KissMeData/142280/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202200	80174710	4060	4060	4060	4060	1169
3	20240617	202100	80174710	4060	4060	4060	4060	0
4	20240617	202000	80174710	4060	4060	4060	4060	0
5	20240617	201900	80174710	4060	4060	4060	4060	0
6	20240617	201800	80174710	4060	4060	4060	4060	0
7	20240617	201700	80174710	4060	4060	4060	4060	0
8	20240617	201600	80174710	4060	4060	4060	4060	0
9	20240617	201500	80174710	4060	4060	4060	4060	0
10	20240617	201400	80174710	4060	4060	4060	4060	0
11	20240617	201300	80174710	4060	4060	4060	4060	0
12	20240617	201200	80174710	4060	4060	4060	4060	0
13	20240617	201100	80174710	4060	4060	4060	4060	0
14	20240617	201000	80174710	4060	4060	4060	4060	0
15	20240617	200900	80174710	4060	4060	4060	4060	0
16	20240617	200800	80174710	4060	4060	4060	4060	0
17	20240617	200700	80174710	4060	4060	4060	4060	0
18	20240617	200600	80174710	4060	4060	4060	4060	0
19	20240617	200500	80174710	4060	4060	4060	4060	0
20	20240617	200400	80174710	4060	4060	4060	4060	0
21	20240617	200300	80174710	4060	4060	4060	4060	0
22	20240617	200200	80174710	4060	4060	4060	4060	0
23	20240617	200100	80174710	4060	4060	4060	4060	0
24	20240617	200000	80174710	4060	4060	4060	4060	0
25	20240617	195900	80174710	4060	4060	4060	4060	0
26	20240617	195800	80174710	4060	4060	4060	4060	0
27	20240617	195700	80174710	4060	4060	4060	4060	0
28	20240617	195600	80174710	4060	4060	4060	4060	0
29	20240617	195500	80174710	4060	4060	4060	4060	0
30	20240617	195400	80174710	4060	4060	4060	4060	0
31	20240617	195300	80174710	4060	4060	4060	4060	0
32	20240617	195200	80174710	4060	4060	4060	4060	1169
33	20240617	195100	80174710	4060	4060	4060	4060	0
34	20240617	195000	80174710	4060	4060	4060	4060	0
35	20240617	194900	80174710	4060	4060	4060	4060	0
36	20240617	194800	80174710	4060	4060	4060	4060	0
37	20240617	194700	80174710	4060	4060	4060	4060	0
38	20240617	194600	80174710	4060	4060	4060	4060	0
39	20240617	194500	80174710	4060	4060	4060	4060	0
40	20240617	194400	80174710	4060	4060	4060	4060	0
41	20240617	194300	80174710	4060	4060	4060	4060	0
42	20240617	194200	80174710	4060	4060	4060	4060	0
43	20240617	194100	80174710	4060	4060	4060	4060	0
44	20240617	194000	80174710	4060	4060	4060	4060	0
45	20240617	193900	80174710	4060	4060	4060	4060	0
46	20240617	193800	80174710	4060	4060	4060	4060	0
47	20240617	193700	80174710	4060	4060	4060	4060	0
48	20240617	193600	80174710	4060	4060	4060	4060	0
49	20240617	193500	80174710	4060	4060	4060	4060	0
50	20240617	193400	80174710	4060	4060	4060	4060	0
51	20240617	193300	80174710	4060	4060	4060	4060	0
52	20240617	193200	80174710	4060	4060	4060	4060	0
53	20240617	193100	80174710	4060	4060	4060	4060	0
54	20240617	193000	80174710	4060	4060	4060	4060	0
55	20240617	192900	80174710	4060	4060	4060	4060	0
56	20240617	192800	80174710	4060	4060	4060	4060	0
57	20240617	192700	80174710	4060	4060	4060	4060	0
58	20240617	192600	80174710	4060	4060	4060	4060	0
59	20240617	192500	80174710	4060	4060	4060	4060	0
60	20240617	192400	80174710	4060	4060	4060	4060	0
61	20240617	192300	80174710	4060	4060	4060	4060	0
62	20240617	192200	80174710	4060	4060	4060	4060	1169
63	20240617	192100	80174710	4060	4060	4060	4060	0
64	20240617	192000	80174710	4060	4060	4060	4060	0
65	20240617	191900	80174710	4060	4060	4060	4060	0
66	20240617	191800	80174710	4060	4060	4060	4060	0
67	20240617	191700	80174710	4060	4060	4060	4060	0
68	20240617	191600	80174710	4060	4060	4060	4060	0
69	20240617	191500	80174710	4060	4060	4060	4060	0
70	20240617	191400	80174710	4060	4060	4060	4060	0
71	20240617	191300	80174710	4060	4060	4060	4060	0
72	20240617	191200	80174710	4060	4060	4060	4060	0
73	20240617	191100	80174710	4060	4060	4060	4060	0
74	20240617	191000	80174710	4060	4060	4060	4060	0
75	20240617	190900	80174710	4060	4060	4060	4060	0
76	20240617	190800	80174710	4060	4060	4060	4060	0
77	20240617	190700	80174710	4060	4060	4060	4060	0
78	20240617	190600	80174710	4060	4060	4060	4060	0
79	20240617	190500	80174710	4060	4060	4060	4060	0
80	20240617	190400	80174710	4060	4060	4060	4060	0
81	20240617	190300	80174710	4060	4060	4060	4060	0
82	20240617	190200	80174710	4060	4060	4060	4060	0
83	20240617	190100	80174710	4060	4060	4060	4060	0
84	20240617	190000	80174710	4060	4060	4060	4060	0
85	20240617	185900	80174710	4060	4060	4060	4060	0
86	20240617	185800	80174710	4060	4060	4060	4060	0
87	20240617	185700	80174710	4060	4060	4060	4060	0
