KissMeData/016450/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190200	33479805	4645	4645	4645	4645	455
3	20240625	190100	33479805	4645	4645	4645	4645	0
4	20240625	190000	33479805	4645	4645	4645	4645	0
5	20240625	185900	33479805	4645	4645	4645	4645	0
6	20240625	185800	33479805	4645	4645	4645	4645	0
7	20240625	185700	33479805	4645	4645	4645	4645	0
8	20240625	185600	33479805	4645	4645	4645	4645	0
9	20240625	185500	33479805	4645	4645	4645	4645	0
10	20240625	185400	33479805	4645	4645	4645	4645	0
11	20240625	185300	33479805	4645	4645	4645	4645	0
12	20240625	185200	33479805	4645	4645	4645	4645	0
13	20240625	185100	33479805	4645	4645	4645	4645	0
14	20240625	185000	33479805	4645	4645	4645	4645	0
15	20240625	184900	33479805	4645	4645	4645	4645	0
16	20240625	184800	33479805	4645	4645	4645	4645	0
17	20240625	184700	33479805	4645	4645	4645	4645	0
18	20240625	184600	33479805	4645	4645	4645	4645	0
19	20240625	184500	33479805	4645	4645	4645	4645	0
20	20240625	184400	33479805	4645	4645	4645	4645	0
21	20240625	184300	33479805	4645	4645	4645	4645	0
22	20240625	184200	33479805	4645	4645	4645	4645	0
23	20240625	184100	33479805	4645	4645	4645	4645	0
24	20240625	184000	33479805	4645	4645	4645	4645	0
25	20240625	183900	33479805	4645	4645	4645	4645	0
26	20240625	183800	33479805	4645	4645	4645	4645	0
27	20240625	183700	33479805	4645	4645	4645	4645	0
28	20240625	183600	33479805	4645	4645	4645	4645	0
29	20240625	183500	33479805	4645	4645	4645	4645	0
30	20240625	183400	33479805	4645	4645	4645	4645	0
31	20240625	183300	33479805	4645	4645	4645	4645	0
32	20240625	183200	33479805	4645	4645	4645	4645	455
33	20240625	183100	33479805	4645	4645	4645	4645	0
34	20240625	183000	33479805	4645	4645	4645	4645	0
35	20240625	182900	33479805	4645	4645	4645	4645	0
36	20240625	182800	33479805	4645	4645	4645	4645	0
37	20240625	182700	33479805	4645	4645	4645	4645	0
38	20240625	182600	33479805	4645	4645	4645	4645	0
39	20240625	182500	33479805	4645	4645	4645	4645	0
40	20240625	182400	33479805	4645	4645	4645	4645	0
41	20240625	182300	33479805	4645	4645	4645	4645	0
42	20240625	182200	33479805	4645	4645	4645	4645	0
43	20240625	182100	33479805	4645	4645	4645	4645	0
44	20240625	182000	33479805	4645	4645	4645	4645	0
45	20240625	181900	33479805	4645	4645	4645	4645	0
46	20240625	181800	33479805	4645	4645	4645	4645	0
47	20240625	181700	33479805	4645	4645	4645	4645	0
48	20240625	181600	33479805	4645	4645	4645	4645	0
49	20240625	181500	33479805	4645	4645	4645	4645	0
50	20240625	181400	33479805	4645	4645	4645	4645	0
51	20240625	181300	33479805	4645	4645	4645	4645	0
52	20240625	181200	33479805	4645	4645	4645	4645	0
53	20240625	181100	33479805	4645	4645	4645	4645	0
54	20240625	181000	33479805	4645	4645	4645	4645	0
55	20240625	180900	33479805	4645	4645	4645	4645	0
56	20240625	180800	33479805	4645	4645	4645	4645	0
57	20240625	180700	33479805	4645	4645	4645	4645	0
58	20240625	180600	33479805	4645	4645	4645	4645	0
59	20240625	180500	33479805	4645	4645	4645	4645	0
60	20240625	180400	33479805	4645	4645	4645	4645	0
61	20240625	180300	33479805	4645	4645	4645	4645	0
62	20240625	180200	33479805	4645	4645	4645	4645	455
63	20240625	180100	33479805	4645	4645	4645	4645	0
64	20240625	180000	33479805	4645	4645	4645	4645	0
65	20240625	175900	33479805	4645	4645	4645	4645	0
66	20240625	175800	33479805	4645	4645	4645	4645	0
67	20240625	175700	33479805	4645	4645	4645	4645	0
68	20240625	175600	33479805	4645	4645	4645	4645	0
69	20240625	175500	33479805	4645	4645	4645	4645	0
70	20240625	175400	33479805	4645	4645	4645	4645	0
71	20240625	175300	33479805	4645	4645	4645	4645	0
72	20240625	175200	33479805	4645	4645	4645	4645	0
73	20240625	175100	33479805	4645	4645	4645	4645	0
74	20240625	175000	33479805	4645	4645	4645	4645	0
75	20240625	174900	33479805	4645	4645	4645	4645	0
76	20240625	174800	33479805	4645	4645	4645	4645	0
77	20240625	174700	33479805	4645	4645	4645	4645	0
