KissMeData/335810/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	211200	27910540	4635	4635	4635	4635	7
3	20240617	211100	27910540	4635	4635	4635	4635	0
4	20240617	211000	27910540	4635	4635	4635	4635	0
5	20240617	210900	27910540	4635	4635	4635	4635	0
6	20240617	210800	27910540	4635	4635	4635	4635	0
7	20240617	210700	27910540	4635	4635	4635	4635	0
8	20240617	210600	27910540	4635	4635	4635	4635	0
9	20240617	210500	27910540	4635	4635	4635	4635	0
10	20240617	210400	27910540	4635	4635	4635	4635	0
11	20240617	210300	27910540	4635	4635	4635	4635	0
12	20240617	210200	27910540	4635	4635	4635	4635	0
13	20240617	210100	27910540	4635	4635	4635	4635	0
14	20240617	210000	27910540	4635	4635	4635	4635	0
15	20240617	205900	27910540	4635	4635	4635	4635	0
16	20240617	205800	27910540	4635	4635	4635	4635	0
17	20240617	205700	27910540	4635	4635	4635	4635	0
18	20240617	205600	27910540	4635	4635	4635	4635	0
19	20240617	205500	27910540	4635	4635	4635	4635	0
20	20240617	205400	27910540	4635	4635	4635	4635	0
21	20240617	205300	27910540	4635	4635	4635	4635	0
22	20240617	205200	27910540	4635	4635	4635	4635	0
23	20240617	205100	27910540	4635	4635	4635	4635	0
24	20240617	205000	27910540	4635	4635	4635	4635	0
25	20240617	204900	27910540	4635	4635	4635	4635	0
26	20240617	204800	27910540	4635	4635	4635	4635	0
27	20240617	204700	27910540	4635	4635	4635	4635	0
28	20240617	204600	27910540	4635	4635	4635	4635	0
29	20240617	204500	27910540	4635	4635	4635	4635	0
30	20240617	204400	27910540	4635	4635	4635	4635	0
31	20240617	204300	27910540	4635	4635	4635	4635	0
32	20240617	204200	27910540	4635	4635	4635	4635	7
33	20240617	204100	27910540	4635	4635	4635	4635	0
34	20240617	204000	27910540	4635	4635	4635	4635	0
35	20240617	203900	27910540	4635	4635	4635	4635	0
36	20240617	203800	27910540	4635	4635	4635	4635	0
37	20240617	203700	27910540	4635	4635	4635	4635	0
38	20240617	203600	27910540	4635	4635	4635	4635	0
39	20240617	203500	27910540	4635	4635	4635	4635	0
40	20240617	203400	27910540	4635	4635	4635	4635	0
41	20240617	203300	27910540	4635	4635	4635	4635	0
42	20240617	203200	27910540	4635	4635	4635	4635	0
43	20240617	203100	27910540	4635	4635	4635	4635	0
44	20240617	203000	27910540	4635	4635	4635	4635	0
45	20240617	202900	27910540	4635	4635	4635	4635	0
46	20240617	202800	27910540	4635	4635	4635	4635	0
47	20240617	202700	27910540	4635	4635	4635	4635	0
48	20240617	202600	27910540	4635	4635	4635	4635	0
49	20240617	202500	27910540	4635	4635	4635	4635	0
50	20240617	202400	27910540	4635	4635	4635	4635	0
51	20240617	202300	27910540	4635	4635	4635	4635	0
52	20240617	202200	27910540	4635	4635	4635	4635	0
53	20240617	202100	27910540	4635	4635	4635	4635	0
54	20240617	202000	27910540	4635	4635	4635	4635	0
55	20240617	201900	27910540	4635	4635	4635	4635	0
56	20240617	201800	27910540	4635	4635	4635	4635	0
57	20240617	201700	27910540	4635	4635	4635	4635	0
58	20240617	201600	27910540	4635	4635	4635	4635	0
59	20240617	201500	27910540	4635	4635	4635	4635	0
60	20240617	201400	27910540	4635	4635	4635	4635	0
61	20240617	201300	27910540	4635	4635	4635	4635	0
62	20240617	201200	27910540	4635	4635	4635	4635	7
63	20240617	201100	27910540	4635	4635	4635	4635	0
64	20240617	201000	27910540	4635	4635	4635	4635	0
65	20240617	200900	27910540	4635	4635	4635	4635	0
66	20240617	200800	27910540	4635	4635	4635	4635	0
67	20240617	200700	27910540	4635	4635	4635	4635	0
68	20240617	200600	27910540	4635	4635	4635	4635	0
69	20240617	200500	27910540	4635	4635	4635	4635	0
70	20240617	200400	27910540	4635	4635	4635	4635	0
71	20240617	200300	27910540	4635	4635	4635	4635	0
72	20240617	200200	27910540	4635	4635	4635	4635	0
73	20240617	200100	27910540	4635	4635	4635	4635	0
74	20240617	200000	27910540	4635	4635	4635	4635	0
75	20240617	195900	27910540	4635	4635	4635	4635	0
76	20240617	195800	27910540	4635	4635	4635	4635	0
77	20240617	195700	27910540	4635	4635	4635	4635	0
78	20240617	195600	27910540	4635	4635	4635	4635	0
79	20240617	195500	27910540	4635	4635	4635	4635	0
80	20240617	195400	27910540	4635	4635	4635	4635	0
81	20240617	195300	27910540	4635	4635	4635	4635	0
82	20240617	195200	27910540	4635	4635	4635	4635	0
83	20240617	195100	27910540	4635	4635	4635	4635	0
84	20240617	195000	27910540	4635	4635	4635	4635	0
85	20240617	194900	27910540	4635	4635	4635	4635	0
86	20240617	194800	27910540	4635	4635	4635	4635	0
87	20240617	194700	27910540	4635	4635	4635	4635	0
88	20240617	194600	27910540	4635	4635	4635	4635	0
89	20240617	194500	27910540	4635	4635	4635	4635	0
90	20240617	194400	27910540	4635	4635	4635	4635	0
91	20240617	194300	27910540	4635	4635	4635	4635	0
92	20240617	194200	27910540	4635	4635	4635	4635	7
93	20240617	194100	27910540	4635	4635	4635	4635	0
