KissMeData/007680/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185000	30797705	4670	4670	4670	4670	176
3	20240607	184900	30797705	4670	4670	4670	4670	0
4	20240607	184800	30797705	4670	4670	4670	4670	0
5	20240607	184700	30797705	4670	4670	4670	4670	0
6	20240607	184600	30797705	4670	4670	4670	4670	0
7	20240607	184500	30797705	4670	4670	4670	4670	0
8	20240607	184400	30797705	4670	4670	4670	4670	0
9	20240607	184300	30797705	4670	4670	4670	4670	0
10	20240607	184200	30797705	4670	4670	4670	4670	0
11	20240607	184100	30797705	4670	4670	4670	4670	0
12	20240607	184000	30797705	4670	4670	4670	4670	0
13	20240607	183900	30797705	4670	4670	4670	4670	0
14	20240607	183800	30797705	4670	4670	4670	4670	0
15	20240607	183700	30797705	4670	4670	4670	4670	0
16	20240607	183600	30797705	4670	4670	4670	4670	0
17	20240607	183500	30797705	4670	4670	4670	4670	0
18	20240607	183400	30797705	4670	4670	4670	4670	0
19	20240607	183300	30797705	4670	4670	4670	4670	0
20	20240607	183200	30797705	4670	4670	4670	4670	0
21	20240607	183100	30797705	4670	4670	4670	4670	0
22	20240607	183000	30797705	4670	4670	4670	4670	0
23	20240607	182900	30797705	4670	4670	4670	4670	0
24	20240607	182800	30797705	4670	4670	4670	4670	0
25	20240607	182700	30797705	4670	4670	4670	4670	0
26	20240607	182600	30797705	4670	4670	4670	4670	0
27	20240607	182500	30797705	4670	4670	4670	4670	0
28	20240607	182400	30797705	4670	4670	4670	4670	0
29	20240607	182300	30797705	4670	4670	4670	4670	0
30	20240607	182200	30797705	4670	4670	4670	4670	0
31	20240607	182100	30797705	4670	4670	4670	4670	0
32	20240607	182000	30797705	4670	4670	4670	4670	176
33	20240607	181900	30797705	4670	4670	4670	4670	0
34	20240607	181800	30797705	4670	4670	4670	4670	0
35	20240607	181700	30797705	4670	4670	4670	4670	0
36	20240607	181600	30797705	4670	4670	4670	4670	0
37	20240607	181500	30797705	4670	4670	4670	4670	0
38	20240607	181400	30797705	4670	4670	4670	4670	0
39	20240607	181300	30797705	4670	4670	4670	4670	0
40	20240607	181200	30797705	4670	4670	4670	4670	0
41	20240607	181100	30797705	4670	4670	4670	4670	0
42	20240607	181000	30797705	4670	4670	4670	4670	0
43	20240607	180900	30797705	4670	4670	4670	4670	0
44	20240607	180800	30797705	4670	4670	4670	4670	0
45	20240607	180700	30797705	4670	4670	4670	4670	0
46	20240607	180600	30797705	4670	4670	4670	4670	0
47	20240607	180500	30797705	4670	4670	4670	4670	0
48	20240607	180400	30797705	4670	4670	4670	4670	0
49	20240607	180300	30797705	4670	4670	4670	4670	0
50	20240607	180200	30797705	4670	4670	4670	4670	0
51	20240607	180100	30797705	4670	4670	4670	4670	0
52	20240607	180000	30797705	4670	4670	4670	4670	0
53	20240607	175900	30797705	4670	4670	4670	4670	0
54	20240607	175800	30797705	4670	4670	4670	4670	0
55	20240607	175700	30797705	4670	4670	4670	4670	0
56	20240607	175600	30797705	4670	4670	4670	4670	0
57	20240607	175500	30797705	4670	4670	4670	4670	0
58	20240607	175400	30797705	4670	4670	4670	4670	0
59	20240607	175300	30797705	4670	4670	4670	4670	0
60	20240607	175200	30797705	4670	4670	4670	4670	0
61	20240607	175100	30797705	4670	4670	4670	4670	0
62	20240607	175000	30797705	4670	4670	4670	4670	176
63	20240607	174900	30797705	4670	4670	4670	4670	0
64	20240607	174800	30797705	4670	4670	4670	4670	0
65	20240607	174700	30797705	4670	4670	4670	4670	0
66	20240607	174600	30797705	4670	4670	4670	4670	0
67	20240607	174500	30797705	4670	4670	4670	4670	0
68	20240607	174400	30797705	4670	4670	4670	4670	0
69	20240607	174300	30797705	4670	4670	4670	4670	0
70	20240607	174200	30797705	4670	4670	4670	4670	0
71	20240607	174100	30797705	4670	4670	4670	4670	0
72	20240607	174000	30797705	4670	4670	4670	4670	0
73	20240607	173900	30797705	4670	4670	4670	4670	0
74	20240607	173800	30797705	4670	4670	4670	4670	0
75	20240607	173700	30797705	4670	4670	4670	4670	0
