	1384
183	20240617	182000	88700795	4130	4130	4130	4130	0
184	20240617	181900	88700795	4130	4130	4130	4130	0
185	20240617	181800	88700795	4130	4130	4130	4130	0
186	20240617	181700	88700795	4130	4130	4130	4130	0
187	20240617	181600	88700795	4130	4130	4130	4130	0
188	20240617	181500	88700795	4130	4130	4130	4130	0
189	20240617	181400	88700795	4130	4130	4130	4130	0
190	20240617	181300	88700795	4130	4130	4130	4130	0
191	20240617	181200	88700795	4130	4130	4130	4130	0
192	20240617	181100	88700795	4130	4130	4130	4130	0
193	20240617	181000	88700795	4130	4130	4130	4130	0
194	20240617	180900	88700795	4130	4130	4130	4130	0
195	20240617	180800	88700795	4130	4130	4130	4130	0
196	20240617	180700	88700795	4130	4130	4130	4130	0
197	20240617	180600	88700795	4130	4130	4130	4130	0
198	20240617	180500	88700795	4130	4130	4130	4130	0
199	20240617	180400	88700795	4130	4130	4130	4130	0
200	20240617	180300	88700795	4130	4130	4130	4130	0
201	20240617	180200	88700795	4130	4130	4130	4130	0
202	20240617	180100	88700795	4130	4130	4130	4130	0
203	20240617	180000	88700795	4130	4130	4130	4130	0
204	20240617	175900	88700795	4130	4130	4130	4130	0
205	20240617	175800	88700795	4130	4130	4130	4130	0
206	20240617	175700	88700795	4130	4130	4130	4130	0
207	20240617	175600	88700795	4130	4130	4130	4130	0
208	20240617	175500	88700795	4130	4130	4130	4130	0
209	20240617	175400	88700795	4130	4130	4130	4130	0
210	20240617	175300	88700795	4130	4130	4130	4130	0
211	20240617	175200	88700795	4130	4130	4130	4130	0
212	20240617	175100	88700795	4130	4130	4130	4130	1384
213	20240617	175000	88700795	4130	4130	4130	4130	0
214	20240617	174900	88700795	4130	4130	4130	4130	0
215	20240617	174800	88700795	4130	4130	4130	4130	0
216	20240617	174700	88700795	4130	4130	4130	4130	0
217	20240617	174600	88700795	4130	4130	4130	4130	0
218	20240617	174500	88700795	4130	4130	4130	4130	0
219	20240617	174400	88700795	4130	4130	4130	4130	0
220	20240617	174300	88700795	4130	4130	4130	4130	0
221	20240617	174200	88700795	4130	4130	4130	4130	0
222	20240617	174100	88700795	4130	4130	4130	4130	0
223	20240617	174000	88700795	4130	4130	4130	4130	0
224	20240617	173900	88700795	4130	4130	4130	4130	0
225	20240617	173800	88700795	4130	4130	4130	4130	0
226	20240617	173700	88700795	4130	4130	4130	4130	0
227	20240617	173600	88700795	4130	4130	4130	4130	0
228	20240617	173500	88700795	4130	4130	4130	4130	0
229	20240617	173400	88700795	4130	4130	4130	4130	0
230	20240617	173300	88700795	4130	4130	4130	4130	0
231	20240617	173200	88700795	4130	4130	4130	4130	0
232	20240617	173100	88700795	4130	4130	4130	4130	0
233	20240617	173000	88700795	4130	4130	4130	4130	0
234	20240617	172900	88700795	4130	4130	4130	4130	0
235	20240617	172800	88700795	4130	4130	4130	4130	0
236	20240617	172700	88700795	4130	4130	4130	4130	0
237	20240617	172600	88700795	4130	4130	4130	4130	0
238	20240617	172500	88700795	4130	4130	4130	4130	0
239	20240617	172400	88700795	4130	4130	4130	4130	0
240	20240617	172300	88700795	4130	4130	4130	4130	0
241	20240617	172200	88700795	4130	4130	4130	4130	0
242	20240617	172100	88700795	4130	4130	4130	4130	1384
243	20240617	172000	88700795	4130	4130	4130	4130	0
244	20240617	171900	88700795	4130	4130	4130	4130	0
245	20240617	171800	88700795	4130	4130	4130	4130	0
246	20240617	171700	88700795	4130	4130	4130	4130	0
247	20240617	171600	88700795	4130	4130	4130	4130	0
248	20240617	171500	88700795	4130	4130	4130	4130	0
249	20240617	171400	88700795	4130	4130	4130	4130	0
250	20240617	171300	88700795	4130	4130	4130	4130	0
251	20240617	171200	88700795	4130	4130	4130	4130	0
252	20240617	171100	88700795	4130	4130	4130	4130	0
