KissMeData/054410/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	193500	19484100	4450	4430	4450	4430	2
3	20240618	193400	19484100	4450	4450	4450	4450	0
4	20240618	193300	19484100	4450	4450	4450	4450	0
5	20240618	193200	19484100	4450	4450	4450	4450	0
6	20240618	193100	19484100	4450	4450	4450	4450	0
7	20240618	193000	19484100	4450	4450	4450	4450	0
8	20240618	192900	19484100	4450	4450	4450	4450	0
9	20240618	192800	19484100	4450	4450	4450	4450	0
10	20240618	192700	19484100	4450	4450	4450	4450	0
11	20240618	192600	19484100	4450	4450	4450	4450	0
12	20240618	192500	19484100	4450	4450	4450	4450	0
13	20240618	192400	19484100	4450	4450	4450	4450	0
14	20240618	192300	19484100	4450	4450	4450	4450	0
15	20240618	192200	19484100	4450	4450	4450	4450	0
16	20240618	192100	19484100	4450	4450	4450	4450	0
17	20240618	192000	19484100	4450	4450	4450	4450	0
18	20240618	191900	19484100	4450	4450	4450	4450	0
19	20240618	191800	19484100	4450	4450	4450	4450	0
20	20240618	191700	19484100	4450	4450	4450	4450	0
21	20240618	191600	19484100	4450	4450	4450	4450	0
22	20240618	191500	19484100	4450	4450	4450	4450	0
23	20240618	191400	19484100	4450	4450	4450	4450	0
24	20240618	191300	19484100	4450	4450	4450	4450	0
25	20240618	191200	19484100	4450	4450	4450	4450	0
26	20240618	191100	19484100	4450	4450	4450	4450	0
27	20240618	191000	19484100	4450	4450	4450	4450	0
28	20240618	190900	19484100	4450	4450	4450	4450	0
29	20240618	190800	19484100	4450	4450	4450	4450	0
30	20240618	190700	19484100	4450	4450	4450	4450	0
31	20240618	190600	19484100	4450	4450	4450	4450	0
32	20240618	190500	19484100	4450	4430	4450	4430	2
33	20240618	190400	19484100	4450	4450	4450	4450	0
34	20240618	190300	19484100	4450	4450	4450	4450	0
35	20240618	190200	19484100	4450	4450	4450	4450	0
36	20240618	190100	19484100	4450	4450	4450	4450	0
37	20240618	190000	19484100	4450	4450	4450	4450	0
38	20240618	185900	19484100	4450	4450	4450	4450	0
39	20240618	185800	19484100	4450	4450	4450	4450	0
40	20240618	185700	19484100	4450	4450	4450	4450	0
41	20240618	185600	19484100	4450	4450	4450	4450	0
42	20240618	185500	19484100	4450	4450	4450	4450	0
43	20240618	185400	19484100	4450	4450	4450	4450	0
44	20240618	185300	19484100	4450	4450	4450	4450	0
45	20240618	185200	19484100	4450	4450	4450	4450	0
46	20240618	185100	19484100	4450	4450	4450	4450	0
47	20240618	185000	19484100	4450	4450	4450	4450	0
48	20240618	184900	19484100	4450	4450	4450	4450	0
49	20240618	184800	19484100	4450	4450	4450	4450	0
50	20240618	184700	19484100	4450	4450	4450	4450	0
51	20240618	184600	19484100	4450	4450	4450	4450	0
52	20240618	184500	19484100	4450	4450	4450	4450	0
53	20240618	184400	19484100	4450	4450	4450	4450	0
54	20240618	184300	19484100	4450	4450	4450	4450	0
55	20240618	184200	19484100	4450	4450	4450	4450	0
56	20240618	184100	19484100	4450	4450	4450	4450	0
57	20240618	184000	19484100	4450	4450	4450	4450	0
58	20240618	183900	19484100	4450	4450	4450	4450	0
59	20240618	183800	19484100	4450	4450	4450	4450	0
60	20240618	183700	19484100	4450	4450	4450	4450	0
61	20240618	183600	19484100	4450	4450	4450	4450	0
62	20240618	183500	19484100	4450	4430	4450	4430	2
63	20240618	183400	19484100	4450	4450	4450	4450	0
64	20240618	183300	19484100	4450	4450	4450	4450	0
65	20240618	183200	19484100	4450	4450	4450	4450	0
66	20240618	183100	19484100	4450	4450	4450	4450	0
67	20240618	183000	19484100	4450	4450	4450	4450	0
68	20240618	182900	19484100	4450	4450	4450	4450	0
69	20240618	182800	19484100	4450	4450	4450	4450	0
70	20240618	182700	19484100	4450	4450	4450	4450	0
71	20240618	182600	19484100	4450	4450	4450	4450	0
72	20240618	182500	19484100	4450	4450	4450	4450	0
73	20240618	182400	19484100	4450	4450	4450	4450	0
74	20240618	182300	19484100	4450	4450	4450	4450	0
75	20240618	182200	19484100	4450	4450	4450	4450	0
76	20240618	182100	19484100	4450	4450	4450	4450	0
77	20240618	182000	19484100	4450	4450	4450	4450	0
78	20240618	181900	19484100	4450	4450	4450	4450	0
79	20240618	181800	19484100	4450	4450	4450	4450	0
80	20240618	181700	19484100	4450	4450	4450	4450	0