76	20240607	173600	30797705	4670	4670	4670	4670	0
77	20240607	173500	30797705	4670	4670	4670	4670	0
78	20240607	173400	30797705	4670	4670	4670	4670	0
79	20240607	173300	30797705	4670	4670	4670	4670	0
80	20240607	173200	30797705	4670	4670	4670	4670	0
81	20240607	173100	30797705	4670	4670	4670	4670	0
82	20240607	173000	30797705	4670	4670	4670	4670	0
83	20240607	172900	30797705	4670	4670	4670	4670	0
84	20240607	172800	30797705	4670	4670	4670	4670	0
85	20240607	172700	30797705	4670	4670	4670	4670	0
86	20240607	172600	30797705	4670	4670	4670	4670	0
87	20240607	172500	30797705	4670	4670	4670	4670	0
88	20240607	172400	30797705	4670	4670	4670	4670	0
89	20240607	172300	30797705	4670	4670	4670	4670	0
90	20240607	172200	30797705	4670	4670	4670	4670	0
91	20240607	172100	30797705	4670	4670	4670	4670	0
92	20240607	172000	30797705	4670	4670	4670	4670	176
93	20240607	171900	30797705	4670	4670	4670	4670	0
94	20240607	171800	30797705	4670	4670	4670	4670	0
95	20240607	171700	30797705	4670	4670	4670	4670	0
96	20240607	171600	30797705	4670	4670	4670	4670	0
97	20240607	171500	30797705	4670	4670	4670	4670	0
98	20240607	171400	30797705	4670	4670	4670	4670	0
99	20240607	171300	30797705	4670	4670	4670	4670	0
100	20240607	171200	30797705	4670	4670	4670	4670	0
101	20240607	171100	30797705	4670	4670	4670	4670	0
102	20240607	171000	30797705	4670	4670	4670	4670	0
103	20240607	170900	30797705	4670	4670	4670	4670	0
104	20240607	170800	30797705	4670	4670	4670	4670	0
105	20240607	170700	30797705	4670	4670	4670	4670	0
106	20240607	170600	30797705	4670	4670	4670	4670	0
107	20240607	170500	30797705	4670	4670	4670	4670	0
108	20240607	170400	30797705	4670	4670	4670	4670	0
109	20240607	170300	30797705	4670	4670	4670	4670	0
110	20240607	170200	30797705	4670	4670	4670	4670	0
111	20240607	170100	30797705	4670	4670	4670	4670	0
112	20240607	170000	30797705	4670	4670	4670	4670	0
113	20240607	165900	30797705	4670	4670	4670	4670	0
114	20240607	165800	30797705	4670	4670	4670	4670	0
115	20240607	165700	30797705	4670	4670	4670	4670	0
116	20240607	165600	30797705	4670	4670	4670	4670	0
117	20240607	165500	30797705	4670	4670	4670	4670	0
118	20240607	165400	30797705	4670	4670	4670	4670	0
119	20240607	165300	30797705	4670	4670	4670	4670	0
120	20240607	165200	30797705	4670	4670	4670	4670	0
121	20240607	165100	30797705	4670	4670	4670	4670	0
122	20240607	165000	30797705	4670	4670	4670	4670	176
123	20240607	164900	30797705	4670	4670	4670	4670	0
124	20240607	164800	30797705	4670	4670	4670	4670	0
125	20240607	164700	30797705	4670	4670	4670	4670	0
126	20240607	164600	30797705	4670	4670	4670	4670	0
127	20240607	164500	30797705	4670	4670	4670	4670	0
128	20240607	164400	30797705	4670	4670	4670	4670	0
129	20240607	164300	30797705	4670	4670	4670	4670	0
130	20240607	164200	30797705	4670	4670	4670	4670	0
131	20240607	164100	30797705	4670	4670	4670	4670	0
132	20240607	164000	30797705	4670	4670	4670	4670	0
133	20240607	163900	30797705	4670	4670	4670	4670	0
134	20240607	163800	30797705	4670	4670	4670	4670	0
135	20240607	163700	30797705	4670	4670	4670	4670	0
136	20240607	163600	30797705	4670	4670	4670	4670	0
137	20240607	163500	30797705	4670	4670	4670	4670	0
138	20240607	163400	30797705	4670	4670	4670	4670	0
139	20240607	163300	30797705	4670	4670	4670	4670	0
140	20240607	163200	30797705	4670	4670	4670	4670	0
141	20240607	163100	30797705	4670	4670	4670	4670	0
142	20240607	163000	30797705	4670	4670	4670	4670	0
143	20240607	162900	30797705	4670	4670	4670	4670	0
144	20240607	162800	30797705	4670	4670	4670	4670	0
145	20240607	162700	30797705	4670	4670	4670	4670	0
146	20240607	162600	30797705	4670	4670	4670	4670	0
147	20240607	162500	30797705	4670	4670	4670	4670	0
148	20240607	162400	30797705	4670	4670	4670	4670	0
149	20240607	162300	30797705	4670	4670	4670	4670	0
