KissMeData/001070/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	183300	1858030	6470	6470	6470	6470	31
3	20240618	183200	1858030	6470	6470	6470	6470	0
4	20240618	183100	1858030	6470	6470	6470	6470	0
5	20240618	183000	1858030	6470	6470	6470	6470	0
6	20240618	182900	1858030	6470	6470	6470	6470	0
7	20240618	182800	1858030	6470	6470	6470	6470	0
8	20240618	182700	1858030	6470	6470	6470	6470	0
9	20240618	182600	1858030	6470	6470	6470	6470	0
10	20240618	182500	1858030	6470	6470	6470	6470	0
11	20240618	182400	1858030	6470	6470	6470	6470	0
12	20240618	182300	1858030	6470	6470	6470	6470	0
13	20240618	182200	1858030	6470	6470	6470	6470	0
14	20240618	182100	1858030	6470	6470	6470	6470	0
15	20240618	182000	1858030	6470	6470	6470	6470	0
16	20240618	181900	1858030	6470	6470	6470	6470	0
17	20240618	181800	1858030	6470	6470	6470	6470	0
18	20240618	181700	1858030	6470	6470	6470	6470	0
19	20240618	181600	1858030	6470	6470	6470	6470	0
20	20240618	181500	1858030	6470	6470	6470	6470	0
21	20240618	181400	1858030	6470	6470	6470	6470	0
22	20240618	181300	1858030	6470	6470	6470	6470	0
23	20240618	181200	1858030	6470	6470	6470	6470	0
24	20240618	181100	1858030	6470	6470	6470	6470	0
25	20240618	181000	1858030	6470	6470	6470	6470	0
26	20240618	180900	1858030	6470	6470	6470	6470	0
27	20240618	180800	1858030	6470	6470	6470	6470	0
28	20240618	180700	1858030	6470	6470	6470	6470	0
29	20240618	180600	1858030	6470	6470	6470	6470	0
30	20240618	180500	1858030	6470	6470	6470	6470	0
31	20240618	180400	1858030	6470	6470	6470	6470	0
32	20240618	180300	1858030	6470	6470	6470	6470	31
33	20240618	180200	1858030	6470	6470	6470	6470	0
34	20240618	180100	1858030	6470	6470	6470	6470	0
35	20240618	180000	1858030	6470	6470	6470	6470	0
36	20240618	175900	1858030	6470	6470	6470	6470	0
37	20240618	175800	1858030	6470	6470	6470	6470	0
38	20240618	175700	1858030	6470	6470	6470	6470	0
39	20240618	175600	1858030	6470	6470	6470	6470	0
40	20240618	175500	1858030	6470	6470	6470	6470	0
41	20240618	175400	1858030	6470	6470	6470	6470	0
42	20240618	175300	1858030	6470	6470	6470	6470	0
43	20240618	175200	1858030	6470	6470	6470	6470	0
44	20240618	175100	1858030	6470	6470	6470	6470	0
45	20240618	175000	1858030	6470	6470	6470	6470	0
46	20240618	174900	1858030	6470	6470	6470	6470	0
47	20240618	174800	1858030	6470	6470	6470	6470	0
48	20240618	174700	1858030	6470	6470	6470	6470	0
49	20240618	174600	1858030	6470	6470	6470	6470	0
50	20240618	174500	1858030	6470	6470	6470	6470	0
51	20240618	174400	1858030	6470	6470	6470	6470	0
52	20240618	174300	1858030	6470	6470	6470	6470	0
53	20240618	174200	1858030	6470	6470	6470	6470	0
54	20240618	174100	1858030	6470	6470	6470	6470	0
55	20240618	174000	1858030	6470	6470	6470	6470	0
56	20240618	173900	1858030	6470	6470	6470	6470	0
57	20240618	173800	1858030	6470	6470	6470	6470	0
58	20240618	173700	1858030	6470	6470	6470	6470	0
59	20240618	173600	1858030	6470	6470	6470	6470	0
60	20240618	173500	1858030	6470	6470	6470	6470	0
61	20240618	173400	1858030	6470	6470	6470	6470	0
62	20240618	173300	1858030	6470	6470	6470	6470	31
63	20240618	173200	1858030	6470	6470	6470	6470	0
64	20240618	173100	1858030	6470	6470	6470	6470	0
65	20240618	173000	1858030	6470	6470	6470	6470	0
66	20240618	172900	1858030	6470	6470	6470	6470	0
67	20240618	172800	1858030	6470	6470	6470	6470	0
68	20240618	172700	1858030	6470	6470	6470	6470	0
69	20240618	172600	1858030	6470	6470	6470	6470	0
70	20240618	172500	1858030	6470	6470	6470	6470	0
71	20240618	172400	1858030	6470	6470	6470	6470	0
72	20240618	172300	1858030	6470	6470	6470	6470	0
73	20240618	172200	1858030	6470	6470	6470	6470	0