88	20240617	185600	80174710	4060	4060	4060	4060	0
89	20240617	185500	80174710	4060	4060	4060	4060	0
90	20240617	185400	80174710	4060	4060	4060	4060	0
91	20240617	185300	80174710	4060	4060	4060	4060	0
92	20240617	185200	80174710	4060	4060	4060	4060	1169
93	20240617	185100	80174710	4060	4060	4060	4060	0
94	20240617	185000	80174710	4060	4060	4060	4060	0
95	20240617	184900	80174710	4060	4060	4060	4060	0
96	20240617	184800	80174710	4060	4060	4060	4060	0
97	20240617	184700	80174710	4060	4060	4060	4060	0
98	20240617	184600	80174710	4060	4060	4060	4060	0
99	20240617	184500	80174710	4060	4060	4060	4060	0
100	20240617	184400	80174710	4060	4060	4060	4060	0
101	20240617	184300	80174710	4060	4060	4060	4060	0
102	20240617	184200	80174710	4060	4060	4060	4060	0
103	20240617	184100	80174710	4060	4060	4060	4060	0
104	20240617	184000	80174710	4060	4060	4060	4060	0
105	20240617	183900	80174710	4060	4060	4060	4060	0
106	20240617	183800	80174710	4060	4060	4060	4060	0
107	20240617	183700	80174710	4060	4060	4060	4060	0
108	20240617	183600	80174710	4060	4060	4060	4060	0
109	20240617	183500	80174710	4060	4060	4060	4060	0
110	20240617	183400	80174710	4060	4060	4060	4060	0
111	20240617	183300	80174710	4060	4060	4060	4060	0
112	20240617	183200	80174710	4060	4060	4060	4060	0
113	20240617	183100	80174710	4060	4060	4060	4060	0
114	20240617	183000	80174710	4060	4060	4060	4060	0
115	20240617	182900	80174710	4060	4060	4060	4060	0
116	20240617	182800	80174710	4060	4060	4060	4060	0
117	20240617	182700	80174710	4060	4060	4060	4060	0
118	20240617	182600	80174710	4060	4060	4060	4060	0
119	20240617	182500	80174710	4060	4060	4060	4060	0
120	20240617	182400	80174710	4060	4060	4060	4060	0
121	20240617	182300	80174710	4060	4060	4060	4060	0
122	20240617	182200	80174710	4060	4060	4060	4060	1169
123	20240617	182100	80174710	4060	4060	4060	4060	0
124	20240617	182000	80174710	4060	4060	4060	4060	0
125	20240617	181900	80174710	4060	4060	4060	4060	0
126	20240617	181800	80174710	4060	4060	4060	4060	0
127	20240617	181700	80174710	4060	4060	4060	4060	0
128	20240617	181600	80174710	4060	4060	4060	4060	0
129	20240617	181500	80174710	4060	4060	4060	4060	0
130	20240617	181400	80174710	4060	4060	4060	4060	0
131	20240617	181300	80174710	4060	4060	4060	4060	0
132	20240617	181200	80174710	4060	4060	4060	4060	0
133	20240617	181100	80174710	4060	4060	4060	4060	0
134	20240617	181000	80174710	4060	4060	4060	4060	0
135	20240617	180900	80174710	4060	4060	4060	4060	0
136	20240617	180800	80174710	4060	4060	4060	4060	0
137	20240617	180700	80174710	4060	4060	4060	4060	0
138	20240617	180600	80174710	4060	4060	4060	4060	0
139	20240617	180500	80174710	4060	4060	4060	4060	0
140	20240617	180400	80174710	4060	4060	4060	4060	0
141	20240617	180300	80174710	4060	4060	4060	4060	0
142	20240617	180200	80174710	4060	4060	4060	4060	0
143	20240617	180100	80174710	4060	4060	4060	4060	0
144	20240617	180000	80174710	4060	4060	4060	4060	0
145	20240617	175900	80174710	4060	4060	4060	4060	0
146	20240617	175800	80174710	4060	4060	4060	4060	0
147	20240617	175700	80174710	4060	4060	4060	4060	0
148	20240617	175600	80174710	4060	4060	4060	4060	0
149	20240617	175500	80174710	4060	4060	4060	4060	0
150	20240617	175400	80174710	4060	4060	4060	4060	0
151	20240617	175300	80174710	4060	4060	4060	4060	0
152	20240617	175200	80174710	4060	4060	4060	4060	1169
153	20240617	175100	80174710	4060	4060	4060	4060	0
154	20240617	175000	80174710	4060	4060	4060	4060	0
155	20240617	174900	80174710	4060	4060	4060	4060	0
156	20240617	174800	80174710	4060	4060	4060	4060	0
157	20240617	174700	80174710	4060	4060	4060	4060	0
158	20240617	174600	80174710	4060	4060	4060	4060	0
159	20240617	174500	80174710	4060	4060	4060	4060	0
160	20240617	174400	80174710	4060	4060	4060	4060	0
161	20240617	174300	80174710	4060	4060	4060	4060	0
162	20240617	174200	80174710	4060	4060	4060	4060	0
163	20240617	174100	80174710	4060	4060	4060	4060	0
164	20240617	174000	80174710	4060	4060	4060	4060	0
165	20240617	173900	80174710	4060	4060	4060	4060	0
166	20240617	173800	80174710	4060	4060	4060	4060	0
167	20240617	173700	80174710	4060	4060	4060	4060	0
168	20240617	173600	80174710	4060	4060	4060	4060	0
169	20240617	173500	80174710	4060	4060	4060	4060	0
170	20240617	173400	80174710	4060	4060	4060	4060	0
171	20240617	173300	80174710	4060	4060	4060	4060	0
172	20240617	173200	80174710	4060	4060	4060	4060	0
173	20240617	173100	80174710	4060	4060	4060	4060	0