150	20240607	162200	30797705	4670	4670	4670	4670	0
151	20240607	162100	30797705	4670	4670	4670	4670	0
152	20240607	162000	30797705	4670	4670	4670	4670	176
153	20240607	161900	30797705	4670	4670	4670	4670	0
154	20240607	161800	30797705	4670	4670	4670	4670	0
155	20240607	161700	30797705	4670	4670	4670	4670	0
156	20240607	161600	30797705	4670	4670	4670	4670	0
157	20240607	161500	30797705	4670	4670	4670	4670	0
158	20240607	161400	30797705	4670	4670	4670	4670	0
159	20240607	161300	30797705	4670	4670	4670	4670	0
160	20240607	161200	30797705	4670	4670	4670	4670	0
161	20240607	161100	30797705	4670	4670	4670	4670	0
162	20240607	161000	30797705	4670	4670	4670	4670	0
163	20240607	160900	30797705	4670	4670	4670	4670	0
164	20240607	160800	30797705	4670	4670	4670	4670	0
165	20240607	160700	30797705	4670	4670	4670	4670	0
166	20240607	160600	30797705	4670	4670	4670	4670	0
167	20240607	160500	30797705	4670	4670	4670	4670	0
168	20240607	160400	30797705	4670	4670	4670	4670	0
169	20240607	160300	30797705	4670	4670	4670	4670	0
170	20240607	160200	30797705	4670	4670	4670	4670	0
171	20240607	160100	30797705	4670	4670	4670	4670	0
172	20240607	160000	30797705	4670	4670	4670	4670	0
173	20240607	155900	30797705	4670	4670	4670	4670	0
174	20240607	155800	30797705	4670	4670	4670	4670	0
175	20240607	155700	30797705	4670	4670	4670	4670	0
176	20240607	155600	30797705	4670	4670	4670	4670	0
177	20240607	155500	30797705	4670	4670	4670	4670	0
178	20240607	155400	30797705	4670	4670	4670	4670	0
179	20240607	155300	30797705	4670	4670	4670	4670	0
180	20240607	155200	30797705	4670	4670	4670	4670	0
181	20240607	155100	30797705	4670	4670	4670	4670	0
182	20240607	155000	30797705	4670	4670	4670	4670	176
183	20240607	154900	30797705	4670	4670	4670	4670	0
184	20240607	154800	30797705	4670	4670	4670	4670	0
185	20240607	154700	30797705	4670	4670	4670	4670	0
186	20240607	154600	30797705	4670	4670	4670	4670	0
187	20240607	154500	30797705	4670	4670	4670	4670	0
188	20240607	154400	30797705	4670	4670	4670	4670	0
189	20240607	154300	30797705	4670	4670	4670	4670	0
190	20240607	154200	30797705	4670	4670	4670	4670	0
191	20240607	154100	30797705	4670	4670	4670	4670	0
192	20240607	154000	30797705	4670	4670	4670	4670	0
193	20240607	153900	30797705	4670	4670	4670	4670	0
194	20240607	153800	30797705	4670	4670	4670	4670	0
195	20240607	153700	30797705	4670	4670	4670	4670	0
196	20240607	153600	30797705	4670	4670	4670	4670	0
197	20240607	153500	30797705	4670	4670	4670	4670	0
198	20240607	153400	30797705	4670	4670	4670	4670	0
199	20240607	153300	30797705	4670	4670	4670	4670	0
200	20240607	153200	30797705	4670	4670	4670	4670	0
201	20240607	153100	30797705	4670	4670	4670	4670	0
202	20240607	153000	30797705	4670	4670	4670	4670	176
203	20240607	152900	29975785	4675	4675	4675	4675	0
204	20240607	152800	29975785	4675	4675	4675	4675	0
205	20240607	152700	29975785	4675	4675	4675	4675	0
206	20240607	152600	29975785	4675	4675	4675	4675	0
207	20240607	152500	29975785	4675	4675	4675	4675	0
208	20240607	152400	29975785	4675	4675	4675	4675	0
209	20240607	152300	29975785	4675	4675	4675	4675	0
210	20240607	152200	29975785	4675	4675	4675	4675	0
211	20240607	152100	29975785	4675	4675	4675	4675	0
212	20240607	152000	29975785	4675	4675	4675	4675	0
213	20240607	151900	29975785	4675	4675	4675	4675	0
214	20240607	151800	29975785	4675	4675	4675	4675	0
215	20240607	151700	29975785	4675	4675	4675	4675	0
216	20240607	151600	29975785	4675	4675	4675	4675	0
217	20240607	151500	29975785	4675	4675	4675	4675	0
218	20240607	151400	29975785	4675	4675	4675	4675	0
219	20240607	151300	29975785	4675	4675	4675	4675	4
220	20240607	151200	29957085	4605	4605	4605	4605	0
221	20240607	151100	29957085	4605	4605	4605	4605	0
222	20240607	151000	29957085	4605	4615	4615	4605	123