74	20240618	172100	1858030	6470	6470	6470	6470	0
75	20240618	172000	1858030	6470	6470	6470	6470	0
76	20240618	171900	1858030	6470	6470	6470	6470	0
77	20240618	171800	1858030	6470	6470	6470	6470	0
78	20240618	171700	1858030	6470	6470	6470	6470	0
79	20240618	171600	1858030	6470	6470	6470	6470	0
80	20240618	171500	1858030	6470	6470	6470	6470	0
81	20240618	171400	1858030	6470	6470	6470	6470	0
82	20240618	171300	1858030	6470	6470	6470	6470	0
83	20240618	171200	1858030	6470	6470	6470	6470	0
84	20240618	171100	1858030	6470	6470	6470	6470	0
85	20240618	171000	1858030	6470	6470	6470	6470	0
86	20240618	170900	1858030	6470	6470	6470	6470	0
87	20240618	170800	1858030	6470	6470	6470	6470	0
88	20240618	170700	1858030	6470	6470	6470	6470	0
89	20240618	170600	1858030	6470	6470	6470	6470	0
90	20240618	170500	1858030	6470	6470	6470	6470	0
91	20240618	170400	1858030	6470	6470	6470	6470	0
92	20240618	170300	1858030	6470	6470	6470	6470	31
93	20240618	170200	1858030	6470	6470	6470	6470	0
94	20240618	170100	1858030	6470	6470	6470	6470	0
95	20240618	170000	1858030	6470	6470	6470	6470	0
96	20240618	165900	1858030	6470	6470	6470	6470	0
97	20240618	165800	1858030	6470	6470	6470	6470	0
98	20240618	165700	1858030	6470	6470	6470	6470	0
99	20240618	165600	1858030	6470	6470	6470	6470	0
100	20240618	165500	1858030	6470	6470	6470	6470	0
101	20240618	165400	1858030	6470	6470	6470	6470	0
102	20240618	165300	1858030	6470	6470	6470	6470	0
103	20240618	165200	1858030	6470	6470	6470	6470	0
104	20240618	165100	1858030	6470	6470	6470	6470	0
105	20240618	165000	1858030	6470	6470	6470	6470	0
106	20240618	164900	1858030	6470	6470	6470	6470	0
107	20240618	164800	1858030	6470	6470	6470	6470	0
108	20240618	164700	1858030	6470	6470	6470	6470	0
109	20240618	164600	1858030	6470	6470	6470	6470	0
110	20240618	164500	1858030	6470	6470	6470	6470	0
111	20240618	164400	1858030	6470	6470	6470	6470	0
112	20240618	164300	1858030	6470	6470	6470	6470	0
113	20240618	164200	1858030	6470	6470	6470	6470	0
114	20240618	164100	1858030	6470	6470	6470	6470	0
115	20240618	164000	1858030	6470	6470	6470	6470	0
116	20240618	163900	1858030	6470	6470	6470	6470	0
117	20240618	163800	1858030	6470	6470	6470	6470	0
118	20240618	163700	1858030	6470	6470	6470	6470	0
119	20240618	163600	1858030	6470	6470	6470	6470	0
120	20240618	163500	1858030	6470	6470	6470	6470	0
121	20240618	163400	1858030	6470	6470	6470	6470	0
122	20240618	163300	1858030	6470	6470	6470	6470	31
123	20240618	163200	1858030	6470	6470	6470	6470	0
124	20240618	163100	1858030	6470	6470	6470	6470	0
125	20240618	163000	1858030	6470	6470	6470	6470	0
126	20240618	162900	1858030	6470	6470	6470	6470	0
127	20240618	162800	1858030	6470	6470	6470	6470	0
128	20240618	162700	1858030	6470	6470	6470	6470	0
129	20240618	162600	1858030	6470	6470	6470	6470	0
130	20240618	162500	1858030	6470	6470	6470	6470	0
131	20240618	162400	1858030	6470	6470	6470	6470	0
132	20240618	162300	1858030	6470	6470	6470	6470	0
133	20240618	162200	1858030	6470	6470	6470	6470	0
134	20240618	162100	1858030	6470	6470	6470	6470	0
135	20240618	162000	1858030	6470	6470	6470	6470	0
136	20240618	161900	1858030	6470	6470	6470	6470	0
137	20240618	161800	1858030	6470	6470	6470	6470	0
138	20240618	161700	1858030	6470	6470	6470	6470	0
139	20240618	161600	1858030	6470	6470	6470	6470	0
140	20240618	161500	1858030	6470	6470	6470	6470	0
141	20240618	161400	1858030	6470	6470	6470	6470	0
142	20240618	161300	1858030	6470	6470	6470	6470	0
143	20240618	161200	1858030	6470	6470	6470	6470	0
144	20240618	161100	1858030	6470	6470	6470	6470	0
145	20240618	161000	1858030	6470	6470	6470	6470	0
