KissMeData/005750/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	184500	18426955	4095	4095	4095	4095	30
3	20240620	184400	18426955	4095	4095	4095	4095	0
4	20240620	184300	18426955	4095	4095	4095	4095	0
5	20240620	184200	18426955	4095	4095	4095	4095	0
6	20240620	184100	18426955	4095	4095	4095	4095	0
7	20240620	184000	18426955	4095	4095	4095	4095	0
8	20240620	183900	18426955	4095	4095	4095	4095	0
9	20240620	183800	18426955	4095	4095	4095	4095	0
10	20240620	183700	18426955	4095	4095	4095	4095	0
11	20240620	183600	18426955	4095	4095	4095	4095	0
12	20240620	183500	18426955	4095	4095	4095	4095	0
13	20240620	183400	18426955	4095	4095	4095	4095	0
14	20240620	183300	18426955	4095	4095	4095	4095	0
15	20240620	183200	18426955	4095	4095	4095	4095	0
16	20240620	183100	18426955	4095	4095	4095	4095	0
17	20240620	183000	18426955	4095	4095	4095	4095	0
18	20240620	182900	18426955	4095	4095	4095	4095	0
19	20240620	182800	18426955	4095	4095	4095	4095	0
20	20240620	182700	18426955	4095	4095	4095	4095	0
21	20240620	182600	18426955	4095	4095	4095	4095	0
22	20240620	182500	18426955	4095	4095	4095	4095	0
23	20240620	182400	18426955	4095	4095	4095	4095	0
24	20240620	182300	18426955	4095	4095	4095	4095	0
25	20240620	182200	18426955	4095	4095	4095	4095	0
26	20240620	182100	18426955	4095	4095	4095	4095	0
27	20240620	182000	18426955	4095	4095	4095	4095	0
28	20240620	181900	18426955	4095	4095	4095	4095	0
29	20240620	181800	18426955	4095	4095	4095	4095	0
30	20240620	181700	18426955	4095	4095	4095	4095	0
31	20240620	181600	18426955	4095	4095	4095	4095	0
32	20240620	181500	18426955	4095	4095	4095	4095	30
33	20240620	181400	18426955	4095	4095	4095	4095	0
34	20240620	181300	18426955	4095	4095	4095	4095	0
35	20240620	181200	18426955	4095	4095	4095	4095	0
36	20240620	181100	18426955	4095	4095	4095	4095	0
37	20240620	181000	18426955	4095	4095	4095	4095	0
38	20240620	180900	18426955	4095	4095	4095	4095	0
39	20240620	180800	18426955	4095	4095	4095	4095	0
40	20240620	180700	18426955	4095	4095	4095	4095	0
41	20240620	180600	18426955	4095	4095	4095	4095	0
42	20240620	180500	18426955	4095	4095	4095	4095	0
43	20240620	180400	18426955	4095	4095	4095	4095	0
44	20240620	180300	18426955	4095	4095	4095	4095	0
45	20240620	180200	18426955	4095	4095	4095	4095	0
46	20240620	180100	18426955	4095	4095	4095	4095	0
47	20240620	180000	18426955	4095	4095	4095	4095	0
48	20240620	175900	18426955	4095	4095	4095	4095	0
49	20240620	175800	18426955	4095	4095	4095	4095	0
50	20240620	175700	18426955	4095	4095	4095	4095	0
51	20240620	175600	18426955	4095	4095	4095	4095	0
52	20240620	175500	18426955	4095	4095	4095	4095	0
53	20240620	175400	18426955	4095	4095	4095	4095	0
54	20240620	175300	18426955	4095	4095	4095	4095	0
55	20240620	175200	18426955	4095	4095	4095	4095	0
56	20240620	175100	18426955	4095	4095	4095	4095	0
57	20240620	175000	18426955	4095	4095	4095	4095	0
58	20240620	174900	18426955	4095	4095	4095	4095	0
59	20240620	174800	18426955	4095	4095	4095	4095	0
60	20240620	174700	18426955	4095	4095	4095	4095	0
61	20240620	174600	18426955	4095	4095	4095	4095	0
62	20240620	174500	18426955	4095	4095	4095	4095	30
63	20240620	174400	18426955	4095	4095	4095	4095	0
64	20240620	174300	18426955	4095	4095	4095	4095	0
65	20240620	174200	18426955	4095	4095	4095	4095	0
66	20240620	174100	18426955	4095	4095	4095	4095	0
67	20240620	174000	18426955	4095	4095	4095	4095	0
68	20240620	173900	18426955	4095	4095	4095	4095	0
69	20240620	173800	18426955	4095	4095	4095	4095	0
70	20240620	173700	18426955	4095	4095	4095	4095	0
71	20240620	173600	18426955	4095	4095	4095	4095	0
72	20240620	173500	18426955	4095	4095	4095	4095	0
73	20240620	173400	18426955	4095	4095	4095	4095	0
74	20240620	173300	18426955	4095	4095	4095	4095	0