81	20240618	181600	19484100	4450	4450	4450	4450	0
82	20240618	181500	19484100	4450	4450	4450	4450	0
83	20240618	181400	19484100	4450	4450	4450	4450	0
84	20240618	181300	19484100	4450	4450	4450	4450	0
85	20240618	181200	19484100	4450	4450	4450	4450	0
86	20240618	181100	19484100	4450	4450	4450	4450	0
87	20240618	181000	19484100	4450	4450	4450	4450	0
88	20240618	180900	19484100	4450	4450	4450	4450	0
89	20240618	180800	19484100	4450	4450	4450	4450	0
90	20240618	180700	19484100	4450	4450	4450	4450	0
91	20240618	180600	19484100	4450	4450	4450	4450	0
92	20240618	180500	19484100	4450	4430	4450	4430	2
93	20240618	180400	19484100	4450	4450	4450	4450	0
94	20240618	180300	19484100	4450	4450	4450	4450	0
95	20240618	180200	19484100	4450	4450	4450	4450	0
96	20240618	180100	19484100	4450	4450	4450	4450	0
97	20240618	180000	19484100	4450	4450	4450	4450	0
98	20240618	175900	19484100	4450	4450	4450	4450	0
99	20240618	175800	19484100	4450	4450	4450	4450	0
100	20240618	175700	19484100	4450	4450	4450	4450	0
101	20240618	175600	19484100	4450	4450	4450	4450	0
102	20240618	175500	19484100	4450	4450	4450	4450	0
103	20240618	175400	19484100	4450	4450	4450	4450	0
104	20240618	175300	19484100	4450	4450	4450	4450	0
105	20240618	175200	19484100	4450	4450	4450	4450	0
106	20240618	175100	19484100	4450	4450	4450	4450	0
107	20240618	175000	19484100	4450	4450	4450	4450	0
108	20240618	174900	19484100	4450	4450	4450	4450	0
109	20240618	174800	19484100	4450	4450	4450	4450	0
110	20240618	174700	19484100	4450	4450	4450	4450	0
111	20240618	174600	19484100	4450	4450	4450	4450	0
112	20240618	174500	19484100	4450	4450	4450	4450	0
113	20240618	174400	19484100	4450	4450	4450	4450	0
114	20240618	174300	19484100	4450	4450	4450	4450	0
115	20240618	174200	19484100	4450	4450	4450	4450	0
116	20240618	174100	19484100	4450	4450	4450	4450	0
117	20240618	174000	19484100	4450	4450	4450	4450	0
118	20240618	173900	19484100	4450	4450	4450	4450	0
119	20240618	173800	19484100	4450	4450	4450	4450	0
120	20240618	173700	19484100	4450	4450	4450	4450	0
121	20240618	173600	19484100	4450	4450	4450	4450	0
122	20240618	173500	19484100	4450	4430	4450	4430	2
123	20240618	173400	19484100	4450	4450	4450	4450	0
124	20240618	173300	19484100	4450	4450	4450	4450	0
125	20240618	173200	19484100	4450	4450	4450	4450	0
126	20240618	173100	19484100	4450	4450	4450	4450	0
127	20240618	173000	19484100	4450	4450	4450	4450	0
128	20240618	172900	19484100	4450	4450	4450	4450	0
129	20240618	172800	19484100	4450	4450	4450	4450	0
130	20240618	172700	19484100	4450	4450	4450	4450	0
131	20240618	172600	19484100	4450	4450	4450	4450	0
132	20240618	172500	19484100	4450	4450	4450	4450	0
133	20240618	172400	19484100	4450	4450	4450	4450	0
134	20240618	172300	19484100	4450	4450	4450	4450	0
135	20240618	172200	19484100	4450	4450	4450	4450	0
136	20240618	172100	19484100	4450	4450	4450	4450	0
137	20240618	172000	19484100	4450	4450	4450	4450	0
138	20240618	171900	19484100	4450	4450	4450	4450	0
139	20240618	171800	19484100	4450	4450	4450	4450	0
140	20240618	171700	19484100	4450	4450	4450	4450	0
141	20240618	171600	19484100	4450	4450	4450	4450	0
142	20240618	171500	19484100	4450	4450	4450	4450	0
143	20240618	171400	19484100	4450	4450	4450	4450	0
144	20240618	171300	19484100	4450	4450	4450	4450	0
145	20240618	171200	19484100	4450	4450	4450	4450	0
146	20240618	171100	19484100	4450	4450	4450	4450	0
147	20240618	171000	19484100	4450	4450	4450	4450	0
148	20240618	170900	19484100	4450	4450	4450	4450	0
149	20240618	170800	19484100	4450	4450	4450	4450	0
150	20240618	170700	19484100	4450	4450	4450	4450	0
151	20240618	170600	19484100	4450	4450	4450	4450	0
152	20240618	170500	19484100	4450	4430	4450	4430	2
153	20240618	170400	19484100	4450	4450	4450	4450	0
154	20240618	170300	19484100	4450	4450	4450	4450	0
155	20240618	170200	19484100	4450	4450	4450	4450	0
156	20240618	170100	19484100	4450	4450	4450	4450	0
157	20240618	170000	19484100	4450	4450	4450	4450	0
158	20240618	165900	19484100	4450	4450	4450	4450	0
159	20240618	165800	19484100	4450	4450	4450	4450	0