253	20240617	171000	88700795	4130	4130	4130	4130	0
254	20240617	170900	88700795	4130	4130	4130	4130	0
255	20240617	170800	88700795	4130	4130	4130	4130	0
256	20240617	170700	88700795	4130	4130	4130	4130	0
257	20240617	170600	88700795	4130	4130	4130	4130	0
258	20240617	170500	88700795	4130	4130	4130	4130	0
259	20240617	170400	88700795	4130	4130	4130	4130	0
260	20240617	170300	88700795	4130	4130	4130	4130	0
261	20240617	170200	88700795	4130	4130	4130	4130	0
262	20240617	170100	88700795	4130	4130	4130	4130	0
263	20240617	170000	88700795	4130	4130	4130	4130	0
264	20240617	165900	88700795	4130	4130	4130	4130	0
265	20240617	165800	88700795	4130	4130	4130	4130	0
266	20240617	165700	88700795	4130	4130	4130	4130	0
267	20240617	165600	88700795	4130	4130	4130	4130	0
268	20240617	165500	88700795	4130	4130	4130	4130	0
269	20240617	165400	88700795	4130	4130	4130	4130	0
270	20240617	165300	88700795	4130	4130	4130	4130	0
271	20240617	165200	88700795	4130	4130	4130	4130	0
272	20240617	165100	88700795	4130	4130	4130	4130	1384
273	20240617	165000	88700795	4130	4130	4130	4130	0
274	20240617	164900	88700795	4130	4130	4130	4130	0
275	20240617	164800	88700795	4130	4130	4130	4130	0
276	20240617	164700	88700795	4130	4130	4130	4130	0
277	20240617	164600	88700795	4130	4130	4130	4130	0
278	20240617	164500	88700795	4130	4130	4130	4130	0
279	20240617	164400	88700795	4130	4130	4130	4130	0
280	20240617	164300	88700795	4130	4130	4130	4130	0
281	20240617	164200	88700795	4130	4130	4130	4130	0
282	20240617	164100	88700795	4130	4130	4130	4130	0
283	20240617	164000	88700795	4130	4130	4130	4130	0
284	20240617	163900	88700795	4130	4130	4130	4130	0
285	20240617	163800	88700795	4130	4130	4130	4130	0
286	20240617	163700	88700795	4130	4130	4130	4130	0
287	20240617	163600	88700795	4130	4130	4130	4130	0
288	20240617	163500	88700795	4130	4130	4130	4130	0
289	20240617	163400	88700795	4130	4130	4130	4130	0
290	20240617	163300	88700795	4130	4130	4130	4130	0
291	20240617	163200	88700795	4130	4130	4130	4130	0
292	20240617	163100	88700795	4130	4130	4130	4130	0
293	20240617	163000	88700795	4130	4130	4130	4130	0
294	20240617	162900	88700795	4130	4130	4130	4130	0
295	20240617	162800	88700795	4130	4130	4130	4130	0
296	20240617	162700	88700795	4130	4130	4130	4130	0
297	20240617	162600	88700795	4130	4130	4130	4130	0
298	20240617	162500	88700795	4130	4130	4130	4130	0
299	20240617	162400	88700795	4130	4130	4130	4130	0
300	20240617	162300	88700795	4130	4130	4130	4130	0
301	20240617	162200	88700795	4130	4130	4130	4130	0
302	20240617	162100	88700795	4130	4130	4130	4130	1384
303	20240617	162000	88700795	4130	4130	4130	4130	0
304	20240617	161900	88700795	4130	4130	4130	4130	0
305	20240617	161800	88700795	4130	4130	4130	4130	0
306	20240617	161700	88700795	4130	4130	4130	4130	0
307	20240617	161600	88700795	4130	4130	4130	4130	0
308	20240617	161500	88700795	4130	4130	4130	4130	0
309	20240617	161400	88700795	4130	4130	4130	4130	0
310	20240617	161300	88700795	4130	4130	4130	4130	0
311	20240617	161200	88700795	4130	4130	4130	4130	0
312	20240617	161100	88700795	4130	4130	4130	4130	0
313	20240617	161000	88700795	4130	4130	4130	4130	0
314	20240617	160900	88700795	4130	4130	4130	4130	0
315	20240617	160800	88700795	4130	4130	4130	4130	0
316	20240617	160700	88700795	4130	4130	4130	4130	0
317	20240617	160600	88700795	4130	4130	4130	4130	0
318	20240617	160500	88700795	4130	4130	4130	4130	0
319	20240617	160400	88700795	4130	4130	4130	4130	0
320	20240617	160300	88700795	4130	4130	4130	4130	0
321	20240617	160200	88700795	4130	4130	4130	4130	0
322	20240617	160100	88700795	4130	4130	4130	4130	0
323	20240617	160000	88700795	4130	4130	4130	4130	0