75	20240620	173200	18426955	4095	4095	4095	4095	0
76	20240620	173100	18426955	4095	4095	4095	4095	0
77	20240620	173000	18426955	4095	4095	4095	4095	0
78	20240620	172900	18426955	4095	4095	4095	4095	0
79	20240620	172800	18426955	4095	4095	4095	4095	0
80	20240620	172700	18426955	4095	4095	4095	4095	0
81	20240620	172600	18426955	4095	4095	4095	4095	0
82	20240620	172500	18426955	4095	4095	4095	4095	0
83	20240620	172400	18426955	4095	4095	4095	4095	0
84	20240620	172300	18426955	4095	4095	4095	4095	0
85	20240620	172200	18426955	4095	4095	4095	4095	0
86	20240620	172100	18426955	4095	4095	4095	4095	0
87	20240620	172000	18426955	4095	4095	4095	4095	0
88	20240620	171900	18426955	4095	4095	4095	4095	0
89	20240620	171800	18426955	4095	4095	4095	4095	0
90	20240620	171700	18426955	4095	4095	4095	4095	0
91	20240620	171600	18426955	4095	4095	4095	4095	0
92	20240620	171500	18426955	4095	4095	4095	4095	30
93	20240620	171400	18426955	4095	4095	4095	4095	0
94	20240620	171300	18426955	4095	4095	4095	4095	0
95	20240620	171200	18426955	4095	4095	4095	4095	0
96	20240620	171100	18426955	4095	4095	4095	4095	0
97	20240620	171000	18426955	4095	4095	4095	4095	0
98	20240620	170900	18426955	4095	4095	4095	4095	0
99	20240620	170800	18426955	4095	4095	4095	4095	0
100	20240620	170700	18426955	4095	4095	4095	4095	0
101	20240620	170600	18426955	4095	4095	4095	4095	0
102	20240620	170500	18426955	4095	4095	4095	4095	0
103	20240620	170400	18426955	4095	4095	4095	4095	0
104	20240620	170300	18426955	4095	4095	4095	4095	0
105	20240620	170200	18426955	4095	4095	4095	4095	0
106	20240620	170100	18426955	4095	4095	4095	4095	0
107	20240620	170000	18426955	4095	4095	4095	4095	0
108	20240620	165900	18426955	4095	4095	4095	4095	0
109	20240620	165800	18426955	4095	4095	4095	4095	0
110	20240620	165700	18426955	4095	4095	4095	4095	0
111	20240620	165600	18426955	4095	4095	4095	4095	0
112	20240620	165500	18426955	4095	4095	4095	4095	0
113	20240620	165400	18426955	4095	4095	4095	4095	0
114	20240620	165300	18426955	4095	4095	4095	4095	0
115	20240620	165200	18426955	4095	4095	4095	4095	0
116	20240620	165100	18426955	4095	4095	4095	4095	0
117	20240620	165000	18426955	4095	4095	4095	4095	0
118	20240620	164900	18426955	4095	4095	4095	4095	0
119	20240620	164800	18426955	4095	4095	4095	4095	0
120	20240620	164700	18426955	4095	4095	4095	4095	0
121	20240620	164600	18426955	4095	4095	4095	4095	0
122	20240620	164500	18426955	4095	4095	4095	4095	30
123	20240620	164400	18426955	4095	4095	4095	4095	0
124	20240620	164300	18426955	4095	4095	4095	4095	0
125	20240620	164200	18426955	4095	4095	4095	4095	0
126	20240620	164100	18426955	4095	4095	4095	4095	0
127	20240620	164000	18426955	4095	4095	4095	4095	0
128	20240620	163900	18426955	4095	4095	4095	4095	0
129	20240620	163800	18426955	4095	4095	4095	4095	0
130	20240620	163700	18426955	4095	4095	4095	4095	0
131	20240620	163600	18426955	4095	4095	4095	4095	0
132	20240620	163500	18426955	4095	4095	4095	4095	0
133	20240620	163400	18426955	4095	4095	4095	4095	0
134	20240620	163300	18426955	4095	4095	4095	4095	0
135	20240620	163200	18426955	4095	4095	4095	4095	0
136	20240620	163100	18426955	4095	4095	4095	4095	0
137	20240620	163000	18426955	4095	4095	4095	4095	0
138	20240620	162900	18426955	4095	4095	4095	4095	0
139	20240620	162800	18426955	4095	4095	4095	4095	0
140	20240620	162700	18426955	4095	4095	4095	4095	0
141	20240620	162600	18426955	4095	4095	4095	4095	0
142	20240620	162500	18426955	4095	4095	4095	4095	0
143	20240620	162400	18426955	4095	4095	4095	4095	0
144	20240620	162300	18426955	4095	4095	4095	4095	0
145	20240620	162200	18426955	4095	4095	4095	4095	0
146	20240620	162100	18426955	4095	4095	4095	4095	0
147	20240620	162000	18426955	4095	4095	4095	4095	0
