KissMeData/007680/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	184400	23226745	4475	4475	4475	4475	160
3	20240614	184300	23226745	4475	4475	4475	4475	0
4	20240614	184200	23226745	4475	4475	4475	4475	0
5	20240614	184100	23226745	4475	4475	4475	4475	0
6	20240614	184000	23226745	4475	4475	4475	4475	0
7	20240614	183900	23226745	4475	4475	4475	4475	0
8	20240614	183800	23226745	4475	4475	4475	4475	0
9	20240614	183700	23226745	4475	4475	4475	4475	0
10	20240614	183600	23226745	4475	4475	4475	4475	0
11	20240614	183500	23226745	4475	4475	4475	4475	0
12	20240614	183400	23226745	4475	4475	4475	4475	0
13	20240614	183300	23226745	4475	4475	4475	4475	0
14	20240614	183200	23226745	4475	4475	4475	4475	0
15	20240614	183100	23226745	4475	4475	4475	4475	0
16	20240614	183000	23226745	4475	4475	4475	4475	0
17	20240614	182900	23226745	4475	4475	4475	4475	0
18	20240614	182800	23226745	4475	4475	4475	4475	0
19	20240614	182700	23226745	4475	4475	4475	4475	0
20	20240614	182600	23226745	4475	4475	4475	4475	0
21	20240614	182500	23226745	4475	4475	4475	4475	0
22	20240614	182400	23226745	4475	4475	4475	4475	0
23	20240614	182300	23226745	4475	4475	4475	4475	0
24	20240614	182200	23226745	4475	4475	4475	4475	0
25	20240614	182100	23226745	4475	4475	4475	4475	0
26	20240614	182000	23226745	4475	4475	4475	4475	0
27	20240614	181900	23226745	4475	4475	4475	4475	0
28	20240614	181800	23226745	4475	4475	4475	4475	0
29	20240614	181700	23226745	4475	4475	4475	4475	0
30	20240614	181600	23226745	4475	4475	4475	4475	0
31	20240614	181500	23226745	4475	4475	4475	4475	0
32	20240614	181400	23226745	4475	4475	4475	4475	160
33	20240614	181300	23226745	4475	4475	4475	4475	0
34	20240614	181200	23226745	4475	4475	4475	4475	0
35	20240614	181100	23226745	4475	4475	4475	4475	0
36	20240614	181000	23226745	4475	4475	4475	4475	0
37	20240614	180900	23226745	4475	4475	4475	4475	0
38	20240614	180800	23226745	4475	4475	4475	4475	0
39	20240614	180700	23226745	4475	4475	4475	4475	0
40	20240614	180600	23226745	4475	4475	4475	4475	0
41	20240614	180500	23226745	4475	4475	4475	4475	0
42	20240614	180400	23226745	4475	4475	4475	4475	0
43	20240614	180300	23226745	4475	4475	4475	4475	0
44	20240614	180200	23226745	4475	4475	4475	4475	0
45	20240614	180100	23226745	4475	4475	4475	4475	0
46	20240614	180000	23226745	4475	4475	4475	4475	0
47	20240614	175900	23226745	4475	4475	4475	4475	0
48	20240614	175800	23226745	4475	4475	4475	4475	0
49	20240614	175700	23226745	4475	4475	4475	4475	0
50	20240614	175600	23226745	4475	4475	4475	4475	0
51	20240614	175500	23226745	4475	4475	4475	4475	0
52	20240614	175400	23226745	4475	4475	4475	4475	0
53	20240614	175300	23226745	4475	4475	4475	4475	0
54	20240614	175200	23226745	4475	4475	4475	4475	0
55	20240614	175100	23226745	4475	4475	4475	4475	0
56	20240614	175000	23226745	4475	4475	4475	4475	0
57	20240614	174900	23226745	4475	4475	4475	4475	0
58	20240614	174800	23226745	4475	4475	4475	4475	0
59	20240614	174700	23226745	4475	4475	4475	4475	0
60	20240614	174600	23226745	4475	4475	4475	4475	0
61	20240614	174500	23226745	4475	4475	4475	4475	0
62	20240614	174400	23226745	4475	4475	4475	4475	160
63	20240614	174300	23226745	4475	4475	4475	4475	0
64	20240614	174200	23226745	4475	4475	4475	4475	0
65	20240614	174100	23226745	4475	4475	4475	4475	0
66	20240614	174000	23226745	4475	4475	4475	4475	0
67	20240614	173900	23226745	4475	4475	4475	4475	0
68	20240614	173800	23226745	4475	4475	4475	4475	0
69	20240614	173700	23226745	4475	4475	4475	4475	0
70	20240614	173600	23226745	4475	4475	4475	4475	0
71	20240614	173500	23226745	4475	4475	4475	4475	0
72	20240614	173400	23226745	4475	4475	4475	4475	0
73	20240614	173300	23226745	4475	4475	4475	4475	0
74	20240614	173200	23226745	4475	4475	4475	4475	0
