KissMeData/013870/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185900	44766505	4480	4480	4480	4480	87
3	20240625	185800	44766505	4480	4480	4480	4480	0
4	20240625	185700	44766505	4480	4480	4480	4480	0
5	20240625	185600	44766505	4480	4480	4480	4480	0
6	20240625	185500	44766505	4480	4480	4480	4480	0
7	20240625	185400	44766505	4480	4480	4480	4480	0
8	20240625	185300	44766505	4480	4480	4480	4480	0
9	20240625	185200	44766505	4480	4480	4480	4480	0
10	20240625	185100	44766505	4480	4480	4480	4480	0
11	20240625	185000	44766505	4480	4480	4480	4480	0
12	20240625	184900	44766505	4480	4480	4480	4480	0
13	20240625	184800	44766505	4480	4480	4480	4480	0
14	20240625	184700	44766505	4480	4480	4480	4480	0
15	20240625	184600	44766505	4480	4480	4480	4480	0
16	20240625	184500	44766505	4480	4480	4480	4480	0
17	20240625	184400	44766505	4480	4480	4480	4480	0
18	20240625	184300	44766505	4480	4480	4480	4480	0
19	20240625	184200	44766505	4480	4480	4480	4480	0
20	20240625	184100	44766505	4480	4480	4480	4480	0
21	20240625	184000	44766505	4480	4480	4480	4480	0
22	20240625	183900	44766505	4480	4480	4480	4480	0
23	20240625	183800	44766505	4480	4480	4480	4480	0
24	20240625	183700	44766505	4480	4480	4480	4480	0
25	20240625	183600	44766505	4480	4480	4480	4480	0
26	20240625	183500	44766505	4480	4480	4480	4480	0
27	20240625	183400	44766505	4480	4480	4480	4480	0
28	20240625	183300	44766505	4480	4480	4480	4480	0
29	20240625	183200	44766505	4480	4480	4480	4480	0
30	20240625	183100	44766505	4480	4480	4480	4480	0
31	20240625	183000	44766505	4480	4480	4480	4480	0
32	20240625	182900	44766505	4480	4480	4480	4480	87
33	20240625	182800	44766505	4480	4480	4480	4480	0
34	20240625	182700	44766505	4480	4480	4480	4480	0
35	20240625	182600	44766505	4480	4480	4480	4480	0
36	20240625	182500	44766505	4480	4480	4480	4480	0
37	20240625	182400	44766505	4480	4480	4480	4480	0
38	20240625	182300	44766505	4480	4480	4480	4480	0
39	20240625	182200	44766505	4480	4480	4480	4480	0
40	20240625	182100	44766505	4480	4480	4480	4480	0
41	20240625	182000	44766505	4480	4480	4480	4480	0
42	20240625	181900	44766505	4480	4480	4480	4480	0
43	20240625	181800	44766505	4480	4480	4480	4480	0
44	20240625	181700	44766505	4480	4480	4480	4480	0
45	20240625	181600	44766505	4480	4480	4480	4480	0
46	20240625	181500	44766505	4480	4480	4480	4480	0
47	20240625	181400	44766505	4480	4480	4480	4480	0
48	20240625	181300	44766505	4480	4480	4480	4480	0
49	20240625	181200	44766505	4480	4480	4480	4480	0
50	20240625	181100	44766505	4480	4480	4480	4480	0
51	20240625	181000	44766505	4480	4480	4480	4480	0
52	20240625	180900	44766505	4480	4480	4480	4480	0
53	20240625	180800	44766505	4480	4480	4480	4480	0
54	20240625	180700	44766505	4480	4480	4480	4480	0
55	20240625	180600	44766505	4480	4480	4480	4480	0
56	20240625	180500	44766505	4480	4480	4480	4480	0
57	20240625	180400	44766505	4480	4480	4480	4480	0
58	20240625	180300	44766505	4480	4480	4480	4480	0
59	20240625	180200	44766505	4480	4480	4480	4480	0
60	20240625	180100	44766505	4480	4480	4480	4480	0
61	20240625	180000	44766505	4480	4480	4480	4480	0
62	20240625	175900	44766505	4480	4480	4480	4480	87
63	20240625	175800	44766505	4480	4480	4480	4480	0
64	20240625	175700	44766505	4480	4480	4480	4480	0
65	20240625	175600	44766505	4480	4480	4480	4480	0
66	20240625	175500	44766505	4480	4480	4480	4480	0
67	20240625	175400	44766505	4480	4480	4480	4480	0
68	20240625	175300	44766505	4480	4480	4480	4480	0
69	20240625	175200	44766505	4480	4480	4480	4480	0
70	20240625	175100	44766505	4480	4480	4480	4480	0
71	20240625	175000	44766505	4480	4480	4480	4480	0
72	20240625	174900	44766505	4480	4480	4480	4480	0
73	20240625	174800	44766505	4480	4480	4480	4480	0
74	20240625	174700	44766505	4480	4480	4480	4480	0
75	20240625	174600	44766505	4480	4480	4480	4480	0
76	20240625	174500	44766505	4480	4480	4480	4480	0