324	20240617	155900	88700795	4130	4130	4130	4130	0
325	20240617	155800	88700795	4130	4130	4130	4130	0
326	20240617	155700	88700795	4130	4130	4130	4130	0
327	20240617	155600	88700795	4130	4130	4130	4130	0
328	20240617	155500	88700795	4130	4130	4130	4130	0
329	20240617	155400	88700795	4130	4130	4130	4130	0
330	20240617	155300	88700795	4130	4130	4130	4130	0
331	20240617	155200	88700795	4130	4130	4130	4130	0
332	20240617	155100	88700795	4130	4130	4130	4130	1384
333	20240617	155000	88700795	4130	4130	4130	4130	0
334	20240617	154900	88700795	4130	4130	4130	4130	0
335	20240617	154800	88700795	4130	4130	4130	4130	0
336	20240617	154700	88700795	4130	4130	4130	4130	0
337	20240617	154600	88700795	4130	4130	4130	4130	0
338	20240617	154500	88700795	4130	4130	4130	4130	0
339	20240617	154400	88700795	4130	4130	4130	4130	0
340	20240617	154300	88700795	4130	4130	4130	4130	0
341	20240617	154200	88700795	4130	4130	4130	4130	0
342	20240617	154100	88700795	4130	4130	4130	4130	0
343	20240617	154000	88700795	4130	4130	4130	4130	0
344	20240617	153900	88700795	4130	4130	4130	4130	0
345	20240617	153800	88700795	4130	4130	4130	4130	0
346	20240617	153700	88700795	4130	4130	4130	4130	0
347	20240617	153600	88700795	4130	4130	4130	4130	0
348	20240617	153500	88700795	4130	4130	4130	4130	0
349	20240617	153400	88700795	4130	4130	4130	4130	0
350	20240617	153300	88700795	4130	4130	4130	4130	0
351	20240617	153200	88700795	4130	4130	4130	4130	0
352	20240617	153100	88700795	4130	4130	4130	4130	0
353	20240617	153000	88700795	4130	4130	4130	4130	1384
354	20240617	152900	82984875	4150	4150	4150	4150	0
355	20240617	152800	82984875	4150	4150	4150	4150	0
356	20240617	152700	82984875	4150	4150	4150	4150	0
357	20240617	152600	82984875	4150	4150	4150	4150	0
358	20240617	152500	82984875	4150	4150	4150	4150	0
359	20240617	152400	82984875	4150	4150	4150	4150	0
360	20240617	152300	82984875	4150	4150	4150	4150	0
361	20240617	152200	82984875	4150	4150	4150	4150	0
362	20240617	152100	82984875	4150	4150	4150	4150	0
363	20240617	152000	82984875	4150	4150	4150	4150	0
364	20240617	151900	82984875	4150	4150	4150	4150	3332
365	20240617	151800	69157075	4150	4150	4150	4150	0
366	20240617	151700	69157075	4150	4150	4150	4145	40
367	20240617	151600	68991080	4145	4140	4150	4140	1430
368	20240617	151500	63070465	4140	4140	4140	4140	33
369	20240617	151400	62933845	4140	4140	4140	4140	100
370	20240617	151300	62519845	4140	4140	4140	4140	0
371	20240617	151200	62519845	4140	4140	4140	4140	43
372	20240617	151100	62341825	4140	4140	4140	4140	0
373	20240617	151000	62341825	4140	4135	4140	4135	29
374	20240617	150900	62221770	4135	4135	4135	4135	20
375	20240617	150800	62139070	4135	4135	4135	4135	0
376	20240617	150700	62139070	4135	4135	4135	4135	0
377	20240617	150600	62139070	4135	4135	4135	4135	8
378	20240617	150500	62105990	4135	4135	4135	4135	202
379	20240617	150400	61270720	4135	4135	4135	4135	0
380	20240617	150300	61270720	4135	4135	4135	4135	1
381	20240617	150200	61266585	4135	4135	4135	4135	0
382	20240617	150100	61266585	4135	4140	4140	4135	176
383	20240617	150000	60538325	4140	4140	4140	4140	20
384	20240617	145900	60455525	4140	4140	4140	4140	158
385	20240617	145800	59801405	4135	4140	4140	4135	17
386	20240617	145700	59731105	4140	4140	4140	4140	1
387	20240617	145600	59726965	4135	4135	4135	4135	1
388	20240617	145500	59722830	4140	4140	4140	4140	82
389	20240617	145400	59383350	4150	4150	4150	4150	0
390	20240617	145300	59383350	4150	4150	4150	4150	22
391	20240617	145200	59292050	4150	4150	4150	4150	8
392	20240617	145100	59258850	4155	4155	4155	4155	1