75	20240614	173100	23226745	4475	4475	4475	4475	0
76	20240614	173000	23226745	4475	4475	4475	4475	0
77	20240614	172900	23226745	4475	4475	4475	4475	0
78	20240614	172800	23226745	4475	4475	4475	4475	0
79	20240614	172700	23226745	4475	4475	4475	4475	0
80	20240614	172600	23226745	4475	4475	4475	4475	0
81	20240614	172500	23226745	4475	4475	4475	4475	0
82	20240614	172400	23226745	4475	4475	4475	4475	0
83	20240614	172300	23226745	4475	4475	4475	4475	0
84	20240614	172200	23226745	4475	4475	4475	4475	0
85	20240614	172100	23226745	4475	4475	4475	4475	0
86	20240614	172000	23226745	4475	4475	4475	4475	0
87	20240614	171900	23226745	4475	4475	4475	4475	0
88	20240614	171800	23226745	4475	4475	4475	4475	0
89	20240614	171700	23226745	4475	4475	4475	4475	0
90	20240614	171600	23226745	4475	4475	4475	4475	0
91	20240614	171500	23226745	4475	4475	4475	4475	0
92	20240614	171400	23226745	4475	4475	4475	4475	160
93	20240614	171300	23226745	4475	4475	4475	4475	0
94	20240614	171200	23226745	4475	4475	4475	4475	0
95	20240614	171100	23226745	4475	4475	4475	4475	0
96	20240614	171000	23226745	4475	4475	4475	4475	0
97	20240614	170900	23226745	4475	4475	4475	4475	0
98	20240614	170800	23226745	4475	4475	4475	4475	0
99	20240614	170700	23226745	4475	4475	4475	4475	0
100	20240614	170600	23226745	4475	4475	4475	4475	0
101	20240614	170500	23226745	4475	4475	4475	4475	0
102	20240614	170400	23226745	4475	4475	4475	4475	0
103	20240614	170300	23226745	4475	4475	4475	4475	0
104	20240614	170200	23226745	4475	4475	4475	4475	0
105	20240614	170100	23226745	4475	4475	4475	4475	0
106	20240614	170000	23226745	4475	4475	4475	4475	0
107	20240614	165900	23226745	4475	4475	4475	4475	0
108	20240614	165800	23226745	4475	4475	4475	4475	0
109	20240614	165700	23226745	4475	4475	4475	4475	0
110	20240614	165600	23226745	4475	4475	4475	4475	0
111	20240614	165500	23226745	4475	4475	4475	4475	0
112	20240614	165400	23226745	4475	4475	4475	4475	0
113	20240614	165300	23226745	4475	4475	4475	4475	0
114	20240614	165200	23226745	4475	4475	4475	4475	0
115	20240614	165100	23226745	4475	4475	4475	4475	0
116	20240614	165000	23226745	4475	4475	4475	4475	0
117	20240614	164900	23226745	4475	4475	4475	4475	0
118	20240614	164800	23226745	4475	4475	4475	4475	0
119	20240614	164700	23226745	4475	4475	4475	4475	0
120	20240614	164600	23226745	4475	4475	4475	4475	0
121	20240614	164500	23226745	4475	4475	4475	4475	0
122	20240614	164400	23226745	4475	4475	4475	4475	160
123	20240614	164300	23226745	4475	4475	4475	4475	0
124	20240614	164200	23226745	4475	4475	4475	4475	0
125	20240614	164100	23226745	4475	4475	4475	4475	0
126	20240614	164000	23226745	4475	4475	4475	4475	0
127	20240614	163900	23226745	4475	4475	4475	4475	0
128	20240614	163800	23226745	4475	4475	4475	4475	0
129	20240614	163700	23226745	4475	4475	4475	4475	0
130	20240614	163600	23226745	4475	4475	4475	4475	0
131	20240614	163500	23226745	4475	4475	4475	4475	0
132	20240614	163400	23226745	4475	4475	4475	4475	0
133	20240614	163300	23226745	4475	4475	4475	4475	0
134	20240614	163200	23226745	4475	4475	4475	4475	0
135	20240614	163100	23226745	4475	4475	4475	4475	0
136	20240614	163000	23226745	4475	4475	4475	4475	0
137	20240614	162900	23226745	4475	4475	4475	4475	0
138	20240614	162800	23226745	4475	4475	4475	4475	0
139	20240614	162700	23226745	4475	4475	4475	4475	0
140	20240614	162600	23226745	4475	4475	4475	4475	0
141	20240614	162500	23226745	4475	4475	4475	4475	0
142	20240614	162400	23226745	4475	4475	4475	4475	0
143	20240614	162300	23226745	4475	4475	4475	4475	0
144	20240614	162200	23226745	4475	4475	4475	4475	0
145	20240614	162100	23226745	4475	4475	4475	4475	0
146	20240614	162000	23226745	4475	4475	4475	4475	0
147	20240614	161900	23226745	4475	4475	4475	4475	0
148	20240614	161800	23226745	4475	4475	4475	4475	0
