KissMeData/260660/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	205200	29058685	4990	4990	4990	4990	794
3	20240617	205100	29058685	4990	4990	4990	4990	0
4	20240617	205000	29058685	4990	4990	4990	4990	0
5	20240617	204900	29058685	4990	4990	4990	4990	0
6	20240617	204800	29058685	4990	4990	4990	4990	0
7	20240617	204700	29058685	4990	4990	4990	4990	0
8	20240617	204600	29058685	4990	4990	4990	4990	0
9	20240617	204500	29058685	4990	4990	4990	4990	0
10	20240617	204400	29058685	4990	4990	4990	4990	0
11	20240617	204300	29058685	4990	4990	4990	4990	0
12	20240617	204200	29058685	4990	4990	4990	4990	0
13	20240617	204100	29058685	4990	4990	4990	4990	0
14	20240617	204000	29058685	4990	4990	4990	4990	0
15	20240617	203900	29058685	4990	4990	4990	4990	0
16	20240617	203800	29058685	4990	4990	4990	4990	0
17	20240617	203700	29058685	4990	4990	4990	4990	0
18	20240617	203600	29058685	4990	4990	4990	4990	0
19	20240617	203500	29058685	4990	4990	4990	4990	0
20	20240617	203400	29058685	4990	4990	4990	4990	0
21	20240617	203300	29058685	4990	4990	4990	4990	0
22	20240617	203200	29058685	4990	4990	4990	4990	0
23	20240617	203100	29058685	4990	4990	4990	4990	0
24	20240617	203000	29058685	4990	4990	4990	4990	0
25	20240617	202900	29058685	4990	4990	4990	4990	0
26	20240617	202800	29058685	4990	4990	4990	4990	0
27	20240617	202700	29058685	4990	4990	4990	4990	0
28	20240617	202600	29058685	4990	4990	4990	4990	0
29	20240617	202500	29058685	4990	4990	4990	4990	0
30	20240617	202400	29058685	4990	4990	4990	4990	0
31	20240617	202300	29058685	4990	4990	4990	4990	0
32	20240617	202200	29058685	4990	4990	4990	4990	794
33	20240617	202100	29058685	4990	4990	4990	4990	0
34	20240617	202000	29058685	4990	4990	4990	4990	0
35	20240617	201900	29058685	4990	4990	4990	4990	0
36	20240617	201800	29058685	4990	4990	4990	4990	0
37	20240617	201700	29058685	4990	4990	4990	4990	0
38	20240617	201600	29058685	4990	4990	4990	4990	0
39	20240617	201500	29058685	4990	4990	4990	4990	0
40	20240617	201400	29058685	4990	4990	4990	4990	0
41	20240617	201300	29058685	4990	4990	4990	4990	0
42	20240617	201200	29058685	4990	4990	4990	4990	0
43	20240617	201100	29058685	4990	4990	4990	4990	0
44	20240617	201000	29058685	4990	4990	4990	4990	0
45	20240617	200900	29058685	4990	4990	4990	4990	0
46	20240617	200800	29058685	4990	4990	4990	4990	0
47	20240617	200700	29058685	4990	4990	4990	4990	0
48	20240617	200600	29058685	4990	4990	4990	4990	0
49	20240617	200500	29058685	4990	4990	4990	4990	0
50	20240617	200400	29058685	4990	4990	4990	4990	0
51	20240617	200300	29058685	4990	4990	4990	4990	0
52	20240617	200200	29058685	4990	4990	4990	4990	0
53	20240617	200100	29058685	4990	4990	4990	4990	0
54	20240617	200000	29058685	4990	4990	4990	4990	0
55	20240617	195900	29058685	4990	4990	4990	4990	0
56	20240617	195800	29058685	4990	4990	4990	4990	0
57	20240617	195700	29058685	4990	4990	4990	4990	0
58	20240617	195600	29058685	4990	4990	4990	4990	0
59	20240617	195500	29058685	4990	4990	4990	4990	0
60	20240617	195400	29058685	4990	4990	4990	4990	0
61	20240617	195300	29058685	4990	4990	4990	4990	0
62	20240617	195200	29058685	4990	4990	4990	4990	794
63	20240617	195100	29058685	4990	4990	4990	4990	0
64	20240617	195000	29058685	4990	4990	4990	4990	0
65	20240617	194900	29058685	4990	4990	4990	4990	0
66	20240617	194800	29058685	4990	4990	4990	4990	0
67	20240617	194700	29058685	4990	4990	4990	4990	0
68	20240617	194600	29058685	4990	4990	4990	4990	0
69	20240617	194500	29058685	4990	4990	4990	4990	0
70	20240617	194400	29058685	4990	4990	4990	4990	0
71	20240617	194300	29058685	4990	4990	4990	4990	0
72	20240617	194200	29058685	4990	4990	4990	4990	0
73	20240617	194100	29058685	4990	4990	4990	4990	0
74	20240617	194000	29058685	4990	4990	4990	4990	0
75	20240617	193900	29058685	4990	4990	4990	4990	0
76	20240617	193800	29058685	4990	4990	4990	4990	0
77	20240617	193700	29058685	4990	4990	4990	4990	0
78	20240617	193600	29058685	4990	4990	4990	4990	0
79	20240617	193500	29058685	4990	4990	4990	4990	0
80	20240617	193400	29058685	4990	4990	4990	4990	0
81	20240617	193300	29058685	4990	4990	4990	4990	0
82	20240617	193200	29058685	4990	4990	4990	4990	0
83	20240617	193100	29058685	4990	4990	4990	4990	0
84	20240617	193000	29058685	4990	4990	4990	4990	0
85	20240617	192900	29058685	4990	4990	4990	4990	0
86	20240617	192800	29058685	4990	4990	4990	4990	0
87	20240617	192700	29058685	4990	4990	4990	4990	0
88	20240617	192600	29058685	4990	4990	4990	4990	0
89	20240617	192500	29058685	4990	4990	4990	4990	0
90	20240617	192400	29058685	4990	4990	4990	4990	0
91	20240617	192300	29058685	4990	4990	4990	4990	0
