KissMeData/007680/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185000	19218025	4720	4720	4720	4720	130
3	20240605	184900	19218025	4720	4720	4720	4720	0
4	20240605	184800	19218025	4720	4720	4720	4720	0
5	20240605	184700	19218025	4720	4720	4720	4720	0
6	20240605	184600	19218025	4720	4720	4720	4720	0
7	20240605	184500	19218025	4720	4720	4720	4720	0
8	20240605	184400	19218025	4720	4720	4720	4720	0
9	20240605	184300	19218025	4720	4720	4720	4720	0
10	20240605	184200	19218025	4720	4720	4720	4720	0
11	20240605	184100	19218025	4720	4720	4720	4720	0
12	20240605	184000	19218025	4720	4720	4720	4720	0
13	20240605	183900	19218025	4720	4720	4720	4720	0
14	20240605	183800	19218025	4720	4720	4720	4720	0
15	20240605	183700	19218025	4720	4720	4720	4720	0
16	20240605	183600	19218025	4720	4720	4720	4720	0
17	20240605	183500	19218025	4720	4720	4720	4720	0
18	20240605	183400	19218025	4720	4720	4720	4720	0
19	20240605	183300	19218025	4720	4720	4720	4720	0
20	20240605	183200	19218025	4720	4720	4720	4720	0
21	20240605	183100	19218025	4720	4720	4720	4720	0
22	20240605	183000	19218025	4720	4720	4720	4720	0
23	20240605	182900	19218025	4720	4720	4720	4720	0
24	20240605	182800	19218025	4720	4720	4720	4720	0
25	20240605	182700	19218025	4720	4720	4720	4720	0
26	20240605	182600	19218025	4720	4720	4720	4720	0
27	20240605	182500	19218025	4720	4720	4720	4720	0
28	20240605	182400	19218025	4720	4720	4720	4720	0
29	20240605	182300	19218025	4720	4720	4720	4720	0
30	20240605	182200	19218025	4720	4720	4720	4720	0
31	20240605	182100	19218025	4720	4720	4720	4720	0
32	20240605	182000	19218025	4720	4720	4720	4720	130
33	20240605	181900	19218025	4720	4720	4720	4720	0
34	20240605	181800	19218025	4720	4720	4720	4720	0
35	20240605	181700	19218025	4720	4720	4720	4720	0
36	20240605	181600	19218025	4720	4720	4720	4720	0
37	20240605	181500	19218025	4720	4720	4720	4720	0
38	20240605	181400	19218025	4720	4720	4720	4720	0
39	20240605	181300	19218025	4720	4720	4720	4720	0
40	20240605	181200	19218025	4720	4720	4720	4720	0
41	20240605	181100	19218025	4720	4720	4720	4720	0
42	20240605	181000	19218025	4720	4720	4720	4720	0
43	20240605	180900	19218025	4720	4720	4720	4720	0
44	20240605	180800	19218025	4720	4720	4720	4720	0
45	20240605	180700	19218025	4720	4720	4720	4720	0
46	20240605	180600	19218025	4720	4720	4720	4720	0
47	20240605	180500	19218025	4720	4720	4720	4720	0
48	20240605	180400	19218025	4720	4720	4720	4720	0
49	20240605	180300	19218025	4720	4720	4720	4720	0
50	20240605	180200	19218025	4720	4720	4720	4720	0
51	20240605	180100	19218025	4720	4720	4720	4720	0
52	20240605	180000	19218025	4720	4720	4720	4720	0
53	20240605	175900	19218025	4720	4720	4720	4720	0
54	20240605	175800	19218025	4720	4720	4720	4720	0
55	20240605	175700	19218025	4720	4720	4720	4720	0
56	20240605	175600	19218025	4720	4720	4720	4720	0
57	20240605	175500	19218025	4720	4720	4720	4720	0
58	20240605	175400	19218025	4720	4720	4720	4720	0
59	20240605	175300	19218025	4720	4720	4720	4720	0
60	20240605	175200	19218025	4720	4720	4720	4720	0
61	20240605	175100	19218025	4720	4720	4720	4720	0
62	20240605	175000	19218025	4720	4720	4720	4720	130
63	20240605	174900	19218025	4720	4720	4720	4720	0
64	20240605	174800	19218025	4720	4720	4720	4720	0
65	20240605	174700	19218025	4720	4720	4720	4720	0
66	20240605	174600	19218025	4720	4720	4720	4720	0
67	20240605	174500	19218025	4720	4720	4720	4720	0
68	20240605	174400	19218025	4720	4720	4720	4720	0
69	20240605	174300	19218025	4720	4720	4720	4720	0
70	20240605	174200	19218025	4720	4720	4720	4720	0
71	20240605	174100	19218025	4720	4720	4720	4720	0
72	20240605	174000	19218025	4720	4720	4720	4720	0
73	20240605	173900	19218025	4720	4720	4720	4720	0
74	20240605	173800	19218025	4720	4720	4720	4720	0