393	20240617	145000	59254695	4145	4140	4145	4140	724
394	20240617	144900	56253720	4145	4160	4160	4145	79
395	20240617	144800	55926250	4160	4160	4160	4145	3
396	20240617	144700	55913785	4145	4145	4145	4145	107
397	20240617	144600	55470270	4160	4160	4160	4160	1
398	20240617	144500	55466110	4160	4160	4160	4160	0
399	20240617	144400	55466110	4160	4155	4160	4155	2
400	20240617	144300	55457795	4145	4145	4145	4145	1
401	20240617	144200	55453650	4160	4160	4160	4160	1
402	20240617	144100	55449490	4160	4160	4160	4160	0
403	20240617	144000	55449490	4160	4160	4160	4155	3
404	20240617	143900	55437015	4160	4160	4160	4160	80
405	20240617	143800	55104215	4160	4155	4160	4155	11
406	20240617	143700	55058460	4145	4145	4145	4145	0
407	20240617	143600	55058460	4145	4145	4145	4145	1
408	20240617	143500	55054315	4160	4160	4165	4160	10
409	20240617	143400	55012710	4165	4165	4165	4165	2
410	20240617	143300	55004380	4160	4165	4165	4160	4
411	20240617	143200	54987735	4160	4160	4160	4160	86
412	20240617	143100	54629975	4160	4160	4160	4160	1
413	20240617	143000	54625815	4155	4155	4155	4155	1
414	20240617	142900	54621660	4160	4160	4160	4160	1
415	20240617	142800	54617500	4155	4155	4155	4155	0
416	20240617	142700	54617500	4155	4155	4155	4155	1
417	20240617	142600	54613345	4160	4160	4160	4160	0
418	20240617	142500	54613345	4160	4160	4160	4160	0
419	20240617	142400	54613345	4160	4160	4165	4160	3
420	20240617	142300	54600860	4145	4145	4145	4145	1
421	20240617	142200	54596715	4160	4160	4160	4160	1
422	20240617	142100	54592555	4165	4165	4165	4165	0
423	20240617	142000	54592555	4165	4165	4165	4165	0
424	20240617	141900	54592555	4165	4165	4165	4165	0
425	20240617	141800	54592555	4165	4165	4165	4165	1
426	20240617	141700	54588390	4145	4145	4145	4145	0
427	20240617	141600	54588390	4145	4160	4160	4145	2
428	20240617	141500	54580085	4160	4160	4160	4160	0
429	20240617	141400	54580085	4160	4160	4160	4160	0
430	20240617	141300	54580085	4160	4160	4160	4160	1
431	20240617	141200	54575925	4145	4145	4145	4145	0
432	20240617	141100	54575925	4145	4145	4145	4145	0
433	20240617	141000	54575925	4145	4145	4145	4145	0
434	20240617	140900	54575925	4145	4165	4165	4145	2
435	20240617	140800	54567615	4165	4165	4165	4165	7
436	20240617	140700	54538460	4165	4165	4165	4165	1
437	20240617	140600	54534295	4165	4165	4165	4165	0
438	20240617	140500	54534295	4165	4165	4165	4165	0
439	20240617	140400	54534295	4165	4165	4165	4165	1
440	20240617	140300	54530130	4140	4140	4140	4140	1
441	20240617	140200	54525990	4165	4165	4165	4165	0
442	20240617	140100	54525990	4165	4165	4165	4165	0
443	20240617	140000	54525990	4165	4165	4165	4165	1
444	20240617	135900	54521825	4165	4165	4165	4165	0
445	20240617	135800	54521825	4165	4160	4165	4160	3
446	20240617	135700	54509335	4140	4140	4140	4140	0
447	20240617	135600	54509335	4140	4140	4140	4140	1
448	20240617	135500	54505195	4165	4165	4165	4165	0
449	20240617	135400	54505195	4165	4165	4165	4165	0
450	20240617	135300	54505195	4165	4140	4165	4140	41
451	20240617	135200	54335430	4165	4165	4165	4165	0
452	20240617	135100	54335430	4165	4165	4165	4165	3
453	20240617	135000	54322935	4160	4160	4160	4160	1
454	20240617	134900	54318775	4145	4150	4150	4145	503
455	20240617	134800	52233830	4160	4160	4160	4160	0
456	20240617	134700	52233830	4160	4160	4160	4160	0
457	20240617	134600	52233830	4160	4160	4160	4160	0
458	20240617	134500	52233830	4160	4160	4160	4160	1
459	20240617	134400	52229670	4145	4145	4145	4145	0
460	20240617	134300	52229670	4145	4145	4145	4145	1
461	20240617	134200	52225525	4160	4160	4160	4160	9
462	20240617	134100	52188085	4165	4165	4165	4165	0
463	20240617	134000	52188085	4165	4165	4165	4165	0