92	20240617	192200	29058685	4990	4990	4990	4990	794
93	20240617	192100	29058685	4990	4990	4990	4990	0
94	20240617	192000	29058685	4990	4990	4990	4990	0
95	20240617	191900	29058685	4990	4990	4990	4990	0
96	20240617	191800	29058685	4990	4990	4990	4990	0
97	20240617	191700	29058685	4990	4990	4990	4990	0
98	20240617	191600	29058685	4990	4990	4990	4990	0
99	20240617	191500	29058685	4990	4990	4990	4990	0
100	20240617	191400	29058685	4990	4990	4990	4990	0
101	20240617	191300	29058685	4990	4990	4990	4990	0
102	20240617	191200	29058685	4990	4990	4990	4990	0
103	20240617	191100	29058685	4990	4990	4990	4990	0
104	20240617	191000	29058685	4990	4990	4990	4990	0
105	20240617	190900	29058685	4990	4990	4990	4990	0
106	20240617	190800	29058685	4990	4990	4990	4990	0
107	20240617	190700	29058685	4990	4990	4990	4990	0
108	20240617	190600	29058685	4990	4990	4990	4990	0
109	20240617	190500	29058685	4990	4990	4990	4990	0
110	20240617	190400	29058685	4990	4990	4990	4990	0
111	20240617	190300	29058685	4990	4990	4990	4990	0
112	20240617	190200	29058685	4990	4990	4990	4990	0
113	20240617	190100	29058685	4990	4990	4990	4990	0
114	20240617	190000	29058685	4990	4990	4990	4990	0
115	20240617	185900	29058685	4990	4990	4990	4990	0
116	20240617	185800	29058685	4990	4990	4990	4990	0
117	20240617	185700	29058685	4990	4990	4990	4990	0
118	20240617	185600	29058685	4990	4990	4990	4990	0
119	20240617	185500	29058685	4990	4990	4990	4990	0
120	20240617	185400	29058685	4990	4990	4990	4990	0
121	20240617	185300	29058685	4990	4990	4990	4990	0
122	20240617	185200	29058685	4990	4990	4990	4990	794
123	20240617	185100	29058685	4990	4990	4990	4990	0
124	20240617	185000	29058685	4990	4990	4990	4990	0
125	20240617	184900	29058685	4990	4990	4990	4990	0
126	20240617	184800	29058685	4990	4990	4990	4990	0
127	20240617	184700	29058685	4990	4990	4990	4990	0
128	20240617	184600	29058685	4990	4990	4990	4990	0
129	20240617	184500	29058685	4990	4990	4990	4990	0
130	20240617	184400	29058685	4990	4990	4990	4990	0
131	20240617	184300	29058685	4990	4990	4990	4990	0
132	20240617	184200	29058685	4990	4990	4990	4990	0
133	20240617	184100	29058685	4990	4990	4990	4990	0
134	20240617	184000	29058685	4990	4990	4990	4990	0
135	20240617	183900	29058685	4990	4990	4990	4990	0
136	20240617	183800	29058685	4990	4990	4990	4990	0
137	20240617	183700	29058685	4990	4990	4990	4990	0
138	20240617	183600	29058685	4990	4990	4990	4990	0
139	20240617	183500	29058685	4990	4990	4990	4990	0
140	20240617	183400	29058685	4990	4990	4990	4990	0
141	20240617	183300	29058685	4990	4990	4990	4990	0
142	20240617	183200	29058685	4990	4990	4990	4990	0
143	20240617	183100	29058685	4990	4990	4990	4990	0
144	20240617	183000	29058685	4990	4990	4990	4990	0
145	20240617	182900	29058685	4990	4990	4990	4990	0
146	20240617	182800	29058685	4990	4990	4990	4990	0
147	20240617	182700	29058685	4990	4990	4990	4990	0
148	20240617	182600	29058685	4990	4990	4990	4990	0
149	20240617	182500	29058685	4990	4990	4990	4990	0
150	20240617	182400	29058685	4990	4990	4990	4990	0
151	20240617	182300	29058685	4990	4990	4990	4990	0
152	20240617	182200	29058685	4990	4990	4990	4990	794
153	20240617	182100	29058685	4990	4990	4990	4990	0
154	20240617	182000	29058685	4990	4990	4990	4990	0
155	20240617	181900	29058685	4990	4990	4990	4990	0
156	20240617	181800	29058685	4990	4990	4990	4990	0
157	20240617	181700	29058685	4990	4990	4990	4990	0
158	20240617	181600	29058685	4990	4990	4990	4990	0
159	20240617	181500	29058685	4990	4990	4990	4990	0
160	20240617	181400	29058685	4990	4990	4990	4990	0
161	20240617	181300	29058685	4990	4990	4990	4990	0
162	20240617	181200	29058685	4990	4990	4990	4990	0
163	20240617	181100	29058685	4990	4990	4990	4990	0
164	20240617	181000	29058685	4990	4990	4990	4990	0
165	20240617	180900	29058685	4990	4990	4990	4990	0
166	20240617	180800	29058685	4990	4990	4990	4990	0
167	20240617	180700	29058685	4990	4990	4990	4990	0
168	20240617	180600	29058685	4990	4990	4990	4990	0
169	20240617	180500	29058685	4990	4990	4990	4990	0
170	20240617	180400	29058685	4990	4990	4990	4990	0
171	20240617	180300	29058685	4990	4990	4990	4990	0
172	20240617	180200	29058685	4990	4990	4990	4990	0
173	20240617	180100	29058685	4990	4990	4990	4990	0
174	20240617	180000	29058685	4990	4990	4990	4990	0
175	20240617	175900	29058685	4990	4990	4990	4990	0
176	20240617	175800	29058685	4990	4990	4990	4990	0
177	20240617	175700	29058685	4990	4990	4990	4990	0
178	20240617	175600	29058685	4990	4990	4990	4990	0
179	20240617	175500	29058685	4990	4990	4990	4990	0
180	20240617	175400	29058685	4990	4990	4990	4990	0