174	20240617	173000	80174710	4060	4060	4060	4060	0
175	20240617	172900	80174710	4060	4060	4060	4060	0
176	20240617	172800	80174710	4060	4060	4060	4060	0
177	20240617	172700	80174710	4060	4060	4060	4060	0
178	20240617	172600	80174710	4060	4060	4060	4060	0
179	20240617	172500	80174710	4060	4060	4060	4060	0
180	20240617	172400	80174710	4060	4060	4060	4060	0
181	20240617	172300	80174710	4060	4060	4060	4060	0
182	20240617	172200	80174710	4060	4060	4060	4060	1169
183	20240617	172100	80174710	4060	4060	4060	4060	0
184	20240617	172000	80174710	4060	4060	4060	4060	0
185	20240617	171900	80174710	4060	4060	4060	4060	0
186	20240617	171800	80174710	4060	4060	4060	4060	0
187	20240617	171700	80174710	4060	4060	4060	4060	0
188	20240617	171600	80174710	4060	4060	4060	4060	0
189	20240617	171500	80174710	4060	4060	4060	4060	0
190	20240617	171400	80174710	4060	4060	4060	4060	0
191	20240617	171300	80174710	4060	4060	4060	4060	0
192	20240617	171200	80174710	4060	4060	4060	4060	0
193	20240617	171100	80174710	4060	4060	4060	4060	0
194	20240617	171000	80174710	4060	4060	4060	4060	0
195	20240617	170900	80174710	4060	4060	4060	4060	0
196	20240617	170800	80174710	4060	4060	4060	4060	0
197	20240617	170700	80174710	4060	4060	4060	4060	0
198	20240617	170600	80174710	4060	4060	4060	4060	0
199	20240617	170500	80174710	4060	4060	4060	4060	0
200	20240617	170400	80174710	4060	4060	4060	4060	0
201	20240617	170300	80174710	4060	4060	4060	4060	0
202	20240617	170200	80174710	4060	4060	4060	4060	0
203	20240617	170100	80174710	4060	4060	4060	4060	0
204	20240617	170000	80174710	4060	4060	4060	4060	0
205	20240617	165900	80174710	4060	4060	4060	4060	0
206	20240617	165800	80174710	4060	4060	4060	4060	0
207	20240617	165700	80174710	4060	4060	4060	4060	0
208	20240617	165600	80174710	4060	4060	4060	4060	0
209	20240617	165500	80174710	4060	4060	4060	4060	0
210	20240617	165400	80174710	4060	4060	4060	4060	0
211	20240617	165300	80174710	4060	4060	4060	4060	0
212	20240617	165200	80174710	4060	4060	4060	4060	1169
213	20240617	165100	80174710	4060	4060	4060	4060	0
214	20240617	165000	80174710	4060	4060	4060	4060	0
215	20240617	164900	80174710	4060	4060	4060	4060	0
216	20240617	164800	80174710	4060	4060	4060	4060	0
217	20240617	164700	80174710	4060	4060	4060	4060	0
218	20240617	164600	80174710	4060	4060	4060	4060	0
219	20240617	164500	80174710	4060	4060	4060	4060	0
220	20240617	164400	80174710	4060	4060	4060	4060	0
221	20240617	164300	80174710	4060	4060	4060	4060	0
222	20240617	164200	80174710	4060	4060	4060	4060	0
223	20240617	164100	80174710	4060	4060	4060	4060	0
224	20240617	164000	80174710	4060	4060	4060	4060	0
225	20240617	163900	80174710	4060	4060	4060	4060	0
226	20240617	163800	80174710	4060	4060	4060	4060	0
227	20240617	163700	80174710	4060	4060	4060	4060	0
228	20240617	163600	80174710	4060	4060	4060	4060	0
229	20240617	163500	80174710	4060	4060	4060	4060	0
230	20240617	163400	80174710	4060	4060	4060	4060	0
231	20240617	163300	80174710	4060	4060	4060	4060	0
232	20240617	163200	80174710	4060	4060	4060	4060	0
233	20240617	163100	80174710	4060	4060	4060	4060	0
234	20240617	163000	80174710	4060	4060	4060	4060	0
235	20240617	162900	80174710	4060	4060	4060	4060	0
236	20240617	162800	80174710	4060	4060	4060	4060	0
237	20240617	162700	80174710	4060	4060	4060	4060	0
238	20240617	162600	80174710	4060	4060	4060	4060	0
239	20240617	162500	80174710	4060	4060	4060	4060	0
240	20240617	162400	80174710	4060	4060	4060	4060	0
241	20240617	162300	80174710	4060	4060	4060	4060	0
242	20240617	162200	80174710	4060	4060	4060	4060	1169
243	20240617	162100	80174710	4060	4060	4060	4060	0
244	20240617	162000	80174710	4060	4060	4060	4060	0
245	20240617	161900	80174710	4060	4060	4060	4060	0
246	20240617	161800	80174710	4060	4060	4060	4060	0
247	20240617	161700	80174710	4060	4060	4060	4060	0
248	20240617	161600	80174710	4060	4060	4060	4060	0
249	20240617	161500	80174710	4060	4060	4060	4060	0
250	20240617	161400	80174710	4060	4060	4060	4060	0
251	20240617	161300	80174710	4060	4060	4060	4060	0
252	20240617	161200	80174710	4060	4060	4060	4060	0
253	20240617	161100	80174710	4060	4060	4060	4060	0
254	20240617	161000	80174710	4060	4060	4060	4060	0
255	20240617	160900	80174710	4060	4060	4060	4060	0
256	20240617	160800	80174710	4060	4060	4060	4060	0
257	20240617	160700	80174710	4060	4060	4060	4060	0
258	20240617	160600	80174710	4060	4060	4060	4060	0