160	20240618	165700	19484100	4450	4450	4450	4450	0
161	20240618	165600	19484100	4450	4450	4450	4450	0
162	20240618	165500	19484100	4450	4450	4450	4450	0
163	20240618	165400	19484100	4450	4450	4450	4450	0
164	20240618	165300	19484100	4450	4450	4450	4450	0
165	20240618	165200	19484100	4450	4450	4450	4450	0
166	20240618	165100	19484100	4450	4450	4450	4450	0
167	20240618	165000	19484100	4450	4450	4450	4450	0
168	20240618	164900	19484100	4450	4450	4450	4450	0
169	20240618	164800	19484100	4450	4450	4450	4450	0
170	20240618	164700	19484100	4450	4450	4450	4450	0
171	20240618	164600	19484100	4450	4450	4450	4450	0
172	20240618	164500	19484100	4450	4450	4450	4450	0
173	20240618	164400	19484100	4450	4450	4450	4450	0
174	20240618	164300	19484100	4450	4450	4450	4450	0
175	20240618	164200	19484100	4450	4450	4450	4450	0
176	20240618	164100	19484100	4450	4450	4450	4450	0
177	20240618	164000	19484100	4450	4450	4450	4450	0
178	20240618	163900	19484100	4450	4450	4450	4450	0
179	20240618	163800	19484100	4450	4450	4450	4450	0
180	20240618	163700	19484100	4450	4450	4450	4450	0
181	20240618	163600	19484100	4450	4450	4450	4450	0
182	20240618	163500	19484100	4450	4430	4450	4430	2
183	20240618	163400	19484100	4450	4450	4450	4450	0
184	20240618	163300	19484100	4450	4450	4450	4450	0
185	20240618	163200	19484100	4450	4450	4450	4450	0
186	20240618	163100	19484100	4450	4450	4450	4450	0
187	20240618	163000	19484100	4450	4450	4450	4450	0
188	20240618	162900	19484100	4450	4450	4450	4450	0
189	20240618	162800	19484100	4450	4450	4450	4450	0
190	20240618	162700	19484100	4450	4450	4450	4450	0
191	20240618	162600	19484100	4450	4450	4450	4450	0
192	20240618	162500	19484100	4450	4450	4450	4450	0
193	20240618	162400	19484100	4450	4450	4450	4450	0
194	20240618	162300	19484100	4450	4450	4450	4450	0
195	20240618	162200	19484100	4450	4450	4450	4450	0
196	20240618	162100	19484100	4450	4450	4450	4450	0
197	20240618	162000	19484100	4450	4450	4450	4450	0
198	20240618	161900	19484100	4450	4450	4450	4450	0
199	20240618	161800	19484100	4450	4450	4450	4450	0
200	20240618	161700	19484100	4450	4450	4450	4450	0
201	20240618	161600	19484100	4450	4450	4450	4450	0
202	20240618	161500	19484100	4450	4450	4450	4450	0
203	20240618	161400	19484100	4450	4450	4450	4450	0
204	20240618	161300	19484100	4450	4450	4450	4450	0
205	20240618	161200	19484100	4450	4450	4450	4450	0
206	20240618	161100	19484100	4450	4450	4450	4450	0
207	20240618	161000	19484100	4450	4450	4450	4450	0
208	20240618	160900	19484100	4450	4450	4450	4450	0
209	20240618	160800	19484100	4450	4450	4450	4450	0
210	20240618	160700	19484100	4450	4450	4450	4450	0
211	20240618	160600	19484100	4450	4450	4450	4450	0
212	20240618	160500	19484100	4450	4430	4450	4430	2
213	20240618	160400	19484100	4450	4450	4450	4450	0
214	20240618	160300	19484100	4450	4450	4450	4450	0
215	20240618	160200	19484100	4450	4450	4450	4450	0
216	20240618	160100	19484100	4450	4450	4450	4450	0
217	20240618	160000	19484100	4450	4450	4450	4450	0
218	20240618	155900	19484100	4450	4450	4450	4450	0
219	20240618	155800	19484100	4450	4450	4450	4450	0
220	20240618	155700	19484100	4450	4450	4450	4450	0
221	20240618	155600	19484100	4450	4450	4450	4450	0
222	20240618	155500	19484100	4450	4450	4450	4450	0
223	20240618	155400	19484100	4450	4450	4450	4450	0
224	20240618	155300	19484100	4450	4450	4450	4450	0
225	20240618	155200	19484100	4450	4450	4450	4450	0
226	20240618	155100	19484100	4450	4450	4450	4450	0
227	20240618	155000	19484100	4450	4450	4450	4450	0
228	20240618	154900	19484100	4450	4450	4450	4450	0
229	20240618	154800	19484100	4450	4450	4450	4450	0
230	20240618	154700	19484100	4450	4450	4450	4450	0
231	20240618	154600	19484100	4450	4450	4450	4450	0
232	20240618	154500	19484100	4450	4450	4450	4450	0
233	20240618	154400	19484100	4450	4450	4450	4450	0
234	20240618	154300	19484100	4450	4450	4450	4450	0
235	20240618	154200	19484100	4450	4450	4450	4450	0
236	20240618	154100	19484100	4450	4450	4450	4450	0
237	20240618	154000	19484100	4450	4450	4450	4450	0
238	20240618	153900	19484100	4450	4450	4450	4450	0