181	20240617	175300	29058685	4990	4990	4990	4990	0
182	20240617	175200	29058685	4990	4990	4990	4990	794
183	20240617	175100	29058685	4990	4990	4990	4990	0
184	20240617	175000	29058685	4990	4990	4990	4990	0
185	20240617	174900	29058685	4990	4990	4990	4990	0
186	20240617	174800	29058685	4990	4990	4990	4990	0
187	20240617	174700	29058685	4990	4990	4990	4990	0
188	20240617	174600	29058685	4990	4990	4990	4990	0
189	20240617	174500	29058685	4990	4990	4990	4990	0
190	20240617	174400	29058685	4990	4990	4990	4990	0
191	20240617	174300	29058685	4990	4990	4990	4990	0
192	20240617	174200	29058685	4990	4990	4990	4990	0
193	20240617	174100	29058685	4990	4990	4990	4990	0
194	20240617	174000	29058685	4990	4990	4990	4990	0
195	20240617	173900	29058685	4990	4990	4990	4990	0
196	20240617	173800	29058685	4990	4990	4990	4990	0
197	20240617	173700	29058685	4990	4990	4990	4990	0
198	20240617	173600	29058685	4990	4990	4990	4990	0
199	20240617	173500	29058685	4990	4990	4990	4990	0
200	20240617	173400	29058685	4990	4990	4990	4990	0
201	20240617	173300	29058685	4990	4990	4990	4990	0
202	20240617	173200	29058685	4990	4990	4990	4990	0
203	20240617	173100	29058685	4990	4990	4990	4990	0
204	20240617	173000	29058685	4990	4990	4990	4990	0
205	20240617	172900	29058685	4990	4990	4990	4990	0
206	20240617	172800	29058685	4990	4990	4990	4990	0
207	20240617	172700	29058685	4990	4990	4990	4990	0
208	20240617	172600	29058685	4990	4990	4990	4990	0
209	20240617	172500	29058685	4990	4990	4990	4990	0
210	20240617	172400	29058685	4990	4990	4990	4990	0
211	20240617	172300	29058685	4990	4990	4990	4990	0
212	20240617	172200	29058685	4990	4990	4990	4990	794
213	20240617	172100	29058685	4990	4990	4990	4990	0
214	20240617	172000	29058685	4990	4990	4990	4990	0
215	20240617	171900	29058685	4990	4990	4990	4990	0
216	20240617	171800	29058685	4990	4990	4990	4990	0
217	20240617	171700	29058685	4990	4990	4990	4990	0
218	20240617	171600	29058685	4990	4990	4990	4990	0
219	20240617	171500	29058685	4990	4990	4990	4990	0
220	20240617	171400	29058685	4990	4990	4990	4990	0
221	20240617	171300	29058685	4990	4990	4990	4990	0
222	20240617	171200	29058685	4990	4990	4990	4990	0
223	20240617	171100	29058685	4990	4990	4990	4990	0
224	20240617	171000	29058685	4990	4990	4990	4990	0
225	20240617	170900	29058685	4990	4990	4990	4990	0
226	20240617	170800	29058685	4990	4990	4990	4990	0
227	20240617	170700	29058685	4990	4990	4990	4990	0
228	20240617	170600	29058685	4990	4990	4990	4990	0
229	20240617	170500	29058685	4990	4990	4990	4990	0
230	20240617	170400	29058685	4990	4990	4990	4990	0
231	20240617	170300	29058685	4990	4990	4990	4990	0
232	20240617	170200	29058685	4990	4990	4990	4990	0
233	20240617	170100	29058685	4990	4990	4990	4990	0
234	20240617	170000	29058685	4990	4990	4990	4990	0
235	20240617	165900	29058685	4990	4990	4990	4990	0
236	20240617	165800	29058685	4990	4990	4990	4990	0
237	20240617	165700	29058685	4990	4990	4990	4990	0
238	20240617	165600	29058685	4990	4990	4990	4990	0
239	20240617	165500	29058685	4990	4990	4990	4990	0
240	20240617	165400	29058685	4990	4990	4990	4990	0
241	20240617	165300	29058685	4990	4990	4990	4990	0
242	20240617	165200	29058685	4990	4990	4990	4990	794
243	20240617	165100	29058685	4990	4990	4990	4990	0
244	20240617	165000	29058685	4990	4990	4990	4990	0
245	20240617	164900	29058685	4990	4990	4990	4990	0
246	20240617	164800	29058685	4990	4990	4990	4990	0
247	20240617	164700	29058685	4990	4990	4990	4990	0
248	20240617	164600	29058685	4990	4990	4990	4990	0
249	20240617	164500	29058685	4990	4990	4990	4990	0
250	20240617	164400	29058685	4990	4990	4990	4990	0
251	20240617	164300	29058685	4990	4990	4990	4990	0
252	20240617	164200	29058685	4990	4990	4990	4990	0
253	20240617	164100	29058685	4990	4990	4990	4990	0
254	20240617	164000	29058685	4990	4990	4990	4990	0
255	20240617	163900	29058685	4990	4990	4990	4990	0
256	20240617	163800	29058685	4990	4990	4990	4990	0
257	20240617	163700	29058685	4990	4990	4990	4990	0
258	20240617	163600	29058685	4990	4990	4990	4990	0
259	20240617	163500	29058685	4990	4990	4990	4990	0
260	20240617	163400	29058685	4990	4990	4990	4990	0
261	20240617	163300	29058685	4990	4990	4990	4990	0
262	20240617	163200	29058685	4990	4990	4990	4990	0
263	20240617	163100	29058685	4990	4990	4990	4990	0
264	20240617	163000	29058685	4990	4990	4990	4990	0
265	20240617	162900	29058685	4990	4990	4990	4990	0
266	20240617	162800	29058685	4990	4990	4990	4990	0
267	20240617	162700	29058685	4990	4990	4990	4990	0
268	20240617	162600	29058685	4990	4990	4990	4990	0
269	20240617	162500	29058685	4990	4990	4990	4990	0