75	20240605	173700	19218025	4720	4720	4720	4720	0
76	20240605	173600	19218025	4720	4720	4720	4720	0
77	20240605	173500	19218025	4720	4720	4720	4720	0
78	20240605	173400	19218025	4720	4720	4720	4720	0
79	20240605	173300	19218025	4720	4720	4720	4720	0
80	20240605	173200	19218025	4720	4720	4720	4720	0
81	20240605	173100	19218025	4720	4720	4720	4720	0
82	20240605	173000	19218025	4720	4720	4720	4720	0
83	20240605	172900	19218025	4720	4720	4720	4720	0
84	20240605	172800	19218025	4720	4720	4720	4720	0
85	20240605	172700	19218025	4720	4720	4720	4720	0
86	20240605	172600	19218025	4720	4720	4720	4720	0
87	20240605	172500	19218025	4720	4720	4720	4720	0
88	20240605	172400	19218025	4720	4720	4720	4720	0
89	20240605	172300	19218025	4720	4720	4720	4720	0
90	20240605	172200	19218025	4720	4720	4720	4720	0
91	20240605	172100	19218025	4720	4720	4720	4720	0
92	20240605	172000	19218025	4720	4720	4720	4720	130
93	20240605	171900	19218025	4720	4720	4720	4720	0
94	20240605	171800	19218025	4720	4720	4720	4720	0
95	20240605	171700	19218025	4720	4720	4720	4720	0
96	20240605	171600	19218025	4720	4720	4720	4720	0
97	20240605	171500	19218025	4720	4720	4720	4720	0
98	20240605	171400	19218025	4720	4720	4720	4720	0
99	20240605	171300	19218025	4720	4720	4720	4720	0
100	20240605	171200	19218025	4720	4720	4720	4720	0
101	20240605	171100	19218025	4720	4720	4720	4720	0
102	20240605	171000	19218025	4720	4720	4720	4720	0
103	20240605	170900	19218025	4720	4720	4720	4720	0
104	20240605	170800	19218025	4720	4720	4720	4720	0
105	20240605	170700	19218025	4720	4720	4720	4720	0
106	20240605	170600	19218025	4720	4720	4720	4720	0
107	20240605	170500	19218025	4720	4720	4720	4720	0
108	20240605	170400	19218025	4720	4720	4720	4720	0
109	20240605	170300	19218025	4720	4720	4720	4720	0
110	20240605	170200	19218025	4720	4720	4720	4720	0
111	20240605	170100	19218025	4720	4720	4720	4720	0
112	20240605	170000	19218025	4720	4720	4720	4720	0
113	20240605	165900	19218025	4720	4720	4720	4720	0
114	20240605	165800	19218025	4720	4720	4720	4720	0
115	20240605	165700	19218025	4720	4720	4720	4720	0
116	20240605	165600	19218025	4720	4720	4720	4720	0
117	20240605	165500	19218025	4720	4720	4720	4720	0
118	20240605	165400	19218025	4720	4720	4720	4720	0
119	20240605	165300	19218025	4720	4720	4720	4720	0
120	20240605	165200	19218025	4720	4720	4720	4720	0
121	20240605	165100	19218025	4720	4720	4720	4720	0
122	20240605	165000	19218025	4720	4720	4720	4720	130
123	20240605	164900	19218025	4720	4720	4720	4720	0
124	20240605	164800	19218025	4720	4720	4720	4720	0
125	20240605	164700	19218025	4720	4720	4720	4720	0
126	20240605	164600	19218025	4720	4720	4720	4720	0
127	20240605	164500	19218025	4720	4720	4720	4720	0
128	20240605	164400	19218025	4720	4720	4720	4720	0
129	20240605	164300	19218025	4720	4720	4720	4720	0
130	20240605	164200	19218025	4720	4720	4720	4720	0
131	20240605	164100	19218025	4720	4720	4720	4720	0
132	20240605	164000	19218025	4720	4720	4720	4720	0
133	20240605	163900	19218025	4720	4720	4720	4720	0
134	20240605	163800	19218025	4720	4720	4720	4720	0
135	20240605	163700	19218025	4720	4720	4720	4720	0
136	20240605	163600	19218025	4720	4720	4720	4720	0
137	20240605	163500	19218025	4720	4720	4720	4720	0
138	20240605	163400	19218025	4720	4720	4720	4720	0
139	20240605	163300	19218025	4720	4720	4720	4720	0
140	20240605	163200	19218025	4720	4720	4720	4720	0
141	20240605	163100	19218025	4720	4720	4720	4720	0
142	20240605	163000	19218025	4720	4720	4720	4720	0
143	20240605	162900	19218025	4720	4720	4720	4720	0
144	20240605	162800	19218025	4720	4720	4720	4720	0
145	20240605	162700	19218025	4720	4720	4720	4720	0
146	20240605	162600	19218025	4720	4720	4720	4720	0
147	20240605	162500	19218025	4720	4720	4720	4720	0
148	20240605	162400	19218025	4720	4720	4720	4720	0