223	20240607	150900	29390160	4680	4680	4680	4680	0
224	20240607	150800	29390160	4680	4680	4680	4680	0
225	20240607	150700	29390160	4680	4680	4680	4680	0
226	20240607	150600	29390160	4680	4680	4680	4680	0
227	20240607	150500	29390160	4680	4680	4680	4680	0
228	20240607	150400	29390160	4680	4680	4680	4680	0
229	20240607	150300	29390160	4680	4680	4680	4680	0
230	20240607	150200	29390160	4680	4680	4680	4680	0
231	20240607	150100	29390160	4680	4680	4680	4680	0
232	20240607	150000	29390160	4680	4680	4680	4680	0
233	20240607	145900	29390160	4680	4680	4680	4680	0
234	20240607	145800	29390160	4680	4680	4680	4680	0
235	20240607	145700	29390160	4680	4680	4680	4680	0
236	20240607	145600	29390160	4680	4680	4680	4680	0
237	20240607	145500	29390160	4680	4680	4680	4680	0
238	20240607	145400	29390160	4680	4665	4680	4665	150
239	20240607	145300	28688735	4665	4665	4665	4665	0
240	20240607	145200	28688735	4665	4665	4665	4665	0
241	20240607	145100	28688735	4665	4665	4665	4665	0
242	20240607	145000	28688735	4665	4665	4665	4665	0
243	20240607	144900	28688735	4665	4665	4665	4665	0
244	20240607	144800	28688735	4665	4665	4665	4665	0
245	20240607	144700	28688735	4665	4665	4665	4665	0
246	20240607	144600	28688735	4665	4665	4665	4665	0
247	20240607	144500	28688735	4665	4665	4665	4665	0
248	20240607	144400	28688735	4665	4665	4665	4665	0
249	20240607	144300	28688735	4665	4665	4665	4665	0
250	20240607	144200	28688735	4665	4665	4665	4665	0
251	20240607	144100	28688735	4665	4665	4665	4665	0
252	20240607	144000	28688735	4665	4665	4665	4665	0
253	20240607	143900	28688735	4665	4665	4665	4665	0
254	20240607	143800	28688735	4665	4665	4665	4665	0
255	20240607	143700	28688735	4665	4665	4665	4665	0
256	20240607	143600	28688735	4665	4665	4665	4665	0
257	20240607	143500	28688735	4665	4665	4665	4665	0
258	20240607	143400	28688735	4665	4665	4665	4665	0
259	20240607	143300	28688735	4665	4665	4665	4665	0
260	20240607	143200	28688735	4665	4665	4665	4665	0
261	20240607	143100	28688735	4665	4665	4665	4665	0
262	20240607	143000	28688735	4665	4665	4665	4665	0
263	20240607	142900	28688735	4665	4665	4665	4665	0
264	20240607	142800	28688735	4665	4665	4665	4665	0
265	20240607	142700	28688735	4665	4665	4665	4665	0
266	20240607	142600	28688735	4665	4665	4665	4665	0
267	20240607	142500	28688735	4665	4665	4665	4665	0
268	20240607	142400	28688735	4665	4665	4665	4665	4
269	20240607	142300	28670075	4605	4605	4605	4605	0
270	20240607	142200	28670075	4605	4605	4605	4605	0
271	20240607	142100	28670075	4605	4605	4605	4605	0
272	20240607	142000	28670075	4605	4605	4605	4605	0
273	20240607	141900	28670075	4605	4605	4605	4605	0
274	20240607	141800	28670075	4605	4605	4605	4605	0
275	20240607	141700	28670075	4605	4605	4605	4605	0
276	20240607	141600	28670075	4605	4605	4605	4605	0
277	20240607	141500	28670075	4605	4605	4605	4605	0
278	20240607	141400	28670075	4605	4605	4605	4605	0
279	20240607	141300	28670075	4605	4605	4605	4605	0
280	20240607	141200	28670075	4605	4605	4605	4605	4
281	20240607	141100	28651655	4665	4665	4665	4665	21
282	20240607	141000	28553690	4665	4665	4665	4665	1
283	20240607	140900	28549025	4600	4600	4600	4600	0
284	20240607	140800	28549025	4600	4600	4600	4600	0
285	20240607	140700	28549025	4600	4600	4600	4600	0
286	20240607	140600	28549025	4600	4600	4600	4600	0
287	20240607	140500	28549025	4600	4600	4600	4600	0
288	20240607	140400	28549025	4600	4600	4600	4600	0
289	20240607	140300	28549025	4600	4600	4600	4600	0
290	20240607	140200	28549025	4600	4600	4600	4600	581
291	20240607	140100	25876425	4600	4600	4600	4600	0
292	20240607	140000	25876425	4600	4600	4600	4600	0
293	20240607	135900	25876425	4600	4600	4600	4600	0
294	20240607	135800	25876425	4600	4600	4600	4600	0
295	20240607	135700	25876425	4600	4600	4600	4600	0