270	20240617	162400	29058685	4990	4990	4990	4990	0
271	20240617	162300	29058685	4990	4990	4990	4990	0
272	20240617	162200	29058685	4990	4990	4990	4990	794
273	20240617	162100	29058685	4990	4990	4990	4990	0
274	20240617	162000	29058685	4990	4990	4990	4990	0
275	20240617	161900	29058685	4990	4990	4990	4990	0
276	20240617	161800	29058685	4990	4990	4990	4990	0
277	20240617	161700	29058685	4990	4990	4990	4990	0
278	20240617	161600	29058685	4990	4990	4990	4990	0
279	20240617	161500	29058685	4990	4990	4990	4990	0
280	20240617	161400	29058685	4990	4990	4990	4990	0
281	20240617	161300	29058685	4990	4990	4990	4990	0
282	20240617	161200	29058685	4990	4990	4990	4990	0
283	20240617	161100	29058685	4990	4990	4990	4990	0
284	20240617	161000	29058685	4990	4990	4990	4990	0
285	20240617	160900	29058685	4990	4990	4990	4990	0
286	20240617	160800	29058685	4990	4990	4990	4990	0
287	20240617	160700	29058685	4990	4990	4990	4990	0
288	20240617	160600	29058685	4990	4990	4990	4990	0
289	20240617	160500	29058685	4990	4990	4990	4990	0
290	20240617	160400	29058685	4990	4990	4990	4990	0
291	20240617	160300	29058685	4990	4990	4990	4990	0
292	20240617	160200	29058685	4990	4990	4990	4990	0
293	20240617	160100	29058685	4990	4990	4990	4990	0
294	20240617	160000	29058685	4990	4990	4990	4990	0
295	20240617	155900	29058685	4990	4990	4990	4990	0
296	20240617	155800	29058685	4990	4990	4990	4990	0
297	20240617	155700	29058685	4990	4990	4990	4990	0
298	20240617	155600	29058685	4990	4990	4990	4990	0
299	20240617	155500	29058685	4990	4990	4990	4990	0
300	20240617	155400	29058685	4990	4990	4990	4990	0
301	20240617	155300	29058685	4990	4990	4990	4990	0
302	20240617	155200	29058685	4990	4990	4990	4990	794
303	20240617	155100	29058685	4990	4990	4990	4990	0
304	20240617	155000	29058685	4990	4990	4990	4990	0
305	20240617	154900	29058685	4990	4990	4990	4990	0
306	20240617	154800	29058685	4990	4990	4990	4990	0
307	20240617	154700	29058685	4990	4990	4990	4990	0
308	20240617	154600	29058685	4990	4990	4990	4990	0
309	20240617	154500	29058685	4990	4990	4990	4990	0
310	20240617	154400	29058685	4990	4990	4990	4990	0
311	20240617	154300	29058685	4990	4990	4990	4990	0
312	20240617	154200	29058685	4990	4990	4990	4990	0
313	20240617	154100	29058685	4990	4990	4990	4990	0
314	20240617	154000	29058685	4990	4990	4990	4990	0
315	20240617	153900	29058685	4990	4990	4990	4990	0
316	20240617	153800	29058685	4990	4990	4990	4990	0
317	20240617	153700	29058685	4990	4990	4990	4990	0
318	20240617	153600	29058685	4990	4990	4990	4990	0
319	20240617	153500	29058685	4990	4990	4990	4990	0
320	20240617	153400	29058685	4990	4990	4990	4990	0
321	20240617	153300	29058685	4990	4990	4990	4990	0
322	20240617	153200	29058685	4990	4990	4990	4990	0
323	20240617	153100	29058685	4990	4990	4990	4990	0
324	20240617	153000	29058685	4990	4990	4990	4990	794
325	20240617	152900	25096625	4960	4960	4960	4960	0
326	20240617	152800	25096625	4960	4960	4960	4960	0
327	20240617	152700	25096625	4960	4960	4960	4960	0
328	20240617	152600	25096625	4960	4960	4960	4960	0
329	20240617	152500	25096625	4960	4960	4960	4960	0
330	20240617	152400	25096625	4960	4960	4960	4960	0
331	20240617	152300	25096625	4960	4960	4960	4960	0
332	20240617	152200	25096625	4960	4960	4960	4960	0
333	20240617	152100	25096625	4960	4960	4960	4960	0
334	20240617	152000	25096625	4960	4960	4960	4960	0
335	20240617	151900	25096625	4960	4960	4960	4960	19
336	20240617	151800	25002385	4960	4960	4960	4960	0
337	20240617	151700	25002385	4960	4960	4960	4960	0
338	20240617	151600	25002385	4960	4960	4960	4960	0
339	20240617	151500	25002385	4960	4960	4960	4960	0
340	20240617	151400	25002385	4960	4960	4960	4960	0
341	20240617	151300	25002385	4960	4960	4960	4960	0
342	20240617	151200	25002385	4960	4960	4960	4960	0
343	20240617	151100	25002385	4960	4960	4960	4960	0
344	20240617	151000	25002385	4960	4960	4960	4960	0
345	20240617	150900	25002385	4960	4960	4960	4960	0
346	20240617	150800	25002385	4960	4960	4960	4960	0
347	20240617	150700	25002385	4960	4960	4960	4960	0
348	20240617	150600	25002385	4960	4960	4960	4960	0
349	20240617	150500	25002385	4960	4960	4960	4960	0
350	20240617	150400	25002385	4960	4960	4960	4960	0
351	20240617	150300	25002385	4960	4960	4960	4960	0
352	20240617	150200	25002385	4960	4960	4960	4960	0
353	20240617	150100	25002385	4960	4960	4960	4960	0
354	20240617	150000	25002385	4960	4960	4960	4960	0
355	20240617	145900	25002385	4960	4975	4975	4960	300
356	20240617	145800	23512505	4980	4980	4980	4980	0
357	20240617	145700	23512505	4980	4980	4980	4980	0
358	20240617	145600	23512505	4980	4980	4980	4980	0