148	20240620	161900	18426955	4095	4095	4095	4095	0
149	20240620	161800	18426955	4095	4095	4095	4095	0
150	20240620	161700	18426955	4095	4095	4095	4095	0
151	20240620	161600	18426955	4095	4095	4095	4095	0
152	20240620	161500	18426955	4095	4095	4095	4095	30
153	20240620	161400	18426955	4095	4095	4095	4095	0
154	20240620	161300	18426955	4095	4095	4095	4095	0
155	20240620	161200	18426955	4095	4095	4095	4095	0
156	20240620	161100	18426955	4095	4095	4095	4095	0
157	20240620	161000	18426955	4095	4095	4095	4095	0
158	20240620	160900	18426955	4095	4095	4095	4095	0
159	20240620	160800	18426955	4095	4095	4095	4095	0
160	20240620	160700	18426955	4095	4095	4095	4095	0
161	20240620	160600	18426955	4095	4095	4095	4095	0
162	20240620	160500	18426955	4095	4095	4095	4095	0
163	20240620	160400	18426955	4095	4095	4095	4095	0
164	20240620	160300	18426955	4095	4095	4095	4095	0
165	20240620	160200	18426955	4095	4095	4095	4095	0
166	20240620	160100	18426955	4095	4095	4095	4095	0
167	20240620	160000	18426955	4095	4095	4095	4095	0
168	20240620	155900	18426955	4095	4095	4095	4095	0
169	20240620	155800	18426955	4095	4095	4095	4095	0
170	20240620	155700	18426955	4095	4095	4095	4095	0
171	20240620	155600	18426955	4095	4095	4095	4095	0
172	20240620	155500	18426955	4095	4095	4095	4095	0
173	20240620	155400	18426955	4095	4095	4095	4095	0
174	20240620	155300	18426955	4095	4095	4095	4095	0
175	20240620	155200	18426955	4095	4095	4095	4095	0
176	20240620	155100	18426955	4095	4095	4095	4095	0
177	20240620	155000	18426955	4095	4095	4095	4095	0
178	20240620	154900	18426955	4095	4095	4095	4095	0
179	20240620	154800	18426955	4095	4095	4095	4095	0
180	20240620	154700	18426955	4095	4095	4095	4095	0
181	20240620	154600	18426955	4095	4095	4095	4095	0
182	20240620	154500	18426955	4095	4095	4095	4095	30
183	20240620	154400	18426955	4095	4095	4095	4095	0
184	20240620	154300	18426955	4095	4095	4095	4095	0
185	20240620	154200	18426955	4095	4095	4095	4095	0
186	20240620	154100	18426955	4095	4095	4095	4095	0
187	20240620	154000	18426955	4095	4095	4095	4095	0
188	20240620	153900	18426955	4095	4095	4095	4095	0
189	20240620	153800	18426955	4095	4095	4095	4095	0
190	20240620	153700	18426955	4095	4095	4095	4095	0
191	20240620	153600	18426955	4095	4095	4095	4095	0
192	20240620	153500	18426955	4095	4095	4095	4095	0
193	20240620	153400	18426955	4095	4095	4095	4095	0
194	20240620	153300	18426955	4095	4095	4095	4095	0
195	20240620	153200	18426955	4095	4095	4095	4095	0
196	20240620	153100	18426955	4095	4095	4095	4095	0
197	20240620	153000	18426955	4095	4095	4095	4095	30
198	20240620	152900	18304105	4095	4095	4095	4095	0
199	20240620	152800	18304105	4095	4095	4095	4095	0
200	20240620	152700	18304105	4095	4095	4095	4095	0
201	20240620	152600	18304105	4095	4095	4095	4095	0
202	20240620	152500	18304105	4095	4095	4095	4095	0
203	20240620	152400	18304105	4095	4095	4095	4095	0
204	20240620	152300	18304105	4095	4095	4095	4095	0
205	20240620	152200	18304105	4095	4095	4095	4095	0
206	20240620	152100	18304105	4095	4095	4095	4095	0
207	20240620	152000	18304105	4095	4095	4095	4095	0
208	20240620	151900	18304105	4095	4095	4095	4095	0
209	20240620	151800	18304105	4095	4095	4095	4095	0
210	20240620	151700	18304105	4095	4095	4095	4095	0
211	20240620	151600	18304105	4095	4095	4095	4095	30
212	20240620	151500	18181255	4095	4095	4095	4095	0
213	20240620	151400	18181255	4095	4095	4095	4095	0
214	20240620	151300	18181255	4095	4095	4095	4095	0
215	20240620	151200	18181255	4095	4095	4095	4095	0
216	20240620	151100	18181255	4095	4095	4095	4095	0
217	20240620	151000	18181255	4095	4095	4095	4095	0
218	20240620	150900	18181255	4095	4095	4095	4095	0
219	20240620	150800	18181255	4095	4095	4095	4095	40