259	20240617	160500	80174710	4060	4060	4060	4060	0
260	20240617	160400	80174710	4060	4060	4060	4060	0
261	20240617	160300	80174710	4060	4060	4060	4060	0
262	20240617	160200	80174710	4060	4060	4060	4060	0
263	20240617	160100	80174710	4060	4060	4060	4060	0
264	20240617	160000	80174710	4060	4060	4060	4060	0
265	20240617	155900	80174710	4060	4060	4060	4060	0
266	20240617	155800	80174710	4060	4060	4060	4060	0
267	20240617	155700	80174710	4060	4060	4060	4060	0
268	20240617	155600	80174710	4060	4060	4060	4060	0
269	20240617	155500	80174710	4060	4060	4060	4060	0
270	20240617	155400	80174710	4060	4060	4060	4060	0
271	20240617	155300	80174710	4060	4060	4060	4060	0
272	20240617	155200	80174710	4060	4060	4060	4060	1169
273	20240617	155100	80174710	4060	4060	4060	4060	0
274	20240617	155000	80174710	4060	4060	4060	4060	0
275	20240617	154900	80174710	4060	4060	4060	4060	0
276	20240617	154800	80174710	4060	4060	4060	4060	0
277	20240617	154700	80174710	4060	4060	4060	4060	0
278	20240617	154600	80174710	4060	4060	4060	4060	0
279	20240617	154500	80174710	4060	4060	4060	4060	0
280	20240617	154400	80174710	4060	4060	4060	4060	0
281	20240617	154300	80174710	4060	4060	4060	4060	0
282	20240617	154200	80174710	4060	4060	4060	4060	0
283	20240617	154100	80174710	4060	4060	4060	4060	0
284	20240617	154000	80174710	4060	4060	4060	4060	0
285	20240617	153900	80174710	4060	4060	4060	4060	0
286	20240617	153800	80174710	4060	4060	4060	4060	0
287	20240617	153700	80174710	4060	4060	4060	4060	0
288	20240617	153600	80174710	4060	4060	4060	4060	0
289	20240617	153500	80174710	4060	4060	4060	4060	0
290	20240617	153400	80174710	4060	4060	4060	4060	0
291	20240617	153300	80174710	4060	4060	4060	4060	0
292	20240617	153200	80174710	4060	4060	4060	4060	0
293	20240617	153100	80174710	4060	4060	4060	4060	0
294	20240617	153000	80174710	4060	4060	4060	4060	1169
295	20240617	152900	75428570	4060	4060	4060	4060	0
296	20240617	152800	75428570	4060	4060	4060	4060	0
297	20240617	152700	75428570	4060	4060	4060	4060	0
298	20240617	152600	75428570	4060	4060	4060	4060	0
299	20240617	152500	75428570	4060	4060	4060	4060	0
300	20240617	152400	75428570	4060	4060	4060	4060	0
301	20240617	152300	75428570	4060	4060	4060	4060	0
302	20240617	152200	75428570	4060	4060	4060	4060	0
303	20240617	152100	75428570	4060	4060	4060	4060	0
304	20240617	152000	75428570	4060	4060	4060	4060	0
305	20240617	151900	75428570	4060	4060	4060	4060	100
306	20240617	151800	75022570	4060	4070	4070	4060	594
307	20240617	151700	72610540	4075	4075	4075	4075	0
308	20240617	151600	72610540	4075	4075	4075	4075	0
309	20240617	151500	72610540	4075	4075	4075	4075	0
310	20240617	151400	72610540	4075	4075	4075	4075	0
311	20240617	151300	72610540	4075	4080	4080	4075	107
312	20240617	151200	72174015	4080	4070	4080	4070	516
313	20240617	151100	70070795	4075	4075	4075	4075	0
314	20240617	151000	70070795	4075	4075	4075	4075	2
315	20240617	150900	70062645	4065	4065	4065	4065	0
316	20240617	150800	70062645	4065	4065	4065	4065	926
317	20240617	150700	66298455	4065	4065	4065	4065	74
318	20240617	150600	65997645	4065	4065	4065	4065	5
319	20240617	150500	65977320	4065	4065	4065	4065	0
320	20240617	150400	65977320	4065	4065	4065	4065	0
321	20240617	150300	65977320	4065	4065	4065	4065	0
322	20240617	150200	65977320	4065	4065	4065	4065	0
323	20240617	150100	65977320	4065	4065	4065	4065	123
324	20240617	150000	65477325	4065	4065	4065	4065	177
325	20240617	145900	64757820	4065	4065	4065	4065	0
326	20240617	145800	64757820	4065	4065	4065	4065	10
327	20240617	145700	64717170	4065	4065	4065	4065	10
328	20240617	145600	64676520	4065	4065	4065	4065	0
329	20240617	145500	64676520	4065	4065	4065	4065	0
330	20240617	145400	64676520	4065	4065	4065	4065	63
331	20240617	145300	64420425	4055	4055	4055	4055	3
332	20240617	145200	64408260	4055	4055	4055	4055	0
333	20240617	145100	64408260	4055	4055	4055	4055	0
334	20240617	145000	64408260	4055	4055	4055	4055	4
335	20240617	144900	64392040	4065	4065	4065	4065	0
336	20240617	144800	64392040	4065	4065	4065	4065	0
337	20240617	144700	64392040	4065	4065	4065	4065	0
338	20240617	144600	64392040	4065	4065	4065	4065	0
339	20240617	144500	64392040	4065	4065	4065	4060	3
340	20240617	144400	64379850	4065	4065	4065	4065	0
341	20240617	144300	64379850	4065	4065	4065	4065	162
342	20240617	144200	63721320	4060	4060	4060	4060	0
343	20240617	144100	63721320	4060	4060	4060	4060	0