239	20240618	153800	19484100	4450	4450	4450	4450	0
240	20240618	153700	19484100	4450	4450	4450	4450	0
241	20240618	153600	19484100	4450	4450	4450	4450	0
242	20240618	153500	19484100	4450	4430	4450	4430	2
243	20240618	153400	19484100	4450	4450	4450	4450	0
244	20240618	153300	19484100	4450	4450	4450	4450	0
245	20240618	153200	19484100	4450	4450	4450	4450	0
246	20240618	153100	19484100	4450	4450	4450	4450	0
247	20240618	153000	19484100	4450	4450	4450	4450	0
248	20240618	152900	19484100	4450	4450	4450	4450	0
249	20240618	152800	19484100	4450	4450	4450	4450	0
250	20240618	152700	19484100	4450	4450	4450	4450	0
251	20240618	152600	19484100	4450	4450	4450	4450	0
252	20240618	152500	19484100	4450	4450	4450	4450	0
253	20240618	152400	19484100	4450	4450	4450	4450	0
254	20240618	152300	19484100	4450	4450	4450	4450	0
255	20240618	152200	19484100	4450	4450	4450	4450	0
256	20240618	152100	19484100	4450	4450	4450	4450	0
257	20240618	152000	19484100	4450	4450	4450	4450	0
258	20240618	151900	19484100	4450	4430	4450	4430	2
259	20240618	151800	19475220	4425	4430	4430	4425	1019
260	20240618	151700	14961150	4450	4450	4450	4450	1
261	20240618	151600	14956700	4430	4430	4430	4430	29
262	20240618	151500	14828230	4450	4450	4450	4450	0
263	20240618	151400	14828230	4450	4450	4450	4450	7
264	20240618	151300	14797080	4450	4450	4450	4450	0
265	20240618	151200	14797080	4450	4450	4450	4450	0
266	20240618	151100	14797080	4450	4450	4450	4450	0
267	20240618	151000	14797080	4450	4430	4450	4430	105
268	20240618	150900	14331490	4435	4435	4435	4435	0
269	20240618	150800	14331490	4435	4435	4435	4435	0
270	20240618	150700	14331490	4435	4435	4435	4435	367
271	20240618	150600	12703845	4450	4450	4450	4450	0
272	20240618	150500	12703845	4450	4450	4450	4450	0
273	20240618	150400	12703845	4450	4450	4450	4450	0
274	20240618	150300	12703845	4450	4450	4450	4450	0
275	20240618	150200	12703845	4450	4450	4450	4450	0
276	20240618	150100	12703845	4450	4450	4450	4450	0
277	20240618	150000	12703845	4450	4450	4450	4450	0
278	20240618	145900	12703845	4450	4450	4450	4450	0
279	20240618	145800	12703845	4450	4450	4450	4450	0
280	20240618	145700	12703845	4450	4450	4450	4450	9
281	20240618	145600	12663795	4450	4450	4450	4450	0
282	20240618	145500	12663795	4450	4450	4450	4450	0
283	20240618	145400	12663795	4450	4450	4450	4450	0
284	20240618	145300	12663795	4450	4450	4450	4450	0
285	20240618	145200	12663795	4450	4450	4450	4450	0
286	20240618	145100	12663795	4450	4450	4450	4450	0
287	20240618	145000	12663795	4450	4450	4450	4450	0
288	20240618	144900	12663795	4450	4450	4450	4450	497
289	20240618	144800	10452145	4460	4460	4460	4460	0
290	20240618	144700	10452145	4460	4460	4460	4460	0
291	20240618	144600	10452145	4460	4460	4460	4460	0
292	20240618	144500	10452145	4460	4460	4460	4460	0
293	20240618	144400	10452145	4460	4460	4460	4460	0
294	20240618	144300	10452145	4460	4460	4460	4460	0
295	20240618	144200	10452145	4460	4460	4460	4460	2
296	20240618	144100	10443225	4460	4460	4460	4460	0
297	20240618	144000	10443225	4460	4460	4460	4460	0
298	20240618	143900	10443225	4460	4460	4460	4460	0
299	20240618	143800	10443225	4460	4460	4460	4460	0
300	20240618	143700	10443225	4460	4460	4460	4460	0
301	20240618	143600	10443225	4460	4460	4460	4460	0
302	20240618	143500	10443225	4460	4460	4460	4460	0
303	20240618	143400	10443225	4460	4460	4460	4460	0
304	20240618	143300	10443225	4460	4460	4460	4460	47
305	20240618	143200	10233605	4460	4460	4460	4460	0
306	20240618	143100	10233605	4460	4460	4460	4460	0
307	20240618	143000	10233605	4460	4460	4460	4460	0
308	20240618	142900	10233605	4460	4460	4460	4460	0
309	20240618	142800	10233605	4460	4460	4460	4460	185
310	20240618	142700	9408505	4460	4460	4460	4460	0
311	20240618	142600	9408505	4460	4460	4460	4460	0
312	20240618	142500	9408505	4460	4460	4460	4460	0
313	20240618	142400	9408505	4460	4460	4460	4460	0
314	20240618	142300	9408505	4460	4460	4460	4460	0
315	20240618	142200	9408505	4460	4460	4460	4460	0
316	20240618	142100	9408505	4460	4460	4460	4460	0