149	20240605	162300	19218025	4720	4720	4720	4720	0
150	20240605	162200	19218025	4720	4720	4720	4720	0
151	20240605	162100	19218025	4720	4720	4720	4720	0
152	20240605	162000	19218025	4720	4720	4720	4720	130
153	20240605	161900	19218025	4720	4720	4720	4720	0
154	20240605	161800	19218025	4720	4720	4720	4720	0
155	20240605	161700	19218025	4720	4720	4720	4720	0
156	20240605	161600	19218025	4720	4720	4720	4720	0
157	20240605	161500	19218025	4720	4720	4720	4720	0
158	20240605	161400	19218025	4720	4720	4720	4720	0
159	20240605	161300	19218025	4720	4720	4720	4720	0
160	20240605	161200	19218025	4720	4720	4720	4720	0
161	20240605	161100	19218025	4720	4720	4720	4720	0
162	20240605	161000	19218025	4720	4720	4720	4720	0
163	20240605	160900	19218025	4720	4720	4720	4720	0
164	20240605	160800	19218025	4720	4720	4720	4720	0
165	20240605	160700	19218025	4720	4720	4720	4720	0
166	20240605	160600	19218025	4720	4720	4720	4720	0
167	20240605	160500	19218025	4720	4720	4720	4720	0
168	20240605	160400	19218025	4720	4720	4720	4720	0
169	20240605	160300	19218025	4720	4720	4720	4720	0
170	20240605	160200	19218025	4720	4720	4720	4720	0
171	20240605	160100	19218025	4720	4720	4720	4720	0
172	20240605	160000	19218025	4720	4720	4720	4720	0
173	20240605	155900	19218025	4720	4720	4720	4720	0
174	20240605	155800	19218025	4720	4720	4720	4720	0
175	20240605	155700	19218025	4720	4720	4720	4720	0
176	20240605	155600	19218025	4720	4720	4720	4720	0
177	20240605	155500	19218025	4720	4720	4720	4720	0
178	20240605	155400	19218025	4720	4720	4720	4720	0
179	20240605	155300	19218025	4720	4720	4720	4720	0
180	20240605	155200	19218025	4720	4720	4720	4720	0
181	20240605	155100	19218025	4720	4720	4720	4720	0
182	20240605	155000	19218025	4720	4720	4720	4720	130
183	20240605	154900	19218025	4720	4720	4720	4720	0
184	20240605	154800	19218025	4720	4720	4720	4720	0
185	20240605	154700	19218025	4720	4720	4720	4720	0
186	20240605	154600	19218025	4720	4720	4720	4720	0
187	20240605	154500	19218025	4720	4720	4720	4720	0
188	20240605	154400	19218025	4720	4720	4720	4720	0
189	20240605	154300	19218025	4720	4720	4720	4720	0
190	20240605	154200	19218025	4720	4720	4720	4720	0
191	20240605	154100	19218025	4720	4720	4720	4720	0
192	20240605	154000	19218025	4720	4720	4720	4720	0
193	20240605	153900	19218025	4720	4720	4720	4720	0
194	20240605	153800	19218025	4720	4720	4720	4720	0
195	20240605	153700	19218025	4720	4720	4720	4720	0
196	20240605	153600	19218025	4720	4720	4720	4720	0
197	20240605	153500	19218025	4720	4720	4720	4720	0
198	20240605	153400	19218025	4720	4720	4720	4720	0
199	20240605	153300	19218025	4720	4720	4720	4720	0
200	20240605	153200	19218025	4720	4720	4720	4720	0
201	20240605	153100	19218025	4720	4720	4720	4720	0
202	20240605	153000	19218025	4720	4720	4720	4720	130
203	20240605	152900	18604425	4730	4730	4730	4730	0
204	20240605	152800	18604425	4730	4730	4730	4730	0
205	20240605	152700	18604425	4730	4730	4730	4730	0
206	20240605	152600	18604425	4730	4730	4730	4730	0
207	20240605	152500	18604425	4730	4730	4730	4730	0
208	20240605	152400	18604425	4730	4730	4730	4730	0
209	20240605	152300	18604425	4730	4730	4730	4730	0
210	20240605	152200	18604425	4730	4730	4730	4730	0
211	20240605	152100	18604425	4730	4730	4730	4730	0
212	20240605	152000	18604425	4730	4730	4730	4730	0
213	20240605	151900	18604425	4730	4730	4730	4730	0
214	20240605	151800	18604425	4730	4655	4730	4650	22
215	20240605	151700	18501985	4680	4680	4680	4680	0
216	20240605	151600	18501985	4680	4665	4680	4655	102
217	20240605	151500	18026825	4740	4740	4740	4740	0
218	20240605	151400	18026825	4740	4740	4740	4740	0
219	20240605	151300	18026825	4740	4740	4740	4740	0
220	20240605	151200	18026825	4740	4740	4740	4740	0
221	20240605	151100	18026825	4740	4740	4740	4740	0