464	20240617	133900	52188085	4165	4165	4165	4165	0
465	20240617	133800	52188085	4165	4165	4165	4165	1
466	20240617	133700	52183920	4140	4140	4140	4140	0
467	20240617	133600	52183920	4140	4160	4160	4140	2
468	20240617	133500	52175620	4165	4165	4165	4165	0
469	20240617	133400	52175620	4165	4165	4165	4165	1
470	20240617	133300	52171455	4165	4165	4165	4165	0
471	20240617	133200	52171455	4165	4165	4165	4165	52
472	20240617	133100	51954875	4165	4165	4165	4165	1
473	20240617	133000	51950710	4155	4155	4155	4155	1
474	20240617	132900	51946555	4140	4160	4160	4140	2
475	20240617	132800	51938255	4165	4165	4165	4165	0
476	20240617	132700	51938255	4165	4160	4165	4150	7
477	20240617	132600	51909170	4135	4135	4135	4135	500
478	20240617	132500	49841670	4140	4160	4160	4140	100
479	20240617	132400	49427650	4135	4135	4135	4135	0
480	20240617	132300	49427650	4135	4140	4140	4135	501
481	20240617	132200	47354585	4160	4160	4160	4160	0
482	20240617	132100	47354585	4160	4160	4160	4160	0
483	20240617	132000	47354585	4160	4165	4165	4160	2
484	20240617	131900	47346260	4160	4160	4160	4160	172
485	20240617	131800	46630740	4160	4160	4160	4160	1
486	20240617	131700	46626580	4140	4140	4140	4140	0
487	20240617	131600	46626580	4140	4140	4140	4140	1
488	20240617	131500	46622440	4160	4160	4160	4160	0
489	20240617	131400	46622440	4160	4160	4160	4160	1
490	20240617	131300	46618280	4135	4135	4135	4135	0
491	20240617	131200	46618280	4135	4155	4155	4135	500
492	20240617	131100	44547435	4160	4160	4160	4160	1
493	20240617	131000	44543275	4160	4160	4160	4160	0
494	20240617	130900	44543275	4160	4155	4160	4155	2
495	20240617	130800	44534960	4160	4160	4160	4160	0
496	20240617	130700	44534960	4160	4160	4160	4160	0
497	20240617	130600	44534960	4160	4160	4160	4160	0
498	20240617	130500	44534960	4160	4160	4160	4160	1
499	20240617	130400	44530800	4160	4160	4160	4160	0
500	20240617	130300	44530800	4160	4160	4160	4160	1
501	20240617	130200	44526640	4155	4155	4155	4155	1
502	20240617	130100	44522485	4160	4160	4160	4160	0
503	20240617	130000	44522485	4160	4160	4160	4160	1
504	20240617	125900	44518325	4160	4160	4160	4160	0
505	20240617	125800	44518325	4160	4160	4160	4160	0
506	20240617	125700	44518325	4160	4160	4160	4160	0
507	20240617	125600	44518325	4160	4155	4160	4155	2
508	20240617	125500	44510010	4155	4155	4155	4155	0
509	20240617	125400	44510010	4155	4160	4160	4155	2
510	20240617	125300	44501695	4155	4155	4155	4155	0
511	20240617	125200	44501695	4155	4155	4155	4155	0
512	20240617	125100	44501695	4155	4155	4155	4155	33
513	20240617	125000	44364580	4155	4155	4155	4155	0
514	20240617	124900	44364580	4155	4150	4155	4150	2
515	20240617	124800	44356275	4150	4150	4150	4150	2
516	20240617	124700	44347975	4155	4155	4155	4155	1
517	20240617	124600	44343820	4140	4140	4140	4140	13
518	20240617	124500	44290000	4155	4155	4155	4155	1
519	20240617	124400	44285845	4140	4140	4140	4140	0
520	20240617	124300	44285845	4140	4140	4140	4140	0
521	20240617	124200	44285845	4140	4140	4140	4140	1
522	20240617	124100	44281705	4155	4155	4155	4155	0
523	20240617	124000	44281705	4155	4155	4155	4155	1
524	20240617	123900	44277550	4155	4155	4155	4155	0
525	20240617	123800	44277550	4155	4155	4155	4155	1
526	20240617	123700	44273395	4155	4155	4155	4155	0
527	20240617	123600	44273395	4155	4140	4155	4140	2
528	20240617	123500	44265100	4155	4155	4155	4155	0
529	20240617	123400	44265100	4155	4155	4155	4155	0
530	20240617	123300	44265100	4155	4155	4155	4155	0
531	20240617	123200	44265100	4155	4155	4155	4155	1
532	20240617	123100	44260945	4150	4150	4150	4150	0
533	20240617	123000	44260945	4150	4150	4150	4150	0
