KissMeData/413630/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	212700	582034270	4130	4130	4130	4130	107
3	20240617	212600	582034270	4130	4130	4130	4130	0
4	20240617	212500	582034270	4130	4130	4130	4130	0
5	20240617	212400	582034270	4130	4130	4130	4130	0
6	20240617	212300	582034270	4130	4130	4130	4130	0
7	20240617	212200	582034270	4130	4130	4130	4130	0
8	20240617	212100	582034270	4130	4130	4130	4130	0
9	20240617	212000	582034270	4130	4130	4130	4130	0
10	20240617	211900	582034270	4130	4130	4130	4130	0
11	20240617	211800	582034270	4130	4130	4130	4130	0
12	20240617	211700	582034270	4130	4130	4130	4130	0
13	20240617	211600	582034270	4130	4130	4130	4130	0
14	20240617	211500	582034270	4130	4130	4130	4130	0
15	20240617	211400	582034270	4130	4130	4130	4130	0
16	20240617	211300	582034270	4130	4130	4130	4130	0
17	20240617	211200	582034270	4130	4130	4130	4130	0
18	20240617	211100	582034270	4130	4130	4130	4130	0
19	20240617	211000	582034270	4130	4130	4130	4130	0
20	20240617	210900	582034270	4130	4130	4130	4130	0
21	20240617	210800	582034270	4130	4130	4130	4130	0
22	20240617	210700	582034270	4130	4130	4130	4130	0
23	20240617	210600	582034270	4130	4130	4130	4130	0
24	20240617	210500	582034270	4130	4130	4130	4130	0
25	20240617	210400	582034270	4130	4130	4130	4130	0
26	20240617	210300	582034270	4130	4130	4130	4130	0
27	20240617	210200	582034270	4130	4130	4130	4130	0
28	20240617	210100	582034270	4130	4130	4130	4130	0
29	20240617	210000	582034270	4130	4130	4130	4130	0
30	20240617	205900	582034270	4130	4130	4130	4130	0
31	20240617	205800	582034270	4130	4130	4130	4130	0
32	20240617	205700	582034270	4130	4130	4130	4130	107
33	20240617	205600	582034270	4130	4130	4130	4130	0
34	20240617	205500	582034270	4130	4130	4130	4130	0
35	20240617	205400	582034270	4130	4130	4130	4130	0
36	20240617	205300	582034270	4130	4130	4130	4130	0
37	20240617	205200	582034270	4130	4130	4130	4130	0
38	20240617	205100	582034270	4130	4130	4130	4130	0
39	20240617	205000	582034270	4130	4130	4130	4130	0
40	20240617	204900	582034270	4130	4130	4130	4130	0
41	20240617	204800	582034270	4130	4130	4130	4130	0
42	20240617	204700	582034270	4130	4130	4130	4130	0
43	20240617	204600	582034270	4130	4130	4130	4130	0
44	20240617	204500	582034270	4130	4130	4130	4130	0
45	20240617	204400	582034270	4130	4130	4130	4130	0
46	20240617	204300	582034270	4130	4130	4130	4130	0
47	20240617	204200	582034270	4130	4130	4130	4130	0
48	20240617	204100	582034270	4130	4130	4130	4130	0
49	20240617	204000	582034270	4130	4130	4130	4130	0
50	20240617	203900	582034270	4130	4130	4130	4130	0
51	20240617	203800	582034270	4130	4130	4130	4130	0
52	20240617	203700	582034270	4130	4130	4130	4130	0
53	20240617	203600	582034270	4130	4130	4130	4130	0
54	20240617	203500	582034270	4130	4130	4130	4130	0
55	20240617	203400	582034270	4130	4130	4130	4130	0
56	20240617	203300	582034270	4130	4130	4130	4130	0
57	20240617	203200	582034270	4130	4130	4130	4130	0
58	20240617	203100	582034270	4130	4130	4130	4130	0
59	20240617	203000	582034270	4130	4130	4130	4130	0
60	20240617	202900	582034270	4130	4130	4130	4130	0
61	20240617	202800	582034270	4130	4130	4130	4130	0
62	20240617	202700	582034270	4130	4130	4130	4130	107
63	20240617	202600	582034270	4130	4130	4130	4130	0
64	20240617	202500	582034270	4130	4130	4130	4130	0
65	20240617	202400	582034270	4130	4130	4130	4130	0
66	20240617	202300	582034270	4130	4130	4130	4130	0
67	20240617	202200	582034270	4130	4130	4130	4130	0
68	20240617	202100	582034270	4130	4130	4130	4130	0
69	20240617	202000	582034270	4130	4130	4130	4130	0
70	20240617	201900	582034270	4130	4130	4130	4130	0
71	20240617	201800	582034270	4130	4130	4130	4130	0
72	20240617	201700	582034270	4130	4130	4130	4130	0
73	20240617	201600	582034270	4130	4130	4130	4130	0
74	20240617	201500	582034270	4130	4130	4130	4130	0
75	20240617	201400	582034270	4130	4130	4130	4130	0
76	20240617	201300	582034270	4130	4130	4130	4130	0
77	20240617	201200	582034270	4130	4130	4130	4130	0
78	20240617	201100	582034270	4130	4130	4130	4130	0
79	20240617	201000	582034270	4130	4130	4130	4130	0
80	20240617	200900	582034270	4130	4130	4130	4130	0
81	20240617	200800	582034270	4130	4130	4130	4130	0
82	20240617	200700	582034270	4130	4130	4130	4130	0
83	20240617	200600	582034270	4130	4130	4130	4130	0
84	20240617	200500	582034270	4130	4130	4130	4130	0
85	20240617	200400	582034270	4130	4130	4130	4130	0
86	20240617	200300	582034270	4130	4130	4130	4130	0
87	20240617	200200	582034270	4130	4130	4130	4130	0
88	20240617	200100	582034270	4130	4130	4130	4130	0
89	20240617	200000	582034270	4130	4130	4130	4130	0
90	20240617	195900	582034270	4130	4130	4130	4130	0
91	20240617	195800	582034270	4130	4130	4130	4130	0
92	20240617	195700	582034270	4130	4130	4130	4130	107
93	20240617	195600	582034270	4130	4130	4130	4130	0
94	20240617	195500	582034270	4130	4130	4130	4130	0
95	20240617	195400	582034270	4130	4130	4130	4130	0
96	20240617	195300	582034270	4130	4130	4130	4130	0