222	20240605	151000	18026825	4740	4740	4740	4740	0
223	20240605	150900	18026825	4740	4740	4740	4740	3
224	20240605	150800	18012605	4740	4740	4740	4740	7
225	20240605	150700	17979425	4745	4740	4745	4740	2
226	20240605	150600	17969940	4660	4660	4660	4660	0
227	20240605	150500	17969940	4660	4660	4660	4660	0
228	20240605	150400	17969940	4660	4660	4660	4660	0
229	20240605	150300	17969940	4660	4660	4660	4660	0
230	20240605	150200	17969940	4660	4660	4660	4660	0
231	20240605	150100	17969940	4660	4660	4660	4660	0
232	20240605	150000	17969940	4660	4660	4660	4660	0
233	20240605	145900	17969940	4660	4660	4660	4660	0
234	20240605	145800	17969940	4660	4660	4660	4660	0
235	20240605	145700	17969940	4660	4660	4660	4660	0
236	20240605	145600	17969940	4660	4660	4660	4660	0
237	20240605	145500	17969940	4660	4660	4660	4660	0
238	20240605	145400	17969940	4660	4660	4660	4660	0
239	20240605	145300	17969940	4660	4660	4660	4660	4
240	20240605	145200	17951300	4750	4750	4750	4750	0
241	20240605	145100	17951300	4750	4750	4750	4750	0
242	20240605	145000	17951300	4750	4750	4750	4750	0
243	20240605	144900	17951300	4750	4750	4750	4750	1
244	20240605	144800	17946550	4730	4720	4730	4720	30
245	20240605	144700	17804940	4720	4690	4720	4690	341
246	20240605	144600	16202280	4690	4690	4690	4690	550
247	20240605	144500	13622780	4690	4690	4690	4690	0
248	20240605	144400	13622780	4690	4690	4690	4690	0
249	20240605	144300	13622780	4690	4685	4690	4685	195
250	20240605	144200	12708240	4660	4660	4660	4660	0
251	20240605	144100	12708240	4660	4660	4660	4660	0
252	20240605	144000	12708240	4660	4660	4660	4660	0
253	20240605	143900	12708240	4660	4660	4660	4660	1
254	20240605	143800	12703580	4690	4690	4690	4690	0
255	20240605	143700	12703580	4690	4690	4690	4690	0
256	20240605	143600	12703580	4690	4690	4690	4690	0
257	20240605	143500	12703580	4690	4690	4690	4690	0
258	20240605	143400	12703580	4690	4690	4690	4690	0
259	20240605	143300	12703580	4690	4690	4690	4690	0
260	20240605	143200	12703580	4690	4690	4690	4690	1
261	20240605	143100	12698890	4665	4665	4665	4665	0
262	20240605	143000	12698890	4665	4665	4665	4665	0
263	20240605	142900	12698890	4665	4665	4665	4665	0
264	20240605	142800	12698890	4665	4665	4665	4665	0
265	20240605	142700	12698890	4665	4665	4665	4665	2
266	20240605	142600	12689560	4665	4665	4680	4665	154
267	20240605	142500	11970470	4645	4645	4645	4645	0
268	20240605	142400	11970470	4645	4645	4645	4645	0
269	20240605	142300	11970470	4645	4645	4645	4645	0
270	20240605	142200	11970470	4645	4645	4645	4645	0
271	20240605	142100	11970470	4645	4645	4645	4645	0
272	20240605	142000	11970470	4645	4645	4645	4645	0
273	20240605	141900	11970470	4645	4645	4645	4645	0
274	20240605	141800	11970470	4645	4645	4645	4645	0
275	20240605	141700	11970470	4645	4645	4645	4645	0
276	20240605	141600	11970470	4645	4645	4645	4645	0
277	20240605	141500	11970470	4645	4645	4645	4645	0
278	20240605	141400	11970470	4645	4645	4645	4645	0
279	20240605	141300	11970470	4645	4645	4645	4645	0
280	20240605	141200	11970470	4645	4645	4645	4645	0
281	20240605	141100	11970470	4645	4645	4645	4645	2
282	20240605	141000	11961180	4640	4640	4640	4640	0
283	20240605	140900	11961180	4640	4640	4640	4640	0
284	20240605	140800	11961180	4640	4640	4640	4640	0
285	20240605	140700	11961180	4640	4640	4640	4640	0
286	20240605	140600	11961180	4640	4640	4640	4640	0
287	20240605	140500	11961180	4640	4640	4640	4640	0
288	20240605	140400	11961180	4640	4640	4640	4640	0
289	20240605	140300	11961180	4640	4640	4640	4640	0
290	20240605	140200	11961180	4640	4640	4640	4640	0
291	20240605	140100	11961180	4640	4640	4640	4640	0
292	20240605	140000	11961180	4640	4640	4640	4640	0
293	20240605	135900	11961180	4640	4640	4640	4640	0
294	20240605	135800	11961180	4640	4640	4640	4640	0