359	20240617	145500	23512505	4980	4980	4980	4980	0
360	20240617	145400	23512505	4980	4980	4980	4980	0
361	20240617	145300	23512505	4980	4980	4980	4980	0
362	20240617	145200	23512505	4980	4980	4980	4980	0
363	20240617	145100	23512505	4980	4980	4980	4980	0
364	20240617	145000	23512505	4980	4980	4980	4980	0
365	20240617	144900	23512505	4980	4980	4980	4980	0
366	20240617	144800	23512505	4980	4980	4980	4980	0
367	20240617	144700	23512505	4980	4980	4980	4980	0
368	20240617	144600	23512505	4980	4980	4980	4980	0
369	20240617	144500	23512505	4980	4980	4980	4980	0
370	20240617	144400	23512505	4980	4980	4980	4980	0
371	20240617	144300	23512505	4980	4980	4980	4980	0
372	20240617	144200	23512505	4980	4980	4980	4980	0
373	20240617	144100	23512505	4980	4980	4980	4980	0
374	20240617	144000	23512505	4980	4980	4980	4980	0
375	20240617	143900	23512505	4980	4980	4980	4980	0
376	20240617	143800	23512505	4980	4980	4980	4980	6
377	20240617	143700	23482625	4985	4985	4985	4985	0
378	20240617	143600	23482625	4985	4985	4985	4985	0
379	20240617	143500	23482625	4985	4985	4985	4985	0
380	20240617	143400	23482625	4985	4985	4985	4985	0
381	20240617	143300	23482625	4985	4985	4985	4985	0
382	20240617	143200	23482625	4985	4985	4985	4985	0
383	20240617	143100	23482625	4985	4985	4985	4985	0
384	20240617	143000	23482625	4985	4985	4985	4985	0
385	20240617	142900	23482625	4985	4985	4985	4985	0
386	20240617	142800	23482625	4985	4985	4985	4985	0
387	20240617	142700	23482625	4985	4985	4985	4985	0
388	20240617	142600	23482625	4985	4985	4985	4985	0
389	20240617	142500	23482625	4985	4985	4985	4985	0
390	20240617	142400	23482625	4985	4985	4985	4985	0
391	20240617	142300	23482625	4985	4985	4985	4985	0
392	20240617	142200	23482625	4985	4985	4985	4985	0
393	20240617	142100	23482625	4985	4985	4985	4985	0
394	20240617	142000	23482625	4985	4985	4985	4985	0
395	20240617	141900	23482625	4985	4985	4985	4985	0
396	20240617	141800	23482625	4985	4985	4985	4985	0
397	20240617	141700	23482625	4985	4985	4985	4985	0
398	20240617	141600	23482625	4985	4985	4985	4985	0
399	20240617	141500	23482625	4985	4985	4985	4985	0
400	20240617	141400	23482625	4985	4985	4985	4985	0
401	20240617	141300	23482625	4985	4985	4985	4985	0
402	20240617	141200	23482625	4985	4985	4985	4985	0
403	20240617	141100	23482625	4985	4985	4985	4985	0
404	20240617	141000	23482625	4985	4985	4985	4985	0
405	20240617	140900	23482625	4985	4985	4985	4985	0
406	20240617	140800	23482625	4985	4985	4985	4985	0
407	20240617	140700	23482625	4985	4985	4985	4985	0
408	20240617	140600	23482625	4985	4985	4985	4985	0
409	20240617	140500	23482625	4985	4985	4985	4985	0
410	20240617	140400	23482625	4985	4985	4985	4985	0
411	20240617	140300	23482625	4985	4985	4985	4985	0
412	20240617	140200	23482625	4985	4985	4985	4985	0
413	20240617	140100	23482625	4985	4985	4985	4985	0
414	20240617	140000	23482625	4985	4985	4985	4985	0
415	20240617	135900	23482625	4985	4985	4985	4985	0
416	20240617	135800	23482625	4985	4985	4985	4985	0
417	20240617	135700	23482625	4985	4985	4985	4985	0
418	20240617	135600	23482625	4985	4985	4985	4985	0
419	20240617	135500	23482625	4985	4985	4985	4985	0
420	20240617	135400	23482625	4985	4985	4985	4985	0
421	20240617	135300	23482625	4985	4985	4985	4985	0
422	20240617	135200	23482625	4985	4985	4985	4985	0
423	20240617	135100	23482625	4985	4985	4985	4985	0
424	20240617	135000	23482625	4985	4985	4985	4985	0
425	20240617	134900	23482625	4985	4985	4985	4985	0
426	20240617	134800	23482625	4985	4985	4985	4985	0
427	20240617	134700	23482625	4985	4985	4985	4985	0
428	20240617	134600	23482625	4985	4985	4985	4985	0
429	20240617	134500	23482625	4985	4985	4985	4985	0
430	20240617	134400	23482625	4985	4985	4985	4985	0
431	20240617	134300	23482625	4985	4985	4985	4985	0
432	20240617	134200	23482625	4985	4985	4985	4985	0
433	20240617	134100	23482625	4985	4985	4985	4985	0
434	20240617	134000	23482625	4985	4985	4985	4985	0
435	20240617	133900	23482625	4985	4985	4985	4985	10
436	20240617	133800	23432775	4990	4990	4990	4990	0
437	20240617	133700	23432775	4990	4990	4990	4990	0
438	20240617	133600	23432775	4990	4990	4990	4990	0
439	20240617	133500	23432775	4990	4990	4990	4990	0
440	20240617	133400	23432775	4990	4990	4990	4990	0
441	20240617	133300	23432775	4990	4990	4990	4990	0
442	20240617	133200	23432775	4990	4990	4990	4990	0
443	20240617	133100	23432775	4990	4990	4990	4990	0
444	20240617	133000	23432775	4990	4990	4990	4990	0
445	20240617	132900	23432775	4990	4990	4990	4990	0
446	20240617	132800	23432775	4990	4990	4990	4990	0
447	20240617	132700	23432775	4990	4990	4990	4990	0