94	20240617	194000	27910540	4635	4635	4635	4635	0
95	20240617	193900	27910540	4635	4635	4635	4635	0
96	20240617	193800	27910540	4635	4635	4635	4635	0
97	20240617	193700	27910540	4635	4635	4635	4635	0
98	20240617	193600	27910540	4635	4635	4635	4635	0
99	20240617	193500	27910540	4635	4635	4635	4635	0
100	20240617	193400	27910540	4635	4635	4635	4635	0
101	20240617	193300	27910540	4635	4635	4635	4635	0
102	20240617	193200	27910540	4635	4635	4635	4635	0
103	20240617	193100	27910540	4635	4635	4635	4635	0
104	20240617	193000	27910540	4635	4635	4635	4635	0
105	20240617	192900	27910540	4635	4635	4635	4635	0
106	20240617	192800	27910540	4635	4635	4635	4635	0
107	20240617	192700	27910540	4635	4635	4635	4635	0
108	20240617	192600	27910540	4635	4635	4635	4635	0
109	20240617	192500	27910540	4635	4635	4635	4635	0
110	20240617	192400	27910540	4635	4635	4635	4635	0
111	20240617	192300	27910540	4635	4635	4635	4635	0
112	20240617	192200	27910540	4635	4635	4635	4635	0
113	20240617	192100	27910540	4635	4635	4635	4635	0
114	20240617	192000	27910540	4635	4635	4635	4635	0
115	20240617	191900	27910540	4635	4635	4635	4635	0
116	20240617	191800	27910540	4635	4635	4635	4635	0
117	20240617	191700	27910540	4635	4635	4635	4635	0
118	20240617	191600	27910540	4635	4635	4635	4635	0
119	20240617	191500	27910540	4635	4635	4635	4635	0
120	20240617	191400	27910540	4635	4635	4635	4635	0
121	20240617	191300	27910540	4635	4635	4635	4635	0
122	20240617	191200	27910540	4635	4635	4635	4635	7
123	20240617	191100	27910540	4635	4635	4635	4635	0
124	20240617	191000	27910540	4635	4635	4635	4635	0
125	20240617	190900	27910540	4635	4635	4635	4635	0
126	20240617	190800	27910540	4635	4635	4635	4635	0
127	20240617	190700	27910540	4635	4635	4635	4635	0
128	20240617	190600	27910540	4635	4635	4635	4635	0
129	20240617	190500	27910540	4635	4635	4635	4635	0
130	20240617	190400	27910540	4635	4635	4635	4635	0
131	20240617	190300	27910540	4635	4635	4635	4635	0
132	20240617	190200	27910540	4635	4635	4635	4635	0
133	20240617	190100	27910540	4635	4635	4635	4635	0
134	20240617	190000	27910540	4635	4635	4635	4635	0
135	20240617	185900	27910540	4635	4635	4635	4635	0
136	20240617	185800	27910540	4635	4635	4635	4635	0
137	20240617	185700	27910540	4635	4635	4635	4635	0
138	20240617	185600	27910540	4635	4635	4635	4635	0
139	20240617	185500	27910540	4635	4635	4635	4635	0
140	20240617	185400	27910540	4635	4635	4635	4635	0
141	20240617	185300	27910540	4635	4635	4635	4635	0
142	20240617	185200	27910540	4635	4635	4635	4635	0
143	20240617	185100	27910540	4635	4635	4635	4635	0
144	20240617	185000	27910540	4635	4635	4635	4635	0
145	20240617	184900	27910540	4635	4635	4635	4635	0
146	20240617	184800	27910540	4635	4635	4635	4635	0
147	20240617	184700	27910540	4635	4635	4635	4635	0
148	20240617	184600	27910540	4635	4635	4635	4635	0
149	20240617	184500	27910540	4635	4635	4635	4635	0
150	20240617	184400	27910540	4635	4635	4635	4635	0
151	20240617	184300	27910540	4635	4635	4635	4635	0
152	20240617	184200	27910540	4635	4635	4635	4635	7
153	20240617	184100	27910540	4635	4635	4635	4635	0
154	20240617	184000	27910540	4635	4635	4635	4635	0
155	20240617	183900	27910540	4635	4635	4635	4635	0
156	20240617	183800	27910540	4635	4635	4635	4635	0
157	20240617	183700	27910540	4635	4635	4635	4635	0
158	20240617	183600	27910540	4635	4635	4635	4635	0
159	20240617	183500	27910540	4635	4635	4635	4635	0
160	20240617	183400	27910540	4635	4635	4635	4635	0
161	20240617	183300	27910540	4635	4635	4635	4635	0
162	20240617	183200	27910540	4635	4635	4635	4635	0
163	20240617	183100	27910540	4635	4635	4635	4635	0
164	20240617	183000	27910540	4635	4635	4635	4635	0
165	20240617	182900	27910540	4635	4635	4635	4635	0
166	20240617	182800	27910540	4635	4635	4635	4635	0
167	20240617	182700	27910540	4635	4635	4635	4635	0
168	20240617	182600	27910540	4635	4635	4635	4635	0
169	20240617	182500	27910540	4635	4635	4635	4635	0
170	20240617	182400	27910540	4635	4635	4635	4635	0
171	20240617	182300	27910540	4635	4635	4635	4635	0
172	20240617	182200	27910540	4635	4635	4635	4635	0
173	20240617	182100	27910540	4635	4635	4635	4635	0
174	20240617	182000	27910540	4635	4635	4635	4635	0
175	20240617	181900	27910540	4635	4635	4635	4635	0
176	20240617	181800	27910540	4635	4635	4635	4635	0
177	20240617	181700	27910540	4635	4635	4635	4635	0
178	20240617	181600	27910540	4635	4635	4635	4635	0
179	20240617	181500	27910540	4635	4635	4635	4635	0
180	20240617	181400	27910540	4635	4635	4635	4635	0
181	20240617	181300	27910540	4635	4635	4635	4635	0
182	20240617	181200	27910540	4635	4635	4635	4635	7
183	20240617	181100	27910540	4635	4635	4635	4635	0
184	20240617	181000	27910540	4635	4635	4635	4635	0
185	20240617	180900	27910540	4635	4635	4635	4635	0