149	20240614	161700	23226745	4475	4475	4475	4475	0
150	20240614	161600	23226745	4475	4475	4475	4475	0
151	20240614	161500	23226745	4475	4475	4475	4475	0
152	20240614	161400	23226745	4475	4475	4475	4475	160
153	20240614	161300	23226745	4475	4475	4475	4475	0
154	20240614	161200	23226745	4475	4475	4475	4475	0
155	20240614	161100	23226745	4475	4475	4475	4475	0
156	20240614	161000	23226745	4475	4475	4475	4475	0
157	20240614	160900	23226745	4475	4475	4475	4475	0
158	20240614	160800	23226745	4475	4475	4475	4475	0
159	20240614	160700	23226745	4475	4475	4475	4475	0
160	20240614	160600	23226745	4475	4475	4475	4475	0
161	20240614	160500	23226745	4475	4475	4475	4475	0
162	20240614	160400	23226745	4475	4475	4475	4475	0
163	20240614	160300	23226745	4475	4475	4475	4475	0
164	20240614	160200	23226745	4475	4475	4475	4475	0
165	20240614	160100	23226745	4475	4475	4475	4475	0
166	20240614	160000	23226745	4475	4475	4475	4475	0
167	20240614	155900	23226745	4475	4475	4475	4475	0
168	20240614	155800	23226745	4475	4475	4475	4475	0
169	20240614	155700	23226745	4475	4475	4475	4475	0
170	20240614	155600	23226745	4475	4475	4475	4475	0
171	20240614	155500	23226745	4475	4475	4475	4475	0
172	20240614	155400	23226745	4475	4475	4475	4475	0
173	20240614	155300	23226745	4475	4475	4475	4475	0
174	20240614	155200	23226745	4475	4475	4475	4475	0
175	20240614	155100	23226745	4475	4475	4475	4475	0
176	20240614	155000	23226745	4475	4475	4475	4475	0
177	20240614	154900	23226745	4475	4475	4475	4475	0
178	20240614	154800	23226745	4475	4475	4475	4475	0
179	20240614	154700	23226745	4475	4475	4475	4475	0
180	20240614	154600	23226745	4475	4475	4475	4475	0
181	20240614	154500	23226745	4475	4475	4475	4475	0
182	20240614	154400	23226745	4475	4475	4475	4475	160
183	20240614	154300	23226745	4475	4475	4475	4475	0
184	20240614	154200	23226745	4475	4475	4475	4475	0
185	20240614	154100	23226745	4475	4475	4475	4475	0
186	20240614	154000	23226745	4475	4475	4475	4475	0
187	20240614	153900	23226745	4475	4475	4475	4475	0
188	20240614	153800	23226745	4475	4475	4475	4475	0
189	20240614	153700	23226745	4475	4475	4475	4475	0
190	20240614	153600	23226745	4475	4475	4475	4475	0
191	20240614	153500	23226745	4475	4475	4475	4475	0
192	20240614	153400	23226745	4475	4475	4475	4475	0
193	20240614	153300	23226745	4475	4475	4475	4475	0
194	20240614	153200	23226745	4475	4475	4475	4475	0
195	20240614	153100	23226745	4475	4475	4475	4475	0
196	20240614	153000	23226745	4475	4475	4475	4475	160
197	20240614	152900	22510745	4515	4515	4515	4515	0
198	20240614	152800	22510745	4515	4515	4515	4515	0
199	20240614	152700	22510745	4515	4515	4515	4515	0
200	20240614	152600	22510745	4515	4515	4515	4515	0
201	20240614	152500	22510745	4515	4515	4515	4515	0
202	20240614	152400	22510745	4515	4515	4515	4515	0
203	20240614	152300	22510745	4515	4515	4515	4515	0
204	20240614	152200	22510745	4515	4515	4515	4515	0
205	20240614	152100	22510745	4515	4515	4515	4515	0
206	20240614	152000	22510745	4515	4515	4515	4515	0
207	20240614	151900	22510745	4515	4515	4515	4515	0
208	20240614	151800	22510745	4515	4515	4515	4515	0
209	20240614	151700	22510745	4515	4510	4515	4510	18
210	20240614	151600	22429560	4510	4475	4510	4475	655
211	20240614	151500	19486445	4475	4475	4475	4475	0
212	20240614	151400	19486445	4475	4475	4475	4475	0
213	20240614	151300	19486445	4475	4475	4475	4475	0
214	20240614	151200	19486445	4475	4475	4475	4475	5
215	20240614	151100	19464070	4475	4475	4475	4475	36
216	20240614	151000	19302970	4495	4495	4495	4495	0
217	20240614	150900	19302970	4495	4495	4495	4495	0
218	20240614	150800	19302970	4495	4495	4495	4495	0
219	20240614	150700	19302970	4495	4495	4495	4495	0
220	20240614	150600	19302970	4495	4495	4495	4495	0