97	20240617	195200	582034270	4130	4130	4130	4130	0
98	20240617	195100	582034270	4130	4130	4130	4130	0
99	20240617	195000	582034270	4130	4130	4130	4130	0
100	20240617	194900	582034270	4130	4130	4130	4130	0
101	20240617	194800	582034270	4130	4130	4130	4130	0
102	20240617	194700	582034270	4130	4130	4130	4130	0
103	20240617	194600	582034270	4130	4130	4130	4130	0
104	20240617	194500	582034270	4130	4130	4130	4130	0
105	20240617	194400	582034270	4130	4130	4130	4130	0
106	20240617	194300	582034270	4130	4130	4130	4130	0
107	20240617	194200	582034270	4130	4130	4130	4130	0
108	20240617	194100	582034270	4130	4130	4130	4130	0
109	20240617	194000	582034270	4130	4130	4130	4130	0
110	20240617	193900	582034270	4130	4130	4130	4130	0
111	20240617	193800	582034270	4130	4130	4130	4130	0
112	20240617	193700	582034270	4130	4130	4130	4130	0
113	20240617	193600	582034270	4130	4130	4130	4130	0
114	20240617	193500	582034270	4130	4130	4130	4130	0
115	20240617	193400	582034270	4130	4130	4130	4130	0
116	20240617	193300	582034270	4130	4130	4130	4130	0
117	20240617	193200	582034270	4130	4130	4130	4130	0
118	20240617	193100	582034270	4130	4130	4130	4130	0
119	20240617	193000	582034270	4130	4130	4130	4130	0
120	20240617	192900	582034270	4130	4130	4130	4130	0
121	20240617	192800	582034270	4130	4130	4130	4130	0
122	20240617	192700	582034270	4130	4130	4130	4130	107
123	20240617	192600	582034270	4130	4130	4130	4130	0
124	20240617	192500	582034270	4130	4130	4130	4130	0
125	20240617	192400	582034270	4130	4130	4130	4130	0
126	20240617	192300	582034270	4130	4130	4130	4130	0
127	20240617	192200	582034270	4130	4130	4130	4130	0
128	20240617	192100	582034270	4130	4130	4130	4130	0
129	20240617	192000	582034270	4130	4130	4130	4130	0
130	20240617	191900	582034270	4130	4130	4130	4130	0
131	20240617	191800	582034270	4130	4130	4130	4130	0
132	20240617	191700	582034270	4130	4130	4130	4130	0
133	20240617	191600	582034270	4130	4130	4130	4130	0
134	20240617	191500	582034270	4130	4130	4130	4130	0
135	20240617	191400	582034270	4130	4130	4130	4130	0
136	20240617	191300	582034270	4130	4130	4130	4130	0
137	20240617	191200	582034270	4130	4130	4130	4130	0
138	20240617	191100	582034270	4130	4130	4130	4130	0
139	20240617	191000	582034270	4130	4130	4130	4130	0
140	20240617	190900	582034270	4130	4130	4130	4130	0
141	20240617	190800	582034270	4130	4130	4130	4130	0
142	20240617	190700	582034270	4130	4130	4130	4130	0
143	20240617	190600	582034270	4130	4130	4130	4130	0
144	20240617	190500	582034270	4130	4130	4130	4130	0
145	20240617	190400	582034270	4130	4130	4130	4130	0
146	20240617	190300	582034270	4130	4130	4130	4130	0
147	20240617	190200	582034270	4130	4130	4130	4130	0
148	20240617	190100	582034270	4130	4130	4130	4130	0
149	20240617	190000	582034270	4130	4130	4130	4130	0
150	20240617	185900	582034270	4130	4130	4130	4130	0
151	20240617	185800	582034270	4130	4130	4130	4130	0
152	20240617	185700	582034270	4130	4130	4130	4130	107
153	20240617	185600	582034270	4130	4130	4130	4130	0
154	20240617	185500	582034270	4130	4130	4130	4130	0
155	20240617	185400	582034270	4130	4130	4130	4130	0
156	20240617	185300	582034270	4130	4130	4130	4130	0
157	20240617	185200	582034270	4130	4130	4130	4130	0
158	20240617	185100	582034270	4130	4130	4130	4130	0
159	20240617	185000	582034270	4130	4130	4130	4130	0
160	20240617	184900	582034270	4130	4130	4130	4130	0
161	20240617	184800	582034270	4130	4130	4130	4130	0
162	20240617	184700	582034270	4130	4130	4130	4130	0
163	20240617	184600	582034270	4130	4130	4130	4130	0
164	20240617	184500	582034270	4130	4130	4130	4130	0
165	20240617	184400	582034270	4130	4130	4130	4130	0
166	20240617	184300	582034270	4130	4130	4130	4130	0
167	20240617	184200	582034270	4130	4130	4130	4130	0
168	20240617	184100	582034270	4130	4130	4130	4130	0
169	20240617	184000	582034270	4130	4130	4130	4130	0
170	20240617	183900	582034270	4130	4130	4130	4130	0
171	20240617	183800	582034270	4130	4130	4130	4130	0
172	20240617	183700	582034270	4130	4130	4130	4130	0
173	20240617	183600	582034270	4130	4130	4130	4130	0
174	20240617	183500	582034270	4130	4130	4130	4130	0
175	20240617	183400	582034270	4130	4130	4130	4130	0
176	20240617	183300	582034270	4130	4130	4130	4130	0
177	20240617	183200	582034270	4130	4130	4130	4130	0
178	20240617	183100	582034270	4130	4130	4130	4130	0
179	20240617	183000	582034270	4130	4130	4130	4130	0
180	20240617	182900	582034270	4130	4130	4130	4130	0
181	20240617	182800	582034270	4130	4130	4130	4130	0
182	20240617	182700	582034270	4130	4130	4130	4130	107
183	20240617	182600	582034270	4130	4130	4130	4130	0
184	20240617	182500	582034270	4130	4130	4130	4130	0
185	20240617	182400	582034270	4130	4130	4130	4130	0
186	20240617	182300	582034270	4130	4130	4130	4130	0
187	20240617	182200	582034270	4130	4130	4130	4130	0
188	20240617	182100	582034270	4130	4130	4130	4130	0
189	20240617	182000	582034270	4130	4130	4130	4130	0
190	20240617	181900	582034270	4130	4130	4130	4130	0