296	20240607	135600	25876425	4600	4600	4600	4600	0
297	20240607	135500	25876425	4600	4600	4600	4600	0
298	20240607	135400	25876425	4600	4600	4600	4600	0
299	20240607	135300	25876425	4600	4600	4600	4600	39
300	20240607	135200	25697025	4600	4600	4600	4600	0
301	20240607	135100	25697025	4600	4615	4615	4600	962
302	20240607	135000	21266975	4615	4615	4615	4615	0
303	20240607	134900	21266975	4615	4615	4615	4615	0
304	20240607	134800	21266975	4615	4615	4615	4615	0
305	20240607	134700	21266975	4615	4615	4615	4615	0
306	20240607	134600	21266975	4615	4615	4615	4615	0
307	20240607	134500	21266975	4615	4615	4615	4615	0
308	20240607	134400	21266975	4615	4615	4615	4615	0
309	20240607	134300	21266975	4615	4615	4615	4615	0
310	20240607	134200	21266975	4615	4615	4615	4615	0
311	20240607	134100	21266975	4615	4615	4615	4615	0
312	20240607	134000	21266975	4615	4615	4615	4615	0
313	20240607	133900	21266975	4615	4615	4615	4615	0
314	20240607	133800	21266975	4615	4630	4630	4615	205
315	20240607	133700	20318920	4670	4670	4670	4670	0
316	20240607	133600	20318920	4670	4670	4670	4670	0
317	20240607	133500	20318920	4670	4670	4670	4670	0
318	20240607	133400	20318920	4670	4670	4670	4670	0
319	20240607	133300	20318920	4670	4670	4670	4670	0
320	20240607	133200	20318920	4670	4670	4670	4670	0
321	20240607	133100	20318920	4670	4670	4670	4670	0
322	20240607	133000	20318920	4670	4670	4670	4670	0
323	20240607	132900	20318920	4670	4670	4670	4670	0
324	20240607	132800	20318920	4670	4670	4670	4670	0
325	20240607	132700	20318920	4670	4670	4670	4670	0
326	20240607	132600	20318920	4670	4670	4670	4670	0
327	20240607	132500	20318920	4670	4670	4670	4670	0
328	20240607	132400	20318920	4670	4625	4670	4615	902
329	20240607	132300	16155855	4630	4635	4635	4630	19
330	20240607	132200	16067880	4640	4640	4640	4640	0
331	20240607	132100	16067880	4640	4640	4640	4640	1
332	20240607	132000	16063240	4655	4655	4655	4655	0
333	20240607	131900	16063240	4655	4655	4655	4655	0
334	20240607	131800	16063240	4655	4655	4655	4655	0
335	20240607	131700	16063240	4655	4655	4655	4655	0
336	20240607	131600	16063240	4655	4655	4655	4655	0
337	20240607	131500	16063240	4655	4655	4655	4655	0
338	20240607	131400	16063240	4655	4655	4655	4655	0
339	20240607	131300	16063240	4655	4655	4655	4655	0
340	20240607	131200	16063240	4655	4655	4655	4655	0
341	20240607	131100	16063240	4655	4655	4655	4655	0
342	20240607	131000	16063240	4655	4655	4655	4655	0
343	20240607	130900	16063240	4655	4655	4655	4655	0
344	20240607	130800	16063240	4655	4655	4655	4655	0
345	20240607	130700	16063240	4655	4655	4655	4655	0
346	20240607	130600	16063240	4655	4655	4655	4655	0
347	20240607	130500	16063240	4655	4655	4655	4655	0
348	20240607	130400	16063240	4655	4655	4655	4655	4
349	20240607	130300	16044620	4655	4655	4655	4655	6
350	20240607	130200	16016690	4655	4655	4655	4655	0
351	20240607	130100	16016690	4655	4655	4655	4655	0
352	20240607	130000	16016690	4655	4655	4655	4655	0
353	20240607	125900	16016690	4655	4655	4655	4655	0
354	20240607	125800	16016690	4655	4655	4655	4655	0
355	20240607	125700	16016690	4655	4655	4655	4655	0
356	20240607	125600	16016690	4655	4655	4655	4655	0
357	20240607	125500	16016690	4655	4655	4655	4655	0
358	20240607	125400	16016690	4655	4655	4655	4655	0
359	20240607	125300	16016690	4655	4655	4655	4655	0
360	20240607	125200	16016690	4655	4655	4655	4655	0
361	20240607	125100	16016690	4655	4655	4655	4655	0
362	20240607	125000	16016690	4655	4655	4655	4655	0
363	20240607	124900	16016690	4655	4655	4655	4655	0
364	20240607	124800	16016690	4655	4655	4655	4655	0
365	20240607	124700	16016690	4655	4655	4655	4655	0
366	20240607	124600	16016690	4655	4655	4655	4655	0
367	20240607	124500	16016690	4655	4655	4655	4655	0
368	20240607	124400	16016690	4655	4655	4655	4655	0
369	20240607	124300	16016690	4655	4655	4655	4655	0