146	20240618	160900	1858030	6470	6470	6470	6470	0
147	20240618	160800	1858030	6470	6470	6470	6470	0
148	20240618	160700	1858030	6470	6470	6470	6470	0
149	20240618	160600	1858030	6470	6470	6470	6470	0
150	20240618	160500	1858030	6470	6470	6470	6470	0
151	20240618	160400	1858030	6470	6470	6470	6470	0
152	20240618	160300	1858030	6470	6470	6470	6470	31
153	20240618	160200	1858030	6470	6470	6470	6470	0
154	20240618	160100	1858030	6470	6470	6470	6470	0
155	20240618	160000	1858030	6470	6470	6470	6470	0
156	20240618	155900	1858030	6470	6470	6470	6470	0
157	20240618	155800	1858030	6470	6470	6470	6470	0
158	20240618	155700	1858030	6470	6470	6470	6470	0
159	20240618	155600	1858030	6470	6470	6470	6470	0
160	20240618	155500	1858030	6470	6470	6470	6470	0
161	20240618	155400	1858030	6470	6470	6470	6470	0
162	20240618	155300	1858030	6470	6470	6470	6470	0
163	20240618	155200	1858030	6470	6470	6470	6470	0
164	20240618	155100	1858030	6470	6470	6470	6470	0
165	20240618	155000	1858030	6470	6470	6470	6470	0
166	20240618	154900	1858030	6470	6470	6470	6470	0
167	20240618	154800	1858030	6470	6470	6470	6470	0
168	20240618	154700	1858030	6470	6470	6470	6470	0
169	20240618	154600	1858030	6470	6470	6470	6470	0
170	20240618	154500	1858030	6470	6470	6470	6470	0
171	20240618	154400	1858030	6470	6470	6470	6470	0
172	20240618	154300	1858030	6470	6470	6470	6470	0
173	20240618	154200	1858030	6470	6470	6470	6470	0
174	20240618	154100	1858030	6470	6470	6470	6470	0
175	20240618	154000	1858030	6470	6470	6470	6470	0
176	20240618	153900	1858030	6470	6470	6470	6470	0
177	20240618	153800	1858030	6470	6470	6470	6470	0
178	20240618	153700	1858030	6470	6470	6470	6470	0
179	20240618	153600	1858030	6470	6470	6470	6470	0
180	20240618	153500	1858030	6470	6470	6470	6470	0
181	20240618	153400	1858030	6470	6470	6470	6470	0
182	20240618	153300	1858030	6470	6470	6470	6470	31
183	20240618	153200	1858030	6470	6470	6470	6470	0
184	20240618	153100	1858030	6470	6470	6470	6470	0
185	20240618	153000	1858030	6470	6470	6470	6470	31
186	20240618	152900	1657460	6470	6470	6470	6470	0
187	20240618	152800	1657460	6470	6470	6470	6470	0
188	20240618	152700	1657460	6470	6470	6470	6470	0
189	20240618	152600	1657460	6470	6470	6470	6470	0
190	20240618	152500	1657460	6470	6470	6470	6470	0
191	20240618	152400	1657460	6470	6470	6470	6470	0
192	20240618	152300	1657460	6470	6470	6470	6470	0
193	20240618	152200	1657460	6470	6470	6470	6470	0
194	20240618	152100	1657460	6470	6470	6470	6470	0
195	20240618	152000	1657460	6470	6470	6470	6470	0
196	20240618	151900	1657460	6470	6470	6470	6470	4
197	20240618	151800	1631580	6470	6470	6470	6470	0
198	20240618	151700	1631580	6470	6470	6470	6470	0
199	20240618	151600	1631580	6470	6470	6470	6470	0
200	20240618	151500	1631580	6470	6470	6470	6470	0
201	20240618	151400	1631580	6470	6470	6470	6470	0
202	20240618	151300	1631580	6470	6470	6470	6470	0
203	20240618	151200	1631580	6470	6470	6470	6470	0
204	20240618	151100	1631580	6470	6470	6470	6470	0
205	20240618	151000	1631580	6470	6470	6470	6470	0
206	20240618	150900	1631580	6470	6470	6470	6470	0
207	20240618	150800	1631580	6470	6470	6470	6470	0
208	20240618	150700	1631580	6470	6470	6470	6470	0
209	20240618	150600	1631580	6470	6470	6470	6470	0
210	20240618	150500	1631580	6470	6470	6470	6470	0
211	20240618	150400	1631580	6470	6470	6470	6470	0
212	20240618	150300	1631580	6470	6470	6470	6470	0
213	20240618	150200	1631580	6470	6470	6470	6470	0
214	20240618	150100	1631580	6470	6470	6470	6470	0
215	20240618	150000	1631580	6470	6470	6470	6470	0
216	20240618	145900	1631580	6470	6470	6470	6470	0