295	20240605	135700	11961180	4640	4640	4640	4640	0
296	20240605	135600	11961180	4640	4640	4640	4640	0
297	20240605	135500	11961180	4640	4640	4640	4640	0
298	20240605	135400	11961180	4640	4640	4640	4640	0
299	20240605	135300	11961180	4640	4645	4645	4640	100
300	20240605	135200	11496770	4645	4645	4645	4645	0
301	20240605	135100	11496770	4645	4645	4645	4645	0
302	20240605	135000	11496770	4645	4645	4645	4645	0
303	20240605	134900	11496770	4645	4645	4645	4645	0
304	20240605	134800	11496770	4645	4645	4645	4645	0
305	20240605	134700	11496770	4645	4645	4645	4645	0
306	20240605	134600	11496770	4645	4645	4645	4645	0
307	20240605	134500	11496770	4645	4645	4645	4645	0
308	20240605	134400	11496770	4645	4645	4645	4645	0
309	20240605	134300	11496770	4645	4645	4645	4645	0
310	20240605	134200	11496770	4645	4645	4645	4645	0
311	20240605	134100	11496770	4645	4645	4645	4645	3
312	20240605	134000	11482835	4645	4645	4645	4645	0
313	20240605	133900	11482835	4645	4645	4645	4645	0
314	20240605	133800	11482835	4645	4645	4645	4645	0
315	20240605	133700	11482835	4645	4645	4645	4645	0
316	20240605	133600	11482835	4645	4645	4645	4645	0
317	20240605	133500	11482835	4645	4645	4645	4645	0
318	20240605	133400	11482835	4645	4645	4645	4645	0
319	20240605	133300	11482835	4645	4650	4650	4645	411
320	20240605	133200	9572960	4680	4680	4680	4680	0
321	20240605	133100	9572960	4680	4680	4680	4680	0
322	20240605	133000	9572960	4680	4680	4680	4680	0
323	20240605	132900	9572960	4680	4680	4680	4680	0
324	20240605	132800	9572960	4680	4680	4680	4680	0
325	20240605	132700	9572960	4680	4680	4680	4680	0
326	20240605	132600	9572960	4680	4675	4680	4675	22
327	20240605	132500	9470075	4645	4645	4645	4645	0
328	20240605	132400	9470075	4645	4645	4645	4645	0
329	20240605	132300	9470075	4645	4645	4645	4645	0
330	20240605	132200	9470075	4645	4645	4645	4645	0
331	20240605	132100	9470075	4645	4645	4645	4645	0
332	20240605	132000	9470075	4645	4645	4645	4645	0
333	20240605	131900	9470075	4645	4645	4645	4645	0
334	20240605	131800	9470075	4645	4645	4645	4645	0
335	20240605	131700	9470075	4645	4645	4645	4645	0
336	20240605	131600	9470075	4645	4645	4645	4645	0
337	20240605	131500	9470075	4645	4645	4645	4645	0
338	20240605	131400	9470075	4645	4645	4645	4645	0
339	20240605	131300	9470075	4645	4645	4645	4645	0
340	20240605	131200	9470075	4645	4645	4645	4645	0
341	20240605	131100	9470075	4645	4645	4645	4645	0
342	20240605	131000	9470075	4645	4645	4645	4645	0
343	20240605	130900	9470075	4645	4645	4645	4645	0
344	20240605	130800	9470075	4645	4645	4645	4645	0
345	20240605	130700	9470075	4645	4645	4645	4645	0
346	20240605	130600	9470075	4645	4645	4645	4645	0
347	20240605	130500	9470075	4645	4645	4645	4645	0
348	20240605	130400	9470075	4645	4645	4645	4645	0
349	20240605	130300	9470075	4645	4645	4645	4645	0
350	20240605	130200	9470075	4645	4645	4645	4645	0
351	20240605	130100	9470075	4645	4645	4645	4645	0
352	20240605	130000	9470075	4645	4645	4645	4645	0
353	20240605	125900	9470075	4645	4645	4645	4645	0
354	20240605	125800	9470075	4645	4645	4645	4645	0
355	20240605	125700	9470075	4645	4645	4645	4645	0
356	20240605	125600	9470075	4645	4645	4645	4645	0
357	20240605	125500	9470075	4645	4645	4645	4645	0
358	20240605	125400	9470075	4645	4645	4645	4645	0
359	20240605	125300	9470075	4645	4645	4645	4645	0
360	20240605	125200	9470075	4645	4645	4645	4645	0
361	20240605	125100	9470075	4645	4645	4645	4645	0
362	20240605	125000	9470075	4645	4645	4645	4645	0
363	20240605	124900	9470075	4645	4645	4645	4645	0
364	20240605	124800	9470075	4645	4645	4645	4645	0
365	20240605	124700	9470075	4645	4645	4645	4645	0
366	20240605	124600	9470075	4645	4645	4645	4645	0
367	20240605	124500	9470075	4645	4645	4645	4645	0