191	20240617	181800	582034270	4130	4130	4130	4130	0
192	20240617	181700	582034270	4130	4130	4130	4130	0
193	20240617	181600	582034270	4130	4130	4130	4130	0
194	20240617	181500	582034270	4130	4130	4130	4130	0
195	20240617	181400	582034270	4130	4130	4130	4130	0
196	20240617	181300	582034270	4130	4130	4130	4130	0
197	20240617	181200	582034270	4130	4130	4130	4130	0
198	20240617	181100	582034270	4130	4130	4130	4130	0
199	20240617	181000	582034270	4130	4130	4130	4130	0
200	20240617	180900	582034270	4130	4130	4130	4130	0
201	20240617	180800	582034270	4130	4130	4130	4130	0
202	20240617	180700	582034270	4130	4130	4130	4130	0
203	20240617	180600	582034270	4130	4130	4130	4130	0
204	20240617	180500	582034270	4130	4130	4130	4130	0
205	20240617	180400	582034270	4130	4130	4130	4130	0
206	20240617	180300	582034270	4130	4130	4130	4130	0
207	20240617	180200	582034270	4130	4130	4130	4130	0
208	20240617	180100	582034270	4130	4130	4130	4130	0
209	20240617	180000	582034270	4130	4130	4130	4130	0
210	20240617	175900	582034270	4130	4130	4130	4130	0
211	20240617	175800	582034270	4130	4130	4130	4130	0
212	20240617	175700	582034270	4130	4130	4130	4130	107
213	20240617	175600	582034270	4130	4130	4130	4130	0
214	20240617	175500	582034270	4130	4130	4130	4130	0
215	20240617	175400	582034270	4130	4130	4130	4130	0
216	20240617	175300	582034270	4130	4130	4130	4130	0
217	20240617	175200	582034270	4130	4130	4130	4130	0
218	20240617	175100	582034270	4130	4130	4130	4130	0
219	20240617	175000	582034270	4130	4130	4130	4130	0
220	20240617	174900	582034270	4130	4130	4130	4130	0
221	20240617	174800	582034270	4130	4130	4130	4130	0
222	20240617	174700	582034270	4130	4130	4130	4130	0
223	20240617	174600	582034270	4130	4130	4130	4130	0
224	20240617	174500	582034270	4130	4130	4130	4130	0
225	20240617	174400	582034270	4130	4130	4130	4130	0
226	20240617	174300	582034270	4130	4130	4130	4130	0
227	20240617	174200	582034270	4130	4130	4130	4130	0
228	20240617	174100	582034270	4130	4130	4130	4130	0
229	20240617	174000	582034270	4130	4130	4130	4130	0
230	20240617	173900	582034270	4130	4130	4130	4130	0
231	20240617	173800	582034270	4130	4130	4130	4130	0
232	20240617	173700	582034270	4130	4130	4130	4130	0
233	20240617	173600	582034270	4130	4130	4130	4130	0
234	20240617	173500	582034270	4130	4130	4130	4130	0
235	20240617	173400	582034270	4130	4130	4130	4130	0
236	20240617	173300	582034270	4130	4130	4130	4130	0
237	20240617	173200	582034270	4130	4130	4130	4130	0
238	20240617	173100	582034270	4130	4130	4130	4130	0
239	20240617	173000	582034270	4130	4130	4130	4130	0
240	20240617	172900	582034270	4130	4130	4130	4130	0
241	20240617	172800	582034270	4130	4130	4130	4130	0
242	20240617	172700	582034270	4130	4130	4130	4130	107
243	20240617	172600	582034270	4130	4130	4130	4130	0
244	20240617	172500	582034270	4130	4130	4130	4130	0
245	20240617	172400	582034270	4130	4130	4130	4130	0
246	20240617	172300	582034270	4130	4130	4130	4130	0
247	20240617	172200	582034270	4130	4130	4130	4130	0
248	20240617	172100	582034270	4130	4130	4130	4130	0
249	20240617	172000	582034270	4130	4130	4130	4130	0
250	20240617	171900	582034270	4130	4130	4130	4130	0
251	20240617	171800	582034270	4130	4130	4130	4130	0
252	20240617	171700	582034270	4130	4130	4130	4130	0
253	20240617	171600	582034270	4130	4130	4130	4130	0
254	20240617	171500	582034270	4130	4130	4130	4130	0
255	20240617	171400	582034270	4130	4130	4130	4130	0
256	20240617	171300	582034270	4130	4130	4130	4130	0
257	20240617	171200	582034270	4130	4130	4130	4130	0
258	20240617	171100	582034270	4130	4130	4130	4130	0
259	20240617	171000	582034270	4130	4130	4130	4130	0
260	20240617	170900	582034270	4130	4130	4130	4130	0
261	20240617	170800	582034270	4130	4130	4130	4130	0
262	20240617	170700	582034270	4130	4130	4130	4130	0
263	20240617	170600	582034270	4130	4130	4130	4130	0
264	20240617	170500	582034270	4130	4130	4130	4130	0
265	20240617	170400	582034270	4130	4130	4130	4130	0
266	20240617	170300	582034270	4130	4130	4130	4130	0
267	20240617	170200	582034270	4130	4130	4130	4130	0
268	20240617	170100	582034270	4130	4130	4130	4130	0
269	20240617	170000	582034270	4130	4130	4130	4130	0
270	20240617	165900	582034270	4130	4130	4130	4130	0
271	20240617	165800	582034270	4130	4130	4130	4130	0
272	20240617	165700	582034270	4130	4130	4130	4130	107
273	20240617	165600	582034270	4130	4130	4130	4130	0
274	20240617	165500	582034270	4130	4130	4130	4130	0
275	20240617	165400	582034270	4130	4130	4130	4130	0
276	20240617	165300	582034270	4130	4130	4130	4130	0
277	20240617	165200	582034270	4130	4130	4130	4130	0
278	20240617	165100	582034270	4130	4130	4130	4130	0
279	20240617	165000	582034270	4130	4130	4130	4130	0
280	20240617	164900	582034270	4130	4130	4130	4130	0
281	20240617	164800	582034270	4130	4130	4130	4130	0
282	20240617	164700	582034270	4130	4130	4130	4130	0
283	20240617	164600	582034270	4130	4130	4130	4130	0