370	20240607	124200	16016690	4655	4655	4655	4655	0
371	20240607	124100	16016690	4655	4655	4655	4655	0
372	20240607	124000	16016690	4655	4640	4655	4640	48
373	20240607	123900	15793820	4630	4630	4630	4630	0
374	20240607	123800	15793820	4630	4630	4630	4630	57
375	20240607	123700	15529910	4620	4620	4620	4620	0
376	20240607	123600	15529910	4620	4620	4620	4620	0
377	20240607	123500	15529910	4620	4620	4620	4620	0
378	20240607	123400	15529910	4620	4620	4620	4620	0
379	20240607	123300	15529910	4620	4620	4620	4620	1
380	20240607	123200	15525290	4615	4615	4615	4615	0
381	20240607	123100	15525290	4615	4615	4615	4615	0
382	20240607	123000	15525290	4615	4615	4615	4615	0
383	20240607	122900	15525290	4615	4615	4615	4615	0
384	20240607	122800	15525290	4615	4615	4615	4615	0
385	20240607	122700	15525290	4615	4615	4615	4615	1
386	20240607	122600	15520675	4605	4605	4605	4605	0
387	20240607	122500	15520675	4605	4605	4605	4605	0
388	20240607	122400	15520675	4605	4605	4605	4605	0
389	20240607	122300	15520675	4605	4605	4605	4605	0
390	20240607	122200	15520675	4605	4605	4605	4605	0
391	20240607	122100	15520675	4605	4605	4605	4605	0
392	20240607	122000	15520675	4605	4605	4605	4605	0
393	20240607	121900	15520675	4605	4605	4605	4605	0
394	20240607	121800	15520675	4605	4605	4605	4605	0
395	20240607	121700	15520675	4605	4605	4605	4605	0
396	20240607	121600	15520675	4605	4605	4605	4605	0
397	20240607	121500	15520675	4605	4605	4605	4605	0
398	20240607	121400	15520675	4605	4605	4605	4605	1
399	20240607	121300	15516070	4615	4615	4615	4615	0
400	20240607	121200	15516070	4615	4615	4615	4615	15
401	20240607	121100	15446845	4615	4615	4615	4615	0
402	20240607	121000	15446845	4615	4615	4615	4615	0
403	20240607	120900	15446845	4615	4615	4615	4615	0
404	20240607	120800	15446845	4615	4615	4615	4615	0
405	20240607	120700	15446845	4615	4615	4615	4615	0
406	20240607	120600	15446845	4615	4615	4615	4615	0
407	20240607	120500	15446845	4615	4615	4615	4615	0
408	20240607	120400	15446845	4615	4615	4615	4615	0
409	20240607	120300	15446845	4615	4615	4615	4615	0
410	20240607	120200	15446845	4615	4615	4615	4615	0
411	20240607	120100	15446845	4615	4615	4615	4615	100
412	20240607	120000	14985345	4615	4615	4615	4615	0
413	20240607	115900	14985345	4615	4615	4615	4615	0
414	20240607	115800	14985345	4615	4615	4615	4615	0
415	20240607	115700	14985345	4615	4615	4615	4615	0
416	20240607	115600	14985345	4615	4615	4615	4615	0
417	20240607	115500	14985345	4615	4615	4615	4615	0
418	20240607	115400	14985345	4615	4615	4615	4615	0
419	20240607	115300	14985345	4615	4615	4615	4615	1
420	20240607	115200	14980730	4625	4625	4625	4625	1
421	20240607	115100	14976105	4615	4615	4615	4615	0
422	20240607	115000	14976105	4615	4615	4615	4615	0
423	20240607	114900	14976105	4615	4615	4615	4615	0
424	20240607	114800	14976105	4615	4620	4620	4615	525
425	20240607	114700	12550610	4620	4620	4620	4620	0
426	20240607	114600	12550610	4620	4620	4620	4620	0
427	20240607	114500	12550610	4620	4620	4620	4620	0
428	20240607	114400	12550610	4620	4620	4620	4620	0
429	20240607	114300	12550610	4620	4620	4620	4620	0
430	20240607	114200	12550610	4620	4620	4620	4620	0
431	20240607	114100	12550610	4620	4620	4620	4620	0
432	20240607	114000	12550610	4620	4620	4620	4620	0
433	20240607	113900	12550610	4620	4620	4620	4620	0
434	20240607	113800	12550610	4620	4625	4625	4620	653
435	20240607	113700	9533470	4625	4625	4625	4625	0
436	20240607	113600	9533470	4625	4625	4625	4625	0
437	20240607	113500	9533470	4625	4625	4625	4625	0
438	20240607	113400	9533470	4625	4625	4625	4625	0
439	20240607	113300	9533470	4625	4625	4625	4625	0
440	20240607	113200	9533470	4625	4625	4625	4625	0
441	20240607	113100	9533470	4625	4625	4625	4625	0
442	20240607	113000	9533470	4625	4625	4625	4625	0