78	20240625	174600	33479805	4645	4645	4645	4645	0
79	20240625	174500	33479805	4645	4645	4645	4645	0
80	20240625	174400	33479805	4645	4645	4645	4645	0
81	20240625	174300	33479805	4645	4645	4645	4645	0
82	20240625	174200	33479805	4645	4645	4645	4645	0
83	20240625	174100	33479805	4645	4645	4645	4645	0
84	20240625	174000	33479805	4645	4645	4645	4645	0
85	20240625	173900	33479805	4645	4645	4645	4645	0
86	20240625	173800	33479805	4645	4645	4645	4645	0
87	20240625	173700	33479805	4645	4645	4645	4645	0
88	20240625	173600	33479805	4645	4645	4645	4645	0
89	20240625	173500	33479805	4645	4645	4645	4645	0
90	20240625	173400	33479805	4645	4645	4645	4645	0
91	20240625	173300	33479805	4645	4645	4645	4645	0
92	20240625	173200	33479805	4645	4645	4645	4645	455
93	20240625	173100	33479805	4645	4645	4645	4645	0
94	20240625	173000	33479805	4645	4645	4645	4645	0
95	20240625	172900	33479805	4645	4645	4645	4645	0
96	20240625	172800	33479805	4645	4645	4645	4645	0
97	20240625	172700	33479805	4645	4645	4645	4645	0
98	20240625	172600	33479805	4645	4645	4645	4645	0
99	20240625	172500	33479805	4645	4645	4645	4645	0
100	20240625	172400	33479805	4645	4645	4645	4645	0
101	20240625	172300	33479805	4645	4645	4645	4645	0
102	20240625	172200	33479805	4645	4645	4645	4645	0
103	20240625	172100	33479805	4645	4645	4645	4645	0
104	20240625	172000	33479805	4645	4645	4645	4645	0
105	20240625	171900	33479805	4645	4645	4645	4645	0
106	20240625	171800	33479805	4645	4645	4645	4645	0
107	20240625	171700	33479805	4645	4645	4645	4645	0
108	20240625	171600	33479805	4645	4645	4645	4645	0
109	20240625	171500	33479805	4645	4645	4645	4645	0
110	20240625	171400	33479805	4645	4645	4645	4645	0
111	20240625	171300	33479805	4645	4645	4645	4645	0
112	20240625	171200	33479805	4645	4645	4645	4645	0
113	20240625	171100	33479805	4645	4645	4645	4645	0
114	20240625	171000	33479805	4645	4645	4645	4645	0
115	20240625	170900	33479805	4645	4645	4645	4645	0
116	20240625	170800	33479805	4645	4645	4645	4645	0
117	20240625	170700	33479805	4645	4645	4645	4645	0
118	20240625	170600	33479805	4645	4645	4645	4645	0
119	20240625	170500	33479805	4645	4645	4645	4645	0
120	20240625	170400	33479805	4645	4645	4645	4645	0
121	20240625	170300	33479805	4645	4645	4645	4645	0
122	20240625	170200	33479805	4645	4645	4645	4645	455
123	20240625	170100	33479805	4645	4645	4645	4645	0
124	20240625	170000	33479805	4645	4645	4645	4645	0
125	20240625	165900	33479805	4645	4645	4645	4645	0
126	20240625	165800	33479805	4645	4645	4645	4645	0
127	20240625	165700	33479805	4645	4645	4645	4645	0
128	20240625	165600	33479805	4645	4645	4645	4645	0
129	20240625	165500	33479805	4645	4645	4645	4645	0
130	20240625	165400	33479805	4645	4645	4645	4645	0
131	20240625	165300	33479805	4645	4645	4645	4645	0
132	20240625	165200	33479805	4645	4645	4645	4645	0
133	20240625	165100	33479805	4645	4645	4645	4645	0
134	20240625	165000	33479805	4645	4645	4645	4645	0
135	20240625	164900	33479805	4645	4645	4645	4645	0
136	20240625	164800	33479805	4645	4645	4645	4645	0
137	20240625	164700	33479805	4645	4645	4645	4645	0
138	20240625	164600	33479805	4645	4645	4645	4645	0
139	20240625	164500	33479805	4645	4645	4645	4645	0
140	20240625	164400	33479805	4645	4645	4645	4645	0
141	20240625	164300	33479805	4645	4645	4645	4645	0
142	20240625	164200	33479805	4645	4645	4645	4645	0
143	20240625	164100	33479805	4645	4645	4645	4645	0
144	20240625	164000	33479805	4645	4645	4645	4645	0
145	20240625	163900	33479805	4645	4645	4645	4645	0
146	20240625	163800	33479805	4645	4645	4645	4645	0
147	20240625	163700	33479805	4645	4645	4645	4645	0
148	20240625	163600	33479805	4645	4645	4645	4645	0
149	20240625	163500	33479805	4645	4645	4645	4645	0
150	20240625	163400	33479805	4645	4645	4645	4645	0
151	20240625	163300	33479805	4645	4645	4645	4645	0
152	20240625	163200	33479805	4645	4645	4645	4645	455