77	20240625	174400	44766505	4480	4480	4480	4480	0
78	20240625	174300	44766505	4480	4480	4480	4480	0
79	20240625	174200	44766505	4480	4480	4480	4480	0
80	20240625	174100	44766505	4480	4480	4480	4480	0
81	20240625	174000	44766505	4480	4480	4480	4480	0
82	20240625	173900	44766505	4480	4480	4480	4480	0
83	20240625	173800	44766505	4480	4480	4480	4480	0
84	20240625	173700	44766505	4480	4480	4480	4480	0
85	20240625	173600	44766505	4480	4480	4480	4480	0
86	20240625	173500	44766505	4480	4480	4480	4480	0
87	20240625	173400	44766505	4480	4480	4480	4480	0
88	20240625	173300	44766505	4480	4480	4480	4480	0
89	20240625	173200	44766505	4480	4480	4480	4480	0
90	20240625	173100	44766505	4480	4480	4480	4480	0
91	20240625	173000	44766505	4480	4480	4480	4480	0
92	20240625	172900	44766505	4480	4480	4480	4480	87
93	20240625	172800	44766505	4480	4480	4480	4480	0
94	20240625	172700	44766505	4480	4480	4480	4480	0
95	20240625	172600	44766505	4480	4480	4480	4480	0
96	20240625	172500	44766505	4480	4480	4480	4480	0
97	20240625	172400	44766505	4480	4480	4480	4480	0
98	20240625	172300	44766505	4480	4480	4480	4480	0
99	20240625	172200	44766505	4480	4480	4480	4480	0
100	20240625	172100	44766505	4480	4480	4480	4480	0
101	20240625	172000	44766505	4480	4480	4480	4480	0
102	20240625	171900	44766505	4480	4480	4480	4480	0
103	20240625	171800	44766505	4480	4480	4480	4480	0
104	20240625	171700	44766505	4480	4480	4480	4480	0
105	20240625	171600	44766505	4480	4480	4480	4480	0
106	20240625	171500	44766505	4480	4480	4480	4480	0
107	20240625	171400	44766505	4480	4480	4480	4480	0
108	20240625	171300	44766505	4480	4480	4480	4480	0
109	20240625	171200	44766505	4480	4480	4480	4480	0
110	20240625	171100	44766505	4480	4480	4480	4480	0
111	20240625	171000	44766505	4480	4480	4480	4480	0
112	20240625	170900	44766505	4480	4480	4480	4480	0
113	20240625	170800	44766505	4480	4480	4480	4480	0
114	20240625	170700	44766505	4480	4480	4480	4480	0
115	20240625	170600	44766505	4480	4480	4480	4480	0
116	20240625	170500	44766505	4480	4480	4480	4480	0
117	20240625	170400	44766505	4480	4480	4480	4480	0
118	20240625	170300	44766505	4480	4480	4480	4480	0
119	20240625	170200	44766505	4480	4480	4480	4480	0
120	20240625	170100	44766505	4480	4480	4480	4480	0
121	20240625	170000	44766505	4480	4480	4480	4480	0
122	20240625	165900	44766505	4480	4480	4480	4480	87
123	20240625	165800	44766505	4480	4480	4480	4480	0
124	20240625	165700	44766505	4480	4480	4480	4480	0
125	20240625	165600	44766505	4480	4480	4480	4480	0
126	20240625	165500	44766505	4480	4480	4480	4480	0
127	20240625	165400	44766505	4480	4480	4480	4480	0
128	20240625	165300	44766505	4480	4480	4480	4480	0
129	20240625	165200	44766505	4480	4480	4480	4480	0
130	20240625	165100	44766505	4480	4480	4480	4480	0
131	20240625	165000	44766505	4480	4480	4480	4480	0
132	20240625	164900	44766505	4480	4480	4480	4480	0
133	20240625	164800	44766505	4480	4480	4480	4480	0
134	20240625	164700	44766505	4480	4480	4480	4480	0
135	20240625	164600	44766505	4480	4480	4480	4480	0
136	20240625	164500	44766505	4480	4480	4480	4480	0
137	20240625	164400	44766505	4480	4480	4480	4480	0
138	20240625	164300	44766505	4480	4480	4480	4480	0
139	20240625	164200	44766505	4480	4480	4480	4480	0
140	20240625	164100	44766505	4480	4480	4480	4480	0
141	20240625	164000	44766505	4480	4480	4480	4480	0
142	20240625	163900	44766505	4480	4480	4480	4480	0
143	20240625	163800	44766505	4480	4480	4480	4480	0
144	20240625	163700	44766505	4480	4480	4480	4480	0
145	20240625	163600	44766505	4480	4480	4480	4480	0
146	20240625	163500	44766505	4480	4480	4480	4480	0
147	20240625	163400	44766505	4480	4480	4480	4480	0
148	20240625	163300	44766505	4480	4480	4480	4480	0
149	20240625	163200	44766505	4480	4480	4480	4480	0
150	20240625	163100	44766505	4480	4480	4480	4480	0
151	20240625	163000	44766505	4480	4480	4480	4480	0
