KissMeData/080470/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195200	10301575	4470	4470	4470	4470	55
3	20240619	195100	10301575	4470	4470	4470	4470	0
4	20240619	195000	10301575	4470	4470	4470	4470	0
5	20240619	194900	10301575	4470	4470	4470	4470	0
6	20240619	194800	10301575	4470	4470	4470	4470	0
7	20240619	194700	10301575	4470	4470	4470	4470	0
8	20240619	194600	10301575	4470	4470	4470	4470	0
9	20240619	194500	10301575	4470	4470	4470	4470	0
10	20240619	194400	10301575	4470	4470	4470	4470	0
11	20240619	194300	10301575	4470	4470	4470	4470	0
12	20240619	194200	10301575	4470	4470	4470	4470	0
13	20240619	194100	10301575	4470	4470	4470	4470	0
14	20240619	194000	10301575	4470	4470	4470	4470	0
15	20240619	193900	10301575	4470	4470	4470	4470	0
16	20240619	193800	10301575	4470	4470	4470	4470	0
17	20240619	193700	10301575	4470	4470	4470	4470	0
18	20240619	193600	10301575	4470	4470	4470	4470	0
19	20240619	193500	10301575	4470	4470	4470	4470	0
20	20240619	193400	10301575	4470	4470	4470	4470	0
21	20240619	193300	10301575	4470	4470	4470	4470	0
22	20240619	193200	10301575	4470	4470	4470	4470	0
23	20240619	193100	10301575	4470	4470	4470	4470	0
24	20240619	193000	10301575	4470	4470	4470	4470	0
25	20240619	192900	10301575	4470	4470	4470	4470	0
26	20240619	192800	10301575	4470	4470	4470	4470	0
27	20240619	192700	10301575	4470	4470	4470	4470	0
28	20240619	192600	10301575	4470	4470	4470	4470	0
29	20240619	192500	10301575	4470	4470	4470	4470	0
30	20240619	192400	10301575	4470	4470	4470	4470	0
31	20240619	192300	10301575	4470	4470	4470	4470	0
32	20240619	192200	10301575	4470	4470	4470	4470	55
33	20240619	192100	10301575	4470	4470	4470	4470	0
34	20240619	192000	10301575	4470	4470	4470	4470	0
35	20240619	191900	10301575	4470	4470	4470	4470	0
36	20240619	191800	10301575	4470	4470	4470	4470	0
37	20240619	191700	10301575	4470	4470	4470	4470	0
38	20240619	191600	10301575	4470	4470	4470	4470	0
39	20240619	191500	10301575	4470	4470	4470	4470	0
40	20240619	191400	10301575	4470	4470	4470	4470	0
41	20240619	191300	10301575	4470	4470	4470	4470	0
42	20240619	191200	10301575	4470	4470	4470	4470	0
43	20240619	191100	10301575	4470	4470	4470	4470	0
44	20240619	191000	10301575	4470	4470	4470	4470	0
45	20240619	190900	10301575	4470	4470	4470	4470	0
46	20240619	190800	10301575	4470	4470	4470	4470	0
47	20240619	190700	10301575	4470	4470	4470	4470	0
48	20240619	190600	10301575	4470	4470	4470	4470	0
49	20240619	190500	10301575	4470	4470	4470	4470	0
50	20240619	190400	10301575	4470	4470	4470	4470	0
51	20240619	190300	10301575	4470	4470	4470	4470	0
52	20240619	190200	10301575	4470	4470	4470	4470	0
53	20240619	190100	10301575	4470	4470	4470	4470	0
54	20240619	190000	10301575	4470	4470	4470	4470	0
55	20240619	185900	10301575	4470	4470	4470	4470	0
56	20240619	185800	10301575	4470	4470	4470	4470	0
57	20240619	185700	10301575	4470	4470	4470	4470	0
58	20240619	185600	10301575	4470	4470	4470	4470	0
59	20240619	185500	10301575	4470	4470	4470	4470	0
60	20240619	185400	10301575	4470	4470	4470	4470	0
61	20240619	185300	10301575	4470	4470	4470	4470	0