220	20240620	150700	18017455	4115	4095	4115	4095	62
221	20240620	150600	17763525	4095	4095	4095	4095	60
222	20240620	150500	17517825	4095	4095	4095	4095	20
223	20240620	150400	17435925	4095	4095	4095	4095	20
224	20240620	150300	17354025	4095	4095	4095	4095	0
225	20240620	150200	17354025	4095	4095	4095	4095	0
226	20240620	150100	17354025	4095	4095	4095	4095	20
227	20240620	150000	17272125	4110	4110	4110	4110	0
228	20240620	145900	17272125	4110	4110	4110	4110	0
229	20240620	145800	17272125	4110	4110	4110	4110	0
230	20240620	145700	17272125	4110	4110	4110	4110	0
231	20240620	145600	17272125	4110	4110	4110	4110	43
232	20240620	145500	17095395	4090	4090	4090	4090	0
233	20240620	145400	17095395	4090	4090	4090	4090	100
234	20240620	145300	16686395	4090	4090	4090	4090	0
235	20240620	145200	16686395	4090	4090	4090	4090	0
236	20240620	145100	16686395	4090	4090	4090	4090	0
237	20240620	145000	16686395	4090	4090	4090	4090	0
238	20240620	144900	16686395	4090	4090	4090	4090	0
239	20240620	144800	16686395	4090	4090	4090	4090	0
240	20240620	144700	16686395	4090	4090	4090	4090	0
241	20240620	144600	16686395	4090	4090	4090	4090	0
242	20240620	144500	16686395	4090	4090	4090	4090	0
243	20240620	144400	16686395	4090	4090	4090	4090	100
244	20240620	144300	16277395	4090	4090	4090	4090	0
245	20240620	144200	16277395	4090	4090	4090	4090	0
246	20240620	144100	16277395	4090	4090	4090	4090	0
247	20240620	144000	16277395	4090	4090	4090	4090	0
248	20240620	143900	16277395	4090	4090	4090	4090	0
249	20240620	143800	16277395	4090	4090	4090	4090	0
250	20240620	143700	16277395	4090	4090	4090	4090	0
251	20240620	143600	16277395	4090	4090	4090	4090	0
252	20240620	143500	16277395	4090	4090	4090	4090	0
253	20240620	143400	16277395	4090	4090	4090	4090	58
254	20240620	143300	16040175	4090	4090	4090	4090	0
255	20240620	143200	16040175	4090	4090	4090	4090	0
256	20240620	143100	16040175	4090	4090	4090	4090	0
257	20240620	143000	16040175	4090	4090	4090	4090	0
258	20240620	142900	16040175	4090	4090	4090	4090	0
259	20240620	142800	16040175	4090	4090	4090	4090	0
260	20240620	142700	16040175	4090	4090	4090	4090	0
261	20240620	142600	16040175	4090	4090	4090	4090	0
262	20240620	142500	16040175	4090	4090	4090	4090	0
263	20240620	142400	16040175	4090	4090	4090	4090	0
264	20240620	142300	16040175	4090	4090	4090	4090	9
265	20240620	142200	16003365	4090	4090	4090	4090	0
266	20240620	142100	16003365	4090	4090	4090	4090	0
267	20240620	142000	16003365	4090	4090	4090	4090	0
268	20240620	141900	16003365	4090	4090	4090	4090	0
269	20240620	141800	16003365	4090	4090	4090	4090	0
270	20240620	141700	16003365	4090	4090	4090	4090	0
271	20240620	141600	16003365	4090	4090	4090	4090	0
272	20240620	141500	16003365	4090	4090	4090	4090	1
273	20240620	141400	15999275	4110	4110	4110	4110	5
274	20240620	141300	15978725	4090	4090	4090	4090	0
275	20240620	141200	15978725	4090	4090	4090	4090	0
276	20240620	141100	15978725	4090	4090	4090	4090	0
277	20240620	141000	15978725	4090	4090	4090	4090	0
278	20240620	140900	15978725	4090	4090	4090	4090	0
279	20240620	140800	15978725	4090	4090	4090	4090	0
280	20240620	140700	15978725	4090	4090	4090	4090	0
281	20240620	140600	15978725	4090	4090	4090	4090	0
282	20240620	140500	15978725	4090	4090	4090	4090	5
283	20240620	140400	15958275	4090	4090	4090	4090	0
284	20240620	140300	15958275	4090	4090	4090	4090	0
285	20240620	140200	15958275	4090	4090	4090	4090	0
286	20240620	140100	15958275	4090	4090	4090	4090	77
287	20240620	140000	15643345	4100	4100	4100	4100	0
288	20240620	135900	15643345	4100	4100	4100	4100	1
289	20240620	135800	15639245	4100	4100	4100	4100	0
290	20240620	135700	15639245	4100	4100	4100	4100	0
291	20240620	135600	15639245	4100	4100	4100	4100	0
292	20240620	135500	15639245	4100	4100	4100	4100	0