344	20240617	144000	63721320	4060	4060	4060	4060	0
345	20240617	143900	63721320	4060	4060	4060	4060	0
346	20240617	143800	63721320	4060	4060	4060	4060	0
347	20240617	143700	63721320	4060	4060	4060	4060	1
348	20240617	143600	63717260	4065	4065	4065	4065	0
349	20240617	143500	63717260	4065	4065	4065	4065	0
350	20240617	143400	63717260	4065	4065	4065	4065	0
351	20240617	143300	63717260	4065	4065	4065	4065	0
352	20240617	143200	63717260	4065	4065	4065	4065	0
353	20240617	143100	63717260	4065	4065	4065	4065	0
354	20240617	143000	63717260	4065	4065	4065	4065	0
355	20240617	142900	63717260	4065	4065	4065	4065	2
356	20240617	142800	63709130	4065	4065	4065	4065	0
357	20240617	142700	63709130	4065	4065	4065	4065	1
358	20240617	142600	63705065	4065	4065	4065	4065	27
359	20240617	142500	63595310	4075	4075	4075	4075	0
360	20240617	142400	63595310	4075	4075	4075	4075	0
361	20240617	142300	63595310	4075	4075	4075	4075	0
362	20240617	142200	63595310	4075	4075	4075	4075	0
363	20240617	142100	63595310	4075	4075	4075	4075	0
364	20240617	142000	63595310	4075	4075	4075	4075	5
365	20240617	141900	63574935	4065	4065	4065	4065	28
366	20240617	141800	63461115	4080	4080	4080	4080	0
367	20240617	141700	63461115	4080	4080	4080	4080	0
368	20240617	141600	63461115	4080	4080	4080	4080	0
369	20240617	141500	63461115	4080	4080	4080	4080	0
370	20240617	141400	63461115	4080	4080	4080	4080	0
371	20240617	141300	63461115	4080	4080	4080	4080	0
372	20240617	141200	63461115	4080	4080	4080	4080	0
373	20240617	141100	63461115	4080	4080	4080	4080	0
374	20240617	141000	63461115	4080	4080	4080	4080	0
375	20240617	140900	63461115	4080	4080	4080	4080	0
376	20240617	140800	63461115	4080	4080	4080	4080	0
377	20240617	140700	63461115	4080	4080	4080	4080	0
378	20240617	140600	63461115	4080	4080	4080	4080	0
379	20240617	140500	63461115	4080	4080	4080	4080	0
380	20240617	140400	63461115	4080	4065	4080	4065	100
381	20240617	140300	63053130	4080	4080	4080	4080	0
382	20240617	140200	63053130	4080	4080	4080	4080	0
383	20240617	140100	63053130	4080	4080	4080	4080	0
384	20240617	140000	63053130	4080	4065	4080	4065	20
385	20240617	135900	62971545	4075	4065	4075	4065	30
386	20240617	135800	62849305	4065	4065	4065	4065	0
387	20240617	135700	62849305	4065	4065	4065	4065	0
388	20240617	135600	62849305	4065	4065	4065	4065	0
389	20240617	135500	62849305	4065	4065	4065	4065	0
390	20240617	135400	62849305	4065	4065	4065	4065	0
391	20240617	135300	62849305	4065	4065	4065	4065	1
392	20240617	135200	62845240	4065	4065	4065	4065	15
393	20240617	135100	62784265	4060	4060	4060	4060	1
394	20240617	135000	62780205	4050	4060	4075	4050	183
395	20240617	134900	62036820	4050	4050	4050	4050	716
396	20240617	134800	59137020	4075	4075	4075	4075	0
397	20240617	134700	59137020	4075	4075	4075	4075	0
398	20240617	134600	59137020	4075	4075	4075	4075	0
399	20240617	134500	59137020	4075	4075	4075	4075	0
400	20240617	134400	59137020	4075	4075	4075	4075	0
401	20240617	134300	59137020	4075	4075	4075	4075	0
402	20240617	134200	59137020	4075	4075	4075	4075	0
403	20240617	134100	59137020	4075	4075	4075	4075	0
404	20240617	134000	59137020	4075	4075	4075	4075	0
405	20240617	133900	59137020	4075	4075	4075	4075	0
406	20240617	133800	59137020	4075	4075	4075	4075	0
407	20240617	133700	59137020	4075	4075	4075	4075	0
408	20240617	133600	59137020	4075	4075	4075	4075	0
409	20240617	133500	59137020	4075	4075	4075	4075	0
410	20240617	133400	59137020	4075	4060	4075	4060	89
411	20240617	133300	58774360	4075	4075	4075	4075	0
412	20240617	133200	58774360	4075	4075	4075	4075	0
413	20240617	133100	58774360	4075	4075	4075	4075	0
414	20240617	133000	58774360	4075	4060	4075	4060	2
415	20240617	132900	58766225	4075	4060	4075	4060	6
416	20240617	132800	58741820	4070	4070	4070	4070	0
417	20240617	132700	58741820	4070	4060	4070	4060	500
418	20240617	132600	56706830	4070	4060	4070	4060	2
419	20240617	132500	56698700	4070	4060	4070	4060	4
420	20240617	132400	56682430	4070	4070	4070	4070	0
421	20240617	132300	56682430	4070	4070	4070	4070	0
422	20240617	132200	56682430	4070	4070	4070	4070	0
423	20240617	132100	56682430	4070	4070	4070	4070	0
424	20240617	132000	56682430	4070	4070	4070	4070	0
425	20240617	131900	56682430	4070	4070	4070	4070	0
426	20240617	131800	56682430	4070	4070	4070	4070	0
427	20240617	131700	56682430	4070	4070	4070	4070	0
428	20240617	131600	56682430	4070	4060	4070	4060	2