217	20240618	145800	1631580	6470	6470	6470	6470	0
218	20240618	145700	1631580	6470	6470	6470	6470	0
219	20240618	145600	1631580	6470	6470	6470	6470	0
220	20240618	145500	1631580	6470	6470	6470	6470	0
221	20240618	145400	1631580	6470	6470	6470	6470	0
222	20240618	145300	1631580	6470	6470	6470	6470	0
223	20240618	145200	1631580	6470	6470	6470	6470	0
224	20240618	145100	1631580	6470	6470	6470	6470	0
225	20240618	145000	1631580	6470	6470	6470	6470	0
226	20240618	144900	1631580	6470	6470	6470	6470	0
227	20240618	144800	1631580	6470	6470	6470	6470	0
228	20240618	144700	1631580	6470	6470	6470	6470	0
229	20240618	144600	1631580	6470	6470	6470	6470	0
230	20240618	144500	1631580	6470	6470	6470	6470	0
231	20240618	144400	1631580	6470	6470	6470	6470	0
232	20240618	144300	1631580	6470	6470	6470	6470	0
233	20240618	144200	1631580	6470	6470	6470	6470	0
234	20240618	144100	1631580	6470	6470	6470	6470	0
235	20240618	144000	1631580	6470	6470	6470	6470	0
236	20240618	143900	1631580	6470	6470	6470	6470	0
237	20240618	143800	1631580	6470	6470	6470	6470	0
238	20240618	143700	1631580	6470	6470	6470	6470	0
239	20240618	143600	1631580	6470	6470	6470	6470	0
240	20240618	143500	1631580	6470	6470	6470	6470	1
241	20240618	143400	1625110	6470	6470	6470	6470	0
242	20240618	143300	1625110	6470	6470	6470	6470	0
243	20240618	143200	1625110	6470	6470	6470	6470	0
244	20240618	143100	1625110	6470	6470	6470	6470	0
245	20240618	143000	1625110	6470	6470	6470	6470	0
246	20240618	142900	1625110	6470	6470	6470	6470	0
247	20240618	142800	1625110	6470	6470	6470	6470	0
248	20240618	142700	1625110	6470	6470	6470	6470	0
249	20240618	142600	1625110	6470	6470	6470	6470	0
250	20240618	142500	1625110	6470	6470	6470	6470	0
251	20240618	142400	1625110	6470	6470	6470	6470	0
252	20240618	142300	1625110	6470	6470	6470	6470	0
253	20240618	142200	1625110	6470	6470	6470	6470	0
254	20240618	142100	1625110	6470	6470	6470	6470	0
255	20240618	142000	1625110	6470	6470	6470	6470	0
256	20240618	141900	1625110	6470	6470	6470	6470	0
257	20240618	141800	1625110	6470	6470	6470	6470	0
258	20240618	141700	1625110	6470	6470	6470	6470	0
259	20240618	141600	1625110	6470	6470	6470	6470	0
260	20240618	141500	1625110	6470	6470	6470	6470	0
261	20240618	141400	1625110	6470	6470	6470	6470	0
262	20240618	141300	1625110	6470	6470	6470	6470	0
263	20240618	141200	1625110	6470	6470	6470	6470	0
264	20240618	141100	1625110	6470	6470	6470	6470	0
265	20240618	141000	1625110	6470	6470	6470	6470	0
266	20240618	140900	1625110	6470	6470	6470	6470	0
267	20240618	140800	1625110	6470	6470	6470	6470	0
268	20240618	140700	1625110	6470	6470	6470	6470	0
269	20240618	140600	1625110	6470	6470	6470	6470	0
270	20240618	140500	1625110	6470	6470	6470	6470	0
271	20240618	140400	1625110	6470	6470	6470	6470	0
272	20240618	140300	1625110	6470	6470	6470	6470	0
273	20240618	140200	1625110	6470	6470	6470	6470	0
274	20240618	140100	1625110	6470	6470	6470	6470	0
275	20240618	140000	1625110	6470	6470	6470	6470	0
276	20240618	135900	1625110	6470	6470	6470	6470	0
277	20240618	135800	1625110	6470	6470	6470	6470	5
278	20240618	135700	1592760	6470	6470	6470	6470	0
279	20240618	135600	1592760	6470	6470	6470	6470	0
280	20240618	135500	1592760	6470	6470	6470	6470	0
281	20240618	135400	1592760	6470	6470	6470	6470	0
282	20240618	135300	1592760	6470	6470	6470	6470	0
283	20240618	135200	1592760	6470	6470	6470	6470	0
284	20240618	135100	1592760	6470	6470	6470	6470	0
285	20240618	135000	1592760	6470	6470	6470	6470	0
286	20240618	134900	1592760	6470	6470	6470	6470	0
287	20240618	134800	1592760	6470	6470	6470	6470	0
288	20240618	134700	1592760	6470	6470	6470	6470	0