152	20240625	162900	44766505	4480	4480	4480	4480	87
153	20240625	162800	44766505	4480	4480	4480	4480	0
154	20240625	162700	44766505	4480	4480	4480	4480	0
155	20240625	162600	44766505	4480	4480	4480	4480	0
156	20240625	162500	44766505	4480	4480	4480	4480	0
157	20240625	162400	44766505	4480	4480	4480	4480	0
158	20240625	162300	44766505	4480	4480	4480	4480	0
159	20240625	162200	44766505	4480	4480	4480	4480	0
160	20240625	162100	44766505	4480	4480	4480	4480	0
161	20240625	162000	44766505	4480	4480	4480	4480	0
162	20240625	161900	44766505	4480	4480	4480	4480	0
163	20240625	161800	44766505	4480	4480	4480	4480	0
164	20240625	161700	44766505	4480	4480	4480	4480	0
165	20240625	161600	44766505	4480	4480	4480	4480	0
166	20240625	161500	44766505	4480	4480	4480	4480	0
167	20240625	161400	44766505	4480	4480	4480	4480	0
168	20240625	161300	44766505	4480	4480	4480	4480	0
169	20240625	161200	44766505	4480	4480	4480	4480	0
170	20240625	161100	44766505	4480	4480	4480	4480	0
171	20240625	161000	44766505	4480	4480	4480	4480	0
172	20240625	160900	44766505	4480	4480	4480	4480	0
173	20240625	160800	44766505	4480	4480	4480	4480	0
174	20240625	160700	44766505	4480	4480	4480	4480	0
175	20240625	160600	44766505	4480	4480	4480	4480	0
176	20240625	160500	44766505	4480	4480	4480	4480	0
177	20240625	160400	44766505	4480	4480	4480	4480	0
178	20240625	160300	44766505	4480	4480	4480	4480	0
179	20240625	160200	44766505	4480	4480	4480	4480	0
180	20240625	160100	44766505	4480	4480	4480	4480	0
181	20240625	160000	44766505	4480	4480	4480	4480	0
182	20240625	155900	44766505	4480	4480	4480	4480	87
183	20240625	155800	44766505	4480	4480	4480	4480	0
184	20240625	155700	44766505	4480	4480	4480	4480	0
185	20240625	155600	44766505	4480	4480	4480	4480	0
186	20240625	155500	44766505	4480	4480	4480	4480	0
187	20240625	155400	44766505	4480	4480	4480	4480	0
188	20240625	155300	44766505	4480	4480	4480	4480	0
189	20240625	155200	44766505	4480	4480	4480	4480	0
190	20240625	155100	44766505	4480	4480	4480	4480	0
191	20240625	155000	44766505	4480	4480	4480	4480	0
192	20240625	154900	44766505	4480	4480	4480	4480	0
193	20240625	154800	44766505	4480	4480	4480	4480	0
194	20240625	154700	44766505	4480	4480	4480	4480	0
195	20240625	154600	44766505	4480	4480	4480	4480	0
196	20240625	154500	44766505	4480	4480	4480	4480	0
197	20240625	154400	44766505	4480	4480	4480	4480	0
198	20240625	154300	44766505	4480	4480	4480	4480	0
199	20240625	154200	44766505	4480	4480	4480	4480	0
200	20240625	154100	44766505	4480	4480	4480	4480	0
201	20240625	154000	44766505	4480	4480	4480	4480	0
202	20240625	153900	44766505	4480	4480	4480	4480	0
203	20240625	153800	44766505	4480	4480	4480	4480	0
204	20240625	153700	44766505	4480	4480	4480	4480	0
205	20240625	153600	44766505	4480	4480	4480	4480	0
206	20240625	153500	44766505	4480	4480	4480	4480	0
207	20240625	153400	44766505	4480	4480	4480	4480	0
208	20240625	153300	44766505	4480	4480	4480	4480	0
209	20240625	153200	44766505	4480	4480	4480	4480	0
210	20240625	153100	44766505	4480	4480	4480	4480	0
211	20240625	153000	44766505	4480	4480	4480	4480	87
212	20240625	152900	44376745	4485	4485	4485	4485	0
213	20240625	152800	44376745	4485	4485	4485	4485	0
214	20240625	152700	44376745	4485	4485	4485	4485	0
215	20240625	152600	44376745	4485	4485	4485	4485	0
216	20240625	152500	44376745	4485	4485	4485	4485	0
217	20240625	152400	44376745	4485	4485	4485	4485	0
218	20240625	152300	44376745	4485	4485	4485	4485	0
219	20240625	152200	44376745	4485	4485	4485	4485	0
220	20240625	152100	44376745	4485	4485	4485	4485	0
221	20240625	152000	44376745	4485	4485	4485	4485	0
222	20240625	151900	44376745	4485	4480	4485	4480	15
223	20240625	151800	44309520	4480	4480	4480	4480	0
224	20240625	151700	44309520	4480	4455	4480	4455	2217
225	20240625	151600	34424225	4455	4455	4455	4455	0
226	20240625	151500	34424225	4455	4455	4455	4455	0