221	20240614	150500	19302970	4495	4495	4495	4495	0
222	20240614	150400	19302970	4495	4495	4495	4495	0
223	20240614	150300	19302970	4495	4495	4495	4495	0
224	20240614	150200	19302970	4495	4495	4495	4495	0
225	20240614	150100	19302970	4495	4495	4495	4495	0
226	20240614	150000	19302970	4495	4495	4495	4495	0
227	20240614	145900	19302970	4495	4495	4495	4495	0
228	20240614	145800	19302970	4495	4495	4495	4495	0
229	20240614	145700	19302970	4495	4495	4495	4495	0
230	20240614	145600	19302970	4495	4495	4495	4495	0
231	20240614	145500	19302970	4495	4495	4495	4495	0
232	20240614	145400	19302970	4495	4495	4495	4495	0
233	20240614	145300	19302970	4495	4495	4495	4495	0
234	20240614	145200	19302970	4495	4495	4495	4495	0
235	20240614	145100	19302970	4495	4495	4495	4495	0
236	20240614	145000	19302970	4495	4495	4495	4495	0
237	20240614	144900	19302970	4495	4495	4495	4495	0
238	20240614	144800	19302970	4495	4495	4495	4495	0
239	20240614	144700	19302970	4495	4495	4495	4495	0
240	20240614	144600	19302970	4495	4495	4495	4495	0
241	20240614	144500	19302970	4495	4495	4495	4495	0
242	20240614	144400	19302970	4495	4495	4495	4495	0
243	20240614	144300	19302970	4495	4495	4495	4495	0
244	20240614	144200	19302970	4495	4495	4495	4495	0
245	20240614	144100	19302970	4495	4495	4495	4495	0
246	20240614	144000	19302970	4495	4495	4495	4495	0
247	20240614	143900	19302970	4495	4495	4495	4495	0
248	20240614	143800	19302970	4495	4495	4495	4495	0
249	20240614	143700	19302970	4495	4495	4495	4495	0
250	20240614	143600	19302970	4495	4495	4495	4495	0
251	20240614	143500	19302970	4495	4495	4495	4495	0
252	20240614	143400	19302970	4495	4495	4495	4495	0
253	20240614	143300	19302970	4495	4495	4495	4495	0
254	20240614	143200	19302970	4495	4495	4495	4495	0
255	20240614	143100	19302970	4495	4495	4495	4495	0
256	20240614	143000	19302970	4495	4495	4495	4495	0
257	20240614	142900	19302970	4495	4495	4495	4495	0
258	20240614	142800	19302970	4495	4495	4495	4495	0
259	20240614	142700	19302970	4495	4495	4495	4495	0
260	20240614	142600	19302970	4495	4495	4495	4495	0
261	20240614	142500	19302970	4495	4495	4495	4495	0
262	20240614	142400	19302970	4495	4495	4495	4495	0
263	20240614	142300	19302970	4495	4495	4495	4495	0
264	20240614	142200	19302970	4495	4495	4495	4495	0
265	20240614	142100	19302970	4495	4495	4495	4495	0
266	20240614	142000	19302970	4495	4495	4495	4495	0
267	20240614	141900	19302970	4495	4495	4495	4495	0
268	20240614	141800	19302970	4495	4495	4495	4495	0
269	20240614	141700	19302970	4495	4495	4495	4495	0
270	20240614	141600	19302970	4495	4495	4495	4495	0
271	20240614	141500	19302970	4495	4495	4495	4495	0
272	20240614	141400	19302970	4495	4495	4495	4495	0
273	20240614	141300	19302970	4495	4495	4495	4495	0
274	20240614	141200	19302970	4495	4495	4495	4495	0
275	20240614	141100	19302970	4495	4495	4495	4495	1
276	20240614	141000	19298475	4500	4500	4500	4500	0
277	20240614	140900	19298475	4500	4500	4500	4500	0
278	20240614	140800	19298475	4500	4500	4500	4500	0
279	20240614	140700	19298475	4500	4500	4500	4500	0
280	20240614	140600	19298475	4500	4500	4500	4500	0
281	20240614	140500	19298475	4500	4500	4500	4500	0
282	20240614	140400	19298475	4500	4500	4500	4500	0
283	20240614	140300	19298475	4500	4500	4500	4500	0
284	20240614	140200	19298475	4500	4500	4500	4500	0
285	20240614	140100	19298475	4500	4500	4500	4500	0
286	20240614	140000	19298475	4500	4500	4500	4500	11
287	20240614	135900	19248975	4470	4470	4470	4470	0
288	20240614	135800	19248975	4470	4470	4470	4470	0
289	20240614	135700	19248975	4470	4470	4470	4470	0
290	20240614	135600	19248975	4470	4470	4470	4470	0
291	20240614	135500	19248975	4470	4470	4470	4470	0
292	20240614	135400	19248975	4470	4470	4470	4470	0
293	20240614	135300	19248975	4470	4470	4470	4470	0