186	20240617	180800	27910540	4635	4635	4635	4635	0
187	20240617	180700	27910540	4635	4635	4635	4635	0
188	20240617	180600	27910540	4635	4635	4635	4635	0
189	20240617	180500	27910540	4635	4635	4635	4635	0
190	20240617	180400	27910540	4635	4635	4635	4635	0
191	20240617	180300	27910540	4635	4635	4635	4635	0
192	20240617	180200	27910540	4635	4635	4635	4635	0
193	20240617	180100	27910540	4635	4635	4635	4635	0
194	20240617	180000	27910540	4635	4635	4635	4635	0
195	20240617	175900	27910540	4635	4635	4635	4635	0
196	20240617	175800	27910540	4635	4635	4635	4635	0
197	20240617	175700	27910540	4635	4635	4635	4635	0
198	20240617	175600	27910540	4635	4635	4635	4635	0
199	20240617	175500	27910540	4635	4635	4635	4635	0
200	20240617	175400	27910540	4635	4635	4635	4635	0
201	20240617	175300	27910540	4635	4635	4635	4635	0
202	20240617	175200	27910540	4635	4635	4635	4635	0
203	20240617	175100	27910540	4635	4635	4635	4635	0
204	20240617	175000	27910540	4635	4635	4635	4635	0
205	20240617	174900	27910540	4635	4635	4635	4635	0
206	20240617	174800	27910540	4635	4635	4635	4635	0
207	20240617	174700	27910540	4635	4635	4635	4635	0
208	20240617	174600	27910540	4635	4635	4635	4635	0
209	20240617	174500	27910540	4635	4635	4635	4635	0
210	20240617	174400	27910540	4635	4635	4635	4635	0
211	20240617	174300	27910540	4635	4635	4635	4635	0
212	20240617	174200	27910540	4635	4635	4635	4635	7
213	20240617	174100	27910540	4635	4635	4635	4635	0
214	20240617	174000	27910540	4635	4635	4635	4635	0
215	20240617	173900	27910540	4635	4635	4635	4635	0
216	20240617	173800	27910540	4635	4635	4635	4635	0
217	20240617	173700	27910540	4635	4635	4635	4635	0
218	20240617	173600	27910540	4635	4635	4635	4635	0
219	20240617	173500	27910540	4635	4635	4635	4635	0
220	20240617	173400	27910540	4635	4635	4635	4635	0
221	20240617	173300	27910540	4635	4635	4635	4635	0
222	20240617	173200	27910540	4635	4635	4635	4635	0
223	20240617	173100	27910540	4635	4635	4635	4635	0
224	20240617	173000	27910540	4635	4635	4635	4635	0
225	20240617	172900	27910540	4635	4635	4635	4635	0
226	20240617	172800	27910540	4635	4635	4635	4635	0
227	20240617	172700	27910540	4635	4635	4635	4635	0
228	20240617	172600	27910540	4635	4635	4635	4635	0
229	20240617	172500	27910540	4635	4635	4635	4635	0
230	20240617	172400	27910540	4635	4635	4635	4635	0
231	20240617	172300	27910540	4635	4635	4635	4635	0
232	20240617	172200	27910540	4635	4635	4635	4635	0
233	20240617	172100	27910540	4635	4635	4635	4635	0
234	20240617	172000	27910540	4635	4635	4635	4635	0
235	20240617	171900	27910540	4635	4635	4635	4635	0
236	20240617	171800	27910540	4635	4635	4635	4635	0
237	20240617	171700	27910540	4635	4635	4635	4635	0
238	20240617	171600	27910540	4635	4635	4635	4635	0
239	20240617	171500	27910540	4635	4635	4635	4635	0
240	20240617	171400	27910540	4635	4635	4635	4635	0
241	20240617	171300	27910540	4635	4635	4635	4635	0
242	20240617	171200	27910540	4635	4635	4635	4635	7
243	20240617	171100	27910540	4635	4635	4635	4635	0
244	20240617	171000	27910540	4635	4635	4635	4635	0
245	20240617	170900	27910540	4635	4635	4635	4635	0
246	20240617	170800	27910540	4635	4635	4635	4635	0
247	20240617	170700	27910540	4635	4635	4635	4635	0
248	20240617	170600	27910540	4635	4635	4635	4635	0
249	20240617	170500	27910540	4635	4635	4635	4635	0
250	20240617	170400	27910540	4635	4635	4635	4635	0
251	20240617	170300	27910540	4635	4635	4635	4635	0
252	20240617	170200	27910540	4635	4635	4635	4635	0
253	20240617	170100	27910540	4635	4635	4635	4635	0
254	20240617	170000	27910540	4635	4635	4635	4635	0
255	20240617	165900	27910540	4635	4635	4635	4635	0
256	20240617	165800	27910540	4635	4635	4635	4635	0
257	20240617	165700	27910540	4635	4635	4635	4635	0
258	20240617	165600	27910540	4635	4635	4635	4635	0
259	20240617	165500	27910540	4635	4635	4635	4635	0
260	20240617	165400	27910540	4635	4635	4635	4635	0
261	20240617	165300	27910540	4635	4635	4635	4635	0
262	20240617	165200	27910540	4635	4635	4635	4635	0
263	20240617	165100	27910540	4635	4635	4635	4635	0
264	20240617	165000	27910540	4635	4635	4635	4635	0
265	20240617	164900	27910540	4635	4635	4635	4635	0
266	20240617	164800	27910540	4635	4635	4635	4635	0
267	20240617	164700	27910540	4635	4635	4635	4635	0
268	20240617	164600	27910540	4635	4635	4635	4635	0
269	20240617	164500	27910540	4635	4635	4635	4635	0
270	20240617	164400	27910540	4635	4635	4635	4635	0
271	20240617	164300	27910540	4635	4635	4635	4635	0
272	20240617	164200	27910540	4635	4635	4635	4635	7
273	20240617	164100	27910540	4635	4635	4635	4635	0
274	20240617	164000	27910540	4635	4635	4635	4635	0
275	20240617	163900	27910540	4635	4635	4635	4635	0
276	20240617	163800	27910540	4635	4635	4635	4635	0