227	20240625	151400	34424225	4455	4455	4455	4455	0
228	20240625	151300	34424225	4455	4455	4455	4455	0
229	20240625	151200	34424225	4455	4455	4455	4455	0
230	20240625	151100	34424225	4455	4455	4455	4455	0
231	20240625	151000	34424225	4455	4455	4455	4455	0
232	20240625	150900	34424225	4455	4455	4455	4455	0
233	20240625	150800	34424225	4455	4455	4455	4455	0
234	20240625	150700	34424225	4455	4455	4455	4455	0
235	20240625	150600	34424225	4455	4455	4455	4455	0
236	20240625	150500	34424225	4455	4455	4455	4455	3
237	20240625	150400	34410860	4450	4450	4450	4450	853
238	20240625	150300	30615010	4450	4450	4450	4450	468
239	20240625	150200	28532410	4450	4450	4450	4450	0
240	20240625	150100	28532410	4450	4450	4450	4450	0
241	20240625	150000	28532410	4450	4450	4450	4450	0
242	20240625	145900	28532410	4450	4450	4450	4450	0
243	20240625	145800	28532410	4450	4450	4450	4450	0
244	20240625	145700	28532410	4450	4450	4450	4450	0
245	20240625	145600	28532410	4450	4450	4450	4450	93
246	20240625	145500	28118560	4440	4440	4440	4440	0
247	20240625	145400	28118560	4440	4440	4440	4440	0
248	20240625	145300	28118560	4440	4440	4440	4440	475
249	20240625	145200	26009560	4440	4440	4440	4440	0
250	20240625	145100	26009560	4440	4440	4440	4440	0
251	20240625	145000	26009560	4440	4440	4440	4440	0
252	20240625	144900	26009560	4440	4440	4440	4440	0
253	20240625	144800	26009560	4440	4440	4440	4440	0
254	20240625	144700	26009560	4440	4440	4440	4440	0
255	20240625	144600	26009560	4440	4440	4440	4440	1
256	20240625	144500	26005120	4435	4435	4435	4435	0
257	20240625	144400	26005120	4435	4435	4435	4435	0
258	20240625	144300	26005120	4435	4435	4435	4435	500
259	20240625	144200	23787620	4435	4435	4435	4435	0
260	20240625	144100	23787620	4435	4435	4435	4435	0
261	20240625	144000	23787620	4435	4435	4435	4435	0
262	20240625	143900	23787620	4435	4435	4435	4435	32
263	20240625	143800	23645700	4435	4435	4435	4435	0
264	20240625	143700	23645700	4435	4435	4435	4435	0
265	20240625	143600	23645700	4435	4435	4435	4435	0
266	20240625	143500	23645700	4435	4435	4435	4435	0
267	20240625	143400	23645700	4435	4435	4435	4435	54
268	20240625	143300	23406210	4440	4440	4440	4440	0
269	20240625	143200	23406210	4440	4440	4440	4440	0
270	20240625	143100	23406210	4440	4440	4440	4440	8
271	20240625	143000	23370690	4440	4440	4440	4440	0
272	20240625	142900	23370690	4440	4440	4440	4440	0
273	20240625	142800	23370690	4440	4440	4440	4440	0
274	20240625	142700	23370690	4440	4440	4440	4440	0
275	20240625	142600	23370690	4440	4440	4440	4440	0
276	20240625	142500	23370690	4440	4440	4440	4440	0
277	20240625	142400	23370690	4440	4440	4440	4440	0
278	20240625	142300	23370690	4440	4440	4440	4440	0
279	20240625	142200	23370690	4440	4440	4440	4440	0
280	20240625	142100	23370690	4440	4440	4440	4440	0
281	20240625	142000	23370690	4440	4440	4440	4440	0
282	20240625	141900	23370690	4440	4440	4440	4440	0
283	20240625	141800	23370690	4440	4440	4440	4440	0
284	20240625	141700	23370690	4440	4440	4440	4440	0
285	20240625	141600	23370690	4440	4440	4440	4440	0
286	20240625	141500	23370690	4440	4440	4440	4440	0
287	20240625	141400	23370690	4440	4440	4440	4440	0
288	20240625	141300	23370690	4440	4440	4440	4440	0
289	20240625	141200	23370690	4440	4440	4440	4440	0
290	20240625	141100	23370690	4440	4435	4440	4435	3
291	20240625	141000	23357380	4435	4435	4435	4435	4
292	20240625	140900	23339640	4430	4430	4430	4430	0
293	20240625	140800	23339640	4430	4430	4430	4430	0
294	20240625	140700	23339640	4430	4430	4430	4430	0
295	20240625	140600	23339640	4430	4430	4430	4430	1
296	20240625	140500	23335210	4435	4435	4435	4435	0
297	20240625	140400	23335210	4435	4435	4435	4435	0
298	20240625	140300	23335210	4435	4435	4435	4435	0
299	20240625	140200	23335210	4435	4435	4435	4435	0
300	20240625	140100	23335210	4435	4435	4435	4435	0
301	20240625	140000	23335210	4435	4435	4435	4435	0