294	20240614	135200	19248975	4470	4470	4470	4470	0
295	20240614	135100	19248975	4470	4470	4470	4470	0
296	20240614	135000	19248975	4470	4470	4470	4470	0
297	20240614	134900	19248975	4470	4470	4470	4470	0
298	20240614	134800	19248975	4470	4470	4470	4470	0
299	20240614	134700	19248975	4470	4470	4470	4470	0
300	20240614	134600	19248975	4470	4470	4470	4470	1
301	20240614	134500	19244505	4495	4495	4495	4495	0
302	20240614	134400	19244505	4495	4495	4495	4495	0
303	20240614	134300	19244505	4495	4495	4495	4495	0
304	20240614	134200	19244505	4495	4495	4495	4495	0
305	20240614	134100	19244505	4495	4495	4495	4495	0
306	20240614	134000	19244505	4495	4495	4495	4495	0
307	20240614	133900	19244505	4495	4495	4495	4495	0
308	20240614	133800	19244505	4495	4495	4495	4495	0
309	20240614	133700	19244505	4495	4495	4495	4495	0
310	20240614	133600	19244505	4495	4495	4495	4495	0
311	20240614	133500	19244505	4495	4495	4495	4495	0
312	20240614	133400	19244505	4495	4495	4495	4495	0
313	20240614	133300	19244505	4495	4495	4495	4495	0
314	20240614	133200	19244505	4495	4495	4495	4495	0
315	20240614	133100	19244505	4495	4495	4495	4495	0
316	20240614	133000	19244505	4495	4495	4495	4495	0
317	20240614	132900	19244505	4495	4495	4495	4495	0
318	20240614	132800	19244505	4495	4495	4495	4495	0
319	20240614	132700	19244505	4495	4495	4495	4495	0
320	20240614	132600	19244505	4495	4495	4495	4495	0
321	20240614	132500	19244505	4495	4495	4495	4495	0
322	20240614	132400	19244505	4495	4495	4495	4495	0
323	20240614	132300	19244505	4495	4495	4495	4495	0
324	20240614	132200	19244505	4495	4495	4495	4495	0
325	20240614	132100	19244505	4495	4495	4495	4495	0
326	20240614	132000	19244505	4495	4495	4495	4495	0
327	20240614	131900	19244505	4495	4495	4495	4495	0
328	20240614	131800	19244505	4495	4495	4495	4495	0
329	20240614	131700	19244505	4495	4495	4495	4495	100
330	20240614	131600	18795005	4495	4495	4495	4495	0
331	20240614	131500	18795005	4495	4495	4495	4495	0
332	20240614	131400	18795005	4495	4495	4495	4495	2
333	20240614	131300	18786015	4495	4495	4495	4495	0
334	20240614	131200	18786015	4495	4495	4495	4495	0
335	20240614	131100	18786015	4495	4495	4495	4495	0
336	20240614	131000	18786015	4495	4495	4495	4495	0
337	20240614	130900	18786015	4495	4495	4495	4495	0
338	20240614	130800	18786015	4495	4495	4495	4495	0
339	20240614	130700	18786015	4495	4495	4495	4495	0
340	20240614	130600	18786015	4495	4495	4495	4495	0
341	20240614	130500	18786015	4495	4495	4495	4495	0
342	20240614	130400	18786015	4495	4495	4495	4495	0
343	20240614	130300	18786015	4495	4495	4495	4495	0
344	20240614	130200	18786015	4495	4495	4495	4495	0
345	20240614	130100	18786015	4495	4495	4495	4495	0
346	20240614	130000	18786015	4495	4495	4495	4495	0
347	20240614	125900	18786015	4495	4495	4495	4495	0
348	20240614	125800	18786015	4495	4495	4495	4495	0
349	20240614	125700	18786015	4495	4495	4495	4495	0
350	20240614	125600	18786015	4495	4495	4495	4495	0
351	20240614	125500	18786015	4495	4485	4495	4485	100
352	20240614	125400	18337015	4465	4465	4465	4465	0
353	20240614	125300	18337015	4465	4465	4465	4465	0
354	20240614	125200	18337015	4465	4465	4465	4465	0
355	20240614	125100	18337015	4465	4465	4465	4465	0
356	20240614	125000	18337015	4465	4465	4465	4465	0
357	20240614	124900	18337015	4465	4465	4465	4465	0
358	20240614	124800	18337015	4465	4465	4465	4465	0
359	20240614	124700	18337015	4465	4465	4465	4465	0
360	20240614	124600	18337015	4465	4465	4465	4465	0
361	20240614	124500	18337015	4465	4465	4465	4465	0
362	20240614	124400	18337015	4465	4465	4465	4465	0
363	20240614	124300	18337015	4465	4465	4465	4465	0
364	20240614	124200	18337015	4465	4465	4465	4465	0
365	20240614	124100	18337015	4465	4465	4465	4465	0
366	20240614	124000	18337015	4465	4465	4465	4465	0