284	20240617	164500	582034270	4130	4130	4130	4130	0
285	20240617	164400	582034270	4130	4130	4130	4130	0
286	20240617	164300	582034270	4130	4130	4130	4130	0
287	20240617	164200	582034270	4130	4130	4130	4130	0
288	20240617	164100	582034270	4130	4130	4130	4130	0
289	20240617	164000	582034270	4130	4130	4130	4130	0
290	20240617	163900	582034270	4130	4130	4130	4130	0
291	20240617	163800	582034270	4130	4130	4130	4130	0
292	20240617	163700	582034270	4130	4130	4130	4130	0
293	20240617	163600	582034270	4130	4130	4130	4130	0
294	20240617	163500	582034270	4130	4130	4130	4130	0
295	20240617	163400	582034270	4130	4130	4130	4130	0
296	20240617	163300	582034270	4130	4130	4130	4130	0
297	20240617	163200	582034270	4130	4130	4130	4130	0
298	20240617	163100	582034270	4130	4130	4130	4130	0
299	20240617	163000	582034270	4130	4130	4130	4130	0
300	20240617	162900	582034270	4130	4130	4130	4130	0
301	20240617	162800	582034270	4130	4130	4130	4130	0
302	20240617	162700	582034270	4130	4130	4130	4130	107
303	20240617	162600	582034270	4130	4130	4130	4130	0
304	20240617	162500	582034270	4130	4130	4130	4130	0
305	20240617	162400	582034270	4130	4130	4130	4130	0
306	20240617	162300	582034270	4130	4130	4130	4130	0
307	20240617	162200	582034270	4130	4130	4130	4130	0
308	20240617	162100	582034270	4130	4130	4130	4130	0
309	20240617	162000	582034270	4130	4130	4130	4130	0
310	20240617	161900	582034270	4130	4130	4130	4130	0
311	20240617	161800	582034270	4130	4130	4130	4130	0
312	20240617	161700	582034270	4130	4130	4130	4130	0
313	20240617	161600	582034270	4130	4130	4130	4130	0
314	20240617	161500	582034270	4130	4130	4130	4130	0
315	20240617	161400	582034270	4130	4130	4130	4130	0
316	20240617	161300	582034270	4130	4130	4130	4130	0
317	20240617	161200	582034270	4130	4130	4130	4130	0
318	20240617	161100	582034270	4130	4130	4130	4130	0
319	20240617	161000	582034270	4130	4130	4130	4130	0
320	20240617	160900	582034270	4130	4130	4130	4130	0
321	20240617	160800	582034270	4130	4130	4130	4130	0
322	20240617	160700	582034270	4130	4130	4130	4130	0
323	20240617	160600	582034270	4130	4130	4130	4130	0
324	20240617	160500	582034270	4130	4130	4130	4130	0
325	20240617	160400	582034270	4130	4130	4130	4130	0
326	20240617	160300	582034270	4130	4130	4130	4130	0
327	20240617	160200	582034270	4130	4130	4130	4130	0
328	20240617	160100	582034270	4130	4130	4130	4130	0
329	20240617	160000	582034270	4130	4130	4130	4130	0
330	20240617	155900	582034270	4130	4130	4130	4130	0
331	20240617	155800	582034270	4130	4130	4130	4130	0
332	20240617	155700	582034270	4130	4130	4130	4130	107
333	20240617	155600	582034270	4130	4130	4130	4130	0
334	20240617	155500	582034270	4130	4130	4130	4130	0
335	20240617	155400	582034270	4130	4130	4130	4130	0
336	20240617	155300	582034270	4130	4130	4130	4130	0
337	20240617	155200	582034270	4130	4130	4130	4130	0
338	20240617	155100	582034270	4130	4130	4130	4130	0
339	20240617	155000	582034270	4130	4130	4130	4130	0
340	20240617	154900	582034270	4130	4130	4130	4130	0
341	20240617	154800	582034270	4130	4130	4130	4130	0
342	20240617	154700	582034270	4130	4130	4130	4130	0
343	20240617	154600	582034270	4130	4130	4130	4130	0
344	20240617	154500	582034270	4130	4130	4130	4130	0
345	20240617	154400	582034270	4130	4130	4130	4130	0
346	20240617	154300	582034270	4130	4130	4130	4130	0
347	20240617	154200	582034270	4130	4130	4130	4130	0
348	20240617	154100	582034270	4130	4130	4130	4130	0
349	20240617	154000	582034270	4130	4130	4130	4130	0
350	20240617	153900	582034270	4130	4130	4130	4130	0
351	20240617	153800	582034270	4130	4130	4130	4130	0
352	20240617	153700	582034270	4130	4130	4130	4130	0
353	20240617	153600	582034270	4130	4130	4130	4130	0
354	20240617	153500	582034270	4130	4130	4130	4130	0
355	20240617	153400	582034270	4130	4130	4130	4130	0
356	20240617	153300	582034270	4130	4130	4130	4130	0
357	20240617	153200	582034270	4130	4130	4130	4130	0
358	20240617	153100	582034270	4130	4130	4130	4130	0
359	20240617	153000	582034270	4130	4130	4130	4130	107
360	20240617	152900	581592360	4135	4135	4135	4135	0
361	20240617	152800	581592360	4135	4135	4135	4135	0
362	20240617	152700	581592360	4135	4135	4135	4135	0
363	20240617	152600	581592360	4135	4135	4135	4135	0
364	20240617	152500	581592360	4135	4135	4135	4135	0
365	20240617	152400	581592360	4135	4135	4135	4135	0
366	20240617	152300	581592360	4135	4135	4135	4135	0
367	20240617	152200	581592360	4135	4135	4135	4135	0
368	20240617	152100	581592360	4135	4135	4135	4135	0
369	20240617	152000	581592360	4135	4135	4135	4135	0
370	20240617	151900	581592360	4135	4135	4135	4135	34
371	20240617	151800	581451770	4135	4135	4135	4135	0
372	20240617	151700	581451770	4135	4135	4135	4135	300
373	20240617	151600	580211270	4135	4135	4135	4135	1
374	20240617	151500	580207135	4135	4135	4135	4135	1
375	20240617	151400	580203000	4130	4130	4130	4130	0
376	20240617	151300	580203000	4130	4130	4130	4130	0
377	20240617	151200	580203000	4130	4130	4130	4130	16