289	20240618	134600	1592760	6470	6470	6470	6470	0
290	20240618	134500	1592760	6470	6470	6470	6470	0
291	20240618	134400	1592760	6470	6470	6470	6470	0
292	20240618	134300	1592760	6470	6470	6470	6470	0
293	20240618	134200	1592760	6470	6470	6470	6470	0
294	20240618	134100	1592760	6470	6470	6470	6470	0
295	20240618	134000	1592760	6470	6470	6470	6470	0
296	20240618	133900	1592760	6470	6470	6470	6470	0
297	20240618	133800	1592760	6470	6470	6470	6470	0
298	20240618	133700	1592760	6470	6470	6470	6470	0
299	20240618	133600	1592760	6470	6470	6470	6470	0
300	20240618	133500	1592760	6470	6470	6470	6470	0
301	20240618	133400	1592760	6470	6470	6470	6470	0
302	20240618	133300	1592760	6470	6470	6470	6470	0
303	20240618	133200	1592760	6470	6470	6470	6470	0
304	20240618	133100	1592760	6470	6470	6470	6470	0
305	20240618	133000	1592760	6470	6470	6470	6470	0
306	20240618	132900	1592760	6470	6470	6470	6470	0
307	20240618	132800	1592760	6470	6470	6470	6470	0
308	20240618	132700	1592760	6470	6470	6470	6470	0
309	20240618	132600	1592760	6470	6470	6470	6470	0
310	20240618	132500	1592760	6470	6470	6470	6470	0
311	20240618	132400	1592760	6470	6470	6470	6470	0
312	20240618	132300	1592760	6470	6470	6470	6470	0
313	20240618	132200	1592760	6470	6470	6470	6470	0
314	20240618	132100	1592760	6470	6470	6470	6470	0
315	20240618	132000	1592760	6470	6470	6470	6470	0
316	20240618	131900	1592760	6470	6470	6470	6470	0
317	20240618	131800	1592760	6470	6470	6470	6470	0
318	20240618	131700	1592760	6470	6470	6470	6470	0
319	20240618	131600	1592760	6470	6470	6470	6470	0
320	20240618	131500	1592760	6470	6470	6470	6470	0
321	20240618	131400	1592760	6470	6470	6470	6470	0
322	20240618	131300	1592760	6470	6470	6470	6470	0
323	20240618	131200	1592760	6470	6470	6470	6470	0
324	20240618	131100	1592760	6470	6470	6470	6470	0
325	20240618	131000	1592760	6470	6470	6470	6470	1
326	20240618	130900	1586290	6470	6470	6470	6470	0
327	20240618	130800	1586290	6470	6470	6470	6470	0
328	20240618	130700	1586290	6470	6470	6470	6470	0
329	20240618	130600	1586290	6470	6470	6470	6470	0
330	20240618	130500	1586290	6470	6470	6470	6470	0
331	20240618	130400	1586290	6470	6470	6470	6470	0
332	20240618	130300	1586290	6470	6470	6470	6470	0
333	20240618	130200	1586290	6470	6470	6470	6470	0
334	20240618	130100	1586290	6470	6470	6470	6470	0
335	20240618	130000	1586290	6470	6470	6470	6470	0
336	20240618	125900	1586290	6470	6470	6470	6470	0
337	20240618	125800	1586290	6470	6470	6470	6470	0
338	20240618	125700	1586290	6470	6470	6470	6470	1
339	20240618	125600	1579820	6460	6460	6460	6460	0
340	20240618	125500	1579820	6460	6460	6460	6460	0
341	20240618	125400	1579820	6460	6460	6460	6460	0
342	20240618	125300	1579820	6460	6460	6460	6460	0
343	20240618	125200	1579820	6460	6460	6460	6460	0
344	20240618	125100	1579820	6460	6460	6460	6460	0
345	20240618	125000	1579820	6460	6460	6460	6460	3
346	20240618	124900	1560440	6460	6460	6460	6460	7
347	20240618	124800	1515220	6470	6470	6470	6470	0
348	20240618	124700	1515220	6470	6470	6470	6470	0
349	20240618	124600	1515220	6470	6470	6470	6470	0
350	20240618	124500	1515220	6470	6470	6470	6470	0
351	20240618	124400	1515220	6470	6470	6470	6470	0
352	20240618	124300	1515220	6470	6470	6470	6470	0
353	20240618	124200	1515220	6470	6470	6470	6470	1
354	20240618	124100	1508750	6460	6460	6460	6460	0
355	20240618	124000	1508750	6460	6460	6460	6460	0
356	20240618	123900	1508750	6460	6460	6460	6460	0
357	20240618	123800	1508750	6460	6460	6460	6460	0
358	20240618	123700	1508750	6460	6460	6460	6460	0
359	20240618	123600	1508750	6460	6460	6460	6460	0