448	20240617	132600	23432775	4990	4990	4990	4990	0
449	20240617	132500	23432775	4990	4990	4990	4990	0
450	20240617	132400	23432775	4990	4990	4990	4990	0
451	20240617	132300	23432775	4990	4990	4990	4990	0
452	20240617	132200	23432775	4990	4990	4990	4990	0
453	20240617	132100	23432775	4990	4990	4990	4990	0
454	20240617	132000	23432775	4990	4990	4990	4990	0
455	20240617	131900	23432775	4990	4990	4990	4990	0
456	20240617	131800	23432775	4990	4990	4990	4990	0
457	20240617	131700	23432775	4990	4990	4990	4990	0
458	20240617	131600	23432775	4990	4990	4990	4990	0
459	20240617	131500	23432775	4990	4990	4990	4990	0
460	20240617	131400	23432775	4990	4990	4990	4990	0
461	20240617	131300	23432775	4990	4990	4990	4990	0
462	20240617	131200	23432775	4990	4990	4990	4990	0
463	20240617	131100	23432775	4990	4990	4990	4990	0
464	20240617	131000	23432775	4990	4990	4990	4990	0
465	20240617	130900	23432775	4990	4990	4990	4990	0
466	20240617	130800	23432775	4990	4990	4990	4990	0
467	20240617	130700	23432775	4990	4990	4990	4990	0
468	20240617	130600	23432775	4990	4990	4990	4990	0
469	20240617	130500	23432775	4990	4990	4990	4990	0
470	20240617	130400	23432775	4990	4990	4990	4990	0
471	20240617	130300	23432775	4990	4990	4990	4990	0
472	20240617	130200	23432775	4990	4990	4990	4990	0
473	20240617	130100	23432775	4990	4990	4990	4990	0
474	20240617	130000	23432775	4990	4990	4990	4990	0
475	20240617	125900	23432775	4990	4990	4990	4990	0
476	20240617	125800	23432775	4990	4980	4990	4980	1353
477	20240617	125700	16688095	4980	4980	4980	4980	0
478	20240617	125600	16688095	4980	4980	4980	4980	0
479	20240617	125500	16688095	4980	4980	4980	4980	0
480	20240617	125400	16688095	4980	4980	4980	4980	0
481	20240617	125300	16688095	4980	4980	4980	4980	0
482	20240617	125200	16688095	4980	4980	4980	4980	0
483	20240617	125100	16688095	4980	4980	4980	4980	0
484	20240617	125000	16688095	4980	4980	4980	4980	0
485	20240617	124900	16688095	4980	4980	4980	4980	0
486	20240617	124800	16688095	4980	4980	4980	4980	0
487	20240617	124700	16688095	4980	4980	4980	4980	0
488	20240617	124600	16688095	4980	4980	4980	4980	0
489	20240617	124500	16688095	4980	4980	4980	4980	0
490	20240617	124400	16688095	4980	4980	4980	4980	0
491	20240617	124300	16688095	4980	4980	4980	4980	121
492	20240617	124200	16085515	4970	4970	4970	4970	0
493	20240617	124100	16085515	4970	4970	4970	4970	0
494	20240617	124000	16085515	4970	4970	4970	4970	0
495	20240617	123900	16085515	4970	4970	4970	4970	0
496	20240617	123800	16085515	4970	4970	4970	4970	0
497	20240617	123700	16085515	4970	4970	4970	4970	0
498	20240617	123600	16085515	4970	4970	4970	4970	0
499	20240617	123500	16085515	4970	4970	4970	4970	0
500	20240617	123400	16085515	4970	4970	4970	4970	0
501	20240617	123300	16085515	4970	4970	4970	4970	0
502	20240617	123200	16085515	4970	4970	4970	4970	0
503	20240617	123100	16085515	4970	4970	4970	4970	0
504	20240617	123000	16085515	4970	4970	4970	4970	0
505	20240617	122900	16085515	4970	4970	4970	4970	0
506	20240617	122800	16085515	4970	4970	4970	4970	0
507	20240617	122700	16085515	4970	4970	4970	4970	0
508	20240617	122600	16085515	4970	4970	4970	4970	0
509	20240617	122500	16085515	4970	4970	4970	4970	0
510	20240617	122400	16085515	4970	4970	4970	4970	0
511	20240617	122300	16085515	4970	4970	4970	4970	0
512	20240617	122200	16085515	4970	4970	4970	4970	0
513	20240617	122100	16085515	4970	4970	4970	4970	0
514	20240617	122000	16085515	4970	4970	4970	4970	0
515	20240617	121900	16085515	4970	4970	4970	4970	0
516	20240617	121800	16085515	4970	4970	4970	4970	0
517	20240617	121700	16085515	4970	4970	4970	4970	0
518	20240617	121600	16085515	4970	4970	4970	4970	0
519	20240617	121500	16085515	4970	4970	4970	4970	0
520	20240617	121400	16085515	4970	4970	4970	4970	1
521	20240617	121300	16080545	4985	4985	4985	4985	5
522	20240617	121200	16055620	4985	4985	4985	4985	0
523	20240617	121100	16055620	4985	4985	4985	4985	0
524	20240617	121000	16055620	4985	4985	4985	4985	0
525	20240617	120900	16055620	4985	4985	4985	4985	0
526	20240617	120800	16055620	4985	4985	4985	4985	0
527	20240617	120700	16055620	4985	4985	4985	4985	0
528	20240617	120600	16055620	4985	4980	4985	4980	100
529	20240617	120500	15557340	4960	4960	4960	4960	0
530	20240617	120400	15557340	4960	4960	4960	4960	0
531	20240617	120300	15557340	4960	4960	4960	4960	0
532	20240617	120200	15557340	4960	4960	4960	4960	0
533	20240617	120100	15557340	4960	4960	4960	4960	0
534	20240617	120000	15557340	4960	4960	4960	4960	0
535	20240617	115900	15557340	4960	4960	4960	4960	0
536	20240617	115800	15557340	4960	4970	4970	4960	212