302	20240625	135900	23335210	4435	4435	4435	4435	0
303	20240625	135800	23335210	4435	4435	4435	4435	0
304	20240625	135700	23335210	4435	4435	4435	4435	0
305	20240625	135600	23335210	4435	4435	4435	4435	0
306	20240625	135500	23335210	4435	4435	4435	4435	0
307	20240625	135400	23335210	4435	4435	4435	4435	0
308	20240625	135300	23335210	4435	4435	4435	4435	0
309	20240625	135200	23335210	4435	4435	4435	4435	1
310	20240625	135100	23330775	4435	4435	4435	4435	0
311	20240625	135000	23330775	4435	4435	4435	4435	1
312	20240625	134900	23326340	4440	4440	4440	4440	0
313	20240625	134800	23326340	4440	4440	4440	4440	0
314	20240625	134700	23326340	4440	4440	4440	4440	0
315	20240625	134600	23326340	4440	4440	4440	4440	0
316	20240625	134500	23326340	4440	4440	4440	4440	0
317	20240625	134400	23326340	4440	4440	4440	4440	0
318	20240625	134300	23326340	4440	4440	4440	4440	0
319	20240625	134200	23326340	4440	4440	4440	4440	1
320	20240625	134100	23321900	4420	4420	4420	4420	0
321	20240625	134000	23321900	4420	4420	4420	4420	0
322	20240625	133900	23321900	4420	4420	4420	4420	0
323	20240625	133800	23321900	4420	4420	4420	4420	0
324	20240625	133700	23321900	4420	4420	4420	4420	0
325	20240625	133600	23321900	4420	4420	4420	4420	0
326	20240625	133500	23321900	4420	4420	4420	4420	0
327	20240625	133400	23321900	4420	4420	4420	4420	0
328	20240625	133300	23321900	4420	4420	4420	4420	0
329	20240625	133200	23321900	4420	4420	4420	4420	0
330	20240625	133100	23321900	4420	4420	4420	4420	0
331	20240625	133000	23321900	4420	4420	4420	4420	0
332	20240625	132900	23321900	4420	4420	4420	4420	0
333	20240625	132800	23321900	4420	4420	4420	4420	263
334	20240625	132700	22159440	4425	4425	4425	4425	0
335	20240625	132600	22159440	4425	4425	4425	4425	100
336	20240625	132500	21716940	4425	4425	4425	4425	0
337	20240625	132400	21716940	4425	4425	4425	4425	0
338	20240625	132300	21716940	4425	4425	4425	4425	116
339	20240625	132200	21203640	4430	4430	4430	4430	41
340	20240625	132100	21022010	4430	4430	4430	4430	0
341	20240625	132000	21022010	4430	4435	4435	4430	900
342	20240625	131900	17032855	4435	4435	4435	4435	40
343	20240625	131800	16855455	4440	4440	4440	4440	0
344	20240625	131700	16855455	4440	4440	4440	4440	1
345	20240625	131600	16851015	4440	4440	4440	4440	0
346	20240625	131500	16851015	4440	4440	4440	4440	0
347	20240625	131400	16851015	4440	4440	4440	4440	1
348	20240625	131300	16846575	4440	4440	4440	4440	0
349	20240625	131200	16846575	4440	4440	4440	4440	0
350	20240625	131100	16846575	4440	4440	4440	4440	0
351	20240625	131000	16846575	4440	4440	4440	4440	0
352	20240625	130900	16846575	4440	4440	4440	4440	0
353	20240625	130800	16846575	4440	4440	4440	4440	0
354	20240625	130700	16846575	4440	4440	4440	4440	343
355	20240625	130600	15323655	4445	4445	4445	4445	0
356	20240625	130500	15323655	4445	4445	4445	4445	0
357	20240625	130400	15323655	4445	4445	4445	4445	0
358	20240625	130300	15323655	4445	4445	4445	4445	0
359	20240625	130200	15323655	4445	4445	4445	4445	0
360	20240625	130100	15323655	4445	4445	4445	4445	4
361	20240625	130000	15305875	4445	4445	4445	4445	2
362	20240625	125900	15296985	4445	4445	4445	4445	24
363	20240625	125800	15190305	4445	4445	4445	4445	14
364	20240625	125700	15128075	4445	4445	4445	4445	0
365	20240625	125600	15128075	4445	4445	4445	4445	0
366	20240625	125500	15128075	4445	4445	4445	4445	0
367	20240625	125400	15128075	4445	4445	4445	4445	0
368	20240625	125300	15128075	4445	4445	4445	4445	44
369	20240625	125200	14932495	4445	4445	4445	4445	0
370	20240625	125100	14932495	4445	4445	4445	4445	0
371	20240625	125000	14932495	4445	4445	4445	4445	1
372	20240625	124900	14928050	4445	4445	4445	4445	0
373	20240625	124800	14928050	4445	4445	4445	4445	0
374	20240625	124700	14928050	4445	4445	4445	4445	160
375	20240625	124600	14216850	4445	4445	4445	4445	38