62	20240619	185200	10301575	4470	4470	4470	4470	55
63	20240619	185100	10301575	4470	4470	4470	4470	0
64	20240619	185000	10301575	4470	4470	4470	4470	0
65	20240619	184900	10301575	4470	4470	4470	4470	0
66	20240619	184800	10301575	4470	4470	4470	4470	0
67	20240619	184700	10301575	4470	4470	4470	4470	0
68	20240619	184600	10301575	4470	4470	4470	4470	0
69	20240619	184500	10301575	4470	4470	4470	4470	0
70	20240619	184400	10301575	4470	4470	4470	4470	0
71	20240619	184300	10301575	4470	4470	4470	4470	0
72	20240619	184200	10301575	4470	4470	4470	4470	0
73	20240619	184100	10301575	4470	4470	4470	4470	0
74	20240619	184000	10301575	4470	4470	4470	4470	0
75	20240619	183900	10301575	4470	4470	4470	4470	0
76	20240619	183800	10301575	4470	4470	4470	4470	0
77	20240619	183700	10301575	4470	4470	4470	4470	0
78	20240619	183600	10301575	4470	4470	4470	4470	0
79	20240619	183500	10301575	4470	4470	4470	4470	0
80	20240619	183400	10301575	4470	4470	4470	4470	0
81	20240619	183300	10301575	4470	4470	4470	4470	0
82	20240619	183200	10301575	4470	4470	4470	4470	0
83	20240619	183100	10301575	4470	4470	4470	4470	0
84	20240619	183000	10301575	4470	4470	4470	4470	0
85	20240619	182900	10301575	4470	4470	4470	4470	0
86	20240619	182800	10301575	4470	4470	4470	4470	0
87	20240619	182700	10301575	4470	4470	4470	4470	0
88	20240619	182600	10301575	4470	4470	4470	4470	0
89	20240619	182500	10301575	4470	4470	4470	4470	0
90	20240619	182400	10301575	4470	4470	4470	4470	0
91	20240619	182300	10301575	4470	4470	4470	4470	0
92	20240619	182200	10301575	4470	4470	4470	4470	55
93	20240619	182100	10301575	4470	4470	4470	4470	0
94	20240619	182000	10301575	4470	4470	4470	4470	0
95	20240619	181900	10301575	4470	4470	4470	4470	0
96	20240619	181800	10301575	4470	4470	4470	4470	0
97	20240619	181700	10301575	4470	4470	4470	4470	0
98	20240619	181600	10301575	4470	4470	4470	4470	0
99	20240619	181500	10301575	4470	4470	4470	4470	0
100	20240619	181400	10301575	4470	4470	4470	4470	0
101	20240619	181300	10301575	4470	4470	4470	4470	0
102	20240619	181200	10301575	4470	4470	4470	4470	0
103	20240619	181100	10301575	4470	4470	4470	4470	0
104	20240619	181000	10301575	4470	4470	4470	4470	0
105	20240619	180900	10301575	4470	4470	4470	4470	0
106	20240619	180800	10301575	4470	4470	4470	4470	0
107	20240619	180700	10301575	4470	4470	4470	4470	0
108	20240619	180600	10301575	4470	4470	4470	4470	0
109	20240619	180500	10301575	4470	4470	4470	4470	0
110	20240619	180400	10301575	4470	4470	4470	4470	0
111	20240619	180300	10301575	4470	4470	4470	4470	0
112	20240619	180200	10301575	4470	4470	4470	4470	0
113	20240619	180100	10301575	4470	4470	4470	4470	0
114	20240619	180000	10301575	4470	4470	4470	4470	0
115	20240619	175900	10301575	4470	4470	4470	4470	0
116	20240619	175800	10301575	4470	4470	4470	4470	0
117	20240619	175700	10301575	4470	4470	4470	4470	0
118	20240619	175600	10301575	4470	4470	4470	4470	0
119	20240619	175500	10301575	4470	4470	4470	4470	0
120	20240619	175400	10301575	4470	4470	4470	4470	0
121	20240619	175300	10301575	4470	4470	4470	4470	0
122	20240619	175200	10301575	4470	4470	4470	4470	55