277	20240617	163700	27910540	4635	4635	4635	4635	0
278	20240617	163600	27910540	4635	4635	4635	4635	0
279	20240617	163500	27910540	4635	4635	4635	4635	0
280	20240617	163400	27910540	4635	4635	4635	4635	0
281	20240617	163300	27910540	4635	4635	4635	4635	0
282	20240617	163200	27910540	4635	4635	4635	4635	0
283	20240617	163100	27910540	4635	4635	4635	4635	0
284	20240617	163000	27910540	4635	4635	4635	4635	0
285	20240617	162900	27910540	4635	4635	4635	4635	0
286	20240617	162800	27910540	4635	4635	4635	4635	0
287	20240617	162700	27910540	4635	4635	4635	4635	0
288	20240617	162600	27910540	4635	4635	4635	4635	0
289	20240617	162500	27910540	4635	4635	4635	4635	0
290	20240617	162400	27910540	4635	4635	4635	4635	0
291	20240617	162300	27910540	4635	4635	4635	4635	0
292	20240617	162200	27910540	4635	4635	4635	4635	0
293	20240617	162100	27910540	4635	4635	4635	4635	0
294	20240617	162000	27910540	4635	4635	4635	4635	0
295	20240617	161900	27910540	4635	4635	4635	4635	0
296	20240617	161800	27910540	4635	4635	4635	4635	0
297	20240617	161700	27910540	4635	4635	4635	4635	0
298	20240617	161600	27910540	4635	4635	4635	4635	0
299	20240617	161500	27910540	4635	4635	4635	4635	0
300	20240617	161400	27910540	4635	4635	4635	4635	0
301	20240617	161300	27910540	4635	4635	4635	4635	0
302	20240617	161200	27910540	4635	4635	4635	4635	7
303	20240617	161100	27910540	4635	4635	4635	4635	0
304	20240617	161000	27910540	4635	4635	4635	4635	0
305	20240617	160900	27910540	4635	4635	4635	4635	0
306	20240617	160800	27910540	4635	4635	4635	4635	0
307	20240617	160700	27910540	4635	4635	4635	4635	0
308	20240617	160600	27910540	4635	4635	4635	4635	0
309	20240617	160500	27910540	4635	4635	4635	4635	0
310	20240617	160400	27910540	4635	4635	4635	4635	0
311	20240617	160300	27910540	4635	4635	4635	4635	0
312	20240617	160200	27910540	4635	4635	4635	4635	0
313	20240617	160100	27910540	4635	4635	4635	4635	0
314	20240617	160000	27910540	4635	4635	4635	4635	0
315	20240617	155900	27910540	4635	4635	4635	4635	0
316	20240617	155800	27910540	4635	4635	4635	4635	0
317	20240617	155700	27910540	4635	4635	4635	4635	0
318	20240617	155600	27910540	4635	4635	4635	4635	0
319	20240617	155500	27910540	4635	4635	4635	4635	0
320	20240617	155400	27910540	4635	4635	4635	4635	0
321	20240617	155300	27910540	4635	4635	4635	4635	0
322	20240617	155200	27910540	4635	4635	4635	4635	0
323	20240617	155100	27910540	4635	4635	4635	4635	0
324	20240617	155000	27910540	4635	4635	4635	4635	0
325	20240617	154900	27910540	4635	4635	4635	4635	0
326	20240617	154800	27910540	4635	4635	4635	4635	0
327	20240617	154700	27910540	4635	4635	4635	4635	0
328	20240617	154600	27910540	4635	4635	4635	4635	0
329	20240617	154500	27910540	4635	4635	4635	4635	0
330	20240617	154400	27910540	4635	4635	4635	4635	0
331	20240617	154300	27910540	4635	4635	4635	4635	0
332	20240617	154200	27910540	4635	4635	4635	4635	7
333	20240617	154100	27910540	4635	4635	4635	4635	0
334	20240617	154000	27910540	4635	4635	4635	4635	0
335	20240617	153900	27910540	4635	4635	4635	4635	0
336	20240617	153800	27910540	4635	4635	4635	4635	0
337	20240617	153700	27910540	4635	4635	4635	4635	0
338	20240617	153600	27910540	4635	4635	4635	4635	0
339	20240617	153500	27910540	4635	4635	4635	4635	0
340	20240617	153400	27910540	4635	4635	4635	4635	0
341	20240617	153300	27910540	4635	4635	4635	4635	0
342	20240617	153200	27910540	4635	4635	4635	4635	0
343	20240617	153100	27910540	4635	4635	4635	4635	0
344	20240617	153000	27910540	4635	4635	4635	4635	7
345	20240617	152900	27878095	4635	4635	4635	4635	0
346	20240617	152800	27878095	4635	4635	4635	4635	0
347	20240617	152700	27878095	4635	4635	4635	4635	0
348	20240617	152600	27878095	4635	4635	4635	4635	0
349	20240617	152500	27878095	4635	4635	4635	4635	0
350	20240617	152400	27878095	4635	4635	4635	4635	0
351	20240617	152300	27878095	4635	4635	4635	4635	0
352	20240617	152200	27878095	4635	4635	4635	4635	0
353	20240617	152100	27878095	4635	4635	4635	4635	0
354	20240617	152000	27878095	4635	4635	4635	4635	0
355	20240617	151900	27878095	4635	4635	4635	4635	1
356	20240617	151800	27873460	4595	4595	4595	4595	1
357	20240617	151700	27868865	4595	4595	4595	4595	0
358	20240617	151600	27868865	4595	4595	4595	4595	0
359	20240617	151500	27868865	4595	4595	4595	4595	43
360	20240617	151400	27671280	4635	4635	4635	4635	0
361	20240617	151300	27671280	4635	4635	4635	4635	0
362	20240617	151200	27671280	4635	4635	4635	4635	0
363	20240617	151100	27671280	4635	4635	4635	4635	0
364	20240617	151000	27671280	4635	4635	4635	4635	0
365	20240617	150900	27671280	4635	4635	4635	4635	0
366	20240617	150800	27671280	4635	4635	4635	4635	0
367	20240617	150700	27671280	4635	4635	4635	4635	0
368	20240617	150600	27671280	4635	4635	4635	4635	1