378	20240617	151100	580136920	4130	4130	4130	4130	0
379	20240617	151000	580136920	4130	4135	4135	4130	700
380	20240617	150900	577244920	4140	4140	4140	4140	0
381	20240617	150800	577244920	4140	4140	4140	4140	0
382	20240617	150700	577244920	4140	4140	4140	4140	0
383	20240617	150600	577244920	4140	4140	4140	4140	1
384	20240617	150500	577240780	4135	4135	4135	4135	0
385	20240617	150400	577240780	4135	4135	4135	4135	0
386	20240617	150300	577240780	4135	4135	4135	4135	67
387	20240617	150200	576963735	4135	4135	4135	4135	0
388	20240617	150100	576963735	4135	4135	4135	4135	0
389	20240617	150000	576963735	4135	4135	4135	4135	0
390	20240617	145900	576963735	4135	4135	4135	4135	0
391	20240617	145800	576963735	4135	4135	4135	4135	0
392	20240617	145700	576963735	4135	4135	4135	4135	0
393	20240617	145600	576963735	4135	4135	4135	4135	92
394	20240617	145500	576583315	4135	4135	4135	4135	351
395	20240617	145400	575131930	4130	4130	4130	4130	0
396	20240617	145300	575131930	4130	4130	4130	4130	0
397	20240617	145200	575131930	4130	4130	4130	4130	0
398	20240617	145100	575131930	4130	4130	4130	4130	0
399	20240617	145000	575131930	4130	4130	4130	4130	0
400	20240617	144900	575131930	4130	4130	4130	4130	0
401	20240617	144800	575131930	4130	4130	4130	4130	22
402	20240617	144700	575041070	4135	4135	4135	4135	0
403	20240617	144600	575041070	4135	4135	4135	4135	0
404	20240617	144500	575041070	4135	4135	4135	4135	0
405	20240617	144400	575041070	4135	4135	4135	4135	0
406	20240617	144300	575041070	4135	4135	4135	4135	0
407	20240617	144200	575041070	4135	4135	4135	4135	0
408	20240617	144100	575041070	4135	4135	4135	4135	0
409	20240617	144000	575041070	4135	4135	4135	4135	1636
410	20240617	143900	568276210	4140	4140	4140	4140	998
411	20240617	143800	564144490	4140	4145	4145	4140	1052
412	20240617	143700	559783960	4145	4145	4145	4145	164
413	20240617	143600	559104180	4155	4155	4155	4155	0
414	20240617	143500	559104180	4155	4155	4155	4155	0
415	20240617	143400	559104180	4155	4155	4155	4155	0
416	20240617	143300	559104180	4155	4155	4155	4155	0
417	20240617	143200	559104180	4155	4155	4155	4155	0
418	20240617	143100	559104180	4155	4155	4155	4155	0
419	20240617	143000	559104180	4155	4155	4155	4155	0
420	20240617	142900	559104180	4155	4155	4155	4155	0
421	20240617	142800	559104180	4155	4155	4155	4155	0
422	20240617	142700	559104180	4155	4155	4155	4155	0
423	20240617	142600	559104180	4155	4155	4155	4155	0
424	20240617	142500	559104180	4155	4155	4155	4155	0
425	20240617	142400	559104180	4155	4155	4155	4155	0
426	20240617	142300	559104180	4155	4155	4155	4155	0
427	20240617	142200	559104180	4155	4155	4155	4155	0
428	20240617	142100	559104180	4155	4155	4155	4155	0
429	20240617	142000	559104180	4155	4155	4155	4155	0
430	20240617	141900	559104180	4155	4155	4155	4155	0
431	20240617	141800	559104180	4155	4155	4155	4155	0
432	20240617	141700	559104180	4155	4155	4155	4155	0
433	20240617	141600	559104180	4155	4155	4155	4155	0
434	20240617	141500	559104180	4155	4155	4155	4155	0
435	20240617	141400	559104180	4155	4155	4155	4155	0
436	20240617	141300	559104180	4155	4155	4155	4155	1
437	20240617	141200	559100025	4135	4135	4135	4135	0
438	20240617	141100	559100025	4135	4135	4135	4135	0
439	20240617	141000	559100025	4135	4135	4135	4135	0
440	20240617	140900	559100025	4135	4135	4135	4135	0
441	20240617	140800	559100025	4135	4135	4135	4135	0
442	20240617	140700	559100025	4135	4135	4135	4135	0
443	20240617	140600	559100025	4135	4135	4135	4135	0
444	20240617	140500	559100025	4135	4135	4135	4135	0
445	20240617	140400	559100025	4135	4135	4135	4135	0
446	20240617	140300	559100025	4135	4135	4135	4135	0
447	20240617	140200	559100025	4135	4135	4135	4135	0
448	20240617	140100	559100025	4135	4135	4135	4135	0
449	20240617	140000	559100025	4135	4135	4135	4135	0
450	20240617	135900	559100025	4135	4135	4135	4135	0
451	20240617	135800	559100025	4135	4135	4135	4135	495
452	20240617	135700	557053200	4135	4150	4150	4135	400
453	20240617	135600	555398885	4150	4150	4150	4150	0
454	20240617	135500	555398885	4150	4150	4150	4150	0
455	20240617	135400	555398885	4150	4150	4150	4150	0
456	20240617	135300	555398885	4150	4150	4150	4150	0
457	20240617	135200	555398885	4150	4150	4150	4150	999
458	20240617	135100	551253035	4150	4150	4150	4150	0
459	20240617	135000	551253035	4150	4150	4150	4150	0
460	20240617	134900	551253035	4150	4150	4150	4150	0
461	20240617	134800	551253035	4150	4150	4150	4150	0
462	20240617	134700	551253035	4150	4150	4150	4150	1
463	20240617	134600	551248885	4155	4155	4155	4155	0
464	20240617	134500	551248885	4155	4155	4155	4155	0
465	20240617	134400	551248885	4155	4155	4155	4155	0
466	20240617	134300	551248885	4155	4155	4155	4155	0
467	20240617	134200	551248885	4155	4155	4155	4155	0
468	20240617	134100	551248885	4155	4155	4155	4155	0
469	20240617	134000	551248885	4155	4155	4155	4155	0
470	20240617	133900	551248885	4155	4155	4155	4155	120
471	20240617	133800	550750285	4155	4150	4155	4150	2528