368	20240605	124400	9470075	4645	4645	4645	4645	0
369	20240605	124300	9470075	4645	4645	4645	4645	0
370	20240605	124200	9470075	4645	4645	4645	4645	0
371	20240605	124100	9470075	4645	4645	4645	4645	0
372	20240605	124000	9470075	4645	4645	4645	4645	0
373	20240605	123900	9470075	4645	4645	4645	4645	0
374	20240605	123800	9470075	4645	4645	4645	4645	0
375	20240605	123700	9470075	4645	4645	4645	4645	0
376	20240605	123600	9470075	4645	4645	4645	4645	0
377	20240605	123500	9470075	4645	4645	4645	4645	0
378	20240605	123400	9470075	4645	4645	4645	4645	0
379	20240605	123300	9470075	4645	4645	4645	4645	0
380	20240605	123200	9470075	4645	4645	4645	4645	9
381	20240605	123100	9428270	4645	4645	4645	4645	0
382	20240605	123000	9428270	4645	4645	4645	4645	0
383	20240605	122900	9428270	4645	4645	4645	4645	0
384	20240605	122800	9428270	4645	4645	4645	4645	0
385	20240605	122700	9428270	4645	4645	4645	4645	0
386	20240605	122600	9428270	4645	4645	4645	4645	0
387	20240605	122500	9428270	4645	4645	4645	4645	0
388	20240605	122400	9428270	4645	4645	4645	4645	0
389	20240605	122300	9428270	4645	4645	4645	4645	0
390	20240605	122200	9428270	4645	4645	4645	4645	0
391	20240605	122100	9428270	4645	4645	4645	4645	0
392	20240605	122000	9428270	4645	4645	4645	4645	0
393	20240605	121900	9428270	4645	4645	4645	4645	0
394	20240605	121800	9428270	4645	4645	4645	4645	0
395	20240605	121700	9428270	4645	4645	4645	4645	0
396	20240605	121600	9428270	4645	4645	4645	4645	0
397	20240605	121500	9428270	4645	4645	4645	4645	0
398	20240605	121400	9428270	4645	4645	4645	4645	0
399	20240605	121300	9428270	4645	4645	4645	4645	0
400	20240605	121200	9428270	4645	4645	4645	4645	0
401	20240605	121100	9428270	4645	4645	4645	4645	0
402	20240605	121000	9428270	4645	4645	4645	4645	0
403	20240605	120900	9428270	4645	4645	4645	4645	0
404	20240605	120800	9428270	4645	4645	4645	4645	0
405	20240605	120700	9428270	4645	4645	4645	4645	0
406	20240605	120600	9428270	4645	4645	4645	4645	0
407	20240605	120500	9428270	4645	4645	4645	4645	0
408	20240605	120400	9428270	4645	4645	4645	4645	0
409	20240605	120300	9428270	4645	4645	4645	4645	0
410	20240605	120200	9428270	4645	4645	4645	4645	0
411	20240605	120100	9428270	4645	4645	4645	4645	0
412	20240605	120000	9428270	4645	4645	4645	4645	0
413	20240605	115900	9428270	4645	4645	4645	4645	0
414	20240605	115800	9428270	4645	4645	4645	4645	0
415	20240605	115700	9428270	4645	4645	4645	4645	0
416	20240605	115600	9428270	4645	4645	4645	4645	0
417	20240605	115500	9428270	4645	4645	4645	4645	0
418	20240605	115400	9428270	4645	4645	4645	4645	0
419	20240605	115300	9428270	4645	4645	4645	4645	0
420	20240605	115200	9428270	4645	4645	4645	4645	0
421	20240605	115100	9428270	4645	4645	4645	4645	0
422	20240605	115000	9428270	4645	4645	4645	4645	0
423	20240605	114900	9428270	4645	4645	4645	4645	0
424	20240605	114800	9428270	4645	4645	4645	4645	0
425	20240605	114700	9428270	4645	4645	4645	4645	1
426	20240605	114600	9423625	4680	4680	4680	4680	0
427	20240605	114500	9423625	4680	4680	4680	4680	0
428	20240605	114400	9423625	4680	4680	4680	4680	0
429	20240605	114300	9423625	4680	4680	4680	4680	0
430	20240605	114200	9423625	4680	4680	4680	4680	0
431	20240605	114100	9423625	4680	4680	4680	4680	0
432	20240605	114000	9423625	4680	4680	4680	4680	0
433	20240605	113900	9423625	4680	4680	4680	4680	0
434	20240605	113800	9423625	4680	4680	4680	4680	0
435	20240605	113700	9423625	4680	4680	4680	4680	0
436	20240605	113600	9423625	4680	4680	4680	4680	0
437	20240605	113500	9423625	4680	4680	4680	4680	0
438	20240605	113400	9423625	4680	4680	4680	4680	0
439	20240605	113300	9423625	4680	4680	4680	4680	0
440	20240605	113200	9423625	4680	4680	4680	4680	0
441	20240605	113100	9423625	4680	4680	4680	4680	0
442	20240605	113000	9423625	4680	4680	4680	4680	0