369	20240617	150500	27666645	4590	4610	4610	4590	677
370	20240617	150400	24556650	4635	4635	4635	4635	0
371	20240617	150300	24556650	4635	4635	4635	4635	0
372	20240617	150200	24556650	4635	4635	4635	4635	0
373	20240617	150100	24556650	4635	4635	4635	4635	0
374	20240617	150000	24556650	4635	4635	4635	4635	0
375	20240617	145900	24556650	4635	4635	4635	4635	0
376	20240617	145800	24556650	4635	4635	4635	4635	0
377	20240617	145700	24556650	4635	4635	4635	4635	0
378	20240617	145600	24556650	4635	4635	4635	4635	0
379	20240617	145500	24556650	4635	4635	4635	4635	0
380	20240617	145400	24556650	4635	4610	4635	4610	18
381	20240617	145300	24473645	4645	4645	4645	4645	0
382	20240617	145200	24473645	4645	4645	4645	4645	0
383	20240617	145100	24473645	4645	4645	4645	4645	0
384	20240617	145000	24473645	4645	4645	4645	4645	0
385	20240617	144900	24473645	4645	4645	4645	4645	0
386	20240617	144800	24473645	4645	4645	4645	4645	0
387	20240617	144700	24473645	4645	4645	4645	4645	0
388	20240617	144600	24473645	4645	4645	4645	4645	0
389	20240617	144500	24473645	4645	4645	4645	4645	1
390	20240617	144400	24469000	4645	4645	4645	4645	1
391	20240617	144300	24464355	4645	4645	4645	4645	0
392	20240617	144200	24464355	4645	4645	4645	4645	0
393	20240617	144100	24464355	4645	4645	4645	4645	0
394	20240617	144000	24464355	4645	4645	4645	4645	0
395	20240617	143900	24464355	4645	4645	4645	4645	0
396	20240617	143800	24464355	4645	4645	4645	4645	0
397	20240617	143700	24464355	4645	4645	4645	4645	0
398	20240617	143600	24464355	4645	4645	4645	4645	0
399	20240617	143500	24464355	4645	4645	4645	4645	0
400	20240617	143400	24464355	4645	4645	4645	4645	0
401	20240617	143300	24464355	4645	4645	4645	4645	0
402	20240617	143200	24464355	4645	4645	4645	4645	0
403	20240617	143100	24464355	4645	4645	4645	4645	0
404	20240617	143000	24464355	4645	4645	4645	4645	0
405	20240617	142900	24464355	4645	4645	4645	4645	0
406	20240617	142800	24464355	4645	4645	4645	4645	0
407	20240617	142700	24464355	4645	4645	4645	4645	0
408	20240617	142600	24464355	4645	4645	4645	4645	0
409	20240617	142500	24464355	4645	4645	4645	4645	0
410	20240617	142400	24464355	4645	4645	4645	4645	0
411	20240617	142300	24464355	4645	4605	4645	4605	82
412	20240617	142200	24086665	4605	4605	4605	4605	0
413	20240617	142100	24086665	4605	4605	4605	4605	0
414	20240617	142000	24086665	4605	4605	4605	4605	0
415	20240617	141900	24086665	4605	4605	4605	4605	0
416	20240617	141800	24086665	4605	4605	4605	4605	0
417	20240617	141700	24086665	4605	4605	4605	4605	0
418	20240617	141600	24086665	4605	4605	4605	4605	0
419	20240617	141500	24086665	4605	4605	4605	4605	0
420	20240617	141400	24086665	4605	4605	4605	4605	0
421	20240617	141300	24086665	4605	4605	4605	4605	0
422	20240617	141200	24086665	4605	4605	4605	4605	0
423	20240617	141100	24086665	4605	4605	4605	4605	0
424	20240617	141000	24086665	4605	4605	4605	4605	0
425	20240617	140900	24086665	4605	4605	4605	4605	0
426	20240617	140800	24086665	4605	4590	4605	4590	3
427	20240617	140700	24072880	4605	4605	4605	4605	0
428	20240617	140600	24072880	4605	4605	4605	4605	0
429	20240617	140500	24072880	4605	4605	4605	4605	0
430	20240617	140400	24072880	4605	4605	4605	4605	0
431	20240617	140300	24072880	4605	4605	4605	4605	0
432	20240617	140200	24072880	4605	4605	4605	4605	0
433	20240617	140100	24072880	4605	4605	4605	4605	1
434	20240617	140000	24068275	4590	4590	4590	4590	0
435	20240617	135900	24068275	4590	4590	4590	4590	0
436	20240617	135800	24068275	4590	4590	4590	4590	0
437	20240617	135700	24068275	4590	4590	4590	4590	0
438	20240617	135600	24068275	4590	4590	4590	4590	0
439	20240617	135500	24068275	4590	4590	4590	4590	0
440	20240617	135400	24068275	4590	4590	4590	4590	0
441	20240617	135300	24068275	4590	4590	4590	4590	0
442	20240617	135200	24068275	4590	4590	4590	4590	0
443	20240617	135100	24068275	4590	4590	4590	4590	0
444	20240617	135000	24068275	4590	4590	4590	4590	0
445	20240617	134900	24068275	4590	4590	4590	4590	0
446	20240617	134800	24068275	4590	4590	4590	4590	0
447	20240617	134700	24068275	4590	4590	4590	4590	0
448	20240617	134600	24068275	4590	4590	4590	4590	0
449	20240617	134500	24068275	4590	4590	4590	4590	0
450	20240617	134400	24068275	4590	4590	4590	4590	0
451	20240617	134300	24068275	4590	4590	4590	4590	0
452	20240617	134200	24068275	4590	4590	4590	4590	106
453	20240617	134100	23581735	4620	4620	4620	4620	0
454	20240617	134000	23581735	4620	4620	4620	4620	86
455	20240617	133900	23184415	4630	4630	4630	4630	0
456	20240617	133800	23184415	4630	4630	4630	4630	19
457	20240617	133700	23096445	4645	4645	4645	4645	1
458	20240617	133600	23091800	4650	4650	4650	4650	0
459	20240617	133500	23091800	4650	4650	4650	4650	0