153	20240625	163100	33479805	4645	4645	4645	4645	0
154	20240625	163000	33479805	4645	4645	4645	4645	0
155	20240625	162900	33479805	4645	4645	4645	4645	0
156	20240625	162800	33479805	4645	4645	4645	4645	0
157	20240625	162700	33479805	4645	4645	4645	4645	0
158	20240625	162600	33479805	4645	4645	4645	4645	0
159	20240625	162500	33479805	4645	4645	4645	4645	0
160	20240625	162400	33479805	4645	4645	4645	4645	0
161	20240625	162300	33479805	4645	4645	4645	4645	0
162	20240625	162200	33479805	4645	4645	4645	4645	0
163	20240625	162100	33479805	4645	4645	4645	4645	0
164	20240625	162000	33479805	4645	4645	4645	4645	0
165	20240625	161900	33479805	4645	4645	4645	4645	0
166	20240625	161800	33479805	4645	4645	4645	4645	0
167	20240625	161700	33479805	4645	4645	4645	4645	0
168	20240625	161600	33479805	4645	4645	4645	4645	0
169	20240625	161500	33479805	4645	4645	4645	4645	0
170	20240625	161400	33479805	4645	4645	4645	4645	0
171	20240625	161300	33479805	4645	4645	4645	4645	0
172	20240625	161200	33479805	4645	4645	4645	4645	0
173	20240625	161100	33479805	4645	4645	4645	4645	0
174	20240625	161000	33479805	4645	4645	4645	4645	0
175	20240625	160900	33479805	4645	4645	4645	4645	0
176	20240625	160800	33479805	4645	4645	4645	4645	0
177	20240625	160700	33479805	4645	4645	4645	4645	0
178	20240625	160600	33479805	4645	4645	4645	4645	0
179	20240625	160500	33479805	4645	4645	4645	4645	0
180	20240625	160400	33479805	4645	4645	4645	4645	0
181	20240625	160300	33479805	4645	4645	4645	4645	0
182	20240625	160200	33479805	4645	4645	4645	4645	455
183	20240625	160100	33479805	4645	4645	4645	4645	0
184	20240625	160000	33479805	4645	4645	4645	4645	0
185	20240625	155900	33479805	4645	4645	4645	4645	0
186	20240625	155800	33479805	4645	4645	4645	4645	0
187	20240625	155700	33479805	4645	4645	4645	4645	0
188	20240625	155600	33479805	4645	4645	4645	4645	0
189	20240625	155500	33479805	4645	4645	4645	4645	0
190	20240625	155400	33479805	4645	4645	4645	4645	0
191	20240625	155300	33479805	4645	4645	4645	4645	0
192	20240625	155200	33479805	4645	4645	4645	4645	0
193	20240625	155100	33479805	4645	4645	4645	4645	0
194	20240625	155000	33479805	4645	4645	4645	4645	0
195	20240625	154900	33479805	4645	4645	4645	4645	0
196	20240625	154800	33479805	4645	4645	4645	4645	0
197	20240625	154700	33479805	4645	4645	4645	4645	0
198	20240625	154600	33479805	4645	4645	4645	4645	0
199	20240625	154500	33479805	4645	4645	4645	4645	0
200	20240625	154400	33479805	4645	4645	4645	4645	0
201	20240625	154300	33479805	4645	4645	4645	4645	0
202	20240625	154200	33479805	4645	4645	4645	4645	0
203	20240625	154100	33479805	4645	4645	4645	4645	0
204	20240625	154000	33479805	4645	4645	4645	4645	0
205	20240625	153900	33479805	4645	4645	4645	4645	0
206	20240625	153800	33479805	4645	4645	4645	4645	0
207	20240625	153700	33479805	4645	4645	4645	4645	0
208	20240625	153600	33479805	4645	4645	4645	4645	0
209	20240625	153500	33479805	4645	4645	4645	4645	0
210	20240625	153400	33479805	4645	4645	4645	4645	0
211	20240625	153300	33479805	4645	4645	4645	4645	0
212	20240625	153200	33479805	4645	4645	4645	4645	455
213	20240625	153100	33479805	4645	4645	4645	4645	0
214	20240625	153000	33479805	4645	4645	4645	4645	455
215	20240625	152900	31366330	4660	4660	4660	4660	0
216	20240625	152800	31366330	4660	4660	4660	4660	0
217	20240625	152700	31366330	4660	4660	4660	4660	0
218	20240625	152600	31366330	4660	4660	4660	4660	0
219	20240625	152500	31366330	4660	4660	4660	4660	0
220	20240625	152400	31366330	4660	4660	4660	4660	0
221	20240625	152300	31366330	4660	4660	4660	4660	0
222	20240625	152200	31366330	4660	4660	4660	4660	0
223	20240625	152100	31366330	4660	4660	4660	4660	0
224	20240625	152000	31366330	4660	4660	4660	4660	0
225	20240625	151900	31366330	4660	4660	4660	4660	0
226	20240625	151800	31366330	4660	4660	4660	4660	1
227	20240625	151700	31361670	4660	4660	4660	4660	0
228	20240625	151600	31361670	4660	4660	4660	4660	61