367	20240614	123900	18337015	4465	4465	4465	4465	0
368	20240614	123800	18337015	4465	4465	4465	4465	0
369	20240614	123700	18337015	4465	4465	4465	4465	1
370	20240614	123600	18332550	4490	4490	4490	4490	0
371	20240614	123500	18332550	4490	4490	4490	4490	0
372	20240614	123400	18332550	4490	4490	4490	4490	0
373	20240614	123300	18332550	4490	4490	4490	4490	0
374	20240614	123200	18332550	4490	4490	4490	4490	0
375	20240614	123100	18332550	4490	4490	4490	4490	0
376	20240614	123000	18332550	4490	4490	4490	4490	0
377	20240614	122900	18332550	4490	4490	4490	4490	0
378	20240614	122800	18332550	4490	4490	4490	4490	0
379	20240614	122700	18332550	4490	4490	4490	4490	0
380	20240614	122600	18332550	4490	4490	4490	4490	0
381	20240614	122500	18332550	4490	4490	4490	4490	0
382	20240614	122400	18332550	4490	4490	4490	4490	0
383	20240614	122300	18332550	4490	4490	4490	4490	0
384	20240614	122200	18332550	4490	4490	4490	4490	0
385	20240614	122100	18332550	4490	4490	4490	4490	0
386	20240614	122000	18332550	4490	4490	4490	4490	0
387	20240614	121900	18332550	4490	4490	4490	4490	0
388	20240614	121800	18332550	4490	4490	4490	4490	0
389	20240614	121700	18332550	4490	4490	4490	4490	0
390	20240614	121600	18332550	4490	4490	4490	4490	0
391	20240614	121500	18332550	4490	4490	4490	4490	0
392	20240614	121400	18332550	4490	4490	4490	4490	0
393	20240614	121300	18332550	4490	4490	4490	4490	0
394	20240614	121200	18332550	4490	4490	4490	4490	0
395	20240614	121100	18332550	4490	4490	4490	4490	0
396	20240614	121000	18332550	4490	4490	4490	4490	0
397	20240614	120900	18332550	4490	4490	4490	4490	0
398	20240614	120800	18332550	4490	4490	4490	4490	0
399	20240614	120700	18332550	4490	4490	4490	4490	0
400	20240614	120600	18332550	4490	4490	4490	4490	0
401	20240614	120500	18332550	4490	4490	4490	4490	0
402	20240614	120400	18332550	4490	4490	4490	4490	0
403	20240614	120300	18332550	4490	4490	4490	4490	0
404	20240614	120200	18332550	4490	4490	4490	4490	0
405	20240614	120100	18332550	4490	4490	4490	4490	0
406	20240614	120000	18332550	4490	4490	4490	4490	0
407	20240614	115900	18332550	4490	4490	4490	4490	0
408	20240614	115800	18332550	4490	4490	4490	4490	0
409	20240614	115700	18332550	4490	4490	4490	4490	0
410	20240614	115600	18332550	4490	4490	4490	4490	0
411	20240614	115500	18332550	4490	4490	4490	4490	0
412	20240614	115400	18332550	4490	4490	4490	4490	1
413	20240614	115300	18328060	4470	4470	4470	4470	0
414	20240614	115200	18328060	4470	4470	4470	4470	0
415	20240614	115100	18328060	4470	4470	4470	4470	0
416	20240614	115000	18328060	4470	4470	4470	4470	0
417	20240614	114900	18328060	4470	4470	4470	4470	0
418	20240614	114800	18328060	4470	4470	4470	4470	0
419	20240614	114700	18328060	4470	4470	4470	4470	0
420	20240614	114600	18328060	4470	4470	4470	4470	0
421	20240614	114500	18328060	4470	4470	4470	4470	0
422	20240614	114400	18328060	4470	4470	4470	4470	0
423	20240614	114300	18328060	4470	4470	4470	4470	0
424	20240614	114200	18328060	4470	4470	4470	4470	0
425	20240614	114100	18328060	4470	4470	4470	4470	0
426	20240614	114000	18328060	4470	4470	4470	4470	0
427	20240614	113900	18328060	4470	4470	4470	4470	0
428	20240614	113800	18328060	4470	4470	4470	4470	0
429	20240614	113700	18328060	4470	4470	4470	4470	0
430	20240614	113600	18328060	4470	4470	4470	4470	0
431	20240614	113500	18328060	4470	4470	4470	4470	0
432	20240614	113400	18328060	4470	4470	4470	4470	0
433	20240614	113300	18328060	4470	4470	4470	4470	0
434	20240614	113200	18328060	4470	4470	4470	4470	0
435	20240614	113100	18328060	4470	4470	4470	4470	0
436	20240614	113000	18328060	4470	4470	4470	4470	12
437	20240614	112900	18274420	4470	4470	4470	4470	0
438	20240614	112800	18274420	4470	4470	4470	4470	0
439	20240614	112700	18274420	4470	4470	4470	4470	0