537	20240617	115700	14505285	4985	4985	4985	4985	0
538	20240617	115600	14505285	4985	4985	4985	4985	0
539	20240617	115500	14505285	4985	4985	4985	4985	0
540	20240617	115400	14505285	4985	4985	4985	4985	0
541	20240617	115300	14505285	4985	4985	4985	4985	0
542	20240617	115200	14505285	4985	4985	4985	4985	0
543	20240617	115100	14505285	4985	4985	4985	4985	0
544	20240617	115000	14505285	4985	4985	4985	4985	0
545	20240617	114900	14505285	4985	4985	4985	4985	0
546	20240617	114800	14505285	4985	4985	4985	4985	0
547	20240617	114700	14505285	4985	4985	4985	4985	0
548	20240617	114600	14505285	4985	4985	4985	4985	0
549	20240617	114500	14505285	4985	4985	4985	4985	0
550	20240617	114400	14505285	4985	4985	4985	4985	0
551	20240617	114300	14505285	4985	4985	4985	4985	0
552	20240617	114200	14505285	4985	4985	4985	4985	0
553	20240617	114100	14505285	4985	4985	4985	4985	0
554	20240617	114000	14505285	4985	4985	4985	4985	0
555	20240617	113900	14505285	4985	4985	4985	4985	0
556	20240617	113800	14505285	4985	4985	4985	4985	0
557	20240617	113700	14505285	4985	4985	4985	4985	0
558	20240617	113600	14505285	4985	4985	4985	4985	0
559	20240617	113500	14505285	4985	4985	4985	4985	0
560	20240617	113400	14505285	4985	4985	4985	4985	0
561	20240617	113300	14505285	4985	4985	4985	4985	0
562	20240617	113200	14505285	4985	4985	4985	4985	0
563	20240617	113100	14505285	4985	4985	4985	4985	0
564	20240617	113000	14505285	4985	4985	4985	4985	0
565	20240617	112900	14505285	4985	4985	4985	4985	0
566	20240617	112800	14505285	4985	4985	4985	4985	0
567	20240617	112700	14505285	4985	4985	4985	4985	0
568	20240617	112600	14505285	4985	4985	4985	4985	0
569	20240617	112500	14505285	4985	4985	4985	4985	0
570	20240617	112400	14505285	4985	4985	4985	4985	2
571	20240617	112300	14495315	4985	4985	4985	4985	0
572	20240617	112200	14495315	4985	4985	4985	4985	0
573	20240617	112100	14495315	4985	4985	4985	4985	79
574	20240617	112000	14101500	4985	4985	4985	4985	22
575	20240617	111900	13991830	4990	4990	4990	4990	0
576	20240617	111800	13991830	4990	4990	4990	4990	0
577	20240617	111700	13991830	4990	4990	4990	4990	0
578	20240617	111600	13991830	4990	4990	4990	4990	0
579	20240617	111500	13991830	4990	4990	4990	4990	0
580	20240617	111400	13991830	4990	4990	4990	4990	0
581	20240617	111300	13991830	4990	4990	4990	4990	0
582	20240617	111200	13991830	4990	4990	4990	4990	0
583	20240617	111100	13991830	4990	4990	4990	4990	0
584	20240617	111000	13991830	4990	4990	4990	4990	70
585	20240617	110900	13642530	4990	4990	4990	4990	5
586	20240617	110800	13617580	4990	4990	4990	4990	0
587	20240617	110700	13617580	4990	4990	4990	4990	0
588	20240617	110600	13617580	4990	4990	4990	4990	0
589	20240617	110500	13617580	4990	4990	4990	4990	0
590	20240617	110400	13617580	4990	4990	4990	4990	3
591	20240617	110300	13602610	4990	4990	4990	4990	0
592	20240617	110200	13602610	4990	4990	4990	4990	0
593	20240617	110100	13602610	4990	4990	4990	4990	0
594	20240617	110000	13602610	4990	4990	4990	4990	0
595	20240617	105900	13602610	4990	4990	4990	4990	0
596	20240617	105800	13602610	4990	4990	4990	4990	0
597	20240617	105700	13602610	4990	4990	4990	4990	0
598	20240617	105600	13602610	4990	4990	4990	4990	0
599	20240617	105500	13602610	4990	4990	4990	4990	0
600	20240617	105400	13602610	4990	4990	4990	4990	0
601	20240617	105300	13602610	4990	4990	4990	4990	39
602	20240617	105200	13408000	4990	4990	4990	4990	0
603	20240617	105100	13408000	4990	4990	4990	4990	0
604	20240617	105000	13408000	4990	4990	4990	4990	0
605	20240617	104900	13408000	4990	4990	4990	4990	0
606	20240617	104800	13408000	4990	4990	4990	4990	0
607	20240617	104700	13408000	4990	4990	4990	4990	0
608	20240617	104600	13408000	4990	4990	4990	4990	0
609	20240617	104500	13408000	4990	4990	4990	4990	0
610	20240617	104400	13408000	4990	4990	4990	4990	0
611	20240617	104300	13408000	4990	4990	4990	4990	0
612	20240617	104200	13408000	4990	4990	4990	4990	0
613	20240617	104100	13408000	4990	4990	4990	4990	0
614	20240617	104000	13408000	4990	4990	4990	4990	0
615	20240617	103900	13408000	4990	4990	4990	4990	0
616	20240617	103800	13408000	4990	4990	4990	4990	0
617	20240617	103700	13408000	4990	4990	4990	4990	0
618	20240617	103600	13408000	4990	4990	4990	4990	0
619	20240617	103500	13408000	4990	4990	4990	4990	20
620	20240617	103400	13308200	4990	4990	4990	4990	38
621	20240617	103300	13118580	4990	4990	4990	4990	0
622	20240617	103200	13118580	4990	4990	4990	4990	0
623	20240617	103100	13118580	4990	4990	4990	4990	0
624	20240617	103000	13118580	4990	4990	4990	4990	0
625	20240617	102900	13118580	4990	4990	4990	4990	0