534	20240617	122900	44260945	4150	4140	4150	4140	2
535	20240617	122800	44252655	4150	4150	4150	4150	0
536	20240617	122700	44252655	4150	4150	4150	4150	0
537	20240617	122600	44252655	4150	4150	4150	4150	0
538	20240617	122500	44252655	4150	4150	4150	4150	1
539	20240617	122400	44248505	4150	4150	4150	4150	0
540	20240617	122300	44248505	4150	4150	4150	4150	1
541	20240617	122200	44244355	4140	4140	4140	4140	1
542	20240617	122100	44240215	4155	4155	4155	4155	1
543	20240617	122000	44236060	4155	4155	4155	4155	0
544	20240617	121900	44236060	4155	4155	4155	4155	0
545	20240617	121800	44236060	4155	4155	4155	4155	0
546	20240617	121700	44236060	4155	4155	4155	4155	0
547	20240617	121600	44236060	4155	4155	4155	4155	1
548	20240617	121500	44231905	4140	4140	4140	4140	1
549	20240617	121400	44227765	4150	4150	4150	4150	1
550	20240617	121300	44223615	4155	4155	4155	4155	0
551	20240617	121200	44223615	4155	4155	4155	4155	0
552	20240617	121100	44223615	4155	4155	4155	4155	4
553	20240617	121000	44206995	4150	4150	4150	4150	1
554	20240617	120900	44202845	4140	4140	4140	4140	31
555	20240617	120800	44074505	4140	4140	4140	4140	10
556	20240617	120700	44033105	4155	4140	4155	4140	81
557	20240617	120600	43697750	4140	4140	4140	4140	1
558	20240617	120500	43693610	4140	4140	4140	4140	101
559	20240617	120400	43275470	4135	4135	4135	4135	0
560	20240617	120300	43275470	4135	4135	4135	4135	0
561	20240617	120200	43275470	4135	4135	4135	4135	1
562	20240617	120100	43271335	4140	4140	4140	4140	1
563	20240617	120000	43267195	4140	4140	4140	4140	0
564	20240617	115900	43267195	4140	4140	4140	4140	0
565	20240617	115800	43267195	4140	4140	4140	4140	1
566	20240617	115700	43263055	4140	4140	4140	4140	1
567	20240617	115600	43258915	4140	4140	4140	4140	11
568	20240617	115500	43213375	4135	4135	4135	4135	1
569	20240617	115400	43209240	4140	4140	4140	4140	0
570	20240617	115300	43209240	4140	4140	4140	4140	0
571	20240617	115200	43209240	4140	4140	4140	4140	1
572	20240617	115100	43205100	4140	4140	4140	4140	0
573	20240617	115000	43205100	4140	4140	4140	4140	1
574	20240617	114900	43200960	4135	4135	4135	4135	1
575	20240617	114800	43196825	4140	4140	4140	4140	0
576	20240617	114700	43196825	4140	4140	4140	4140	0
577	20240617	114600	43196825	4140	4140	4140	4140	24
578	20240617	114500	43097465	4140	4140	4140	4140	1
579	20240617	114400	43093325	4140	4140	4140	4140	0
580	20240617	114300	43093325	4140	4140	4140	4140	2
581	20240617	114200	43085045	4135	4135	4135	4135	1
582	20240617	114100	43080910	4140	4140	4140	4140	1
583	20240617	114000	43076770	4140	4135	4140	4135	5
584	20240617	113900	43056075	4140	4140	4140	4140	0
585	20240617	113800	43056075	4140	4140	4140	4140	0
586	20240617	113700	43056075	4140	4140	4140	4140	538
587	20240617	113600	40828755	4140	4140	4140	4140	8
588	20240617	113500	40795635	4140	4140	4140	4140	1
589	20240617	113400	40791495	4150	4150	4150	4150	1
590	20240617	113300	40787345	4155	4155	4155	4155	0
591	20240617	113200	40787345	4155	4155	4155	4155	1
592	20240617	113100	40783190	4140	4140	4140	4140	0
593	20240617	113000	40783190	4140	4140	4140	4140	0
594	20240617	112900	40783190	4140	4140	4140	4140	1
595	20240617	112800	40779050	4155	4155	4155	4155	1
596	20240617	112700	40774895	4150	4150	4150	4150	1
597	20240617	112600	40770745	4155	4155	4155	4155	0
598	20240617	112500	40770745	4155	4140	4155	4140	21
599	20240617	112400	40683790	4140	4140	4140	4140	12
600	20240617	112300	40634110	4145	4145	4145	4145	0
601	20240617	112200	40634110	4145	4145	4145	4145	1
602	20240617	112100	40629965	4150	4150	4150	4150	1
603	20240617	112000	40625815	4150	4150	4150	4150	0