376	20240625	124500	14047940	4445	4445	4445	4445	0
377	20240625	124400	14047940	4445	4445	4445	4445	0
378	20240625	124300	14047940	4445	4445	4445	4445	0
379	20240625	124200	14047940	4445	4445	4445	4445	0
380	20240625	124100	14047940	4445	4445	4445	4445	1
381	20240625	124000	14043495	4445	4445	4445	4445	0
382	20240625	123900	14043495	4445	4445	4445	4445	0
383	20240625	123800	14043495	4445	4445	4445	4445	0
384	20240625	123700	14043495	4445	4445	4445	4445	0
385	20240625	123600	14043495	4445	4445	4445	4445	0
386	20240625	123500	14043495	4445	4445	4445	4445	0
387	20240625	123400	14043495	4445	4445	4445	4445	0
388	20240625	123300	14043495	4445	4445	4445	4445	0
389	20240625	123200	14043495	4445	4445	4445	4445	0
390	20240625	123100	14043495	4445	4445	4445	4445	0
391	20240625	123000	14043495	4445	4445	4445	4445	0
392	20240625	122900	14043495	4445	4445	4445	4445	0
393	20240625	122800	14043495	4445	4445	4445	4445	0
394	20240625	122700	14043495	4445	4445	4445	4445	0
395	20240625	122600	14043495	4445	4445	4445	4445	0
396	20240625	122500	14043495	4445	4445	4445	4445	0
397	20240625	122400	14043495	4445	4445	4445	4445	0
398	20240625	122300	14043495	4445	4445	4445	4445	0
399	20240625	122200	14043495	4445	4445	4445	4445	0
400	20240625	122100	14043495	4445	4445	4445	4445	0
401	20240625	122000	14043495	4445	4445	4445	4445	0
402	20240625	121900	14043495	4445	4445	4445	4445	0
403	20240625	121800	14043495	4445	4445	4445	4445	0
404	20240625	121700	14043495	4445	4445	4445	4445	0
405	20240625	121600	14043495	4445	4445	4445	4445	0
406	20240625	121500	14043495	4445	4445	4445	4445	0
407	20240625	121400	14043495	4445	4445	4445	4445	0
408	20240625	121300	14043495	4445	4445	4445	4445	0
409	20240625	121200	14043495	4445	4445	4445	4445	0
410	20240625	121100	14043495	4445	4445	4445	4445	0
411	20240625	121000	14043495	4445	4445	4445	4445	0
412	20240625	120900	14043495	4445	4445	4445	4445	0
413	20240625	120800	14043495	4445	4445	4445	4445	0
414	20240625	120700	14043495	4445	4445	4445	4445	0
415	20240625	120600	14043495	4445	4445	4445	4445	117
416	20240625	120500	13523430	4450	4450	4450	4450	0
417	20240625	120400	13523430	4450	4450	4450	4450	0
418	20240625	120300	13523430	4450	4450	4450	4450	0
419	20240625	120200	13523430	4450	4450	4450	4450	0
420	20240625	120100	13523430	4450	4450	4450	4450	0
421	20240625	120000	13523430	4450	4450	4450	4450	0
422	20240625	115900	13523430	4450	4450	4450	4450	0
423	20240625	115800	13523430	4450	4450	4450	4450	0
424	20240625	115700	13523430	4450	4450	4450	4450	0
425	20240625	115600	13523430	4450	4450	4450	4450	0
426	20240625	115500	13523430	4450	4450	4450	4450	0
427	20240625	115400	13523430	4450	4450	4450	4450	280
428	20240625	115300	12277430	4450	4450	4450	4450	0
429	20240625	115200	12277430	4450	4450	4450	4450	0
430	20240625	115100	12277430	4450	4450	4450	4450	70
431	20240625	115000	11965930	4440	4440	4440	4440	0
432	20240625	114900	11965930	4440	4440	4440	4440	0
433	20240625	114800	11965930	4440	4440	4440	4440	0
434	20240625	114700	11965930	4440	4440	4440	4440	0
435	20240625	114600	11965930	4440	4440	4440	4440	0
436	20240625	114500	11965930	4440	4440	4440	4440	0
437	20240625	114400	11965930	4440	4440	4440	4440	0
438	20240625	114300	11965930	4440	4440	4440	4440	0
439	20240625	114200	11965930	4440	4440	4440	4440	0
440	20240625	114100	11965930	4440	4440	4440	4440	0
441	20240625	114000	11965930	4440	4440	4440	4440	0
442	20240625	113900	11965930	4440	4440	4440	4440	0
443	20240625	113800	11965930	4440	4440	4440	4440	0
444	20240625	113700	11965930	4440	4440	4440	4440	0
445	20240625	113600	11965930	4440	4440	4440	4440	0
446	20240625	113500	11965930	4440	4440	4440	4440	0
447	20240625	113400	11965930	4440	4440	4440	4440	0
448	20240625	113300	11965930	4440	4440	4440	4440	0
449	20240625	113200	11965930	4440	4440	4440	4440	0
450	20240625	113100	11965930	4440	4440	4440	4440	0