293	20240620	135400	15639245	4100	4100	4100	4100	1
294	20240620	135300	15635145	4120	4120	4120	4120	0
295	20240620	135200	15635145	4120	4120	4120	4120	0
296	20240620	135100	15635145	4120	4120	4120	4120	0
297	20240620	135000	15635145	4120	4120	4120	4120	3
298	20240620	134900	15622785	4120	4120	4120	4120	0
299	20240620	134800	15622785	4120	4120	4120	4120	0
300	20240620	134700	15622785	4120	4120	4120	4120	0
301	20240620	134600	15622785	4120	4120	4120	4120	12
302	20240620	134500	15573345	4120	4120	4120	4120	0
303	20240620	134400	15573345	4120	4120	4120	4120	0
304	20240620	134300	15573345	4120	4120	4120	4120	0
305	20240620	134200	15573345	4120	4120	4120	4120	0
306	20240620	134100	15573345	4120	4120	4120	4120	0
307	20240620	134000	15573345	4120	4120	4120	4120	0
308	20240620	133900	15573345	4120	4120	4120	4120	0
309	20240620	133800	15573345	4120	4120	4120	4120	0
310	20240620	133700	15573345	4120	4120	4120	4120	0
311	20240620	133600	15573345	4120	4120	4120	4120	0
312	20240620	133500	15573345	4120	4115	4120	4115	10
313	20240620	133400	15532175	4110	4110	4110	4110	0
314	20240620	133300	15532175	4110	4110	4110	4110	0
315	20240620	133200	15532175	4110	4110	4110	4110	0
316	20240620	133100	15532175	4110	4110	4110	4110	0
317	20240620	133000	15532175	4110	4110	4110	4110	3
318	20240620	132900	15519845	4090	4090	4090	4090	0
319	20240620	132800	15519845	4090	4090	4090	4090	0
320	20240620	132700	15519845	4090	4090	4090	4090	1
321	20240620	132600	15515755	4090	4090	4090	4090	0
322	20240620	132500	15515755	4090	4090	4090	4090	0
323	20240620	132400	15515755	4090	4090	4090	4090	0
324	20240620	132300	15515755	4090	4090	4090	4090	0
325	20240620	132200	15515755	4090	4090	4090	4090	0
326	20240620	132100	15515755	4090	4090	4090	4090	0
327	20240620	132000	15515755	4090	4090	4090	4090	0
328	20240620	131900	15515755	4090	4090	4090	4090	0
329	20240620	131800	15515755	4090	4090	4090	4090	0
330	20240620	131700	15515755	4090	4090	4090	4090	200
331	20240620	131600	14697755	4085	4085	4085	4085	0
332	20240620	131500	14697755	4085	4085	4085	4085	0
333	20240620	131400	14697755	4085	4085	4085	4085	0
334	20240620	131300	14697755	4085	4085	4085	4085	0
335	20240620	131200	14697755	4085	4085	4085	4085	0
336	20240620	131100	14697755	4085	4085	4085	4085	0
337	20240620	131000	14697755	4085	4085	4085	4085	0
338	20240620	130900	14697755	4085	4085	4085	4085	0
339	20240620	130800	14697755	4085	4085	4085	4085	0
340	20240620	130700	14697755	4085	4085	4085	4085	0
341	20240620	130600	14697755	4085	4085	4085	4085	0
342	20240620	130500	14697755	4085	4085	4085	4085	0
343	20240620	130400	14697755	4085	4085	4085	4085	0
344	20240620	130300	14697755	4085	4085	4085	4085	0
345	20240620	130200	14697755	4085	4085	4085	4085	0
346	20240620	130100	14697755	4085	4085	4085	4085	0
347	20240620	130000	14697755	4085	4085	4085	4085	0
348	20240620	125900	14697755	4085	4085	4085	4085	0
349	20240620	125800	14697755	4085	4085	4085	4085	0
350	20240620	125700	14697755	4085	4085	4085	4085	0
351	20240620	125600	14697755	4085	4085	4085	4085	0
352	20240620	125500	14697755	4085	4085	4085	4085	0
353	20240620	125400	14697755	4085	4085	4085	4085	0
354	20240620	125300	14697755	4085	4085	4085	4085	0
355	20240620	125200	14697755	4085	4085	4085	4085	1
356	20240620	125100	14693670	4085	4085	4085	4085	0
357	20240620	125000	14693670	4085	4085	4085	4085	305
358	20240620	124900	13447745	4085	4085	4085	4085	0
359	20240620	124800	13447745	4085	4085	4085	4085	0
360	20240620	124700	13447745	4085	4085	4085	4085	0
361	20240620	124600	13447745	4085	4085	4085	4085	0
362	20240620	124500	13447745	4085	4085	4085	4085	0
363	20240620	124400	13447745	4085	4085	4085	4085	0
364	20240620	124300	13447745	4085	4085	4085	4085	0