440	20240614	112600	18274420	4470	4470	4470	4470	0
441	20240614	112500	18274420	4470	4470	4470	4470	0
442	20240614	112400	18274420	4470	4470	4470	4470	0
443	20240614	112300	18274420	4470	4470	4470	4470	0
444	20240614	112200	18274420	4470	4470	4470	4470	0
445	20240614	112100	18274420	4470	4470	4470	4470	0
446	20240614	112000	18274420	4470	4470	4470	4470	0
447	20240614	111900	18274420	4470	4470	4470	4470	0
448	20240614	111800	18274420	4470	4470	4470	4470	0
449	20240614	111700	18274420	4470	4470	4470	4470	0
450	20240614	111600	18274420	4470	4470	4470	4470	0
451	20240614	111500	18274420	4470	4470	4470	4470	1
452	20240614	111400	18269950	4470	4470	4470	4470	0
453	20240614	111300	18269950	4470	4470	4470	4470	0
454	20240614	111200	18269950	4470	4470	4470	4470	0
455	20240614	111100	18269950	4470	4470	4470	4470	0
456	20240614	111000	18269950	4470	4470	4470	4470	0
457	20240614	110900	18269950	4470	4470	4470	4470	0
458	20240614	110800	18269950	4470	4470	4470	4470	0
459	20240614	110700	18269950	4470	4470	4470	4470	0
460	20240614	110600	18269950	4470	4470	4470	4470	0
461	20240614	110500	18269950	4470	4475	4475	4470	150
462	20240614	110400	17599400	4475	4480	4480	4475	137
463	20240614	110300	16986275	4475	4475	4475	4475	0
464	20240614	110200	16986275	4475	4475	4475	4475	0
465	20240614	110100	16986275	4475	4475	4475	4475	0
466	20240614	110000	16986275	4475	4475	4475	4475	0
467	20240614	105900	16986275	4475	4475	4475	4475	0
468	20240614	105800	16986275	4475	4475	4475	4475	0
469	20240614	105700	16986275	4475	4475	4475	4475	0
470	20240614	105600	16986275	4475	4475	4475	4475	0
471	20240614	105500	16986275	4475	4475	4475	4475	0
472	20240614	105400	16986275	4475	4475	4475	4475	0
473	20240614	105300	16986275	4475	4475	4475	4475	0
474	20240614	105200	16986275	4475	4475	4475	4475	10
475	20240614	105100	16941525	4475	4480	4480	4475	26
476	20240614	105000	16825165	4475	4475	4475	4475	0
477	20240614	104900	16825165	4475	4475	4475	4475	0
478	20240614	104800	16825165	4475	4475	4475	4475	0
479	20240614	104700	16825165	4475	4475	4475	4475	0
480	20240614	104600	16825165	4475	4475	4475	4475	0
481	20240614	104500	16825165	4475	4475	4475	4475	0
482	20240614	104400	16825165	4475	4475	4475	4475	0
483	20240614	104300	16825165	4475	4475	4475	4475	0
484	20240614	104200	16825165	4475	4475	4475	4475	0
485	20240614	104100	16825165	4475	4475	4475	4475	0
486	20240614	104000	16825165	4475	4475	4475	4475	0
487	20240614	103900	16825165	4475	4475	4475	4475	0
488	20240614	103800	16825165	4475	4475	4475	4475	0
489	20240614	103700	16825165	4475	4475	4475	4475	0
490	20240614	103600	16825165	4475	4475	4475	4475	0
491	20240614	103500	16825165	4475	4475	4475	4475	25
492	20240614	103400	16713290	4475	4475	4475	4475	0
493	20240614	103300	16713290	4475	4475	4475	4475	0
494	20240614	103200	16713290	4475	4475	4475	4475	0
495	20240614	103100	16713290	4475	4475	4475	4475	0
496	20240614	103000	16713290	4475	4475	4475	4475	0
497	20240614	102900	16713290	4475	4475	4475	4475	0
498	20240614	102800	16713290	4475	4475	4475	4475	0
499	20240614	102700	16713290	4475	4475	4475	4475	0
500	20240614	102600	16713290	4475	4475	4475	4475	0
501	20240614	102500	16713290	4475	4475	4475	4475	0
502	20240614	102400	16713290	4475	4475	4475	4475	0
503	20240614	102300	16713290	4475	4475	4475	4475	0
504	20240614	102200	16713290	4475	4475	4475	4475	0
505	20240614	102100	16713290	4475	4475	4475	4475	0
506	20240614	102000	16713290	4475	4475	4475	4475	0
507	20240614	101900	16713290	4475	4475	4475	4475	0
508	20240614	101800	16713290	4475	4475	4475	4475	33
509	20240614	101700	16565615	4460	4460	4460	4460	0
510	20240614	101600	16565615	4460	4460	4460	4460	0
511	20240614	101500	16565615	4460	4460	4460	4460	0
512	20240614	101400	16565615	4460	4460	4460	4460	0