451	20240625	113000	11965930	4440	4440	4440	4440	0
452	20240625	112900	11965930	4440	4440	4440	4440	0
453	20240625	112800	11965930	4440	4440	4440	4440	33
454	20240625	112700	11819410	4435	4435	4435	4435	0
455	20240625	112600	11819410	4435	4435	4435	4435	0
456	20240625	112500	11819410	4435	4435	4435	4435	0
457	20240625	112400	11819410	4435	4435	4435	4435	0
458	20240625	112300	11819410	4435	4435	4435	4435	0
459	20240625	112200	11819410	4435	4435	4435	4435	0
460	20240625	112100	11819410	4435	4435	4435	4435	0
461	20240625	112000	11819410	4435	4435	4435	4435	0
462	20240625	111900	11819410	4435	4435	4435	4435	0
463	20240625	111800	11819410	4435	4435	4435	4435	1
464	20240625	111700	11814975	4435	4435	4435	4435	0
465	20240625	111600	11814975	4435	4435	4435	4435	0
466	20240625	111500	11814975	4435	4435	4435	4435	0
467	20240625	111400	11814975	4435	4435	4435	4435	0
468	20240625	111300	11814975	4435	4435	4435	4435	0
469	20240625	111200	11814975	4435	4435	4435	4435	300
470	20240625	111100	10484475	4435	4435	4435	4435	0
471	20240625	111000	10484475	4435	4435	4435	4435	0
472	20240625	110900	10484475	4435	4435	4435	4435	0
473	20240625	110800	10484475	4435	4435	4435	4435	0
474	20240625	110700	10484475	4435	4435	4435	4435	0
475	20240625	110600	10484475	4435	4435	4435	4435	85
476	20240625	110500	10107500	4440	4440	4440	4440	0
477	20240625	110400	10107500	4440	4440	4440	4440	0
478	20240625	110300	10107500	4440	4440	4440	4440	0
479	20240625	110200	10107500	4440	4440	4440	4440	0
480	20240625	110100	10107500	4440	4440	4440	4440	0
481	20240625	110000	10107500	4440	4440	4440	4440	0
482	20240625	105900	10107500	4440	4440	4440	4440	0
483	20240625	105800	10107500	4440	4440	4440	4440	167
484	20240625	105700	9366020	4440	4440	4440	4440	0
485	20240625	105600	9366020	4440	4440	4440	4440	0
486	20240625	105500	9366020	4440	4440	4440	4440	0
487	20240625	105400	9366020	4440	4440	4440	4440	0
488	20240625	105300	9366020	4440	4440	4440	4440	82
489	20240625	105200	9001940	4450	4450	4450	4450	0
490	20240625	105100	9001940	4450	4450	4450	4450	3
491	20240625	105000	8988590	4450	4450	4450	4450	0
492	20240625	104900	8988590	4450	4450	4450	4450	0
493	20240625	104800	8988590	4450	4450	4450	4450	0
494	20240625	104700	8988590	4450	4450	4450	4450	0
495	20240625	104600	8988590	4450	4450	4450	4450	96
496	20240625	104500	8561390	4450	4450	4450	4450	0
497	20240625	104400	8561390	4450	4450	4450	4450	0
498	20240625	104300	8561390	4450	4450	4450	4450	47
499	20240625	104200	8352240	4450	4450	4450	4450	49
500	20240625	104100	8134190	4450	4450	4450	4450	0
501	20240625	104000	8134190	4450	4450	4450	4450	0
502	20240625	103900	8134190	4450	4450	4450	4450	2
503	20240625	103800	8125290	4450	4450	4450	4450	0
504	20240625	103700	8125290	4450	4450	4450	4450	0
505	20240625	103600	8125290	4450	4450	4450	4450	0
506	20240625	103500	8125290	4450	4450	4450	4450	0
507	20240625	103400	8125290	4450	4450	4450	4450	0
508	20240625	103300	8125290	4450	4450	4450	4450	0
509	20240625	103200	8125290	4450	4450	4450	4450	0
510	20240625	103100	8125290	4450	4450	4450	4450	0
511	20240625	103000	8125290	4450	4450	4450	4450	0
512	20240625	102900	8125290	4450	4450	4450	4450	0
513	20240625	102800	8125290	4450	4450	4450	4450	38
514	20240625	102700	7956190	4455	4455	4455	4455	0
515	20240625	102600	7956190	4455	4455	4455	4455	0
516	20240625	102500	7956190	4455	4455	4455	4455	0
517	20240625	102400	7956190	4455	4455	4455	4455	0
518	20240625	102300	7956190	4455	4455	4455	4455	0
519	20240625	102200	7956190	4455	4455	4455	4455	0
520	20240625	102100	7956190	4455	4455	4455	4455	0
521	20240625	102000	7956190	4455	4455	4455	4455	0
522	20240625	101900	7956190	4455	4455	4455	4455	1
523	20240625	101800	7951735	4430	4430	4430	4430	1
524	20240625	101700	7947305	4430	4430	4430	4430	4
525	20240625	101600	7929585	4430	4430	4430	4430	0