317	20240618	142000	9408505	4460	4460	4460	4460	0
318	20240618	141900	9408505	4460	4460	4460	4460	0
319	20240618	141800	9408505	4460	4460	4460	4460	0
320	20240618	141700	9408505	4460	4460	4460	4460	0
321	20240618	141600	9408505	4460	4460	4460	4460	0
322	20240618	141500	9408505	4460	4460	4460	4460	0
323	20240618	141400	9408505	4460	4460	4460	4460	0
324	20240618	141300	9408505	4460	4460	4460	4460	0
325	20240618	141200	9408505	4460	4460	4460	4460	0
326	20240618	141100	9408505	4460	4460	4460	4460	0
327	20240618	141000	9408505	4460	4460	4460	4460	0
328	20240618	140900	9408505	4460	4460	4460	4460	0
329	20240618	140800	9408505	4460	4460	4460	4460	0
330	20240618	140700	9408505	4460	4460	4460	4460	0
331	20240618	140600	9408505	4460	4460	4460	4460	0
332	20240618	140500	9408505	4460	4460	4460	4460	0
333	20240618	140400	9408505	4460	4460	4460	4460	1
334	20240618	140300	9404045	4450	4450	4450	4450	0
335	20240618	140200	9404045	4450	4450	4450	4450	16
336	20240618	140100	9332845	4460	4460	4460	4460	0
337	20240618	140000	9332845	4460	4460	4460	4460	0
338	20240618	135900	9332845	4460	4460	4460	4460	0
339	20240618	135800	9332845	4460	4460	4460	4460	0
340	20240618	135700	9332845	4460	4460	4460	4460	0
341	20240618	135600	9332845	4460	4460	4460	4460	0
342	20240618	135500	9332845	4460	4460	4460	4460	0
343	20240618	135400	9332845	4460	4460	4460	4460	0
344	20240618	135300	9332845	4460	4460	4460	4460	0
345	20240618	135200	9332845	4460	4460	4460	4460	0
346	20240618	135100	9332845	4460	4460	4460	4460	0
347	20240618	135000	9332845	4460	4460	4460	4460	0
348	20240618	134900	9332845	4460	4460	4460	4460	0
349	20240618	134800	9332845	4460	4460	4460	4460	0
350	20240618	134700	9332845	4460	4460	4460	4460	0
351	20240618	134600	9332845	4460	4460	4460	4460	0
352	20240618	134500	9332845	4460	4460	4460	4460	0
353	20240618	134400	9332845	4460	4460	4460	4460	0
354	20240618	134300	9332845	4460	4460	4460	4460	0
355	20240618	134200	9332845	4460	4460	4460	4460	0
356	20240618	134100	9332845	4460	4460	4460	4460	0
357	20240618	134000	9332845	4460	4460	4460	4460	0
358	20240618	133900	9332845	4460	4460	4460	4460	0
359	20240618	133800	9332845	4460	4460	4460	4460	0
360	20240618	133700	9332845	4460	4460	4460	4460	0
361	20240618	133600	9332845	4460	4460	4460	4460	0
362	20240618	133500	9332845	4460	4460	4460	4460	0
363	20240618	133400	9332845	4460	4460	4460	4460	30
364	20240618	133300	9199045	4470	4470	4470	4470	0
365	20240618	133200	9199045	4470	4470	4470	4470	0
366	20240618	133100	9199045	4470	4470	4470	4470	0
367	20240618	133000	9199045	4470	4470	4470	4470	0
368	20240618	132900	9199045	4470	4470	4470	4470	0
369	20240618	132800	9199045	4470	4470	4470	4470	0
370	20240618	132700	9199045	4470	4470	4470	4470	0
371	20240618	132600	9199045	4470	4470	4470	4470	0
372	20240618	132500	9199045	4470	4470	4470	4470	0
373	20240618	132400	9199045	4470	4470	4470	4470	0
374	20240618	132300	9199045	4470	4470	4470	4470	0
375	20240618	132200	9199045	4470	4470	4470	4470	0
376	20240618	132100	9199045	4470	4470	4470	4470	0
377	20240618	132000	9199045	4470	4470	4470	4470	0
378	20240618	131900	9199045	4470	4470	4470	4470	0
379	20240618	131800	9199045	4470	4470	4470	4470	0
380	20240618	131700	9199045	4470	4470	4470	4470	0
381	20240618	131600	9199045	4470	4470	4470	4470	0
382	20240618	131500	9199045	4470	4470	4470	4470	0
383	20240618	131400	9199045	4470	4470	4470	4470	0
384	20240618	131300	9199045	4470	4470	4470	4470	0
385	20240618	131200	9199045	4470	4470	4470	4470	0
386	20240618	131100	9199045	4470	4470	4470	4470	0
387	20240618	131000	9199045	4470	4470	4470	4470	0
388	20240618	130900	9199045	4470	4470	4470	4470	0
389	20240618	130800	9199045	4470	4470	4470	4470	0
390	20240618	130700	9199045	4470	4470	4470	4470	0
391	20240618	130600	9199045	4470	4470	4470	4470	0
392	20240618	130500	9199045	4470	4470	4470	4470	0
393	20240618	130400	9199045	4470	4470	4470	4470	0
394	20240618	130300	9199045	4470	4470	4470	4470	0
395	20240618	130200	9199045	4470	4470	4470	4470	0
396	20240618	130100	9199045	4470	4470	4470	4470	0
397	20240618	130000	9199045	4470	4470	4470	4470	0