472	20240617	133700	540258915	4150	4150	4150	4150	0
473	20240617	133600	540258915	4150	4150	4150	4150	0
474	20240617	133500	540258915	4150	4150	4150	4150	0
475	20240617	133400	540258915	4150	4150	4150	4150	0
476	20240617	133300	540258915	4150	4150	4150	4150	0
477	20240617	133200	540258915	4150	4150	4150	4150	0
478	20240617	133100	540258915	4150	4150	4150	4150	0
479	20240617	133000	540258915	4150	4150	4150	4150	0
480	20240617	132900	540258915	4150	4150	4150	4150	0
481	20240617	132800	540258915	4150	4150	4150	4150	0
482	20240617	132700	540258915	4150	4150	4150	4150	0
483	20240617	132600	540258915	4150	4150	4150	4150	0
484	20240617	132500	540258915	4150	4140	4150	4140	5330
485	20240617	132400	518160955	4125	4125	4125	4125	0
486	20240617	132300	518160955	4125	4125	4125	4125	44
487	20240617	132200	517979455	4125	4130	4130	4125	245
488	20240617	132100	516968820	4125	4130	4130	4125	195
489	20240617	132000	516164430	4130	4130	4130	4130	240
490	20240617	131900	515173230	4130	4130	4130	4130	0
491	20240617	131800	515173230	4130	4130	4130	4130	0
492	20240617	131700	515173230	4130	4130	4130	4130	0
493	20240617	131600	515173230	4130	4130	4130	4130	0
494	20240617	131500	515173230	4130	4130	4130	4130	0
495	20240617	131400	515173230	4130	4130	4130	4130	0
496	20240617	131300	515173230	4130	4130	4130	4130	200
497	20240617	131200	514347230	4130	4130	4130	4130	0
498	20240617	131100	514347230	4130	4130	4130	4130	0
499	20240617	131000	514347230	4130	4130	4130	4130	0
500	20240617	130900	514347230	4130	4130	4130	4130	0
501	20240617	130800	514347230	4130	4130	4130	4130	0
502	20240617	130700	514347230	4130	4130	4130	4130	130
503	20240617	130600	513810330	4140	4140	4140	4140	0
504	20240617	130500	513810330	4140	4140	4140	4140	0
505	20240617	130400	513810330	4140	4140	4140	4140	0
506	20240617	130300	513810330	4140	4140	4140	4140	0
507	20240617	130200	513810330	4140	4140	4140	4140	0
508	20240617	130100	513810330	4140	4140	4140	4140	0
509	20240617	130000	513810330	4140	4140	4140	4140	2199
510	20240617	125900	504706470	4140	4140	4140	4140	0
511	20240617	125800	504706470	4140	4140	4140	4140	0
512	20240617	125700	504706470	4140	4140	4140	4140	0
513	20240617	125600	504706470	4140	4140	4140	4140	0
514	20240617	125500	504706470	4140	4130	4140	4130	111
515	20240617	125400	504247930	4125	4125	4125	4125	0
516	20240617	125300	504247930	4125	4130	4130	4125	100
517	20240617	125200	503835420	4125	4125	4125	4125	0
518	20240617	125100	503835420	4125	4125	4125	4125	0
519	20240617	125000	503835420	4125	4125	4125	4125	0
520	20240617	124900	503835420	4125	4125	4125	4125	2132
521	20240617	124800	495040920	4140	4140	4140	4140	0
522	20240617	124700	495040920	4140	4140	4140	4140	0
523	20240617	124600	495040920	4140	4140	4140	4140	0
524	20240617	124500	495040920	4140	4140	4140	4140	0
525	20240617	124400	495040920	4140	4140	4140	4140	0
526	20240617	124300	495040920	4140	4140	4140	4140	0
527	20240617	124200	495040920	4140	4140	4140	4140	0
528	20240617	124100	495040920	4140	4140	4140	4140	0
529	20240617	124000	495040920	4140	4140	4140	4140	0
530	20240617	123900	495040920	4140	4140	4140	4140	0
531	20240617	123800	495040920	4140	4140	4140	4140	723
532	20240617	123700	492047700	4125	4125	4125	4125	0
533	20240617	123600	492047700	4125	4125	4125	4125	0
534	20240617	123500	492047700	4125	4125	4125	4125	0
535	20240617	123400	492047700	4125	4125	4125	4125	0
536	20240617	123300	492047700	4125	4125	4125	4125	0
537	20240617	123200	492047700	4125	4125	4125	4125	0
538	20240617	123100	492047700	4125	4130	4130	4125	21
539	20240617	123000	491961070	4125	4125	4125	4125	0
540	20240617	122900	491961070	4125	4125	4125	4125	0
541	20240617	122800	491961070	4125	4125	4125	4125	0
542	20240617	122700	491961070	4125	4125	4125	4125	0
543	20240617	122600	491961070	4125	4125	4125	4125	0
544	20240617	122500	491961070	4125	4130	4130	4125	244
545	20240617	122400	490954565	4125	4125	4125	4125	0
546	20240617	122300	490954565	4125	4130	4130	4125	44
547	20240617	122200	490772985	4130	4130	4130	4130	200
548	20240617	122100	489946985	4130	4130	4130	4130	4
549	20240617	122000	489930465	4130	4135	4135	4130	239
550	20240617	121900	488943380	4130	4130	4130	4130	55
551	20240617	121800	488716230	4150	4150	4150	4150	0
552	20240617	121700	488716230	4150	4150	4150	4150	0
553	20240617	121600	488716230	4150	4150	4150	4150	0
554	20240617	121500	488716230	4150	4150	4150	4150	0
555	20240617	121400	488716230	4150	4150	4150	4150	0
556	20240617	121300	488716230	4150	4150	4150	4150	0
557	20240617	121200	488716230	4150	4150	4150	4150	0
558	20240617	121100	488716230	4150	4145	4150	4145	50
559	20240617	121000	488508735	4150	4150	4150	4150	0
560	20240617	120900	488508735	4150	4150	4150	4150	0
561	20240617	120800	488508735	4150	4150	4150	4150	0
562	20240617	120700	488508735	4150	4150	4150	4150	0
563	20240617	120600	488508735	4150	4150	4150	4150	0
564	20240617	120500	488508735	4150	4150	4150	4150	0