365	20240620	124200	13447745	4085	4085	4085	4085	0
366	20240620	124100	13447745	4085	4085	4085	4085	0
367	20240620	124000	13447745	4085	4085	4085	4085	0
368	20240620	123900	13447745	4085	4085	4085	4085	0
369	20240620	123800	13447745	4085	4085	4085	4085	0
370	20240620	123700	13447745	4085	4085	4085	4085	0
371	20240620	123600	13447745	4085	4085	4085	4085	0
372	20240620	123500	13447745	4085	4085	4085	4085	0
373	20240620	123400	13447745	4085	4085	4085	4085	0
374	20240620	123300	13447745	4085	4095	4095	4085	2000
375	20240620	123200	5275525	4100	4100	4100	4100	0
376	20240620	123100	5275525	4100	4100	4100	4100	0
377	20240620	123000	5275525	4100	4100	4100	4100	0
378	20240620	122900	5275525	4100	4100	4100	4100	0
379	20240620	122800	5275525	4100	4100	4100	4100	0
380	20240620	122700	5275525	4100	4100	4100	4100	0
381	20240620	122600	5275525	4100	4100	4100	4100	5
382	20240620	122500	5255025	4110	4110	4110	4110	0
383	20240620	122400	5255025	4110	4110	4110	4110	0
384	20240620	122300	5255025	4110	4110	4110	4110	0
385	20240620	122200	5255025	4110	4110	4110	4110	0
386	20240620	122100	5255025	4110	4110	4110	4110	0
387	20240620	122000	5255025	4110	4110	4110	4110	0
388	20240620	121900	5255025	4110	4110	4110	4110	0
389	20240620	121800	5255025	4110	4110	4110	4110	0
390	20240620	121700	5255025	4110	4110	4110	4110	0
391	20240620	121600	5255025	4110	4110	4110	4110	23
392	20240620	121500	5160495	4100	4100	4100	4100	0
393	20240620	121400	5160495	4100	4100	4100	4100	1
394	20240620	121300	5156395	4110	4110	4110	4110	0
395	20240620	121200	5156395	4110	4110	4110	4110	0
396	20240620	121100	5156395	4110	4110	4110	4110	0
397	20240620	121000	5156395	4110	4110	4110	4110	0
398	20240620	120900	5156395	4110	4110	4110	4110	0
399	20240620	120800	5156395	4110	4110	4110	4110	0
400	20240620	120700	5156395	4110	4110	4110	4110	0
401	20240620	120600	5156395	4110	4110	4110	4110	0
402	20240620	120500	5156395	4110	4110	4110	4110	0
403	20240620	120400	5156395	4110	4110	4110	4110	0
404	20240620	120300	5156395	4110	4105	4110	4105	2
405	20240620	120200	5148180	4090	4090	4090	4090	0
406	20240620	120100	5148180	4090	4090	4090	4090	0
407	20240620	120000	5148180	4090	4090	4090	4090	0
408	20240620	115900	5148180	4090	4090	4090	4090	0
409	20240620	115800	5148180	4090	4090	4090	4090	0
410	20240620	115700	5148180	4090	4090	4090	4090	0
411	20240620	115600	5148180	4090	4090	4090	4090	0
412	20240620	115500	5148180	4090	4090	4090	4090	0
413	20240620	115400	5148180	4090	4090	4090	4090	130
414	20240620	115300	4616480	4090	4090	4090	4090	0
415	20240620	115200	4616480	4090	4090	4090	4090	70
416	20240620	115100	4330180	4090	4090	4090	4090	0
417	20240620	115000	4330180	4090	4090	4090	4090	0
418	20240620	114900	4330180	4090	4090	4090	4090	0
419	20240620	114800	4330180	4090	4090	4090	4090	0
420	20240620	114700	4330180	4090	4090	4090	4090	0
421	20240620	114600	4330180	4090	4090	4090	4090	10
422	20240620	114500	4289280	4090	4090	4090	4090	20
423	20240620	114400	4207480	4090	4090	4090	4090	0
424	20240620	114300	4207480	4090	4090	4090	4090	0
425	20240620	114200	4207480	4090	4090	4090	4090	0
426	20240620	114100	4207480	4090	4090	4090	4090	0
427	20240620	114000	4207480	4090	4090	4090	4090	0
428	20240620	113900	4207480	4090	4090	4090	4090	0
429	20240620	113800	4207480	4090	4090	4090	4090	0
430	20240620	113700	4207480	4090	4090	4090	4090	135
431	20240620	113600	3655330	4090	4090	4090	4090	0
432	20240620	113500	3655330	4090	4090	4090	4090	0
433	20240620	113400	3655330	4090	4090	4090	4090	0
434	20240620	113300	3655330	4090	4090	4090	4090	0
435	20240620	113200	3655330	4090	4090	4090	4090	0
436	20240620	113100	3655330	4090	4090	4090	4090	0
437	20240620	113000	3655330	4090	4090	4090	4090	0