604	20240617	111900	40625815	4150	4150	4150	4150	1
605	20240617	111800	40621665	4140	4140	4140	4140	0
606	20240617	111700	40621665	4140	4140	4140	4140	0
607	20240617	111600	40621665	4140	4140	4140	4140	0
608	20240617	111500	40621665	4140	4140	4140	4140	1
609	20240617	111400	40617525	4155	4155	4155	4155	0
610	20240617	111300	40617525	4155	4155	4155	4155	0
611	20240617	111200	40617525	4155	4155	4155	4155	0
612	20240617	111100	40617525	4155	4155	4155	4155	0
613	20240617	111000	40617525	4155	4155	4155	4155	1
614	20240617	110900	40613370	4140	4140	4140	4140	0
615	20240617	110800	40613370	4140	4140	4140	4140	1
616	20240617	110700	40609230	4155	4155	4155	4155	0
617	20240617	110600	40609230	4155	4155	4155	4155	0
618	20240617	110500	40609230	4155	4155	4155	4155	0
619	20240617	110400	40609230	4155	4150	4155	4150	4
620	20240617	110300	40592625	4140	4140	4140	4140	449
621	20240617	110200	38733765	4145	4145	4145	4145	49
622	20240617	110100	38530660	4150	4150	4150	4150	4
623	20240617	110000	38514060	4150	4150	4150	4150	10
624	20240617	105900	38472560	4155	4155	4155	4155	23
625	20240617	105800	38376995	4150	4150	4150	4150	0
626	20240617	105700	38376995	4150	4150	4150	4150	0
627	20240617	105600	38376995	4150	4150	4150	4150	0
628	20240617	105500	38376995	4150	4150	4150	4150	1
629	20240617	105400	38372845	4160	4160	4160	4160	0
630	20240617	105300	38372845	4160	4160	4160	4160	0
631	20240617	105200	38372845	4160	4160	4160	4160	0
632	20240617	105100	38372845	4160	4160	4160	4160	0
633	20240617	105000	38372845	4160	4160	4160	4160	0
634	20240617	104900	38372845	4160	4155	4160	4155	4
635	20240617	104800	38356220	4145	4145	4145	4145	1
636	20240617	104700	38352075	4160	4160	4160	4160	0
637	20240617	104600	38352075	4160	4160	4160	4160	1061
638	20240617	104500	33938315	4160	4160	4160	4160	4
639	20240617	104400	33921675	4160	4160	4160	4160	4
640	20240617	104300	33905035	4160	4160	4160	4160	10
641	20240617	104200	33863435	4165	4160	4165	4160	2
642	20240617	104100	33855110	4160	4160	4160	4160	44
643	20240617	104000	33672070	4165	4165	4165	4165	0
644	20240617	103900	33672070	4165	4165	4165	4165	0
645	20240617	103800	33672070	4165	4165	4165	4165	0
646	20240617	103700	33672070	4165	4165	4165	4165	0
647	20240617	103600	33672070	4165	4165	4165	4165	1002
648	20240617	103500	29498740	4170	4140	4170	4140	4
649	20240617	103400	29482100	4170	4170	4170	4170	0
650	20240617	103300	29482100	4170	4170	4170	4170	110
651	20240617	103200	29023400	4175	4175	4175	4175	10
652	20240617	103100	28981650	4175	4170	4175	4170	172
653	20240617	103000	28264400	4170	4170	4170	4170	0
654	20240617	102900	28264400	4170	4170	4170	4170	0
655	20240617	102800	28264400	4170	4140	4170	4140	2
656	20240617	102700	28256090	4170	4170	4170	4170	0
657	20240617	102600	28256090	4170	4170	4170	4170	0
658	20240617	102500	28256090	4170	4170	4175	4170	4
659	20240617	102400	28239405	4170	4160	4170	4160	959
660	20240617	102300	24249720	4160	4160	4160	4160	66
661	20240617	102200	23975160	4160	4160	4160	4160	1
662	20240617	102100	23971000	4135	4135	4135	4135	1
663	20240617	102000	23966865	4135	4155	4160	4135	304
664	20240617	101900	22706465	4155	4155	4155	4155	24
665	20240617	101800	22606745	4155	4155	4155	4155	0
666	20240617	101700	22606745	4155	4155	4155	4155	0
667	20240617	101600	22606745	4155	4155	4155	4155	1
668	20240617	101500	22602590	4150	4150	4155	4150	213
669	20240617	101400	21718635	4155	4150	4155	4150	2
670	20240617	101300	21710330	4155	4150	4155	4150	2
671	20240617	101200	21702025	4155	4155	4155	4155	0
672	20240617	101100	21702025	4155	4155	4155	4155	0
673	20240617	101000	21702025	4155	4155	4155	4155	0