513	20240614	101300	16565615	4460	4460	4460	4460	0
514	20240614	101200	16565615	4460	4460	4460	4460	0
515	20240614	101100	16565615	4460	4460	4460	4460	0
516	20240614	101000	16565615	4460	4460	4460	4460	0
517	20240614	100900	16565615	4460	4460	4460	4460	0
518	20240614	100800	16565615	4460	4460	4460	4460	0
519	20240614	100700	16565615	4460	4460	4460	4460	0
520	20240614	100600	16565615	4460	4460	4460	4460	0
521	20240614	100500	16565615	4460	4460	4460	4460	0
522	20240614	100400	16565615	4460	4460	4460	4460	0
523	20240614	100300	16565615	4460	4510	4510	4460	2763
524	20240614	100200	4179205	4515	4515	4515	4515	0
525	20240614	100100	4179205	4515	4515	4515	4515	0
526	20240614	100000	4179205	4515	4515	4515	4515	0
527	20240614	095900	4179205	4515	4515	4515	4515	0
528	20240614	095800	4179205	4515	4515	4515	4515	0
529	20240614	095700	4179205	4515	4515	4515	4515	0
530	20240614	095600	4179205	4515	4515	4515	4515	1
531	20240614	095500	4174690	4510	4510	4510	4510	0
532	20240614	095400	4174690	4510	4510	4510	4510	0
533	20240614	095300	4174690	4510	4510	4510	4510	17
534	20240614	095200	4098020	4510	4510	4510	4510	0
535	20240614	095100	4098020	4510	4510	4510	4510	0
536	20240614	095000	4098020	4510	4510	4510	4510	1
537	20240614	094900	4093510	4530	4530	4530	4530	0
538	20240614	094800	4093510	4530	4530	4530	4530	0
539	20240614	094700	4093510	4530	4530	4530	4530	0
540	20240614	094600	4093510	4530	4530	4530	4530	0
541	20240614	094500	4093510	4530	4530	4530	4530	0
542	20240614	094400	4093510	4530	4530	4530	4530	0
543	20240614	094300	4093510	4530	4530	4530	4530	0
544	20240614	094200	4093510	4530	4530	4530	4530	0
545	20240614	094100	4093510	4530	4530	4530	4530	0
546	20240614	094000	4093510	4530	4530	4530	4530	0
547	20240614	093900	4093510	4530	4530	4530	4530	0
548	20240614	093800	4093510	4530	4530	4530	4530	0
549	20240614	093700	4093510	4530	4530	4530	4530	0
550	20240614	093600	4093510	4530	4530	4530	4530	0
551	20240614	093500	4093510	4530	4530	4530	4530	0
552	20240614	093400	4093510	4530	4530	4530	4530	13
553	20240614	093300	4034620	4505	4510	4510	4500	286
554	20240614	093200	2746365	4535	4535	4535	4535	0
555	20240614	093100	2746365	4535	4535	4535	4535	0
556	20240614	093000	2746365	4535	4535	4535	4535	141
557	20240614	092900	2106930	4535	4535	4535	4535	18
558	20240614	092800	2025300	4535	4535	4535	4535	0
559	20240614	092700	2025300	4535	4535	4535	4535	113
560	20240614	092600	1512845	4555	4555	4555	4555	0
561	20240614	092500	1512845	4555	4555	4555	4555	0
562	20240614	092400	1512845	4555	4555	4555	4555	0
563	20240614	092300	1512845	4555	4555	4555	4555	0
564	20240614	092200	1512845	4555	4555	4555	4555	0
565	20240614	092100	1512845	4555	4555	4555	4555	0
566	20240614	092000	1512845	4555	4555	4555	4555	0
567	20240614	091900	1512845	4555	4555	4555	4555	0
568	20240614	091800	1512845	4555	4555	4555	4555	0
569	20240614	091700	1512845	4555	4555	4555	4555	0
570	20240614	091600	1512845	4555	4555	4555	4555	0
571	20240614	091500	1512845	4555	4555	4555	4555	0
572	20240614	091400	1512845	4555	4555	4555	4555	0
573	20240614	091300	1512845	4555	4555	4555	4555	2
574	20240614	091200	1503735	4560	4560	4560	4560	0
575	20240614	091100	1503735	4560	4560	4560	4560	0
576	20240614	091000	1503735	4560	4560	4560	4560	0
577	20240614	090900	1503735	4560	4560	4560	4560	0
578	20240614	090800	1503735	4560	4560	4560	4560	106
579	20240614	090700	1020375	4535	4535	4535	4535	0
580	20240614	090600	1020375	4535	4535	4535	4535	0
581	20240614	090500	1020375	4535	4535	4535	4535	0
582	20240614	090400	1020375	4535	4535	4535	4535	200
583	20240614	090300	113375	4535	4535	4535	4535	0
584	20240614	090200	113375	4535	4535	4535	4535	0
585	20240614	090100	113375	4535	4535	4535	4535	0
586	20240614	090000	113375	4535	4535	4535	4535	25