123	20240619	175100	10301575	4470	4470	4470	4470	0
124	20240619	175000	10301575	4470	4470	4470	4470	0
125	20240619	174900	10301575	4470	4470	4470	4470	0
126	20240619	174800	10301575	4470	4470	4470	4470	0
127	20240619	174700	10301575	4470	4470	4470	4470	0
128	20240619	174600	10301575	4470	4470	4470	4470	0
129	20240619	174500	10301575	4470	4470	4470	4470	0
130	20240619	174400	10301575	4470	4470	4470	4470	0
131	20240619	174300	10301575	4470	4470	4470	4470	0
132	20240619	174200	10301575	4470	4470	4470	4470	0
133	20240619	174100	10301575	4470	4470	4470	4470	0
134	20240619	174000	10301575	4470	4470	4470	4470	0
135	20240619	173900	10301575	4470	4470	4470	4470	0
136	20240619	173800	10301575	4470	4470	4470	4470	0
137	20240619	173700	10301575	4470	4470	4470	4470	0
138	20240619	173600	10301575	4470	4470	4470	4470	0
139	20240619	173500	10301575	4470	4470	4470	4470	0
140	20240619	173400	10301575	4470	4470	4470	4470	0
141	20240619	173300	10301575	4470	4470	4470	4470	0
142	20240619	173200	10301575	4470	4470	4470	4470	0
143	20240619	173100	10301575	4470	4470	4470	4470	0
144	20240619	173000	10301575	4470	4470	4470	4470	0
145	20240619	172900	10301575	4470	4470	4470	4470	0
146	20240619	172800	10301575	4470	4470	4470	4470	0
147	20240619	172700	10301575	4470	4470	4470	4470	0
148	20240619	172600	10301575	4470	4470	4470	4470	0
149	20240619	172500	10301575	4470	4470	4470	4470	0
150	20240619	172400	10301575	4470	4470	4470	4470	0
151	20240619	172300	10301575	4470	4470	4470	4470	0
152	20240619	172200	10301575	4470	4470	4470	4470	55
153	20240619	172100	10301575	4470	4470	4470	4470	0
154	20240619	172000	10301575	4470	4470	4470	4470	0
155	20240619	171900	10301575	4470	4470	4470	4470	0
156	20240619	171800	10301575	4470	4470	4470	4470	0
157	20240619	171700	10301575	4470	4470	4470	4470	0
158	20240619	171600	10301575	4470	4470	4470	4470	0
159	20240619	171500	10301575	4470	4470	4470	4470	0
160	20240619	171400	10301575	4470	4470	4470	4470	0
161	20240619	171300	10301575	4470	4470	4470	4470	0
162	20240619	171200	10301575	4470	4470	4470	4470	0
163	20240619	171100	10301575	4470	4470	4470	4470	0
164	20240619	171000	10301575	4470	4470	4470	4470	0
165	20240619	170900	10301575	4470	4470	4470	4470	0
166	20240619	170800	10301575	4470	4470	4470	4470	0
167	20240619	170700	10301575	4470	4470	4470	4470	0
168	20240619	170600	10301575	4470	4470	4470	4470	0
169	20240619	170500	10301575	4470	4470	4470	4470	0
170	20240619	170400	10301575	4470	4470	4470	4470	0
171	20240619	170300	10301575	4470	4470	4470	4470	0
172	20240619	170200	10301575	4470	4470	4470	4470	0
173	20240619	170100	10301575	4470	4470	4470	4470	0
174	20240619	170000	10301575	4470	4470	4470	4470	0
175	20240619	165900	10301575	4470	4470	4470	4470	0
176	20240619	165800	10301575	4470	4470	4470	4470	0
177	20240619	165700	10301575	4470	4470	4470	4470	0
178	20240619	165600	10301575	4470	4470	4470	4470	0
179	20240619	165500	10301575	4470	4470	4470	4470	0
180	20240619	165400	10301575	4470	4470	4470	4470	0
181	20240619	165300	10301575	4470	4470	4470	4470	0
182	20240619	165200	10301575	4470	4470	4470	4470	55