443	20240605	112900	9423625	4680	4680	4680	4680	0
444	20240605	112800	9423625	4680	4680	4680	4680	0
445	20240605	112700	9423625	4680	4680	4680	4680	0
446	20240605	112600	9423625	4680	4680	4680	4680	0
447	20240605	112500	9423625	4680	4680	4680	4680	0
448	20240605	112400	9423625	4680	4680	4680	4680	0
449	20240605	112300	9423625	4680	4680	4680	4680	500
450	20240605	112200	7083625	4680	4680	4680	4680	0
451	20240605	112100	7083625	4680	4680	4680	4680	0
452	20240605	112000	7083625	4680	4680	4680	4680	0
453	20240605	111900	7083625	4680	4680	4680	4680	0
454	20240605	111800	7083625	4680	4680	4680	4680	0
455	20240605	111700	7083625	4680	4680	4680	4680	0
456	20240605	111600	7083625	4680	4680	4680	4680	0
457	20240605	111500	7083625	4680	4680	4680	4680	0
458	20240605	111400	7083625	4680	4680	4680	4680	0
459	20240605	111300	7083625	4680	4680	4680	4680	0
460	20240605	111200	7083625	4680	4680	4680	4680	0
461	20240605	111100	7083625	4680	4680	4680	4680	0
462	20240605	111000	7083625	4680	4680	4680	4680	0
463	20240605	110900	7083625	4680	4680	4680	4680	0
464	20240605	110800	7083625	4680	4680	4680	4680	0
465	20240605	110700	7083625	4680	4680	4680	4680	0
466	20240605	110600	7083625	4680	4680	4680	4680	0
467	20240605	110500	7083625	4680	4680	4680	4680	0
468	20240605	110400	7083625	4680	4680	4680	4680	0
469	20240605	110300	7083625	4680	4680	4680	4680	0
470	20240605	110200	7083625	4680	4680	4680	4680	0
471	20240605	110100	7083625	4680	4680	4680	4680	0
472	20240605	110000	7083625	4680	4680	4680	4680	0
473	20240605	105900	7083625	4680	4680	4680	4680	0
474	20240605	105800	7083625	4680	4680	4680	4680	0
475	20240605	105700	7083625	4680	4680	4680	4680	0
476	20240605	105600	7083625	4680	4680	4680	4680	0
477	20240605	105500	7083625	4680	4680	4680	4680	0
478	20240605	105400	7083625	4680	4680	4680	4680	0
479	20240605	105300	7083625	4680	4680	4680	4680	0
480	20240605	105200	7083625	4680	4680	4680	4680	0
481	20240605	105100	7083625	4680	4680	4680	4680	0
482	20240605	105000	7083625	4680	4680	4680	4680	0
483	20240605	104900	7083625	4680	4680	4680	4680	0
484	20240605	104800	7083625	4680	4680	4680	4680	0
485	20240605	104700	7083625	4680	4680	4680	4680	0
486	20240605	104600	7083625	4680	4680	4680	4680	0
487	20240605	104500	7083625	4680	4680	4680	4680	0
488	20240605	104400	7083625	4680	4680	4680	4680	0
489	20240605	104300	7083625	4680	4680	4680	4680	100
490	20240605	104200	6615625	4685	4685	4685	4685	170
491	20240605	104100	5819175	4685	4685	4685	4685	0
492	20240605	104000	5819175	4685	4665	4685	4665	500
493	20240605	103900	3476820	4680	4680	4680	4680	0
494	20240605	103800	3476820	4680	4665	4680	4665	6
495	20240605	103700	3448785	4680	4665	4680	4665	21
496	20240605	103600	3350805	4640	4640	4640	4640	0
497	20240605	103500	3350805	4640	4640	4640	4640	0
498	20240605	103400	3350805	4640	4640	4640	4640	0
499	20240605	103300	3350805	4640	4640	4640	4640	0
500	20240605	103200	3350805	4640	4640	4640	4640	0
501	20240605	103100	3350805	4640	4640	4640	4640	0
502	20240605	103000	3350805	4640	4640	4640	4640	0
503	20240605	102900	3350805	4640	4640	4640	4640	0
504	20240605	102800	3350805	4640	4640	4640	4640	0
505	20240605	102700	3350805	4640	4640	4640	4640	0
506	20240605	102600	3350805	4640	4640	4640	4640	95
507	20240605	102500	2910005	4640	4640	4640	4640	1
508	20240605	102400	2905365	4660	4660	4660	4660	0
509	20240605	102300	2905365	4660	4660	4660	4660	0
510	20240605	102200	2905365	4660	4660	4660	4660	0
511	20240605	102100	2905365	4660	4660	4660	4660	0
512	20240605	102000	2905365	4660	4660	4660	4660	0
513	20240605	101900	2905365	4660	4660	4660	4660	4
514	20240605	101800	2886725	4685	4685	4685	4685	0
515	20240605	101700	2886725	4685	4685	4685	4685	0
516	20240605	101600	2886725	4685	4685	4685	4685	0