429	20240617	131500	56674300	4050	4050	4050	4050	0
430	20240617	131400	56674300	4050	4050	4050	4050	0
431	20240617	131300	56674300	4050	4050	4050	4050	0
432	20240617	131200	56674300	4050	4050	4050	4050	0
433	20240617	131100	56674300	4050	4050	4050	4050	7
434	20240617	131000	56645950	4050	4050	4050	4050	5
435	20240617	130900	56625700	4050	4050	4050	4050	0
436	20240617	130800	56625700	4050	4055	4055	4050	1190
437	20240617	130700	51802160	4055	4055	4055	4055	14
438	20240617	130600	51745390	4070	4070	4070	4070	0
439	20240617	130500	51745390	4070	4070	4070	4070	0
440	20240617	130400	51745390	4070	4070	4070	4070	0
441	20240617	130300	51745390	4070	4070	4070	4070	0
442	20240617	130200	51745390	4070	4065	4070	4065	29
443	20240617	130100	51627415	4055	4055	4055	4055	0
444	20240617	130000	51627415	4055	4055	4055	4055	0
445	20240617	125900	51627415	4055	4055	4055	4055	0
446	20240617	125800	51627415	4055	4055	4055	4055	0
447	20240617	125700	51627415	4055	4055	4055	4055	300
448	20240617	125600	50410915	4055	4055	4055	4055	0
449	20240617	125500	50410915	4055	4055	4055	4055	0
450	20240617	125400	50410915	4055	4055	4055	4055	0
451	20240617	125300	50410915	4055	4055	4055	4055	0
452	20240617	125200	50410915	4055	4055	4055	4055	0
453	20240617	125100	50410915	4055	4055	4055	4055	0
454	20240617	125000	50410915	4055	4055	4055	4055	0
455	20240617	124900	50410915	4055	4055	4055	4055	0
456	20240617	124800	50410915	4055	4055	4055	4055	0
457	20240617	124700	50410915	4055	4055	4055	4055	0
458	20240617	124600	50410915	4055	4055	4055	4055	1
459	20240617	124500	50406860	4065	4065	4065	4065	500
460	20240617	124400	48374360	4065	4065	4065	4065	0
461	20240617	124300	48374360	4065	4065	4065	4065	0
462	20240617	124200	48374360	4065	4065	4065	4065	4
463	20240617	124100	48358100	4065	4065	4065	4065	0
464	20240617	124000	48358100	4065	4065	4065	4065	1
465	20240617	123900	48354035	4065	4065	4065	4065	0
466	20240617	123800	48354035	4065	4065	4070	4065	17
467	20240617	123700	48284855	4065	4065	4065	4065	6
468	20240617	123600	48260465	4065	4065	4065	4065	1
469	20240617	123500	48256400	4065	4065	4065	4065	1
470	20240617	123400	48252335	4065	4065	4065	4065	1
471	20240617	123300	48248270	4050	4050	4050	4050	0
472	20240617	123200	48248270	4050	4050	4050	4050	0
473	20240617	123100	48248270	4050	4050	4050	4050	0
474	20240617	123000	48248270	4050	4050	4050	4050	0
475	20240617	122900	48248270	4050	4050	4050	4050	0
476	20240617	122800	48248270	4050	4050	4050	4050	0
477	20240617	122700	48248270	4050	4050	4050	4050	0
478	20240617	122600	48248270	4050	4050	4050	4050	0
479	20240617	122500	48248270	4050	4050	4050	4050	0
480	20240617	122400	48248270	4050	4050	4050	4050	0
481	20240617	122300	48248270	4050	4050	4050	4050	0
482	20240617	122200	48248270	4050	4050	4050	4050	0
483	20240617	122100	48248270	4050	4050	4050	4050	0
484	20240617	122000	48248270	4050	4050	4050	4050	0
485	20240617	121900	48248270	4050	4050	4050	4050	0
486	20240617	121800	48248270	4050	4050	4050	4050	0
487	20240617	121700	48248270	4050	4050	4050	4050	0
488	20240617	121600	48248270	4050	4050	4050	4050	0
489	20240617	121500	48248270	4050	4060	4060	4050	2
490	20240617	121400	48240160	4085	4055	4085	4055	2082
491	20240617	121300	39763505	4050	4050	4050	4050	0
492	20240617	121200	39763505	4050	4050	4050	4050	9
493	20240617	121100	39727055	4050	4050	4050	4050	1
494	20240617	121000	39723005	4040	4040	4040	4040	0
495	20240617	120900	39723005	4040	4040	4040	4040	0
496	20240617	120800	39723005	4040	4040	4040	4040	0
497	20240617	120700	39723005	4040	4040	4040	4040	0
498	20240617	120600	39723005	4040	4045	4045	4040	898
499	20240617	120500	36091210	4050	4050	4050	4050	0
500	20240617	120400	36091210	4050	4050	4050	4050	89
501	20240617	120300	35730760	4050	4050	4050	4050	0
502	20240617	120200	35730760	4050	4050	4050	4050	5
503	20240617	120100	35710510	4050	4050	4050	4050	0
504	20240617	120000	35710510	4050	4050	4050	4050	575
505	20240617	115900	33381760	4050	4050	4050	4050	0
506	20240617	115800	33381760	4050	4050	4050	4050	0
507	20240617	115700	33381760	4050	4050	4050	4050	0
508	20240617	115600	33381760	4050	4050	4050	4050	0
509	20240617	115500	33381760	4050	4050	4050	4050	0
510	20240617	115400	33381760	4050	4050	4050	4050	13
511	20240617	115300	33329110	4050	4050	4050	4050	0
512	20240617	115200	33329110	4050	4050	4050	4050	0
513	20240617	115100	33329110	4050	4050	4050	4050	0