360	20240618	123500	1508750	6460	6460	6460	6460	0
361	20240618	123400	1508750	6460	6460	6460	6460	1
362	20240618	123300	1502290	6460	6460	6460	6460	0
363	20240618	123200	1502290	6460	6460	6460	6460	0
364	20240618	123100	1502290	6460	6460	6460	6460	0
365	20240618	123000	1502290	6460	6460	6460	6460	0
366	20240618	122900	1502290	6460	6460	6460	6460	6
367	20240618	122800	1463530	6470	6470	6470	6470	0
368	20240618	122700	1463530	6470	6470	6470	6470	0
369	20240618	122600	1463530	6470	6470	6470	6470	0
370	20240618	122500	1463530	6470	6470	6470	6470	0
371	20240618	122400	1463530	6470	6470	6470	6470	0
372	20240618	122300	1463530	6470	6470	6470	6470	0
373	20240618	122200	1463530	6470	6470	6470	6470	0
374	20240618	122100	1463530	6470	6470	6470	6470	0
375	20240618	122000	1463530	6470	6470	6470	6470	0
376	20240618	121900	1463530	6470	6470	6470	6470	0
377	20240618	121800	1463530	6470	6470	6470	6470	0
378	20240618	121700	1463530	6470	6470	6470	6470	0
379	20240618	121600	1463530	6470	6470	6470	6470	0
380	20240618	121500	1463530	6470	6470	6470	6470	0
381	20240618	121400	1463530	6470	6470	6470	6470	0
382	20240618	121300	1463530	6470	6470	6470	6470	0
383	20240618	121200	1463530	6470	6470	6470	6470	0
384	20240618	121100	1463530	6470	6470	6470	6470	0
385	20240618	121000	1463530	6470	6470	6470	6470	0
386	20240618	120900	1463530	6470	6470	6470	6470	0
387	20240618	120800	1463530	6470	6470	6470	6470	0
388	20240618	120700	1463530	6470	6470	6470	6470	0
389	20240618	120600	1463530	6470	6470	6470	6470	1
390	20240618	120500	1457060	6470	6470	6470	6470	0
391	20240618	120400	1457060	6470	6470	6470	6470	0
392	20240618	120300	1457060	6470	6470	6470	6470	0
393	20240618	120200	1457060	6470	6470	6470	6470	0
394	20240618	120100	1457060	6470	6470	6470	6470	0
395	20240618	120000	1457060	6470	6470	6470	6470	0
396	20240618	115900	1457060	6470	6470	6470	6470	0
397	20240618	115800	1457060	6470	6470	6470	6470	0
398	20240618	115700	1457060	6470	6470	6470	6470	0
399	20240618	115600	1457060	6470	6470	6470	6470	3
400	20240618	115500	1437650	6460	6460	6460	6460	0
401	20240618	115400	1437650	6460	6460	6460	6460	0
402	20240618	115300	1437650	6460	6460	6460	6460	0
403	20240618	115200	1437650	6460	6460	6460	6460	1
404	20240618	115100	1431190	6470	6470	6470	6470	0
405	20240618	115000	1431190	6470	6470	6470	6470	0
406	20240618	114900	1431190	6470	6470	6470	6470	0
407	20240618	114800	1431190	6470	6470	6470	6470	0
408	20240618	114700	1431190	6470	6470	6470	6470	0
409	20240618	114600	1431190	6470	6470	6470	6470	0
410	20240618	114500	1431190	6470	6470	6470	6470	0
411	20240618	114400	1431190	6470	6470	6470	6470	0
412	20240618	114300	1431190	6470	6470	6470	6470	0
413	20240618	114200	1431190	6470	6470	6470	6470	0
414	20240618	114100	1431190	6470	6470	6470	6470	0
415	20240618	114000	1431190	6470	6470	6470	6470	0
416	20240618	113900	1431190	6470	6470	6470	6470	0
417	20240618	113800	1431190	6470	6470	6470	6470	0
418	20240618	113700	1431190	6470	6470	6470	6470	0
419	20240618	113600	1431190	6470	6470	6470	6470	0
420	20240618	113500	1431190	6470	6470	6470	6470	0
421	20240618	113400	1431190	6470	6470	6470	6470	0
422	20240618	113300	1431190	6470	6470	6470	6470	0
423	20240618	113200	1431190	6470	6470	6470	6470	0
424	20240618	113100	1431190	6470	6470	6470	6470	0
425	20240618	113000	1431190	6470	6470	6470	6470	0
426	20240618	112900	1431190	6470	6470	6470	6470	0
427	20240618	112800	1431190	6470	6470	6470	6470	0
428	20240618	112700	1431190	6470	6470	6470	6470	0
429	20240618	112600	1431190	6470	6470	6470	6470	0
430	20240618	112500	1431190	6470	6470	6470	6470	0
431	20240618	112400	1431190	6470	6470	6470	6470	0