229	20240625	151500	31077410	4660	4660	4660	4660	0
230	20240625	151400	31077410	4660	4660	4660	4660	0
231	20240625	151300	31077410	4660	4660	4660	4660	0
232	20240625	151200	31077410	4660	4660	4660	4660	0
233	20240625	151100	31077410	4660	4660	4660	4660	0
234	20240625	151000	31077410	4660	4660	4660	4660	0
235	20240625	150900	31077410	4660	4660	4660	4660	0
236	20240625	150800	31077410	4660	4660	4660	4660	0
237	20240625	150700	31077410	4660	4660	4660	4660	0
238	20240625	150600	31077410	4660	4660	4660	4660	0
239	20240625	150500	31077410	4660	4660	4660	4660	0
240	20240625	150400	31077410	4660	4660	4660	4660	0
241	20240625	150300	31077410	4660	4660	4660	4660	0
242	20240625	150200	31077410	4660	4660	4660	4660	0
243	20240625	150100	31077410	4660	4660	4660	4660	0
244	20240625	150000	31077410	4660	4660	4660	4660	0
245	20240625	145900	31077410	4660	4670	4670	4660	430
246	20240625	145800	29071735	4670	4670	4670	4670	0
247	20240625	145700	29071735	4670	4670	4670	4670	0
248	20240625	145600	29071735	4670	4670	4670	4670	43
249	20240625	145500	28870925	4670	4670	4670	4670	0
250	20240625	145400	28870925	4670	4670	4670	4670	0
251	20240625	145300	28870925	4670	4670	4670	4670	0
252	20240625	145200	28870925	4670	4670	4670	4670	0
253	20240625	145100	28870925	4670	4670	4670	4670	0
254	20240625	145000	28870925	4670	4670	4670	4670	0
255	20240625	144900	28870925	4670	4670	4670	4670	0
256	20240625	144800	28870925	4670	4670	4670	4670	0
257	20240625	144700	28870925	4670	4670	4670	4670	0
258	20240625	144600	28870925	4670	4670	4670	4670	0
259	20240625	144500	28870925	4670	4670	4670	4670	0
260	20240625	144400	28870925	4670	4670	4670	4670	0
261	20240625	144300	28870925	4670	4670	4670	4670	5
262	20240625	144200	28847575	4665	4665	4665	4665	0
263	20240625	144100	28847575	4665	4665	4665	4665	0
264	20240625	144000	28847575	4665	4665	4665	4665	0
265	20240625	143900	28847575	4665	4665	4665	4665	0
266	20240625	143800	28847575	4665	4665	4665	4665	0
267	20240625	143700	28847575	4665	4665	4665	4665	0
268	20240625	143600	28847575	4665	4665	4665	4665	0
269	20240625	143500	28847575	4665	4665	4665	4665	0
270	20240625	143400	28847575	4665	4665	4665	4665	0
271	20240625	143300	28847575	4665	4665	4665	4665	0
272	20240625	143200	28847575	4665	4665	4665	4665	0
273	20240625	143100	28847575	4665	4665	4665	4665	0
274	20240625	143000	28847575	4665	4665	4665	4665	0
275	20240625	142900	28847575	4665	4665	4665	4665	0
276	20240625	142800	28847575	4665	4665	4665	4665	0
277	20240625	142700	28847575	4665	4665	4665	4665	0
278	20240625	142600	28847575	4665	4665	4665	4665	0
279	20240625	142500	28847575	4665	4665	4665	4665	0
280	20240625	142400	28847575	4665	4665	4665	4665	0
281	20240625	142300	28847575	4665	4665	4665	4665	0
282	20240625	142200	28847575	4665	4665	4665	4665	0
283	20240625	142100	28847575	4665	4665	4665	4665	0
284	20240625	142000	28847575	4665	4665	4665	4665	0
285	20240625	141900	28847575	4665	4665	4665	4665	0
286	20240625	141800	28847575	4665	4665	4665	4665	0
287	20240625	141700	28847575	4665	4665	4665	4665	0
288	20240625	141600	28847575	4665	4665	4665	4665	0
289	20240625	141500	28847575	4665	4665	4665	4665	0
290	20240625	141400	28847575	4665	4665	4665	4665	0
291	20240625	141300	28847575	4665	4665	4665	4665	0
292	20240625	141200	28847575	4665	4665	4665	4665	0
293	20240625	141100	28847575	4665	4665	4665	4665	0
294	20240625	141000	28847575	4665	4665	4665	4665	21
295	20240625	140900	28749610	4655	4655	4655	4655	0
296	20240625	140800	28749610	4655	4655	4655	4655	0
297	20240625	140700	28749610	4655	4655	4655	4655	0
298	20240625	140600	28749610	4655	4655	4655	4655	0
299	20240625	140500	28749610	4655	4655	4655	4655	0
300	20240625	140400	28749610	4655	4655	4655	4655	0
301	20240625	140300	28749610	4655	4655	4655	4655	0
302	20240625	140200	28749610	4655	4655	4655	4655	0
303	20240625	140100	28749610	4655	4655	4655	4655	0