514	20240617	115000	33329110	4050	4050	4050	4050	0
515	20240617	114900	33329110	4050	4050	4050	4050	0
516	20240617	114800	33329110	4050	4050	4050	4050	0
517	20240617	114700	33329110	4050	4050	4050	4050	0
518	20240617	114600	33329110	4050	4050	4050	4050	1536
519	20240617	114500	27108310	4050	4050	4050	4050	0
520	20240617	114400	27108310	4050	4050	4050	4050	0
521	20240617	114300	27108310	4050	4050	4050	4050	0
522	20240617	114200	27108310	4050	4050	4050	4050	0
523	20240617	114100	27108310	4050	4050	4050	4050	0
524	20240617	114000	27108310	4050	4050	4050	4050	0
525	20240617	113900	27108310	4050	4050	4050	4050	0
526	20240617	113800	27108310	4050	4050	4050	4050	0
527	20240617	113700	27108310	4050	4050	4050	4050	0
528	20240617	113600	27108310	4050	4050	4050	4050	0
529	20240617	113500	27108310	4050	4050	4050	4050	0
530	20240617	113400	27108310	4050	4050	4050	4050	0
531	20240617	113300	27108310	4050	4050	4050	4050	0
532	20240617	113200	27108310	4050	4050	4050	4050	0
533	20240617	113100	27108310	4050	4050	4050	4050	0
534	20240617	113000	27108310	4050	4050	4050	4050	50
535	20240617	112900	26905810	4055	4055	4055	4055	0
536	20240617	112800	26905810	4055	4055	4055	4055	0
537	20240617	112700	26905810	4055	4055	4055	4055	0
538	20240617	112600	26905810	4055	4055	4055	4055	0
539	20240617	112500	26905810	4055	4055	4055	4055	0
540	20240617	112400	26905810	4055	4055	4055	4055	0
541	20240617	112300	26905810	4055	4055	4055	4055	0
542	20240617	112200	26905810	4055	4055	4055	4055	1
543	20240617	112100	26901755	4060	4060	4060	4060	0
544	20240617	112000	26901755	4060	4060	4060	4060	0
545	20240617	111900	26901755	4060	4060	4060	4060	0
546	20240617	111800	26901755	4060	4060	4060	4060	0
547	20240617	111700	26901755	4060	4060	4060	4060	0
548	20240617	111600	26901755	4060	4060	4060	4060	0
549	20240617	111500	26901755	4060	4060	4060	4060	1
550	20240617	111400	26897695	4060	4060	4060	4060	0
551	20240617	111300	26897695	4060	4060	4060	4060	2
552	20240617	111200	26889575	4060	4060	4060	4060	0
553	20240617	111100	26889575	4060	4060	4060	4060	10
554	20240617	111000	26848975	4050	4050	4050	4050	0
555	20240617	110900	26848975	4050	4050	4050	4050	23
556	20240617	110800	26755825	4050	4050	4050	4050	0
557	20240617	110700	26755825	4050	4050	4050	4050	161
558	20240617	110600	26103775	4050	4050	4050	4050	180
559	20240617	110500	25374775	4055	4055	4055	4055	0
560	20240617	110400	25374775	4055	4055	4055	4055	0
561	20240617	110300	25374775	4055	4060	4060	4055	1150
562	20240617	110200	20711475	4060	4060	4060	4060	0
563	20240617	110100	20711475	4060	4060	4060	4060	0
564	20240617	110000	20711475	4060	4060	4060	4060	1
565	20240617	105900	20707415	4060	4060	4060	4060	1
566	20240617	105800	20703355	4055	4055	4055	4055	315
567	20240617	105700	19426030	4060	4060	4060	4060	0
568	20240617	105600	19426030	4060	4060	4060	4060	40
569	20240617	105500	19263630	4060	4060	4060	4060	0
570	20240617	105400	19263630	4060	4060	4060	4060	2
571	20240617	105300	19255510	4060	4060	4060	4060	0
572	20240617	105200	19255510	4060	4060	4060	4060	0
573	20240617	105100	19255510	4060	4060	4060	4060	0
574	20240617	105000	19255510	4060	4060	4060	4060	0
575	20240617	104900	19255510	4060	4060	4060	4060	50
576	20240617	104800	19052510	4060	4060	4060	4060	0
577	20240617	104700	19052510	4060	4060	4060	4060	0
578	20240617	104600	19052510	4060	4060	4060	4060	25
579	20240617	104500	18951010	4060	4060	4060	4060	0
580	20240617	104400	18951010	4060	4060	4060	4060	0
581	20240617	104300	18951010	4060	4060	4060	4060	0
582	20240617	104200	18951010	4060	4060	4060	4060	0
583	20240617	104100	18951010	4060	4060	4060	4060	0
584	20240617	104000	18951010	4060	4060	4060	4060	0
585	20240617	103900	18951010	4060	4060	4060	4060	15
586	20240617	103800	18890110	4060	4060	4060	4060	0
587	20240617	103700	18890110	4060	4060	4060	4060	0
588	20240617	103600	18890110	4060	4060	4060	4060	0
589	20240617	103500	18890110	4060	4060	4060	4060	1
590	20240617	103400	18886050	4060	4060	4060	4060	0
591	20240617	103300	18886050	4060	4060	4060	4060	0
592	20240617	103200	18886050	4060	4060	4060	4060	0
593	20240617	103100	18886050	4060	4060	4060	4060	0
594	20240617	103000	18886050	4060	4060	4060	4060	0
595	20240617	102900	18886050	4060	4060	4060	4060	0
596	20240617	102800	18886050	4060	4060	4060	4060	4
597	20240617	102700	18869810	4060	4060	4060	4060	0
598	20240617	102600	18869810	4060	4060	4060	4060	500