432	20240618	112300	1431190	6470	6470	6470	6470	0
433	20240618	112200	1431190	6470	6470	6470	6470	0
434	20240618	112100	1431190	6470	6470	6470	6470	0
435	20240618	112000	1431190	6470	6470	6470	6470	0
436	20240618	111900	1431190	6470	6470	6470	6470	0
437	20240618	111800	1431190	6470	6470	6470	6470	0
438	20240618	111700	1431190	6470	6470	6470	6470	0
439	20240618	111600	1431190	6470	6470	6470	6470	0
440	20240618	111500	1431190	6470	6470	6470	6470	0
441	20240618	111400	1431190	6470	6470	6470	6470	0
442	20240618	111300	1431190	6470	6470	6470	6470	0
443	20240618	111200	1431190	6470	6470	6470	6470	0
444	20240618	111100	1431190	6470	6460	6470	6460	5
445	20240618	111000	1398880	6460	6460	6460	6460	0
446	20240618	110900	1398880	6460	6460	6460	6460	0
447	20240618	110800	1398880	6460	6460	6460	6460	0
448	20240618	110700	1398880	6460	6460	6460	6460	0
449	20240618	110600	1398880	6460	6460	6460	6460	0
450	20240618	110500	1398880	6460	6460	6460	6460	0
451	20240618	110400	1398880	6460	6460	6460	6460	0
452	20240618	110300	1398880	6460	6460	6460	6460	0
453	20240618	110200	1398880	6460	6460	6460	6460	0
454	20240618	110100	1398880	6460	6460	6460	6460	0
455	20240618	110000	1398880	6460	6460	6460	6460	0
456	20240618	105900	1398880	6460	6460	6460	6460	0
457	20240618	105800	1398880	6460	6460	6460	6460	0
458	20240618	105700	1398880	6460	6460	6460	6460	0
459	20240618	105600	1398880	6460	6460	6460	6460	0
460	20240618	105500	1398880	6460	6460	6460	6460	0
461	20240618	105400	1398880	6460	6460	6460	6460	0
462	20240618	105300	1398880	6460	6460	6460	6460	0
463	20240618	105200	1398880	6460	6460	6460	6460	0
464	20240618	105100	1398880	6460	6460	6460	6460	1
465	20240618	105000	1392420	6470	6470	6470	6470	0
466	20240618	104900	1392420	6470	6470	6470	6470	5
467	20240618	104800	1360070	6460	6460	6460	6460	1
468	20240618	104700	1353610	6470	6470	6470	6470	0
469	20240618	104600	1353610	6470	6470	6470	6470	0
470	20240618	104500	1353610	6470	6470	6470	6470	0
471	20240618	104400	1353610	6470	6470	6470	6470	0
472	20240618	104300	1353610	6470	6470	6470	6470	0
473	20240618	104200	1353610	6470	6470	6470	6470	0
474	20240618	104100	1353610	6470	6470	6470	6470	0
475	20240618	104000	1353610	6470	6470	6470	6470	0
476	20240618	103900	1353610	6470	6470	6470	6470	0
477	20240618	103800	1353610	6470	6470	6470	6470	0
478	20240618	103700	1353610	6470	6470	6470	6470	0
479	20240618	103600	1353610	6470	6470	6470	6470	0
480	20240618	103500	1353610	6470	6470	6470	6470	0
481	20240618	103400	1353610	6470	6470	6470	6470	0
482	20240618	103300	1353610	6470	6470	6470	6470	0
483	20240618	103200	1353610	6470	6470	6470	6470	0
484	20240618	103100	1353610	6470	6470	6470	6470	0
485	20240618	103000	1353610	6470	6470	6470	6470	0
486	20240618	102900	1353610	6470	6470	6470	6470	0
487	20240618	102800	1353610	6470	6470	6470	6470	0
488	20240618	102700	1353610	6470	6470	6470	6470	0
489	20240618	102600	1353610	6470	6470	6470	6470	0
490	20240618	102500	1353610	6470	6470	6470	6470	0
491	20240618	102400	1353610	6470	6470	6470	6470	1
492	20240618	102300	1347140	6470	6470	6470	6470	1
493	20240618	102200	1340670	6470	6470	6470	6470	30
494	20240618	102100	1146570	6480	6480	6480	6480	0
495	20240618	102000	1146570	6480	6480	6480	6480	0
496	20240618	101900	1146570	6480	6480	6480	6480	0
497	20240618	101800	1146570	6480	6480	6480	6480	0
498	20240618	101700	1146570	6480	6480	6480	6480	0
499	20240618	101600	1146570	6480	6480	6480	6480	0
500	20240618	101500	1146570	6480	6480	6480	6480	0
501	20240618	101400	1146570	6480	6480	6480	6480	0
502	20240618	101300	1146570	6480	6480	6480	6480	20