460	20240617	133400	23091800	4650	4650	4650	4650	0
461	20240617	133300	23091800	4650	4650	4650	4650	0
462	20240617	133200	23091800	4650	4650	4650	4650	0
463	20240617	133100	23091800	4650	4650	4650	4650	0
464	20240617	133000	23091800	4650	4630	4650	4630	37
465	20240617	132900	22920120	4620	4620	4620	4620	0
466	20240617	132800	22920120	4620	4620	4620	4620	0
467	20240617	132700	22920120	4620	4620	4620	4620	0
468	20240617	132600	22920120	4620	4620	4620	4620	0
469	20240617	132500	22920120	4620	4620	4620	4620	0
470	20240617	132400	22920120	4620	4620	4620	4620	0
471	20240617	132300	22920120	4620	4620	4620	4620	0
472	20240617	132200	22920120	4620	4620	4620	4620	0
473	20240617	132100	22920120	4620	4620	4620	4620	0
474	20240617	132000	22920120	4620	4620	4620	4620	0
475	20240617	131900	22920120	4620	4620	4620	4620	5
476	20240617	131800	22897020	4620	4620	4620	4620	0
477	20240617	131700	22897020	4620	4620	4620	4620	0
478	20240617	131600	22897020	4620	4620	4620	4620	0
479	20240617	131500	22897020	4620	4620	4620	4620	0
480	20240617	131400	22897020	4620	4620	4620	4620	0
481	20240617	131300	22897020	4620	4620	4620	4620	0
482	20240617	131200	22897020	4620	4620	4620	4620	0
483	20240617	131100	22897020	4620	4620	4620	4620	0
484	20240617	131000	22897020	4620	4620	4620	4620	0
485	20240617	130900	22897020	4620	4620	4620	4620	0
486	20240617	130800	22897020	4620	4620	4620	4620	0
487	20240617	130700	22897020	4620	4620	4620	4620	0
488	20240617	130600	22897020	4620	4620	4620	4620	1
489	20240617	130500	22892400	4620	4620	4620	4620	0
490	20240617	130400	22892400	4620	4615	4620	4615	409
491	20240617	130300	21002995	4615	4615	4615	4615	0
492	20240617	130200	21002995	4615	4615	4615	4615	0
493	20240617	130100	21002995	4615	4615	4615	4615	0
494	20240617	130000	21002995	4615	4615	4615	4615	30
495	20240617	125900	20864545	4615	4615	4615	4615	0
496	20240617	125800	20864545	4615	4615	4615	4615	0
497	20240617	125700	20864545	4615	4615	4615	4615	0
498	20240617	125600	20864545	4615	4615	4615	4615	1
499	20240617	125500	20859930	4605	4605	4605	4605	0
500	20240617	125400	20859930	4605	4605	4605	4605	0
501	20240617	125300	20859930	4605	4605	4605	4605	0
502	20240617	125200	20859930	4605	4605	4605	4605	0
503	20240617	125100	20859930	4605	4605	4605	4605	0
504	20240617	125000	20859930	4605	4605	4605	4605	0
505	20240617	124900	20859930	4605	4605	4605	4605	0
506	20240617	124800	20859930	4605	4605	4605	4605	0
507	20240617	124700	20859930	4605	4605	4605	4605	0
508	20240617	124600	20859930	4605	4605	4605	4605	0
509	20240617	124500	20859930	4605	4605	4605	4605	0
510	20240617	124400	20859930	4605	4605	4605	4605	0
511	20240617	124300	20859930	4605	4605	4605	4605	0
512	20240617	124200	20859930	4605	4605	4605	4605	0
513	20240617	124100	20859930	4605	4605	4605	4605	0
514	20240617	124000	20859930	4605	4605	4605	4605	1
515	20240617	123900	20855325	4610	4610	4610	4610	0
516	20240617	123800	20855325	4610	4610	4610	4610	0
517	20240617	123700	20855325	4610	4610	4610	4610	0
518	20240617	123600	20855325	4610	4610	4610	4610	0
519	20240617	123500	20855325	4610	4610	4610	4610	0
520	20240617	123400	20855325	4610	4610	4610	4610	0
521	20240617	123300	20855325	4610	4610	4610	4610	2
522	20240617	123200	20846105	4610	4610	4610	4610	0
523	20240617	123100	20846105	4610	4610	4610	4610	0
524	20240617	123000	20846105	4610	4610	4610	4610	0
525	20240617	122900	20846105	4610	4610	4610	4610	326
526	20240617	122800	19343245	4610	4610	4610	4610	0
527	20240617	122700	19343245	4610	4610	4610	4610	0
528	20240617	122600	19343245	4610	4610	4610	4610	0
529	20240617	122500	19343245	4610	4610	4610	4610	0
530	20240617	122400	19343245	4610	4610	4610	4610	0
531	20240617	122300	19343245	4610	4610	4610	4610	123
532	20240617	122200	18776215	4575	4575	4575	4575	0
533	20240617	122100	18776215	4575	4575	4575	4575	0
534	20240617	122000	18776215	4575	4575	4575	4575	0
535	20240617	121900	18776215	4575	4575	4575	4575	0
536	20240617	121800	18776215	4575	4575	4575	4575	0
537	20240617	121700	18776215	4575	4575	4575	4575	0
538	20240617	121600	18776215	4575	4575	4575	4575	0
539	20240617	121500	18776215	4575	4575	4575	4575	0
540	20240617	121400	18776215	4575	4580	4580	4575	65
541	20240617	121300	18478745	4615	4615	4615	4615	0
542	20240617	121200	18478745	4615	4615	4615	4615	1
543	20240617	121100	18474130	4615	4615	4615	4615	0
544	20240617	121000	18474130	4615	4615	4615	4615	0
545	20240617	120900	18474130	4615	4615	4615	4615	0
546	20240617	120800	18474130	4615	4615	4615	4615	0
547	20240617	120700	18474130	4615	4615	4615	4615	0
548	20240617	120600	18474130	4615	4615	4615	4615	0
549	20240617	120500	18474130	4615	4615	4615	4615	0
550	20240617	120400	18474130	4615	4615	4615	4615	0
551	20240617	120300	18474130	4615	4615	4615	4615	0