517	20240605	101500	2886725	4685	4685	4685	4685	0
518	20240605	101400	2886725	4685	4685	4685	4685	0
519	20240605	101300	2886725	4685	4685	4685	4685	0
520	20240605	101200	2886725	4685	4685	4685	4685	0
521	20240605	101100	2886725	4685	4685	4685	4685	0
522	20240605	101000	2886725	4685	4685	4685	4685	0
523	20240605	100900	2886725	4685	4685	4685	4685	0
524	20240605	100800	2886725	4685	4685	4685	4685	0
525	20240605	100700	2886725	4685	4685	4685	4685	0
526	20240605	100600	2886725	4685	4660	4685	4660	10
527	20240605	100500	2840075	4660	4660	4660	4660	0
528	20240605	100400	2840075	4660	4660	4660	4660	0
529	20240605	100300	2840075	4660	4660	4660	4660	25
530	20240605	100200	2723575	4660	4660	4660	4660	0
531	20240605	100100	2723575	4660	4660	4660	4660	0
532	20240605	100000	2723575	4660	4660	4660	4660	0
533	20240605	095900	2723575	4660	4660	4660	4660	0
534	20240605	095800	2723575	4660	4660	4660	4660	0
535	20240605	095700	2723575	4660	4660	4660	4660	1
536	20240605	095600	2718915	4660	4660	4660	4660	0
537	20240605	095500	2718915	4660	4660	4660	4660	0
538	20240605	095400	2718915	4660	4660	4660	4660	1
539	20240605	095300	2714255	4675	4675	4675	4675	0
540	20240605	095200	2714255	4675	4675	4675	4675	0
541	20240605	095100	2714255	4675	4675	4675	4675	0
542	20240605	095000	2714255	4675	4675	4675	4675	0
543	20240605	094900	2714255	4675	4675	4675	4675	0
544	20240605	094800	2714255	4675	4675	4675	4675	0
545	20240605	094700	2714255	4675	4675	4675	4675	0
546	20240605	094600	2714255	4675	4675	4675	4675	0
547	20240605	094500	2714255	4675	4675	4675	4675	0
548	20240605	094400	2714255	4675	4675	4675	4675	0
549	20240605	094300	2714255	4675	4675	4675	4675	0
550	20240605	094200	2714255	4675	4675	4675	4675	0
551	20240605	094100	2714255	4675	4675	4675	4675	0
552	20240605	094000	2714255	4675	4675	4675	4675	0
553	20240605	093900	2714255	4675	4675	4675	4675	0
554	20240605	093800	2714255	4675	4675	4675	4675	0
555	20240605	093700	2714255	4675	4675	4675	4675	0
556	20240605	093600	2714255	4675	4675	4675	4675	0
557	20240605	093500	2714255	4675	4675	4675	4675	0
558	20240605	093400	2714255	4675	4675	4675	4675	0
559	20240605	093300	2714255	4675	4675	4675	4675	0
560	20240605	093200	2714255	4675	4675	4675	4675	0
561	20240605	093100	2714255	4675	4675	4675	4675	0
562	20240605	093000	2714255	4675	4675	4675	4675	0
563	20240605	092900	2714255	4675	4675	4675	4675	0
564	20240605	092800	2714255	4675	4675	4675	4675	0
565	20240605	092700	2714255	4675	4675	4675	4675	0
566	20240605	092600	2714255	4675	4675	4675	4675	0
567	20240605	092500	2714255	4675	4675	4675	4675	0
568	20240605	092400	2714255	4675	4675	4675	4675	0
569	20240605	092300	2714255	4675	4675	4675	4675	0
570	20240605	092200	2714255	4675	4675	4675	4675	0
571	20240605	092100	2714255	4675	4675	4675	4675	0
572	20240605	092000	2714255	4675	4675	4675	4675	0
573	20240605	091900	2714255	4675	4675	4675	4675	0
574	20240605	091800	2714255	4675	4675	4675	4675	0
575	20240605	091700	2714255	4675	4675	4675	4675	0
576	20240605	091600	2714255	4675	4675	4675	4675	0
577	20240605	091500	2714255	4675	4675	4675	4675	0
578	20240605	091400	2714255	4675	4675	4675	4675	20
579	20240605	091300	2620755	4690	4690	4690	4690	0
580	20240605	091200	2620755	4690	4675	4700	4675	557
581	20240605	091100	9315	4640	4675	4675	4640	2
582	20240605	091000	0	4680	4680	4680	4680	0
583	20240605	090900	0	4680	4680	4680	4680	0
584	20240605	090800	0	4680	4680	4680	4680	0
585	20240605	090700	0	4680	4680	4680	4680	0
586	20240605	090600	0	4680	4680	4680	4680	0
587	20240605	090500	0	4680	4680	4680	4680	0
588	20240605	090400	0	4680	4680	4680	4680	0
589	20240605	090300	0	4680	4680	4680	4680	0
590	20240605	090200	0	4680	4680	4680	4680	0
591	20240605	090100	0	4680	4680	4680	4680	0
592	20240605	090000	0	4680	4680	4680	4680	0