503	20240618	101200	1016970	6500	6500	6500	6500	0
504	20240618	101100	1016970	6500	6500	6500	6500	0
505	20240618	101000	1016970	6500	6500	6500	6500	0
506	20240618	100900	1016970	6500	6490	6500	6490	2
507	20240618	100800	1003980	6490	6490	6490	6490	0
508	20240618	100700	1003980	6490	6490	6490	6490	0
509	20240618	100600	1003980	6490	6490	6490	6490	0
510	20240618	100500	1003980	6490	6490	6490	6490	0
511	20240618	100400	1003980	6490	6490	6490	6490	1
512	20240618	100300	997490	6490	6490	6490	6490	0
513	20240618	100200	997490	6490	6490	6490	6490	0
514	20240618	100100	997490	6490	6490	6490	6490	0
515	20240618	100000	997490	6490	6490	6490	6490	1
516	20240618	095900	991000	6490	6490	6490	6490	0
517	20240618	095800	991000	6490	6490	6490	6490	0
518	20240618	095700	991000	6490	6490	6490	6490	0
519	20240618	095600	991000	6490	6490	6490	6490	0
520	20240618	095500	991000	6490	6490	6490	6490	0
521	20240618	095400	991000	6490	6490	6490	6490	1
522	20240618	095300	984510	6500	6500	6500	6500	0
523	20240618	095200	984510	6500	6500	6500	6500	0
524	20240618	095100	984510	6500	6500	6500	6500	0
525	20240618	095000	984510	6500	6500	6500	6500	0
526	20240618	094900	984510	6500	6500	6500	6500	0
527	20240618	094800	984510	6500	6500	6500	6500	0
528	20240618	094700	984510	6500	6500	6500	6500	0
529	20240618	094600	984510	6500	6500	6500	6500	0
530	20240618	094500	984510	6500	6500	6500	6500	0
531	20240618	094400	984510	6500	6500	6500	6500	0
532	20240618	094300	984510	6500	6500	6500	6500	0
533	20240618	094200	984510	6500	6500	6500	6500	0
534	20240618	094100	984510	6500	6500	6500	6500	0
535	20240618	094000	984510	6500	6500	6500	6500	0
536	20240618	093900	984510	6500	6500	6500	6500	0
537	20240618	093800	984510	6500	6500	6500	6500	0
538	20240618	093700	984510	6500	6500	6500	6500	0
539	20240618	093600	984510	6500	6500	6500	6500	0
540	20240618	093500	984510	6500	6500	6500	6500	0
541	20240618	093400	984510	6500	6500	6500	6500	0
542	20240618	093300	984510	6500	6500	6500	6500	0
543	20240618	093200	984510	6500	6500	6500	6500	0
544	20240618	093100	984510	6500	6500	6500	6500	0
545	20240618	093000	984510	6500	6500	6500	6500	0
546	20240618	092900	984510	6500	6500	6500	6500	1
547	20240618	092800	978010	6510	6510	6510	6510	0
548	20240618	092700	978010	6510	6510	6510	6510	0
549	20240618	092600	978010	6510	6510	6510	6510	0
550	20240618	092500	978010	6510	6510	6510	6510	1
551	20240618	092400	971500	6530	6530	6530	6530	0
552	20240618	092300	971500	6530	6530	6530	6530	0
553	20240618	092200	971500	6530	6530	6530	6530	0
554	20240618	092100	971500	6530	6530	6530	6530	0
555	20240618	092000	971500	6530	6530	6530	6530	0
556	20240618	091900	971500	6530	6530	6530	6530	0
557	20240618	091800	971500	6530	6530	6530	6530	0
558	20240618	091700	971500	6530	6530	6530	6530	0
559	20240618	091600	971500	6530	6560	6580	6530	12
560	20240618	091500	892930	6570	6570	6570	6570	1
561	20240618	091400	886360	6580	6580	6580	6580	0
562	20240618	091300	886360	6580	6580	6580	6580	0
563	20240618	091200	886360	6580	6580	6580	6580	0
564	20240618	091100	886360	6580	6570	6580	6570	4
565	20240618	091000	860050	6570	6570	6570	6570	0
566	20240618	090900	860050	6570	6570	6570	6570	0
567	20240618	090800	860050	6570	6570	6570	6570	0
568	20240618	090700	860050	6570	6570	6570	6570	0
569	20240618	090600	860050	6570	6570	6570	6570	0
570	20240618	090500	860050	6570	6570	6570	6570	0
571	20240618	090400	860050	6570	6570	6570	6570	0
572	20240618	090300	860050	6570	6480	6570	6480	43
573	20240618	090200	581120	6480	6450	6480	6440	45
574	20240618	090100	290700	6460	6460	6460	6460	31
575	20240618	090000	90440	6460	6460	6460	6460	14