565	20240617	120400	488508735	4150	4130	4150	4130	44
566	20240617	120300	488326215	4125	4125	4125	4125	741
567	20240617	120200	485269590	4125	4125	4125	4125	0
568	20240617	120100	485269590	4125	4125	4125	4125	0
569	20240617	120000	485269590	4125	4125	4125	4125	0
570	20240617	115900	485269590	4125	4125	4125	4125	3
571	20240617	115800	485257215	4125	4125	4125	4125	0
572	20240617	115700	485257215	4125	4125	4125	4125	0
573	20240617	115600	485257215	4125	4125	4125	4125	0
574	20240617	115500	485257215	4125	4125	4125	4125	0
575	20240617	115400	485257215	4125	4125	4125	4125	0
576	20240617	115300	485257215	4125	4125	4125	4125	0
577	20240617	115200	485257215	4125	4125	4130	4125	2156
578	20240617	115100	476363220	4125	4150	4150	4125	1953
579	20240617	115000	468282995	4150	4150	4150	4150	0
580	20240617	114900	468282995	4150	4150	4150	4150	0
581	20240617	114800	468282995	4150	4150	4150	4150	1
582	20240617	114700	468278845	4150	4150	4150	4150	0
583	20240617	114600	468278845	4150	4150	4150	4150	0
584	20240617	114500	468278845	4150	4150	4150	4150	0
585	20240617	114400	468278845	4150	4150	4150	4150	0
586	20240617	114300	468278845	4150	4150	4150	4150	0
587	20240617	114200	468278845	4150	4150	4150	4150	0
588	20240617	114100	468278845	4150	4150	4150	4150	290
589	20240617	114000	467075345	4150	4150	4150	4150	0
590	20240617	113900	467075345	4150	4150	4150	4150	0
591	20240617	113800	467075345	4150	4150	4150	4150	235
592	20240617	113700	466100095	4150	4155	4155	4150	223
593	20240617	113600	465174500	4160	4160	4160	4160	0
594	20240617	113500	465174500	4160	4160	4160	4160	0
595	20240617	113400	465174500	4160	4160	4160	4160	0
596	20240617	113300	465174500	4160	4160	4160	4160	0
597	20240617	113200	465174500	4160	4160	4160	4160	0
598	20240617	113100	465174500	4160	4160	4160	4160	0
599	20240617	113000	465174500	4160	4160	4160	4160	0
600	20240617	112900	465174500	4160	4160	4160	4160	0
601	20240617	112800	465174500	4160	4160	4160	4160	0
602	20240617	112700	465174500	4160	4160	4160	4160	0
603	20240617	112600	465174500	4160	4155	4160	4155	201
604	20240617	112500	464339340	4160	4160	4160	4160	0
605	20240617	112400	464339340	4160	4160	4160	4160	10
606	20240617	112300	464297740	4160	4160	4160	4160	0
607	20240617	112200	464297740	4160	4160	4160	4160	200
608	20240617	112100	463465740	4165	4165	4165	4165	0
609	20240617	112000	463465740	4165	4165	4165	4165	0
610	20240617	111900	463465740	4165	4165	4165	4165	0
611	20240617	111800	463465740	4165	4165	4165	4165	0
612	20240617	111700	463465740	4165	4165	4165	4165	0
613	20240617	111600	463465740	4165	4165	4165	4165	0
614	20240617	111500	463465740	4165	4165	4165	4165	484
615	20240617	111400	461449880	4170	4165	4170	4165	21
616	20240617	111300	461362410	4170	4170	4170	4170	0
617	20240617	111200	461362410	4170	4170	4170	4170	0
618	20240617	111100	461362410	4170	4170	4170	4170	0
619	20240617	111000	461362410	4170	4170	4170	4170	0
620	20240617	110900	461362410	4170	4165	4170	4165	3474
621	20240617	110800	446893195	4165	4165	4165	4165	0
622	20240617	110700	446893195	4165	4165	4165	4165	0
623	20240617	110600	446893195	4165	4165	4165	4165	0
624	20240617	110500	446893195	4165	4165	4165	4165	1
625	20240617	110400	446889030	4155	4160	4165	4155	335
626	20240617	110300	445496880	4160	4160	4160	4160	0
627	20240617	110200	445496880	4160	4160	4165	4155	1329
628	20240617	110100	439968315	4160	4160	4160	4160	0
629	20240617	110000	439968315	4160	4150	4160	4150	2200
630	20240617	105900	430838305	4150	4150	4150	4150	1
631	20240617	105800	430834155	4145	4145	4145	4145	4758
632	20240617	105700	411112245	4145	4145	4145	4145	0
633	20240617	105600	411112245	4145	4145	4145	4145	0
634	20240617	105500	411112245	4145	4145	4145	4145	0
635	20240617	105400	411112245	4145	4140	4145	4140	2
636	20240617	105300	411103960	4125	4125	4125	4125	0
637	20240617	105200	411103960	4125	4125	4125	4125	0
638	20240617	105100	411103960	4125	4125	4125	4125	0
639	20240617	105000	411103960	4125	4140	4140	4125	1430
640	20240617	104900	405197745	4145	4145	4145	4145	0
641	20240617	104800	405197745	4145	4145	4145	4145	0
642	20240617	104700	405197745	4145	4145	4145	4145	0
643	20240617	104600	405197745	4145	4145	4145	4145	0
644	20240617	104500	405197745	4145	4145	4145	4145	0
645	20240617	104400	405197745	4145	4145	4145	4145	1
646	20240617	104300	405193600	4145	4145	4145	4145	70
647	20240617	104200	404903450	4145	4145	4145	4145	10
648	20240617	104100	404862000	4145	4145	4145	4145	0
649	20240617	104000	404862000	4145	4145	4145	4145	0
650	20240617	103900	404862000	4145	4145	4145	4145	0
651	20240617	103800	404862000	4145	4145	4145	4145	0
652	20240617	103700	404862000	4145	4145	4145	4145	1000
653	20240617	103600	400717000	4145	4145	4145	4145	0
654	20240617	103500	400717000	4145	4145	4145	4145	0
655	20240617	103400	400717000	4145	4145	4145	4145	0
656	20240617	103300	400717000	4145	4145	4145	4145	0
657	20240617	103200	400717000	4145	4145	4145	4145	0