304	20240625	140000	28749610	4655	4655	4655	4655	0
305	20240625	135900	28749610	4655	4655	4655	4655	0
306	20240625	135800	28749610	4655	4655	4655	4655	0
307	20240625	135700	28749610	4655	4655	4655	4655	0
308	20240625	135600	28749610	4655	4655	4655	4655	0
309	20240625	135500	28749610	4655	4655	4655	4655	0
310	20240625	135400	28749610	4655	4655	4655	4655	0
311	20240625	135300	28749610	4655	4655	4655	4655	0
312	20240625	135200	28749610	4655	4655	4655	4655	0
313	20240625	135100	28749610	4655	4655	4655	4655	0
314	20240625	135000	28749610	4655	4655	4655	4655	120
315	20240625	134900	28191010	4655	4655	4655	4655	0
316	20240625	134800	28191010	4655	4655	4655	4655	0
317	20240625	134700	28191010	4655	4655	4655	4655	0
318	20240625	134600	28191010	4655	4655	4655	4655	0
319	20240625	134500	28191010	4655	4655	4655	4655	0
320	20240625	134400	28191010	4655	4655	4655	4655	0
321	20240625	134300	28191010	4655	4655	4655	4655	0
322	20240625	134200	28191010	4655	4655	4655	4655	0
323	20240625	134100	28191010	4655	4655	4655	4655	0
324	20240625	134000	28191010	4655	4655	4655	4655	83
325	20240625	133900	27804645	4655	4655	4655	4655	0
326	20240625	133800	27804645	4655	4655	4655	4655	0
327	20240625	133700	27804645	4655	4655	4655	4655	0
328	20240625	133600	27804645	4655	4655	4655	4655	0
329	20240625	133500	27804645	4655	4655	4655	4655	0
330	20240625	133400	27804645	4655	4655	4655	4655	0
331	20240625	133300	27804645	4655	4655	4655	4655	0
332	20240625	133200	27804645	4655	4655	4655	4655	0
333	20240625	133100	27804645	4655	4655	4655	4655	42
334	20240625	133000	27609135	4655	4655	4655	4655	0
335	20240625	132900	27609135	4655	4655	4655	4655	0
336	20240625	132800	27609135	4655	4660	4660	4655	208
337	20240625	132700	26640430	4660	4660	4660	4660	0
338	20240625	132600	26640430	4660	4660	4660	4660	0
339	20240625	132500	26640430	4660	4660	4660	4660	0
340	20240625	132400	26640430	4660	4660	4660	4660	0
341	20240625	132300	26640430	4660	4660	4660	4660	0
342	20240625	132200	26640430	4660	4660	4660	4660	0
343	20240625	132100	26640430	4660	4660	4660	4660	0
344	20240625	132000	26640430	4660	4660	4660	4660	0
345	20240625	131900	26640430	4660	4660	4660	4660	107
346	20240625	131800	26141810	4660	4660	4660	4660	0
347	20240625	131700	26141810	4660	4660	4660	4660	0
348	20240625	131600	26141810	4660	4660	4660	4660	0
349	20240625	131500	26141810	4660	4660	4660	4660	0
350	20240625	131400	26141810	4660	4660	4660	4660	0
351	20240625	131300	26141810	4660	4660	4660	4660	0
352	20240625	131200	26141810	4660	4660	4660	4660	0
353	20240625	131100	26141810	4660	4660	4660	4660	0
354	20240625	131000	26141810	4660	4660	4660	4660	107
355	20240625	130900	25643190	4655	4655	4655	4655	0
356	20240625	130800	25643190	4655	4655	4655	4655	0
357	20240625	130700	25643190	4655	4655	4655	4655	0
358	20240625	130600	25643190	4655	4655	4655	4655	0
359	20240625	130500	25643190	4655	4655	4655	4655	0
360	20240625	130400	25643190	4655	4655	4655	4655	0
361	20240625	130300	25643190	4655	4655	4655	4655	0
362	20240625	130200	25643190	4655	4655	4655	4655	0
363	20240625	130100	25643190	4655	4655	4655	4655	0
364	20240625	130000	25643190	4655	4655	4655	4655	0
365	20240625	125900	25643190	4655	4655	4655	4655	0
366	20240625	125800	25643190	4655	4655	4655	4655	0
367	20240625	125700	25643190	4655	4655	4655	4655	0
368	20240625	125600	25643190	4655	4655	4655	4655	0
369	20240625	125500	25643190	4655	4655	4655	4655	0
370	20240625	125400	25643190	4655	4655	4655	4655	0
371	20240625	125300	25643190	4655	4655	4655	4655	0
372	20240625	125200	25643190	4655	4655	4655	4655	0
373	20240625	125100	25643190	4655	4655	4655	4655	0
374	20240625	125000	25643190	4655	4655	4655	4655	0
375	20240625	124900	25643190	4655	4655	4655	4655	0
376	20240625	124800	25643190	4655	4655	4655	4655	0
377	20240625	124700	25643190	4655	4655	4655	4655	0
378	20240625	124600	25643190	4655	4655	4655	4655	0