526	20240625	101500	7929585	4430	4430	4430	4430	0
527	20240625	101400	7929585	4430	4430	4430	4430	0
528	20240625	101300	7929585	4430	4430	4430	4430	200
529	20240625	101200	7043585	4430	4430	4430	4430	1
530	20240625	101100	7039155	4430	4430	4430	4430	0
531	20240625	101000	7039155	4430	4430	4430	4430	0
532	20240625	100900	7039155	4430	4430	4430	4430	0
533	20240625	100800	7039155	4430	4440	4440	4430	500
534	20240625	100700	4821565	4455	4455	4455	4455	0
535	20240625	100600	4821565	4455	4455	4455	4455	2
536	20240625	100500	4812655	4455	4455	4455	4455	0
537	20240625	100400	4812655	4455	4455	4455	4455	0
538	20240625	100300	4812655	4455	4455	4455	4455	0
539	20240625	100200	4812655	4455	4455	4455	4455	2
540	20240625	100100	4803745	4455	4455	4455	4455	0
541	20240625	100000	4803745	4455	4455	4455	4455	0
542	20240625	095900	4803745	4455	4455	4455	4455	0
543	20240625	095800	4803745	4455	4455	4455	4455	0
544	20240625	095700	4803745	4455	4455	4455	4455	10
545	20240625	095600	4759195	4460	4460	4460	4460	0
546	20240625	095500	4759195	4460	4460	4460	4460	0
547	20240625	095400	4759195	4460	4460	4460	4460	0
548	20240625	095300	4759195	4460	4460	4460	4460	0
549	20240625	095200	4759195	4460	4460	4460	4460	0
550	20240625	095100	4759195	4460	4460	4460	4460	0
551	20240625	095000	4759195	4460	4460	4460	4460	0
552	20240625	094900	4759195	4460	4460	4460	4460	0
553	20240625	094800	4759195	4460	4460	4460	4460	0
554	20240625	094700	4759195	4460	4460	4460	4460	0
555	20240625	094600	4759195	4460	4460	4460	4460	0
556	20240625	094500	4759195	4460	4460	4460	4460	0
557	20240625	094400	4759195	4460	4460	4460	4460	26
558	20240625	094300	4643235	4460	4460	4460	4460	4
559	20240625	094200	4625395	4460	4460	4460	4460	0
560	20240625	094100	4625395	4460	4460	4460	4460	26
561	20240625	094000	4509435	4460	4460	4460	4460	3
562	20240625	093900	4496055	4460	4460	4460	4460	0
563	20240625	093800	4496055	4460	4460	4460	4460	3
564	20240625	093700	4482675	4450	4450	4450	4450	0
565	20240625	093600	4482675	4450	4450	4450	4450	0
566	20240625	093500	4482675	4450	4450	4450	4450	349
567	20240625	093400	2929625	4470	4470	4470	4470	0
568	20240625	093300	2929625	4470	4470	4470	4470	0
569	20240625	093200	2929625	4470	4470	4470	4470	0
570	20240625	093100	2929625	4470	4470	4470	4470	0
571	20240625	093000	2929625	4470	4470	4470	4470	0
572	20240625	092900	2929625	4470	4470	4470	4470	0
573	20240625	092800	2929625	4470	4470	4470	4470	0
574	20240625	092700	2929625	4470	4470	4470	4470	1
575	20240625	092600	2925155	4450	4450	4450	4450	0
576	20240625	092500	2925155	4450	4450	4450	4450	0
577	20240625	092400	2925155	4450	4450	4450	4450	4
578	20240625	092300	2907355	4450	4450	4450	4450	0
579	20240625	092200	2907355	4450	4450	4450	4450	0
580	20240625	092100	2907355	4450	4450	4450	4450	0
581	20240625	092000	2907355	4450	4460	4460	4450	37
582	20240625	091900	2742695	4465	4465	4465	4465	3
583	20240625	091800	2729300	4470	4470	4470	4470	1
584	20240625	091700	2724830	4465	4465	4465	4465	0
585	20240625	091600	2724830	4465	4465	4465	4465	0
586	20240625	091500	2724830	4465	4465	4465	4465	2
587	20240625	091400	2715900	4465	4470	4470	4465	109
588	20240625	091300	2228985	4470	4470	4470	4470	4
589	20240625	091200	2211105	4465	4465	4465	4465	0
590	20240625	091100	2211105	4465	4465	4465	4465	0
591	20240625	091000	2211105	4465	4465	4465	4465	14
592	20240625	090900	2148595	4465	4465	4465	4465	0
593	20240625	090800	2148595	4465	4465	4465	4465	1
594	20240625	090700	2144130	4455	4455	4455	4455	0
595	20240625	090600	2144130	4455	4470	4470	4455	111
596	20240625	090500	1649460	4470	4470	4475	4470	123
597	20240625	090400	1099570	4465	4465	4465	4465	4
598	20240625	090300	1081710	4465	4455	4465	4455	23
599	20240625	090200	979145	4455	4450	4455	4450	175
600	20240625	090100	200250	4450	4450	4450	4450	45
601	20240625	090000	0	4450	4450	4450	4450	0