438	20240620	112900	3655330	4090	4090	4090	4090	0
439	20240620	112800	3655330	4090	4090	4090	4090	0
440	20240620	112700	3655330	4090	4090	4090	4090	0
441	20240620	112600	3655330	4090	4090	4090	4090	0
442	20240620	112500	3655330	4090	4090	4090	4090	0
443	20240620	112400	3655330	4090	4090	4090	4090	0
444	20240620	112300	3655330	4090	4090	4090	4090	0
445	20240620	112200	3655330	4090	4090	4090	4090	0
446	20240620	112100	3655330	4090	4090	4090	4090	0
447	20240620	112000	3655330	4090	4090	4090	4090	0
448	20240620	111900	3655330	4090	4090	4090	4090	0
449	20240620	111800	3655330	4090	4090	4090	4090	0
450	20240620	111700	3655330	4090	4090	4090	4090	0
451	20240620	111600	3655330	4090	4090	4090	4090	0
452	20240620	111500	3655330	4090	4090	4090	4090	0
453	20240620	111400	3655330	4090	4090	4090	4090	0
454	20240620	111300	3655330	4090	4090	4090	4090	0
455	20240620	111200	3655330	4090	4090	4090	4090	0
456	20240620	111100	3655330	4090	4090	4090	4090	0
457	20240620	111000	3655330	4090	4090	4090	4090	0
458	20240620	110900	3655330	4090	4090	4090	4090	0
459	20240620	110800	3655330	4090	4090	4090	4090	0
460	20240620	110700	3655330	4090	4090	4090	4090	30
461	20240620	110600	3532630	4110	4110	4110	4110	0
462	20240620	110500	3532630	4110	4110	4110	4110	3
463	20240620	110400	3520300	4110	4110	4110	4110	0
464	20240620	110300	3520300	4110	4110	4110	4110	0
465	20240620	110200	3520300	4110	4110	4110	4110	0
466	20240620	110100	3520300	4110	4110	4110	4110	0
467	20240620	110000	3520300	4110	4110	4110	4110	0
468	20240620	105900	3520300	4110	4110	4110	4110	0
469	20240620	105800	3520300	4110	4110	4110	4110	0
470	20240620	105700	3520300	4110	4110	4110	4110	0
471	20240620	105600	3520300	4110	4110	4110	4110	0
472	20240620	105500	3520300	4110	4110	4110	4110	0
473	20240620	105400	3520300	4110	4110	4110	4110	1
474	20240620	105300	3516190	4085	4085	4085	4085	0
475	20240620	105200	3516190	4085	4085	4085	4085	0
476	20240620	105100	3516190	4085	4085	4085	4085	0
477	20240620	105000	3516190	4085	4085	4085	4085	0
478	20240620	104900	3516190	4085	4085	4085	4085	0
479	20240620	104800	3516190	4085	4085	4085	4085	0
480	20240620	104700	3516190	4085	4085	4085	4085	0
481	20240620	104600	3516190	4085	4085	4085	4085	0
482	20240620	104500	3516190	4085	4085	4085	4085	0
483	20240620	104400	3516190	4085	4085	4085	4085	0
484	20240620	104300	3516190	4085	4085	4085	4085	0
485	20240620	104200	3516190	4085	4085	4085	4085	0
486	20240620	104100	3516190	4085	4085	4085	4085	0
487	20240620	104000	3516190	4085	4085	4085	4085	10
488	20240620	103900	3475340	4085	4085	4085	4085	0
489	20240620	103800	3475340	4085	4085	4085	4085	0
490	20240620	103700	3475340	4085	4085	4085	4085	0
491	20240620	103600	3475340	4085	4085	4085	4085	0
492	20240620	103500	3475340	4085	4085	4085	4085	0
493	20240620	103400	3475340	4085	4085	4085	4085	57
494	20240620	103300	3242495	4085	4085	4085	4085	0
495	20240620	103200	3242495	4085	4085	4085	4085	0
496	20240620	103100	3242495	4085	4085	4085	4085	433
497	20240620	103000	1473690	4080	4080	4080	4080	0
498	20240620	102900	1473690	4080	4080	4080	4080	0
499	20240620	102800	1473690	4080	4080	4080	4080	137
500	20240620	102700	914730	4080	4080	4080	4080	110
501	20240620	102600	465930	4085	4085	4085	4085	0
502	20240620	102500	465930	4085	4085	4085	4085	0
503	20240620	102400	465930	4085	4085	4085	4085	0
504	20240620	102300	465930	4085	4085	4085	4085	0
505	20240620	102200	465930	4085	4085	4085	4085	0
506	20240620	102100	465930	4085	4085	4085	4085	0
507	20240620	102000	465930	4085	4085	4085	4085	0
508	20240620	101900	465930	4085	4085	4085	4085	0
509	20240620	101800	465930	4085	4085	4085	4085	0
510	20240620	101700	465930	4085	4085	4085	4085	0
511	20240620	101600	465930	4085	4085	4085	4085	0