379	20240625	124500	25643190	4655	4655	4655	4655	0
380	20240625	124400	25643190	4655	4655	4655	4655	0
381	20240625	124300	25643190	4655	4655	4655	4655	0
382	20240625	124200	25643190	4655	4655	4655	4655	0
383	20240625	124100	25643190	4655	4655	4655	4655	0
384	20240625	124000	25643190	4655	4655	4655	4655	0
385	20240625	123900	25643190	4655	4655	4655	4655	0
386	20240625	123800	25643190	4655	4655	4655	4655	0
387	20240625	123700	25643190	4655	4655	4655	4655	0
388	20240625	123600	25643190	4655	4655	4655	4655	0
389	20240625	123500	25643190	4655	4655	4655	4655	0
390	20240625	123400	25643190	4655	4655	4655	4655	0
391	20240625	123300	25643190	4655	4655	4655	4655	0
392	20240625	123200	25643190	4655	4655	4655	4655	0
393	20240625	123100	25643190	4655	4655	4655	4655	0
394	20240625	123000	25643190	4655	4655	4655	4655	218
395	20240625	122900	24628400	4655	4655	4655	4655	0
396	20240625	122800	24628400	4655	4655	4655	4655	0
397	20240625	122700	24628400	4655	4655	4655	4655	0
398	20240625	122600	24628400	4655	4655	4655	4655	0
399	20240625	122500	24628400	4655	4655	4655	4655	0
400	20240625	122400	24628400	4655	4655	4655	4655	0
401	20240625	122300	24628400	4655	4655	4655	4655	0
402	20240625	122200	24628400	4655	4655	4655	4655	0
403	20240625	122100	24628400	4655	4655	4655	4655	0
404	20240625	122000	24628400	4655	4655	4655	4655	0
405	20240625	121900	24628400	4655	4655	4655	4655	0
406	20240625	121800	24628400	4655	4655	4655	4655	0
407	20240625	121700	24628400	4655	4655	4655	4655	0
408	20240625	121600	24628400	4655	4655	4655	4655	1
409	20240625	121500	24623745	4655	4655	4655	4655	0
410	20240625	121400	24623745	4655	4655	4655	4655	0
411	20240625	121300	24623745	4655	4660	4660	4655	200
412	20240625	121200	23692640	4665	4665	4665	4665	0
413	20240625	121100	23692640	4665	4665	4665	4665	0
414	20240625	121000	23692640	4665	4665	4665	4665	0
415	20240625	120900	23692640	4665	4665	4665	4665	0
416	20240625	120800	23692640	4665	4665	4665	4665	0
417	20240625	120700	23692640	4665	4665	4665	4665	0
418	20240625	120600	23692640	4665	4665	4665	4665	30
419	20240625	120500	23552690	4665	4665	4665	4665	0
420	20240625	120400	23552690	4665	4665	4665	4665	56
421	20240625	120300	23291450	4665	4665	4665	4665	1
422	20240625	120200	23286785	4670	4670	4670	4670	0
423	20240625	120100	23286785	4670	4670	4670	4670	0
424	20240625	120000	23286785	4670	4670	4670	4670	0
425	20240625	115900	23286785	4670	4670	4670	4670	0
426	20240625	115800	23286785	4670	4670	4670	4670	0
427	20240625	115700	23286785	4670	4670	4670	4670	0
428	20240625	115600	23286785	4670	4670	4670	4670	0
429	20240625	115500	23286785	4670	4670	4670	4670	0
430	20240625	115400	23286785	4670	4670	4670	4670	0
431	20240625	115300	23286785	4670	4670	4670	4670	0
432	20240625	115200	23286785	4670	4670	4670	4670	0
433	20240625	115100	23286785	4670	4670	4670	4670	0
434	20240625	115000	23286785	4670	4670	4670	4670	0
435	20240625	114900	23286785	4670	4670	4670	4670	0
436	20240625	114800	23286785	4670	4670	4670	4670	0
437	20240625	114700	23286785	4670	4670	4670	4670	0
438	20240625	114600	23286785	4670	4670	4670	4670	0
439	20240625	114500	23286785	4670	4670	4670	4670	0
440	20240625	114400	23286785	4670	4670	4670	4670	0
441	20240625	114300	23286785	4670	4670	4670	4670	0
442	20240625	114200	23286785	4670	4670	4670	4670	0
443	20240625	114100	23286785	4670	4670	4670	4670	0
444	20240625	114000	23286785	4670	4670	4670	4670	0
445	20240625	113900	23286785	4670	4670	4670	4670	0
446	20240625	113800	23286785	4670	4670	4670	4670	2
447	20240625	113700	23277445	4660	4660	4660	4660	0
448	20240625	113600	23277445	4660	4660	4660	4660	0
449	20240625	113500	23277445	4660	4660	4660	4660	0
450	20240625	113400	23277445	4660	4660	4660	4660	0
451	20240625	113300	23277445	4660	4660	4660	4660	0
452	20240625	113200	23277445	4660	4660	4660	4660	62
453	20240625	113100	22988525	4660	4660	4660	4660	0