658	20240617	103100	400717000	4145	4145	4145	4145	0
659	20240617	103000	400717000	4145	4145	4145	4145	0
660	20240617	102900	400717000	4145	4145	4145	4145	0
661	20240617	102800	400717000	4145	4130	4145	4130	4833
662	20240617	102700	380710770	4120	4120	4120	4120	0
663	20240617	102600	380710770	4120	4120	4120	4120	1000
664	20240617	102500	376590770	4120	4120	4120	4120	0
665	20240617	102400	376590770	4120	4130	4130	4120	4164
666	20240617	102300	359424105	4130	4135	4135	4130	6391
667	20240617	102200	333007325	4135	4135	4135	4135	0
668	20240617	102100	333007325	4135	4135	4135	4135	15
669	20240617	102000	332945300	4140	4140	4140	4140	11
670	20240617	101900	332899760	4140	4140	4140	4140	0
671	20240617	101800	332899760	4140	4140	4140	4140	150
672	20240617	101700	332278760	4140	4140	4140	4140	50
673	20240617	101600	332071760	4135	4135	4135	4135	2026
674	20240617	101500	323694250	4140	4140	4140	4140	0
675	20240617	101400	323694250	4140	4140	4140	4140	300
676	20240617	101300	322452250	4140	4140	4140	4140	0
677	20240617	101200	322452250	4140	4140	4140	4140	0
678	20240617	101100	322452250	4140	4140	4140	4140	2070
679	20240617	101000	313882450	4145	4145	4145	4145	0
680	20240617	100900	313882450	4145	4145	4145	4145	0
681	20240617	100800	313882450	4145	4145	4145	4145	0
682	20240617	100700	313882450	4145	4145	4145	4145	6
683	20240617	100600	313857580	4150	4150	4150	4150	0
684	20240617	100500	313857580	4150	4150	4150	4150	21
685	20240617	100400	313770430	4150	4150	4150	4150	0
686	20240617	100300	313770430	4150	4150	4150	4150	71
687	20240617	100200	313475780	4150	4150	4150	4150	0
688	20240617	100100	313475780	4150	4150	4150	4150	0
689	20240617	100000	313475780	4150	4150	4150	4150	0
690	20240617	095900	313475780	4150	4150	4150	4150	435
691	20240617	095800	311670530	4150	4150	4150	4150	105
692	20240617	095700	311234780	4150	4150	4150	4150	5
693	20240617	095600	311214030	4150	4150	4150	4150	1000
694	20240617	095500	307064030	4145	4145	4145	4145	0
695	20240617	095400	307064030	4145	4145	4145	4145	0
696	20240617	095300	307064030	4145	4145	4145	4145	68
697	20240617	095200	306782170	4145	4145	4145	4145	30
698	20240617	095100	306657820	4145	4145	4145	4145	0
699	20240617	095000	306657820	4145	4145	4145	4145	0
700	20240617	094900	306657820	4145	4140	4145	4140	308
701	20240617	094800	305382690	4140	4140	4140	4140	0
702	20240617	094700	305382690	4140	4140	4140	4140	0
703	20240617	094600	305382690	4140	4140	4140	4140	0
704	20240617	094500	305382690	4140	4140	4140	4140	11
705	20240617	094400	305337150	4140	4140	4140	4140	0
706	20240617	094300	305337150	4140	4140	4140	4140	0
707	20240617	094200	305337150	4140	4140	4140	4140	136
708	20240617	094100	304774110	4140	4140	4140	4140	0
709	20240617	094000	304774110	4140	4140	4140	4140	0
710	20240617	093900	304774110	4140	4140	4140	4140	1
711	20240617	093800	304769970	4135	4135	4135	4135	0
712	20240617	093700	304769970	4135	4135	4135	4135	0
713	20240617	093600	304769970	4135	4135	4135	4135	0
714	20240617	093500	304769970	4135	4135	4135	4135	0
715	20240617	093400	304769970	4135	4135	4135	4135	0
716	20240617	093300	304769970	4135	4135	4135	4135	500
717	20240617	093200	302702470	4135	4135	4135	4135	613
718	20240617	093100	300167715	4135	4140	4140	4135	92
719	20240617	093000	299787230	4135	4135	4135	4135	1
720	20240617	092900	299783095	4130	4130	4130	4130	1956
721	20240617	092800	291704815	4125	4125	4125	4125	0
722	20240617	092700	291704815	4125	4155	4155	4125	6345
723	20240617	092600	265433055	4155	4170	4170	4155	223
724	20240617	092500	264506430	4170	4170	4170	4170	49
725	20240617	092400	264302100	4175	4160	4190	4160	4037
726	20240617	092300	247449705	4160	4155	4190	4155	4269
727	20240617	092200	229615650	4155	4155	4155	4155	418
728	20240617	092100	227878860	4155	4155	4155	4150	1342
729	20240617	092000	222303000	4155	4155	4155	4155	0
730	20240617	091900	222303000	4155	4155	4155	4155	232
731	20240617	091800	221339040	4190	4190	4190	4190	237
732	20240617	091700	220346010	4190	4170	4190	4170	5996
733	20240617	091600	195283710	4170	4150	4170	4145	829
734	20240617	091500	191838210	4170	4170	4170	4170	10
735	20240617	091400	191796510	4190	4140	4190	4140	5064
736	20240617	091300	170710805	4140	4145	4145	4140	1150
737	20240617	091200	165944805	4145	4145	4145	4145	1100
738	20240617	091100	161385305	4145	4145	4145	4140	1500
739	20240617	091000	155168305	4150	4125	4150	4125	1826
740	20240617	090900	147602060	4125	4130	4130	4120	10834
741	20240617	090800	102909910	4135	4135	4135	4135	440
742	20240617	090700	101090510	4135	4130	4135	4130	5233
743	20240617	090600	79455515	4130	4130	4130	4130	2500
744	20240617	090500	69130515	4130	4130	4130	4130	300
745	20240617	090400	67891515	4100	4095	4140	4095	1502
746	20240617	090300	61735735	4100	4090	4100	4090	10177
747	20240617	090200	20038790	4070	4085	4095	4070	2078
748	20240617	090100	11531420	4095	4010	4095	4010	2768
749	20240617	090000	344430	4005	4005	4005	4005	86