674	20240617	100900	21702025	4155	4155	4155	4155	0
675	20240617	100800	21702025	4155	4155	4155	4155	0
676	20240617	100700	21702025	4155	4155	4155	4155	30
677	20240617	100600	21577375	4160	4155	4160	4155	138
678	20240617	100500	21003980	4155	4155	4155	4155	0
679	20240617	100400	21003980	4155	4150	4155	4150	2
680	20240617	100300	20995675	4155	4135	4155	4135	12
681	20240617	100200	20945875	4135	4135	4135	4135	2
682	20240617	100100	20937605	4135	4135	4135	4135	1
683	20240617	100000	20933470	4135	4135	4135	4135	2
684	20240617	095900	20925200	4135	4135	4135	4135	0
685	20240617	095800	20925200	4135	4135	4135	4135	0
686	20240617	095700	20925200	4135	4135	4135	4135	18
687	20240617	095600	20850770	4135	4135	4135	4135	63
688	20240617	095500	20590265	4135	4135	4135	4135	10
689	20240617	095400	20548915	4135	4135	4135	4135	70
690	20240617	095300	20259465	4130	4130	4130	4130	0
691	20240617	095200	20259465	4130	4130	4130	4130	0
692	20240617	095100	20259465	4130	4130	4130	4130	0
693	20240617	095000	20259465	4130	4130	4130	4130	0
694	20240617	094900	20259465	4130	4130	4130	4130	597
695	20240617	094800	17793855	4130	4130	4130	4130	1
696	20240617	094700	17789725	4130	4130	4130	4130	0
697	20240617	094600	17789725	4130	4130	4130	4130	0
698	20240617	094500	17789725	4130	4130	4130	4130	0
699	20240617	094400	17789725	4130	4130	4130	4130	16
700	20240617	094300	17723645	4130	4130	4130	4130	0
701	20240617	094200	17723645	4130	4130	4130	4130	0
702	20240617	094100	17723645	4130	4130	4130	4130	0
703	20240617	094000	17723645	4130	4130	4130	4130	0
704	20240617	093900	17723645	4130	4130	4130	4130	0
705	20240617	093800	17723645	4130	4130	4130	4130	4
706	20240617	093700	17707125	4130	4130	4130	4130	30
707	20240617	093600	17583225	4130	4130	4130	4130	1
708	20240617	093500	17579095	4130	4130	4130	4130	0
709	20240617	093400	17579095	4130	4130	4130	4130	100
710	20240617	093300	17166095	4125	4125	4125	4125	0
711	20240617	093200	17166095	4125	4125	4125	4125	0
712	20240617	093100	17166095	4125	4110	4125	4110	101
713	20240617	093000	16750970	4105	4105	4105	4105	0
714	20240617	092900	16750970	4105	4110	4110	4105	300
715	20240617	092800	15519285	4125	4125	4125	4125	0
716	20240617	092700	15519285	4125	4125	4125	4125	0
717	20240617	092600	15519285	4125	4130	4130	4125	72
718	20240617	092500	15221930	4130	4130	4130	4130	0
719	20240617	092400	15221930	4130	4130	4130	4130	0
720	20240617	092300	15221930	4130	4130	4130	4130	0
721	20240617	092200	15221930	4130	4130	4130	4130	30
722	20240617	092100	15098030	4130	4130	4130	4130	0
723	20240617	092000	15098030	4130	4130	4130	4130	0
724	20240617	091900	15098030	4130	4130	4130	4130	5
725	20240617	091800	15077380	4130	4130	4130	4130	0
726	20240617	091700	15077380	4130	4130	4130	4130	344
727	20240617	091600	13656660	4130	4125	4130	4125	563
728	20240617	091500	11331475	4110	4110	4110	4110	0
729	20240617	091400	11331475	4110	4125	4130	4110	903
730	20240617	091300	7620065	4130	4125	4130	4125	2
731	20240617	091200	7611810	4110	4110	4110	4110	200
732	20240617	091100	6789810	4110	4110	4110	4110	167
733	20240617	091000	6103440	4110	4110	4110	4110	3
734	20240617	090900	6091110	4130	4130	4130	4130	0
735	20240617	090800	6091110	4130	4130	4130	4130	307
736	20240617	090700	4823200	4130	4130	4130	4130	1
737	20240617	090600	4819070	4135	4135	4135	4135	93
738	20240617	090500	4434515	4130	4130	4130	4130	1
739	20240617	090400	4430385	4130	4130	4130	4130	0
740	20240617	090300	4430385	4130	4130	4130	4130	0
741	20240617	090200	4430385	4130	4135	4135	4130	51
742	20240617	090100	4219505	4135	4135	4135	4135	0
743	20240617	090000	4219505	4135	4130	4185	4130	1021