454	20240625	113000	22988525	4660	4660	4660	4660	0
455	20240625	112900	22988525	4660	4660	4660	4660	0
456	20240625	112800	22988525	4660	4660	4660	4660	0
457	20240625	112700	22988525	4660	4660	4660	4660	0
458	20240625	112600	22988525	4660	4660	4660	4660	0
459	20240625	112500	22988525	4660	4660	4660	4660	0
460	20240625	112400	22988525	4660	4660	4660	4660	0
461	20240625	112300	22988525	4660	4660	4660	4660	0
462	20240625	112200	22988525	4660	4660	4660	4660	1
463	20240625	112100	22983865	4670	4670	4670	4670	0
464	20240625	112000	22983865	4670	4670	4670	4670	0
465	20240625	111900	22983865	4670	4670	4670	4670	0
466	20240625	111800	22983865	4670	4670	4670	4670	0
467	20240625	111700	22983865	4670	4670	4670	4670	0
468	20240625	111600	22983865	4670	4670	4670	4670	0
469	20240625	111500	22983865	4670	4670	4670	4670	0
470	20240625	111400	22983865	4670	4670	4670	4670	1
471	20240625	111300	22979195	4665	4665	4665	4665	0
472	20240625	111200	22979195	4665	4665	4665	4665	0
473	20240625	111100	22979195	4665	4665	4665	4665	0
474	20240625	111000	22979195	4665	4665	4665	4665	0
475	20240625	110900	22979195	4665	4665	4665	4665	0
476	20240625	110800	22979195	4665	4665	4665	4665	0
477	20240625	110700	22979195	4665	4665	4665	4665	0
478	20240625	110600	22979195	4665	4665	4665	4665	0
479	20240625	110500	22979195	4665	4665	4665	4665	1
480	20240625	110400	22974530	4660	4660	4660	4660	0
481	20240625	110300	22974530	4660	4660	4660	4660	0
482	20240625	110200	22974530	4660	4660	4660	4660	0
483	20240625	110100	22974530	4660	4660	4660	4660	0
484	20240625	110000	22974530	4660	4660	4660	4660	0
485	20240625	105900	22974530	4660	4660	4660	4660	1
486	20240625	105800	22969870	4655	4655	4655	4655	0
487	20240625	105700	22969870	4655	4655	4655	4655	0
488	20240625	105600	22969870	4655	4655	4655	4655	12
489	20240625	105500	22914010	4655	4655	4655	4655	0
490	20240625	105400	22914010	4655	4655	4655	4655	0
491	20240625	105300	22914010	4655	4655	4655	4655	0
492	20240625	105200	22914010	4655	4655	4655	4655	0
493	20240625	105100	22914010	4655	4655	4655	4655	0
494	20240625	105000	22914010	4655	4655	4655	4655	0
495	20240625	104900	22914010	4655	4655	4655	4655	0
496	20240625	104800	22914010	4655	4655	4655	4655	0
497	20240625	104700	22914010	4655	4655	4655	4655	0
498	20240625	104600	22914010	4655	4655	4655	4655	0
499	20240625	104500	22914010	4655	4655	4655	4655	32
500	20240625	104400	22765050	4655	4655	4655	4655	0
501	20240625	104300	22765050	4655	4655	4655	4655	0
502	20240625	104200	22765050	4655	4655	4655	4655	0
503	20240625	104100	22765050	4655	4655	4655	4655	0
504	20240625	104000	22765050	4655	4655	4655	4655	0
505	20240625	103900	22765050	4655	4655	4655	4655	0
506	20240625	103800	22765050	4655	4655	4655	4655	0
507	20240625	103700	22765050	4655	4655	4655	4655	0
508	20240625	103600	22765050	4655	4655	4655	4655	0
509	20240625	103500	22765050	4655	4655	4655	4655	0
510	20240625	103400	22765050	4655	4655	4655	4655	0
511	20240625	103300	22765050	4655	4655	4655	4655	0
512	20240625	103200	22765050	4655	4650	4655	4650	63
513	20240625	103100	22472060	4645	4645	4645	4645	0
514	20240625	103000	22472060	4645	4645	4645	4645	0
515	20240625	102900	22472060	4645	4645	4645	4645	0
516	20240625	102800	22472060	4645	4645	4645	4645	0
517	20240625	102700	22472060	4645	4645	4645	4645	50
518	20240625	102600	22239810	4645	4645	4645	4645	230
519	20240625	102500	21171460	4645	4645	4645	4645	0
520	20240625	102400	21171460	4645	4645	4645	4645	0
521	20240625	102300	21171460	4645	4645	4645	4645	0
522	20240625	102200	21171460	4645	4645	4645	4645	0
523	20240625	102100	21171460	4645	4645	4645	4645	0
524	20240625	102000	21171460	4645	4645	4645	4645	0
525	20240625	101900	21171460	4645	4645	4645	4645	0
526	20240625	101800	21171460	4645	4640	4645	4640	620
527	20240625	101700	18292120	4630	4630	4630	4630	0
528	20240625	101600	18292120	4630	4630	4630	4630	0
529	20240625	101500	18292120	4630	4630	4630	4630	3