443	20240607	112900	9533470	4625	4625	4625	4625	1
444	20240607	112800	9528845	4645	4625	4645	4625	318
445	20240607	112700	8056955	4625	4640	4640	4625	691
446	20240607	112600	4859700	4640	4640	4640	4640	0
447	20240607	112500	4859700	4640	4640	4640	4640	0
448	20240607	112400	4859700	4640	4640	4640	4640	0
449	20240607	112300	4859700	4640	4640	4640	4640	0
450	20240607	112200	4859700	4640	4640	4640	4640	0
451	20240607	112100	4859700	4640	4640	4640	4640	0
452	20240607	112000	4859700	4640	4640	4640	4640	514
453	20240607	111900	2474740	4640	4640	4640	4640	0
454	20240607	111800	2474740	4640	4640	4640	4640	0
455	20240607	111700	2474740	4640	4640	4640	4640	0
456	20240607	111600	2474740	4640	4640	4640	4640	0
457	20240607	111500	2474740	4640	4640	4640	4640	0
458	20240607	111400	2474740	4640	4650	4650	4640	24
459	20240607	111300	2363320	4655	4655	4655	4655	0
460	20240607	111200	2363320	4655	4655	4655	4655	0
461	20240607	111100	2363320	4655	4655	4655	4655	0
462	20240607	111000	2363320	4655	4655	4655	4655	0
463	20240607	110900	2363320	4655	4655	4655	4655	0
464	20240607	110800	2363320	4655	4655	4655	4655	0
465	20240607	110700	2363320	4655	4655	4655	4655	0
466	20240607	110600	2363320	4655	4655	4655	4655	0
467	20240607	110500	2363320	4655	4655	4655	4655	0
468	20240607	110400	2363320	4655	4655	4655	4655	0
469	20240607	110300	2363320	4655	4655	4655	4655	0
470	20240607	110200	2363320	4655	4655	4655	4655	0
471	20240607	110100	2363320	4655	4655	4655	4655	0
472	20240607	110000	2363320	4655	4655	4655	4655	0
473	20240607	105900	2363320	4655	4655	4655	4655	0
474	20240607	105800	2363320	4655	4655	4655	4655	0
475	20240607	105700	2363320	4655	4655	4655	4655	0
476	20240607	105600	2363320	4655	4655	4655	4655	0
477	20240607	105500	2363320	4655	4655	4655	4655	0
478	20240607	105400	2363320	4655	4655	4655	4655	0
479	20240607	105300	2363320	4655	4655	4655	4655	0
480	20240607	105200	2363320	4655	4655	4655	4655	0
481	20240607	105100	2363320	4655	4655	4655	4655	0
482	20240607	105000	2363320	4655	4655	4655	4655	0
483	20240607	104900	2363320	4655	4655	4655	4655	0
484	20240607	104800	2363320	4655	4655	4655	4655	0
485	20240607	104700	2363320	4655	4655	4655	4655	69
486	20240607	104600	2042125	4655	4655	4655	4655	0
487	20240607	104500	2042125	4655	4655	4655	4655	0
488	20240607	104400	2042125	4655	4655	4655	4655	0
489	20240607	104300	2042125	4655	4655	4655	4655	0
490	20240607	104200	2042125	4655	4655	4655	4655	0
491	20240607	104100	2042125	4655	4655	4655	4655	0
492	20240607	104000	2042125	4655	4655	4655	4655	0
493	20240607	103900	2042125	4655	4655	4655	4655	0
494	20240607	103800	2042125	4655	4655	4655	4655	0
495	20240607	103700	2042125	4655	4655	4655	4655	0
496	20240607	103600	2042125	4655	4655	4655	4655	0
497	20240607	103500	2042125	4655	4655	4655	4655	0
498	20240607	103400	2042125	4655	4655	4655	4655	0
499	20240607	103300	2042125	4655	4665	4670	4655	4
500	20240607	103200	2023475	4670	4670	4670	4670	0
501	20240607	103100	2023475	4670	4670	4670	4670	0
502	20240607	103000	2023475	4670	4670	4670	4670	0
503	20240607	102900	2023475	4670	4670	4670	4670	0
504	20240607	102800	2023475	4670	4670	4670	4670	0
505	20240607	102700	2023475	4670	4670	4670	4670	0
506	20240607	102600	2023475	4670	4670	4670	4670	0
507	20240607	102500	2023475	4670	4670	4670	4670	0
508	20240607	102400	2023475	4670	4670	4670	4670	0
509	20240607	102300	2023475	4670	4670	4670	4670	0
510	20240607	102200	2023475	4670	4670	4670	4670	0
511	20240607	102100	2023475	4670	4670	4670	4670	0
512	20240607	102000	2023475	4670	4670	4670	4670	0
513	20240607	101900	2023475	4670	4670	4670	4670	0
514	20240607	101800	2023475	4670	4670	4670	4670	0
515	20240607	101700	2023475	4670	4670	4670	4670	0
516	20240607	101600	2023475	4670	4670	4670	4670	0
517	20240607	101500	2023475	4670	4670	4670	4670	0