552	20240617	120200	18474130	4615	4615	4615	4615	0
553	20240617	120100	18474130	4615	4615	4615	4615	0
554	20240617	120000	18474130	4615	4615	4615	4615	0
555	20240617	115900	18474130	4615	4615	4615	4615	0
556	20240617	115800	18474130	4615	4615	4615	4615	0
557	20240617	115700	18474130	4615	4615	4615	4615	0
558	20240617	115600	18474130	4615	4615	4615	4615	0
559	20240617	115500	18474130	4615	4615	4615	4615	0
560	20240617	115400	18474130	4615	4615	4615	4615	0
561	20240617	115300	18474130	4615	4615	4615	4615	0
562	20240617	115200	18474130	4615	4615	4615	4615	0
563	20240617	115100	18474130	4615	4615	4615	4615	0
564	20240617	115000	18474130	4615	4615	4615	4615	5
565	20240617	114900	18451055	4615	4615	4615	4615	10
566	20240617	114800	18404905	4615	4615	4615	4615	10
567	20240617	114700	18358755	4615	4615	4615	4615	2
568	20240617	114600	18349525	4615	4615	4615	4615	0
569	20240617	114500	18349525	4615	4615	4615	4615	0
570	20240617	114400	18349525	4615	4615	4615	4615	0
571	20240617	114300	18349525	4615	4615	4615	4615	1
572	20240617	114200	18344910	4610	4610	4610	4610	0
573	20240617	114100	18344910	4610	4610	4610	4610	0
574	20240617	114000	18344910	4610	4610	4610	4610	0
575	20240617	113900	18344910	4610	4610	4610	4610	0
576	20240617	113800	18344910	4610	4610	4610	4610	0
577	20240617	113700	18344910	4610	4610	4610	4610	0
578	20240617	113600	18344910	4610	4610	4610	4610	0
579	20240617	113500	18344910	4610	4605	4610	4605	450
580	20240617	113400	16272380	4605	4605	4605	4605	50
581	20240617	113300	16042130	4610	4610	4610	4610	1
582	20240617	113200	16037520	4575	4575	4575	4575	0
583	20240617	113100	16037520	4575	4575	4575	4575	0
584	20240617	113000	16037520	4575	4575	4575	4575	100
585	20240617	112900	15580020	4580	4580	4580	4580	0
586	20240617	112800	15580020	4580	4580	4580	4580	0
587	20240617	112700	15580020	4580	4580	4580	4580	0
588	20240617	112600	15580020	4580	4580	4580	4580	0
589	20240617	112500	15580020	4580	4580	4580	4580	0
590	20240617	112400	15580020	4580	4580	4580	4580	0
591	20240617	112300	15580020	4580	4580	4580	4580	0
592	20240617	112200	15580020	4580	4580	4580	4580	0
593	20240617	112100	15580020	4580	4580	4580	4580	0
594	20240617	112000	15580020	4580	4580	4580	4580	0
595	20240617	111900	15580020	4580	4580	4580	4580	0
596	20240617	111800	15580020	4580	4580	4580	4580	0
597	20240617	111700	15580020	4580	4580	4580	4580	0
598	20240617	111600	15580020	4580	4580	4580	4580	0
599	20240617	111500	15580020	4580	4580	4580	4580	0
600	20240617	111400	15580020	4580	4580	4580	4580	0
601	20240617	111300	15580020	4580	4580	4580	4580	0
602	20240617	111200	15580020	4580	4580	4580	4580	0
603	20240617	111100	15580020	4580	4580	4580	4580	0
604	20240617	111000	15580020	4580	4580	4580	4580	0
605	20240617	110900	15580020	4580	4580	4580	4580	0
606	20240617	110800	15580020	4580	4580	4580	4580	0
607	20240617	110700	15580020	4580	4580	4580	4580	0
608	20240617	110600	15580020	4580	4580	4580	4580	0
609	20240617	110500	15580020	4580	4580	4580	4580	0
610	20240617	110400	15580020	4580	4580	4580	4580	0
611	20240617	110300	15580020	4580	4580	4580	4580	0
612	20240617	110200	15580020	4580	4580	4580	4580	65
613	20240617	110100	15282320	4580	4585	4585	4580	85
614	20240617	110000	14892980	4580	4580	4580	4580	0
615	20240617	105900	14892980	4580	4580	4580	4580	0
616	20240617	105800	14892980	4580	4605	4605	4580	100
617	20240617	105700	14434210	4605	4605	4605	4605	0
618	20240617	105600	14434210	4605	4605	4605	4605	0
619	20240617	105500	14434210	4605	4605	4605	4605	0
620	20240617	105400	14434210	4605	4605	4605	4605	0
621	20240617	105300	14434210	4605	4605	4605	4605	0
622	20240617	105200	14434210	4605	4605	4605	4605	0
623	20240617	105100	14434210	4605	4605	4605	4605	0
624	20240617	105000	14434210	4605	4605	4605	4605	0
625	20240617	104900	14434210	4605	4605	4605	4605	0
626	20240617	104800	14434210	4605	4605	4605	4605	0
627	20240617	104700	14434210	4605	4605	4605	4605	0
628	20240617	104600	14434210	4605	4605	4605	4605	0
629	20240617	104500	14434210	4605	4605	4605	4605	0
630	20240617	104400	14434210	4605	4605	4605	4605	0
631	20240617	104300	14434210	4605	4605	4605	4605	150
632	20240617	104200	13743460	4605	4605	4605	4605	2
633	20240617	104100	13734250	4605	4605	4605	4605	0
634	20240617	104000	13734250	4605	4605	4605	4605	0
635	20240617	103900	13734250	4605	4605	4605	4605	0
636	20240617	103800	13734250	4605	4605	4605	4605	0
637	20240617	103700	13734250	4605	4605	4605	4605	0
638	20240617	103600	13734250	4605	4605	4605	4605	0
639	20240617	103500	13734250	4605	4610	4610	4605	34
640	20240617	103400	13577675	4610	4610	4610	4610	0
641	20240617	103300	13577675	4610	4610	4610	4610	0
642	20240617	103200	13577675	4610	4610	4610	4610	0