626	20240617	102800	13118580	4990	4990	4990	4990	0
627	20240617	102700	13118580	4990	4990	4990	4990	0
628	20240617	102600	13118580	4990	4990	4990	4990	0
629	20240617	102500	13118580	4990	4990	4990	4990	1
630	20240617	102400	13113590	4990	4990	4990	4990	0
631	20240617	102300	13113590	4990	4990	4990	4990	0
632	20240617	102200	13113590	4990	4990	4990	4990	0
633	20240617	102100	13113590	4990	4990	4990	4990	0
634	20240617	102000	13113590	4990	4990	4990	4990	0
635	20240617	101900	13113590	4990	4990	4990	4990	0
636	20240617	101800	13113590	4990	4990	4990	4990	0
637	20240617	101700	13113590	4990	4990	4990	4990	0
638	20240617	101600	13113590	4990	4990	4990	4990	81
639	20240617	101500	12709400	4990	4990	4990	4990	0
640	20240617	101400	12709400	4990	4990	4990	4990	0
641	20240617	101300	12709400	4990	4990	4990	4990	0
642	20240617	101200	12709400	4990	4990	4990	4990	0
643	20240617	101100	12709400	4990	4990	4990	4990	1
644	20240617	101000	12704410	4985	4985	4985	4985	0
645	20240617	100900	12704410	4985	4985	4985	4985	0
646	20240617	100800	12704410	4985	4985	4985	4985	0
647	20240617	100700	12704410	4985	4985	4985	4985	0
648	20240617	100600	12704410	4985	4985	4985	4985	0
649	20240617	100500	12704410	4985	4985	4985	4985	0
650	20240617	100400	12704410	4985	4985	4985	4985	0
651	20240617	100300	12704410	4985	4985	4985	4985	0
652	20240617	100200	12704410	4985	4985	4985	4985	0
653	20240617	100100	12704410	4985	4985	4985	4985	0
654	20240617	100000	12704410	4985	4985	4985	4985	0
655	20240617	095900	12704410	4985	4985	4985	4985	0
656	20240617	095800	12704410	4985	4985	4985	4985	0
657	20240617	095700	12704410	4985	4985	4985	4985	0
658	20240617	095600	12704410	4985	4985	4985	4985	0
659	20240617	095500	12704410	4985	4985	4985	4985	0
660	20240617	095400	12704410	4985	4985	4985	4985	0
661	20240617	095300	12704410	4985	4985	4985	4985	0
662	20240617	095200	12704410	4985	4985	4985	4985	0
663	20240617	095100	12704410	4985	4985	4985	4985	0
664	20240617	095000	12704410	4985	4985	4985	4985	0
665	20240617	094900	12704410	4985	4985	4985	4985	0
666	20240617	094800	12704410	4985	4985	4985	4985	0
667	20240617	094700	12704410	4985	4985	4985	4985	236
668	20240617	094600	11527950	4985	4985	4985	4985	0
669	20240617	094500	11527950	4985	4985	4985	4985	0
670	20240617	094400	11527950	4985	4985	4985	4985	0
671	20240617	094300	11527950	4985	4985	4985	4985	0
672	20240617	094200	11527950	4985	4985	4985	4985	0
673	20240617	094100	11527950	4985	4985	4985	4985	0
674	20240617	094000	11527950	4985	4985	4985	4985	0
675	20240617	093900	11527950	4985	4985	4985	4985	0
676	20240617	093800	11527950	4985	4985	4985	4985	0
677	20240617	093700	11527950	4985	4985	4985	4985	0
678	20240617	093600	11527950	4985	4985	4985	4985	0
679	20240617	093500	11527950	4985	4985	4985	4985	0
680	20240617	093400	11527950	4985	4985	4985	4985	0
681	20240617	093300	11527950	4985	4985	4985	4985	0
682	20240617	093200	11527950	4985	4985	4985	4985	10
683	20240617	093100	11478100	4990	4990	4990	4990	0
684	20240617	093000	11478100	4990	4990	4990	4990	0
685	20240617	092900	11478100	4990	4990	4990	4990	0
686	20240617	092800	11478100	4990	4990	4990	4990	0
687	20240617	092700	11478100	4990	4990	4990	4990	0
688	20240617	092600	11478100	4990	4990	4990	4990	6
689	20240617	092500	11448160	4970	4970	4970	4970	6
690	20240617	092400	11418340	4985	4985	4985	4985	0
691	20240617	092300	11418340	4985	4985	4985	4985	10
692	20240617	092200	11368490	4985	4985	4985	4985	1
693	20240617	092100	11363505	4970	4970	4970	4970	0
694	20240617	092000	11363505	4970	4975	4975	4970	128
695	20240617	091900	10726990	4975	4975	4975	4975	0
696	20240617	091800	10726990	4975	4975	4975	4975	0
697	20240617	091700	10726990	4975	4975	4975	4975	100
698	20240617	091600	10229490	4975	4975	4975	4975	1
699	20240617	091500	10224515	4990	4990	4990	4990	0
700	20240617	091400	10224515	4990	4990	4990	4990	0
701	20240617	091300	10224515	4990	4990	4990	4990	0
702	20240617	091200	10224515	4990	4990	4990	4990	0
703	20240617	091100	10224515	4990	4990	4990	4990	0
704	20240617	091000	10224515	4990	4990	4990	4990	8
705	20240617	090900	10184595	4990	4990	4990	4990	0
706	20240617	090800	10184595	4990	4990	4990	4990	40
707	20240617	090700	9984995	4990	4990	4990	4990	97
708	20240617	090600	9500965	4990	4990	4990	4990	56
709	20240617	090500	9221525	4990	4990	4990	4990	1127
710	20240617	090400	3597795	4990	4990	4990	4990	239
711	20240617	090300	2405185	4995	4995	4995	4995	1
712	20240617	090200	2400190	4990	4990	4990	4990	0
713	20240617	090100	2400190	4990	4990	4990	4990	174
714	20240617	090000	1531930	4990	4990	4990	4990	307