518	20240607	101400	2023475	4670	4670	4670	4670	0
519	20240607	101300	2023475	4670	4670	4670	4670	0
520	20240607	101200	2023475	4670	4670	4670	4670	0
521	20240607	101100	2023475	4670	4670	4670	4670	0
522	20240607	101000	2023475	4670	4670	4670	4670	0
523	20240607	100900	2023475	4670	4670	4670	4670	0
524	20240607	100800	2023475	4670	4670	4670	4670	0
525	20240607	100700	2023475	4670	4670	4670	4670	0
526	20240607	100600	2023475	4670	4670	4670	4670	0
527	20240607	100500	2023475	4670	4670	4670	4670	0
528	20240607	100400	2023475	4670	4670	4670	4670	0
529	20240607	100300	2023475	4670	4670	4670	4670	0
530	20240607	100200	2023475	4670	4670	4670	4670	0
531	20240607	100100	2023475	4670	4670	4670	4670	0
532	20240607	100000	2023475	4670	4670	4670	4670	57
533	20240607	095900	1757285	4675	4675	4675	4675	0
534	20240607	095800	1757285	4675	4675	4675	4675	1
535	20240607	095700	1752610	4670	4670	4670	4670	1
536	20240607	095600	1747940	4670	4670	4670	4670	0
537	20240607	095500	1747940	4670	4670	4670	4670	0
538	20240607	095400	1747940	4670	4670	4670	4670	0
539	20240607	095300	1747940	4670	4670	4670	4670	4
540	20240607	095200	1729260	4675	4675	4675	4675	0
541	20240607	095100	1729260	4675	4675	4675	4675	0
542	20240607	095000	1729260	4675	4675	4675	4675	0
543	20240607	094900	1729260	4675	4675	4675	4675	0
544	20240607	094800	1729260	4675	4675	4675	4675	0
545	20240607	094700	1729260	4675	4675	4675	4675	0
546	20240607	094600	1729260	4675	4675	4675	4675	0
547	20240607	094500	1729260	4675	4675	4675	4675	0
548	20240607	094400	1729260	4675	4675	4675	4675	0
549	20240607	094300	1729260	4675	4675	4675	4675	0
550	20240607	094200	1729260	4675	4675	4675	4675	0
551	20240607	094100	1729260	4675	4675	4675	4675	0
552	20240607	094000	1729260	4675	4675	4675	4675	0
553	20240607	093900	1729260	4675	4675	4675	4675	0
554	20240607	093800	1729260	4675	4675	4675	4675	0
555	20240607	093700	1729260	4675	4675	4675	4675	0
556	20240607	093600	1729260	4675	4675	4675	4675	0
557	20240607	093500	1729260	4675	4675	4675	4675	0
558	20240607	093400	1729260	4675	4675	4675	4675	0
559	20240607	093300	1729260	4675	4675	4675	4675	0
560	20240607	093200	1729260	4675	4675	4675	4675	0
561	20240607	093100	1729260	4675	4675	4675	4675	0
562	20240607	093000	1729260	4675	4675	4675	4675	0
563	20240607	092900	1729260	4675	4675	4675	4675	0
564	20240607	092800	1729260	4675	4675	4675	4675	0
565	20240607	092700	1729260	4675	4675	4675	4675	0
566	20240607	092600	1729260	4675	4675	4675	4675	0
567	20240607	092500	1729260	4675	4675	4675	4675	0
568	20240607	092400	1729260	4675	4675	4675	4675	0
569	20240607	092300	1729260	4675	4675	4675	4675	89
570	20240607	092200	1313185	4675	4675	4675	4675	1
571	20240607	092100	1308510	4680	4680	4680	4680	0
572	20240607	092000	1308510	4680	4680	4680	4680	0
573	20240607	091900	1308510	4680	4680	4680	4680	0
574	20240607	091800	1308510	4680	4680	4680	4680	0
575	20240607	091700	1308510	4680	4680	4680	4680	0
576	20240607	091600	1308510	4680	4680	4680	4680	0
577	20240607	091500	1308510	4680	4680	4680	4680	0
578	20240607	091400	1308510	4680	4680	4680	4680	0
579	20240607	091300	1308510	4680	4680	4680	4680	68
580	20240607	091200	990270	4680	4720	4720	4680	44
581	20240607	091100	783365	4720	4720	4720	4720	100
582	20240607	091000	311365	4720	4720	4720	4720	0
583	20240607	090900	311365	4720	4720	4720	4720	0
584	20240607	090800	311365	4720	4720	4720	4720	0
585	20240607	090700	311365	4720	4720	4720	4720	0
586	20240607	090600	311365	4720	4685	4720	4680	21
587	20240607	090500	212415	4720	4720	4720	4720	0
588	20240607	090400	212415	4720	4720	4720	4720	0
589	20240607	090300	212415	4720	4720	4720	4720	0
590	20240607	090200	212415	4720	4720	4720	4720	0
591	20240607	090100	212415	4720	4725	4725	4720	45
592	20240607	090000	0	4720	4720	4720	4720	0