398	20240618	125900	9199045	4470	4470	4470	4470	0
399	20240618	125800	9199045	4470	4470	4470	4470	0
400	20240618	125700	9199045	4470	4470	4470	4470	0
401	20240618	125600	9199045	4470	4470	4470	4470	0
402	20240618	125500	9199045	4470	4470	4470	4470	0
403	20240618	125400	9199045	4470	4470	4470	4470	0
404	20240618	125300	9199045	4470	4470	4470	4470	0
405	20240618	125200	9199045	4470	4470	4470	4470	0
406	20240618	125100	9199045	4470	4470	4470	4470	0
407	20240618	125000	9199045	4470	4470	4470	4470	0
408	20240618	124900	9199045	4470	4470	4470	4470	0
409	20240618	124800	9199045	4470	4470	4470	4470	0
410	20240618	124700	9199045	4470	4470	4470	4470	0
411	20240618	124600	9199045	4470	4470	4470	4470	0
412	20240618	124500	9199045	4470	4470	4470	4470	0
413	20240618	124400	9199045	4470	4470	4470	4470	0
414	20240618	124300	9199045	4470	4470	4470	4470	0
415	20240618	124200	9199045	4470	4470	4470	4470	0
416	20240618	124100	9199045	4470	4470	4470	4470	0
417	20240618	124000	9199045	4470	4470	4470	4470	0
418	20240618	123900	9199045	4470	4470	4470	4470	0
419	20240618	123800	9199045	4470	4470	4470	4470	0
420	20240618	123700	9199045	4470	4470	4470	4470	0
421	20240618	123600	9199045	4470	4470	4470	4470	0
422	20240618	123500	9199045	4470	4470	4470	4470	0
423	20240618	123400	9199045	4470	4470	4470	4470	0
424	20240618	123300	9199045	4470	4470	4470	4470	0
425	20240618	123200	9199045	4470	4470	4470	4470	0
426	20240618	123100	9199045	4470	4470	4470	4470	0
427	20240618	123000	9199045	4470	4470	4470	4470	0
428	20240618	122900	9199045	4470	4470	4470	4470	0
429	20240618	122800	9199045	4470	4470	4470	4470	0
430	20240618	122700	9199045	4470	4470	4470	4470	0
431	20240618	122600	9199045	4470	4470	4470	4470	0
432	20240618	122500	9199045	4470	4470	4470	4470	0
433	20240618	122400	9199045	4470	4470	4470	4470	0
434	20240618	122300	9199045	4470	4470	4470	4470	0
435	20240618	122200	9199045	4470	4470	4470	4470	0
436	20240618	122100	9199045	4470	4470	4470	4470	0
437	20240618	122000	9199045	4470	4470	4470	4470	0
438	20240618	121900	9199045	4470	4470	4470	4470	0
439	20240618	121800	9199045	4470	4470	4470	4470	0
440	20240618	121700	9199045	4470	4470	4470	4470	0
441	20240618	121600	9199045	4470	4470	4470	4470	0
442	20240618	121500	9199045	4470	4470	4470	4470	0
443	20240618	121400	9199045	4470	4470	4470	4470	0
444	20240618	121300	9199045	4470	4470	4470	4470	0
445	20240618	121200	9199045	4470	4470	4470	4470	0
446	20240618	121100	9199045	4470	4470	4470	4470	0
447	20240618	121000	9199045	4470	4470	4470	4470	0
448	20240618	120900	9199045	4470	4470	4470	4470	0
449	20240618	120800	9199045	4470	4470	4470	4470	0
450	20240618	120700	9199045	4470	4470	4470	4470	0
451	20240618	120600	9199045	4470	4470	4470	4470	0
452	20240618	120500	9199045	4470	4470	4470	4470	0
453	20240618	120400	9199045	4470	4470	4470	4470	0
454	20240618	120300	9199045	4470	4470	4470	4470	0
455	20240618	120200	9199045	4470	4470	4470	4470	0
456	20240618	120100	9199045	4470	4470	4470	4470	0
457	20240618	120000	9199045	4470	4450	4470	4450	160
458	20240618	115900	8487025	4470	4470	4470	4470	0
459	20240618	115800	8487025	4470	4470	4470	4470	0
460	20240618	115700	8487025	4470	4470	4470	4470	0
461	20240618	115600	8487025	4470	4470	4470	4470	0
462	20240618	115500	8487025	4470	4470	4470	4470	0
463	20240618	115400	8487025	4470	4470	4470	4470	0
464	20240618	115300	8487025	4470	4470	4470	4470	0
465	20240618	115200	8487025	4470	4470	4470	4470	0
466	20240618	115100	8487025	4470	4470	4470	4470	0
467	20240618	115000	8487025	4470	4470	4470	4470	0
468	20240618	114900	8487025	4470	4470	4470	4470	0
469	20240618	114800	8487025	4470	4470	4470	4470	0
470	20240618	114700	8487025	4470	4470	4470	4470	0
471	20240618	114600	8487025	4470	4470	4470	4470	0
472	20240618	114500	8487025	4470	4470	4470	4470	0
473	20240618	114400	8487025	4470	4470	4470	4470	0
474	20240618	114300	8487025	4470	4470	4470	4470	0
475	20240618	114200	8487025	4470	4470	4470	4470	0
476	20240618	114100	8487025	4470	4470	4470	4470	0
477	20240618	114000	8487025	4470	4470	4470	4470	0