530	20240625	101400	18278230	4630	4630	4630	4630	0
531	20240625	101300	18278230	4630	4630	4630	4630	0
532	20240625	101200	18278230	4630	4630	4630	4630	0
533	20240625	101100	18278230	4630	4630	4630	4630	0
534	20240625	101000	18278230	4630	4630	4630	4630	0
535	20240625	100900	18278230	4630	4630	4630	4630	0
536	20240625	100800	18278230	4630	4630	4630	4630	0
537	20240625	100700	18278230	4630	4640	4640	4630	650
538	20240625	100600	15268005	4640	4640	4640	4640	0
539	20240625	100500	15268005	4640	4640	4640	4640	12
540	20240625	100400	15212325	4640	4640	4640	4640	0
541	20240625	100300	15212325	4640	4640	4640	4640	0
542	20240625	100200	15212325	4640	4640	4640	4640	0
543	20240625	100100	15212325	4640	4640	4640	4640	0
544	20240625	100000	15212325	4640	4640	4640	4640	0
545	20240625	095900	15212325	4640	4640	4640	4640	0
546	20240625	095800	15212325	4640	4640	4640	4640	0
547	20240625	095700	15212325	4640	4640	4640	4640	0
548	20240625	095600	15212325	4640	4640	4640	4640	0
549	20240625	095500	15212325	4640	4640	4640	4640	0
550	20240625	095400	15212325	4640	4640	4640	4640	5
551	20240625	095300	15189125	4640	4640	4640	4640	0
552	20240625	095200	15189125	4640	4640	4640	4640	0
553	20240625	095100	15189125	4640	4640	4640	4640	0
554	20240625	095000	15189125	4640	4640	4640	4640	0
555	20240625	094900	15189125	4640	4640	4640	4640	0
556	20240625	094800	15189125	4640	4640	4640	4640	5
557	20240625	094700	15165925	4630	4630	4630	4630	0
558	20240625	094600	15165925	4630	4630	4630	4630	0
559	20240625	094500	15165925	4630	4630	4630	4630	0
560	20240625	094400	15165925	4630	4630	4630	4630	45
561	20240625	094300	14957575	4635	4635	4635	4635	75
562	20240625	094200	14609950	4635	4635	4635	4635	0
563	20240625	094100	14609950	4635	4635	4635	4635	0
564	20240625	094000	14609950	4635	4635	4635	4635	0
565	20240625	093900	14609950	4635	4635	4635	4635	0
566	20240625	093800	14609950	4635	4635	4635	4635	14
567	20240625	093700	14545060	4630	4630	4630	4630	1
568	20240625	093600	14540430	4630	4630	4630	4630	0
569	20240625	093500	14540430	4630	4630	4630	4630	352
570	20240625	093400	12910670	4625	4625	4625	4625	0
571	20240625	093300	12910670	4625	4625	4625	4625	0
572	20240625	093200	12910670	4625	4625	4625	4625	0
573	20240625	093100	12910670	4625	4625	4625	4625	50
574	20240625	093000	12679420	4625	4620	4625	4620	51
575	20240625	092900	12443630	4615	4615	4615	4615	0
576	20240625	092800	12443630	4615	4630	4630	4615	1000
577	20240625	092700	7825465	4635	4635	4635	4635	4
578	20240625	092600	7806925	4635	4635	4635	4635	0
579	20240625	092500	7806925	4635	4635	4635	4635	0
580	20240625	092400	7806925	4635	4635	4635	4635	0
581	20240625	092300	7806925	4635	4640	4640	4635	367
582	20240625	092200	6105820	4640	4640	4640	4640	0
583	20240625	092100	6105820	4640	4640	4640	4640	0
584	20240625	092000	6105820	4640	4640	4640	4640	0
585	20240625	091900	6105820	4640	4650	4650	4640	1000
586	20240625	091800	1463510	4650	4650	4650	4650	0
587	20240625	091700	1463510	4650	4650	4650	4650	0
588	20240625	091600	1463510	4650	4650	4650	4650	0
589	20240625	091500	1463510	4650	4650	4650	4650	0
590	20240625	091400	1463510	4650	4650	4650	4650	0
591	20240625	091300	1463510	4650	4650	4650	4650	0
592	20240625	091200	1463510	4650	4650	4650	4650	0
593	20240625	091100	1463510	4650	4660	4660	4650	2
594	20240625	091000	1454200	4670	4670	4670	4670	0
595	20240625	090900	1454200	4670	4670	4670	4670	0
596	20240625	090800	1454200	4670	4670	4670	4670	0
597	20240625	090700	1454200	4670	4670	4670	4670	0
598	20240625	090600	1454200	4670	4665	4670	4665	42
599	20240625	090500	1258110	4670	4670	4670	4670	0
600	20240625	090400	1258110	4670	4665	4670	4665	10
601	20240625	090300	1211415	4670	4670	4670	4670	0
602	20240625	090200	1211415	4670	4670	4670	4670	36
603	20240625	090100	1043295	4685	4685	4685	4685	0
604	20240625	090000	1043295	4685	4610	4685	4605	226