599	20240617	102500	16839810	4055	4055	4055	4055	0
600	20240617	102400	16839810	4055	4055	4055	4055	0
601	20240617	102300	16839810	4055	4055	4055	4055	0
602	20240617	102200	16839810	4055	4055	4055	4055	35
603	20240617	102100	16697885	4060	4060	4060	4060	0
604	20240617	102000	16697885	4060	4060	4060	4060	0
605	20240617	101900	16697885	4060	4060	4060	4060	0
606	20240617	101800	16697885	4060	4060	4060	4060	0
607	20240617	101700	16697885	4060	4060	4060	4060	0
608	20240617	101600	16697885	4060	4060	4060	4060	0
609	20240617	101500	16697885	4060	4060	4060	4060	0
610	20240617	101400	16697885	4060	4060	4060	4060	0
611	20240617	101300	16697885	4060	4060	4060	4060	41
612	20240617	101200	16531425	4060	4060	4060	4060	0
613	20240617	101100	16531425	4060	4060	4060	4060	0
614	20240617	101000	16531425	4060	4060	4060	4060	8
615	20240617	100900	16498945	4060	4060	4060	4060	1
616	20240617	100800	16494885	4060	4060	4060	4060	0
617	20240617	100700	16494885	4060	4060	4060	4060	3
618	20240617	100600	16482705	4060	4060	4060	4060	37
619	20240617	100500	16332485	4060	4060	4060	4060	0
620	20240617	100400	16332485	4060	4060	4060	4060	0
621	20240617	100300	16332485	4060	4060	4060	4060	1
622	20240617	100200	16328425	4055	4055	4055	4055	0
623	20240617	100100	16328425	4055	4050	4055	4050	6
624	20240617	100000	16304100	4050	4050	4050	4050	0
625	20240617	095900	16304100	4050	4050	4050	4050	0
626	20240617	095800	16304100	4050	4060	4060	4050	1111
627	20240617	095700	11797440	4060	4060	4060	4060	10
628	20240617	095600	11756840	4060	4060	4060	4060	31
629	20240617	095500	11630980	4060	4060	4060	4060	0
630	20240617	095400	11630980	4060	4060	4060	4060	0
631	20240617	095300	11630980	4060	4060	4060	4060	0
632	20240617	095200	11630980	4060	4060	4060	4060	1
633	20240617	095100	11626920	4065	4065	4065	4065	0
634	20240617	095000	11626920	4065	4065	4065	4065	15
635	20240617	094900	11565945	4055	4055	4055	4055	258
636	20240617	094800	10519755	4050	4050	4050	4050	11
637	20240617	094700	10475205	4050	4060	4060	4050	484
638	20240617	094600	8513465	4070	4070	4070	4070	14
639	20240617	094500	8456485	4070	4070	4070	4070	25
640	20240617	094400	8354735	4070	4070	4070	4070	3
641	20240617	094300	8342525	4060	4060	4060	4060	0
642	20240617	094200	8342525	4060	4060	4060	4060	1
643	20240617	094100	8338465	4060	4060	4060	4060	158
644	20240617	094000	7696985	4060	4060	4060	4060	0
645	20240617	093900	7696985	4060	4060	4060	4060	0
646	20240617	093800	7696985	4060	4060	4060	4060	0
647	20240617	093700	7696985	4060	4060	4060	4060	0
648	20240617	093600	7696985	4060	4060	4060	4060	0
649	20240617	093500	7696985	4060	4060	4060	4060	30
650	20240617	093400	7575185	4060	4060	4060	4060	0
651	20240617	093300	7575185	4060	4060	4060	4060	0
652	20240617	093200	7575185	4060	4060	4060	4060	0
653	20240617	093100	7575185	4060	4060	4060	4060	0
654	20240617	093000	7575185	4060	4060	4060	4060	0
655	20240617	092900	7575185	4060	4055	4060	4055	3
656	20240617	092800	7563010	4045	4045	4045	4045	0
657	20240617	092700	7563010	4045	4045	4045	4045	0
658	20240617	092600	7563010	4045	4045	4045	4045	11
659	20240617	092500	7518515	4040	4040	4040	4040	0
660	20240617	092400	7518515	4040	4040	4040	4040	10
661	20240617	092300	7478115	4040	4040	4040	4040	0
662	20240617	092200	7478115	4040	4040	4040	4040	5
663	20240617	092100	7457915	4040	4040	4040	4040	0
664	20240617	092000	7457915	4040	4045	4045	4040	91
665	20240617	091900	7090245	4040	4040	4040	4040	0
666	20240617	091800	7090245	4040	4040	4040	4040	0
667	20240617	091700	7090245	4040	4040	4040	4040	61
668	20240617	091600	6843805	4045	4045	4045	4045	200
669	20240617	091500	6034805	4045	4045	4045	4045	0
670	20240617	091400	6034805	4045	4050	4050	4045	114
671	20240617	091300	5573590	4050	4050	4050	4050	0
672	20240617	091200	5573590	4050	4050	4050	4050	5
673	20240617	091100	5553340	4050	4050	4050	4050	405
674	20240617	091000	3913090	4045	4045	4045	4045	0
675	20240617	090900	3913090	4045	4045	4045	4045	200
676	20240617	090800	3104090	4040	4040	4040	4040	0
677	20240617	090700	3104090	4040	4040	4040	4040	100
678	20240617	090600	2700090	4040	4040	4040	4040	0
679	20240617	090500	2700090	4040	4040	4040	4040	0
680	20240617	090400	2700090	4040	4060	4060	4040	541
681	20240617	090300	512805	4060	4060	4060	4060	1
682	20240617	090200	508745	4065	4065	4065	4065	0
683	20240617	090100	508745	4065	4065	4065	4065	0
684	20240617	090000	508745	4065	4070	4070	4065	125