478	20240618	113900	8487025	4470	4470	4470	4470	0
479	20240618	113800	8487025	4470	4470	4470	4470	0
480	20240618	113700	8487025	4470	4470	4470	4470	0
481	20240618	113600	8487025	4470	4470	4470	4470	0
482	20240618	113500	8487025	4470	4470	4470	4470	2
483	20240618	113400	8478085	4470	4470	4470	4470	0
484	20240618	113300	8478085	4470	4470	4470	4470	0
485	20240618	113200	8478085	4470	4470	4470	4470	0
486	20240618	113100	8478085	4470	4470	4470	4470	0
487	20240618	113000	8478085	4470	4470	4470	4470	0
488	20240618	112900	8478085	4470	4470	4470	4470	0
489	20240618	112800	8478085	4470	4470	4470	4470	0
490	20240618	112700	8478085	4470	4470	4470	4470	0
491	20240618	112600	8478085	4470	4470	4470	4470	0
492	20240618	112500	8478085	4470	4470	4470	4470	0
493	20240618	112400	8478085	4470	4470	4470	4470	0
494	20240618	112300	8478085	4470	4470	4470	4470	54
495	20240618	112200	8236705	4470	4470	4470	4470	0
496	20240618	112100	8236705	4470	4470	4470	4470	0
497	20240618	112000	8236705	4470	4470	4470	4470	0
498	20240618	111900	8236705	4470	4470	4470	4470	0
499	20240618	111800	8236705	4470	4470	4470	4470	2
500	20240618	111700	8227765	4450	4450	4450	4450	0
501	20240618	111600	8227765	4450	4450	4450	4450	0
502	20240618	111500	8227765	4450	4460	4470	4450	323
503	20240618	111400	6789360	4470	4470	4470	4470	0
504	20240618	111300	6789360	4470	4470	4470	4470	0
505	20240618	111200	6789360	4470	4470	4470	4470	0
506	20240618	111100	6789360	4470	4470	4470	4470	0
507	20240618	111000	6789360	4470	4470	4470	4470	0
508	20240618	110900	6789360	4470	4470	4470	4470	0
509	20240618	110800	6789360	4470	4470	4470	4470	0
510	20240618	110700	6789360	4470	4470	4470	4470	0
511	20240618	110600	6789360	4470	4470	4470	4470	0
512	20240618	110500	6789360	4470	4470	4470	4470	11
513	20240618	110400	6740190	4470	4470	4470	4470	0
514	20240618	110300	6740190	4470	4470	4470	4470	0
515	20240618	110200	6740190	4470	4470	4470	4470	0
516	20240618	110100	6740190	4470	4470	4470	4470	0
517	20240618	110000	6740190	4470	4470	4470	4470	0
518	20240618	105900	6740190	4470	4470	4470	4470	0
519	20240618	105800	6740190	4470	4470	4470	4470	0
520	20240618	105700	6740190	4470	4470	4470	4470	0
521	20240618	105600	6740190	4470	4470	4470	4470	0
522	20240618	105500	6740190	4470	4470	4470	4470	0
523	20240618	105400	6740190	4470	4470	4470	4470	0
524	20240618	105300	6740190	4470	4470	4470	4470	0
525	20240618	105200	6740190	4470	4470	4470	4470	0
526	20240618	105100	6740190	4470	4470	4470	4470	0
527	20240618	105000	6740190	4470	4470	4470	4470	0
528	20240618	104900	6740190	4470	4470	4470	4470	0
529	20240618	104800	6740190	4470	4470	4470	4470	0
530	20240618	104700	6740190	4470	4470	4470	4470	0
531	20240618	104600	6740190	4470	4470	4470	4470	0
532	20240618	104500	6740190	4470	4470	4470	4470	0
533	20240618	104400	6740190	4470	4470	4470	4470	0
534	20240618	104300	6740190	4470	4470	4470	4470	0
535	20240618	104200	6740190	4470	4470	4470	4470	0
536	20240618	104100	6740190	4470	4470	4470	4470	0
537	20240618	104000	6740190	4470	4470	4470	4470	0
538	20240618	103900	6740190	4470	4470	4470	4470	0
539	20240618	103800	6740190	4470	4470	4470	4470	0
540	20240618	103700	6740190	4470	4470	4470	4470	0
541	20240618	103600	6740190	4470	4470	4470	4470	0
542	20240618	103500	6740190	4470	4470	4470	4470	0
543	20240618	103400	6740190	4470	4470	4470	4470	0
544	20240618	103300	6740190	4470	4470	4470	4470	0
545	20240618	103200	6740190	4470	4470	4470	4470	1
546	20240618	103100	6735720	4460	4460	4460	4460	0
547	20240618	103000	6735720	4460	4460	4460	4460	0
548	20240618	102900	6735720	4460	4460	4460	4460	1
549	20240618	102800	6731260	4470	4470	4470	4470	0
550	20240618	102700	6731260	4470	4470	4470	4470	0
551	20240618	102600	6731260	4470	4470	4470	4470	0
552	20240618	102500	6731260	4470	4470	4470	4470	0
553	20240618	102400	6731260	4470	4470	4470	4470	0
554	20240618	102300	6731260	4470	4470	4470	4470	0
555	20240618	102200	6731260	4470	4470	4470	4470	0
556	20240618	102100	6731260	4470	4470	4470	4470	0
557	20240618	102000	6731260	4470	4470	4470	4470	0