643	20240617	103100	13577675	4610	4610	4610	4610	0
644	20240617	103000	13577675	4610	4610	4610	4610	60
645	20240617	102900	13301075	4610	4610	4610	4610	0
646	20240617	102800	13301075	4610	4610	4610	4610	0
647	20240617	102700	13301075	4610	4610	4610	4610	0
648	20240617	102600	13301075	4610	4610	4610	4610	0
649	20240617	102500	13301075	4610	4640	4640	4610	2
650	20240617	102400	13291825	4645	4645	4645	4645	0
651	20240617	102300	13291825	4645	4645	4645	4645	1
652	20240617	102200	13287180	4650	4650	4650	4650	0
653	20240617	102100	13287180	4650	4650	4650	4650	0
654	20240617	102000	13287180	4650	4605	4650	4605	253
655	20240617	101900	12122070	4605	4605	4605	4605	1
656	20240617	101800	12117465	4650	4650	4650	4650	0
657	20240617	101700	12117465	4650	4650	4650	4650	0
658	20240617	101600	12117465	4650	4650	4650	4650	0
659	20240617	101500	12117465	4650	4650	4650	4650	0
660	20240617	101400	12117465	4650	4650	4650	4650	0
661	20240617	101300	12117465	4650	4650	4650	4650	0
662	20240617	101200	12117465	4650	4650	4650	4650	0
663	20240617	101100	12117465	4650	4650	4650	4650	0
664	20240617	101000	12117465	4650	4650	4650	4650	0
665	20240617	100900	12117465	4650	4650	4650	4650	0
666	20240617	100800	12117465	4650	4650	4650	4650	0
667	20240617	100700	12117465	4650	4650	4650	4650	216
668	20240617	100600	11113065	4650	4650	4650	4650	1
669	20240617	100500	11108415	4605	4605	4605	4605	0
670	20240617	100400	11108415	4605	4605	4605	4605	20
671	20240617	100300	11016315	4655	4655	4655	4655	0
672	20240617	100200	11016315	4655	4655	4655	4655	0
673	20240617	100100	11016315	4655	4655	4655	4655	0
674	20240617	100000	11016315	4655	4655	4655	4655	1
675	20240617	095900	11011660	4625	4625	4625	4625	0
676	20240617	095800	11011660	4625	4625	4625	4625	0
677	20240617	095700	11011660	4625	4625	4625	4625	0
678	20240617	095600	11011660	4625	4625	4625	4625	0
679	20240617	095500	11011660	4625	4620	4625	4620	49
680	20240617	095400	10785155	4620	4620	4620	4620	0
681	20240617	095300	10785155	4620	4620	4620	4620	1
682	20240617	095200	10780535	4605	4605	4605	4605	0
683	20240617	095100	10780535	4605	4605	4605	4605	0
684	20240617	095000	10780535	4605	4605	4605	4605	51
685	20240617	094900	10545680	4605	4605	4605	4605	0
686	20240617	094800	10545680	4605	4605	4605	4605	0
687	20240617	094700	10545680	4605	4605	4605	4605	1
688	20240617	094600	10541075	4580	4580	4580	4580	60
689	20240617	094500	10266275	4580	4580	4580	4580	100
690	20240617	094400	9808275	4605	4605	4605	4605	109
691	20240617	094300	9306330	4605	4620	4620	4605	294
692	20240617	094200	7950290	4625	4635	4635	4625	151
693	20240617	094100	7250905	4640	4655	4655	4640	950
694	20240617	094000	2837090	4660	4670	4670	4660	240
695	20240617	093900	1718670	4685	4685	4685	4685	0
696	20240617	093800	1718670	4685	4685	4685	4685	0
697	20240617	093700	1718670	4685	4685	4685	4685	0
698	20240617	093600	1718670	4685	4685	4685	4685	0
699	20240617	093500	1718670	4685	4685	4685	4685	0
700	20240617	093400	1718670	4685	4685	4685	4685	0
701	20240617	093300	1718670	4685	4685	4685	4685	0
702	20240617	093200	1718670	4685	4685	4685	4685	0
703	20240617	093100	1718670	4685	4685	4685	4685	0
704	20240617	093000	1718670	4685	4685	4685	4685	0
705	20240617	092900	1718670	4685	4685	4685	4685	0
706	20240617	092800	1718670	4685	4685	4685	4685	0
707	20240617	092700	1718670	4685	4685	4685	4685	0
708	20240617	092600	1718670	4685	4685	4685	4685	0
709	20240617	092500	1718670	4685	4685	4685	4685	0
710	20240617	092400	1718670	4685	4685	4685	4685	0
711	20240617	092300	1718670	4685	4685	4685	4685	0
712	20240617	092200	1718670	4685	4685	4685	4685	0
713	20240617	092100	1718670	4685	4685	4685	4685	0
714	20240617	092000	1718670	4685	4685	4685	4685	0
715	20240617	091900	1718670	4685	4685	4685	4685	0
716	20240617	091800	1718670	4685	4685	4685	4685	0
717	20240617	091700	1718670	4685	4685	4685	4685	0
718	20240617	091600	1718670	4685	4685	4685	4685	0
719	20240617	091500	1718670	4685	4685	4685	4685	0
720	20240617	091400	1718670	4685	4685	4685	4685	36
721	20240617	091300	1550010	4685	4685	4685	4685	32
722	20240617	091200	1400090	4725	4725	4725	4725	0
723	20240617	091100	1400090	4725	4725	4725	4725	0
724	20240617	091000	1400090	4725	4725	4725	4725	0
725	20240617	090900	1400090	4725	4725	4725	4725	0
726	20240617	090800	1400090	4725	4725	4725	4725	229
727	20240617	090700	318065	4725	4725	4725	4725	1
728	20240617	090600	313340	4635	4635	4635	4635	0
729	20240617	090500	313340	4635	4740	4745	4635	6
730	20240617	090400	285000	4745	4745	4745	4745	0
731	20240617	090300	285000	4745	4745	4745	4745	40
732	20240617	090200	95200	4760	4760	4760	4760	0
733	20240617	090100	95200	4760	4760	4760	4760	0
734	20240617	090000	95200	4760	4760	4760	4760	20