512	20240620	101500	465930	4085	4085	4085	4085	0
513	20240620	101400	465930	4085	4085	4085	4085	0
514	20240620	101300	465930	4085	4085	4085	4085	0
515	20240620	101200	465930	4085	4085	4085	4085	0
516	20240620	101100	465930	4085	4085	4085	4085	0
517	20240620	101000	465930	4085	4085	4085	4085	0
518	20240620	100900	465930	4085	4085	4085	4085	0
519	20240620	100800	465930	4085	4085	4085	4085	0
520	20240620	100700	465930	4085	4085	4085	4085	0
521	20240620	100600	465930	4085	4085	4085	4085	0
522	20240620	100500	465930	4085	4085	4085	4085	0
523	20240620	100400	465930	4085	4085	4085	4085	10
524	20240620	100300	425080	4085	4085	4085	4085	0
525	20240620	100200	425080	4085	4085	4085	4085	0
526	20240620	100100	425080	4085	4085	4085	4085	0
527	20240620	100000	425080	4085	4085	4085	4085	0
528	20240620	095900	425080	4085	4085	4085	4085	0
529	20240620	095800	425080	4085	4085	4085	4085	0
530	20240620	095700	425080	4085	4085	4085	4085	0
531	20240620	095600	425080	4085	4085	4085	4085	0
532	20240620	095500	425080	4085	4085	4085	4085	0
533	20240620	095400	425080	4085	4085	4085	4085	0
534	20240620	095300	425080	4085	4085	4085	4085	0
535	20240620	095200	425080	4085	4085	4085	4085	1
536	20240620	095100	420995	4070	4070	4070	4070	0
537	20240620	095000	420995	4070	4070	4070	4070	0
538	20240620	094900	420995	4070	4070	4070	4070	0
539	20240620	094800	420995	4070	4070	4070	4070	0
540	20240620	094700	420995	4070	4075	4075	4070	8
541	20240620	094600	388415	4080	4080	4080	4080	16
542	20240620	094500	323135	4085	4085	4085	4085	0
543	20240620	094400	323135	4085	4085	4085	4085	0
544	20240620	094300	323135	4085	4085	4085	4085	0
545	20240620	094200	323135	4085	4085	4085	4085	0
546	20240620	094100	323135	4085	4085	4085	4085	0
547	20240620	094000	323135	4085	4085	4085	4085	0
548	20240620	093900	323135	4085	4085	4085	4085	1
549	20240620	093800	319050	4085	4085	4085	4085	0
550	20240620	093700	319050	4085	4085	4085	4085	0
551	20240620	093600	319050	4085	4085	4085	4085	11
552	20240620	093500	274115	4085	4085	4085	4085	0
553	20240620	093400	274115	4085	4085	4085	4085	0
554	20240620	093300	274115	4085	4085	4085	4085	0
555	20240620	093200	274115	4085	4085	4085	4085	0
556	20240620	093100	274115	4085	4085	4085	4085	0
557	20240620	093000	274115	4085	4085	4085	4085	0
558	20240620	092900	274115	4085	4085	4085	4085	0
559	20240620	092800	274115	4085	4085	4085	4085	3
560	20240620	092700	261860	4085	4085	4085	4085	3
561	20240620	092600	249605	4085	4085	4085	4085	1
562	20240620	092500	245520	4085	4085	4085	4085	0
563	20240620	092400	245520	4085	4085	4085	4085	1
564	20240620	092300	241435	4090	4090	4090	4090	0
565	20240620	092200	241435	4090	4090	4090	4090	12
566	20240620	092100	192355	4085	4085	4085	4085	0
567	20240620	092000	192355	4085	4085	4085	4085	0
568	20240620	091900	192355	4085	4085	4085	4085	0
569	20240620	091800	192355	4085	4085	4085	4085	0
570	20240620	091700	192355	4085	4085	4085	4085	0
571	20240620	091600	192355	4085	4085	4085	4085	0
572	20240620	091500	192355	4085	4085	4085	4085	0
573	20240620	091400	192355	4085	4085	4085	4085	5
574	20240620	091300	171930	4090	4090	4090	4090	6
575	20240620	091200	147390	4090	4090	4090	4090	0
576	20240620	091100	147390	4090	4090	4090	4090	0
577	20240620	091000	147390	4090	4090	4090	4090	6
578	20240620	090900	122850	4095	4095	4095	4095	0
579	20240620	090800	122850	4095	4095	4095	4095	0
580	20240620	090700	122850	4095	4095	4095	4095	0
581	20240620	090600	122850	4095	4095	4095	4095	11
582	20240620	090500	77805	4095	4095	4095	4095	0
583	20240620	090400	77805	4095	4095	4095	4095	0
584	20240620	090300	77805	4095	4095	4095	4095	0
585	20240620	090200	77805	4095	4095	4095	4095	5
586	20240620	090100	57330	4095	4095	4095	4095	5
587	20240620	090000	36855	4095	4095	4095	4095	9