558	20240618	101900	6731260	4470	4470	4470	4470	0
559	20240618	101800	6731260	4470	4470	4470	4470	0
560	20240618	101700	6731260	4470	4470	4470	4470	0
561	20240618	101600	6731260	4470	4470	4470	4470	0
562	20240618	101500	6731260	4470	4470	4470	4470	0
563	20240618	101400	6731260	4470	4470	4470	4470	0
564	20240618	101300	6731260	4470	4470	4470	4470	0
565	20240618	101200	6731260	4470	4470	4470	4470	0
566	20240618	101100	6731260	4470	4470	4470	4470	1
567	20240618	101000	6726790	4460	4460	4460	4460	0
568	20240618	100900	6726790	4460	4460	4460	4460	0
569	20240618	100800	6726790	4460	4460	4460	4460	4
570	20240618	100700	6708950	4460	4460	4460	4460	0
571	20240618	100600	6708950	4460	4460	4460	4460	0
572	20240618	100500	6708950	4460	4460	4460	4460	0
573	20240618	100400	6708950	4460	4460	4460	4460	0
574	20240618	100300	6708950	4460	4460	4460	4460	0
575	20240618	100200	6708950	4460	4460	4460	4460	0
576	20240618	100100	6708950	4460	4460	4460	4460	0
577	20240618	100000	6708950	4460	4465	4465	4460	700
578	20240618	095900	3584955	4465	4465	4465	4465	0
579	20240618	095800	3584955	4465	4465	4465	4465	0
580	20240618	095700	3584955	4465	4465	4465	4465	0
581	20240618	095600	3584955	4465	4465	4465	4465	0
582	20240618	095500	3584955	4465	4465	4465	4465	0
583	20240618	095400	3584955	4465	4465	4465	4465	0
584	20240618	095300	3584955	4465	4465	4465	4465	0
585	20240618	095200	3584955	4465	4465	4465	4465	1
586	20240618	095100	3580490	4465	4465	4465	4465	0
587	20240618	095000	3580490	4465	4465	4465	4465	0
588	20240618	094900	3580490	4465	4465	4465	4465	0
589	20240618	094800	3580490	4465	4465	4465	4465	0
590	20240618	094700	3580490	4465	4465	4465	4465	0
591	20240618	094600	3580490	4465	4465	4465	4465	0
592	20240618	094500	3580490	4465	4465	4465	4465	0
593	20240618	094400	3580490	4465	4465	4465	4465	0
594	20240618	094300	3580490	4465	4465	4465	4465	0
595	20240618	094200	3580490	4465	4465	4465	4465	0
596	20240618	094100	3580490	4465	4465	4465	4465	0
597	20240618	094000	3580490	4465	4465	4465	4465	0
598	20240618	093900	3580490	4465	4465	4465	4465	0
599	20240618	093800	3580490	4465	4465	4465	4465	0
600	20240618	093700	3580490	4465	4465	4465	4465	0
601	20240618	093600	3580490	4465	4465	4465	4465	0
602	20240618	093500	3580490	4465	4465	4465	4465	0
603	20240618	093400	3580490	4465	4465	4465	4465	0
604	20240618	093300	3580490	4465	4465	4465	4465	0
605	20240618	093200	3580490	4465	4465	4465	4465	20
606	20240618	093100	3491190	4470	4470	4470	4470	0
607	20240618	093000	3491190	4470	4470	4470	4470	0
608	20240618	092900	3491190	4470	4470	4470	4470	0
609	20240618	092800	3491190	4470	4470	4470	4470	0
610	20240618	092700	3491190	4470	4470	4470	4470	0
611	20240618	092600	3491190	4470	4470	4470	4470	0
612	20240618	092500	3491190	4470	4470	4470	4470	0
613	20240618	092400	3491190	4470	4470	4470	4470	0
614	20240618	092300	3491190	4470	4470	4470	4470	0
615	20240618	092200	3491190	4470	4470	4470	4470	0
616	20240618	092100	3491190	4470	4470	4470	4470	0
617	20240618	092000	3491190	4470	4470	4470	4470	130
618	20240618	091900	2910090	4470	4470	4470	4470	0
619	20240618	091800	2910090	4470	4470	4470	4470	0
620	20240618	091700	2910090	4470	4470	4470	4470	0
621	20240618	091600	2910090	4470	4470	4470	4470	0
622	20240618	091500	2910090	4470	4470	4470	4470	0
623	20240618	091400	2910090	4470	4470	4470	4470	0
624	20240618	091300	2910090	4470	4470	4470	4470	0
625	20240618	091200	2910090	4470	4470	4470	4470	0
626	20240618	091100	2910090	4470	4470	4470	4470	0
627	20240618	091000	2910090	4470	4470	4470	4470	0
628	20240618	090900	2910090	4470	4470	4470	4470	0
629	20240618	090800	2910090	4470	4470	4470	4470	0
630	20240618	090700	2910090	4470	4470	4470	4470	0
631	20240618	090600	2910090	4470	4470	4470	4470	45
632	20240618	090500	2708940	4470	4470	4470	4470	10
633	20240618	090400	2664240	4470	4470	4470	4470	0
634	20240618	090300	2664240	4470	4470	4470	4470	0
635	20240618	090200	2664240	4470	4470	4470	4470	0
636	20240618	090100	2664240	4470	4470	4470	4470	0
637	20240618	090000	2664240	4470	4460	4480	4460	597