183	20240619	165100	10301575	4470	4470	4470	4470	0
184	20240619	165000	10301575	4470	4470	4470	4470	0
185	20240619	164900	10301575	4470	4470	4470	4470	0
186	20240619	164800	10301575	4470	4470	4470	4470	0
187	20240619	164700	10301575	4470	4470	4470	4470	0
188	20240619	164600	10301575	4470	4470	4470	4470	0
189	20240619	164500	10301575	4470	4470	4470	4470	0
190	20240619	164400	10301575	4470	4470	4470	4470	0
191	20240619	164300	10301575	4470	4470	4470	4470	0
192	20240619	164200	10301575	4470	4470	4470	4470	0
193	20240619	164100	10301575	4470	4470	4470	4470	0
194	20240619	164000	10301575	4470	4470	4470	4470	0
195	20240619	163900	10301575	4470	4470	4470	4470	0
196	20240619	163800	10301575	4470	4470	4470	4470	0
197	20240619	163700	10301575	4470	4470	4470	4470	0
198	20240619	163600	10301575	4470	4470	4470	4470	0
199	20240619	163500	10301575	4470	4470	4470	4470	0
200	20240619	163400	10301575	4470	4470	4470	4470	0
201	20240619	163300	10301575	4470	4470	4470	4470	0
202	20240619	163200	10301575	4470	4470	4470	4470	0
203	20240619	163100	10301575	4470	4470	4470	4470	0
204	20240619	163000	10301575	4470	4470	4470	4470	0
205	20240619	162900	10301575	4470	4470	4470	4470	0
206	20240619	162800	10301575	4470	4470	4470	4470	0
207	20240619	162700	10301575	4470	4470	4470	4470	0
208	20240619	162600	10301575	4470	4470	4470	4470	0
209	20240619	162500	10301575	4470	4470	4470	4470	0
210	20240619	162400	10301575	4470	4470	4470	4470	0
211	20240619	162300	10301575	4470	4470	4470	4470	0
212	20240619	162200	10301575	4470	4470	4470	4470	55
213	20240619	162100	10301575	4470	4470	4470	4470	0
214	20240619	162000	10301575	4470	4470	4470	4470	0
215	20240619	161900	10301575	4470	4470	4470	4470	0
216	20240619	161800	10301575	4470	4470	4470	4470	0
217	20240619	161700	10301575	4470	4470	4470	4470	0
218	20240619	161600	10301575	4470	4470	4470	4470	0
219	20240619	161500	10301575	4470	4470	4470	4470	0
220	20240619	161400	10301575	4470	4470	4470	4470	0
221	20240619	161300	10301575	4470	4470	4470	4470	0
222	20240619	161200	10301575	4470	4470	4470	4470	0
223	20240619	161100	10301575	4470	4470	4470	4470	0
224	20240619	161000	10301575	4470	4470	4470	4470	0
225	20240619	160900	10301575	4470	4470	4470	4470	0
226	20240619	160800	10301575	4470	4470	4470	4470	0
227	20240619	160700	10301575	4470	4470	4470	4470	0
228	20240619	160600	10301575	4470	4470	4470	4470	0
229	20240619	160500	10301575	4470	4470	4470	4470	0
230	20240619	160400	10301575	4470	4470	4470	4470	0
231	20240619	160300	10301575	4470	4470	4470	4470	0
232	20240619	160200	10301575	4470	4470	4470	4470	0
233	20240619	160100	10301575	4470	4470	4470	4470	0
234	20240619	160000	10301575	4470	4470	4470	4470	0
235	20240619	155900	10301575	4470	4470	4470	4470	0
236	20240619	155800	10301575	4470	4470	4470	4470	0
237	20240619	155700	10301575	4470	4470	4470	4470	0
238	20240619	155600	10301575	4470	4470	4470	4470	0
239	20240619	155500	10301575	4470	4470	4470	4470	0
240	20240619	155400	10301575	4470	4470	4470	4470	0
241	20240619	155300	10301575	4470	4470	4470	4470	0
242	20240619	155200	10301575	4470	4470	4470	4470	55
243	20240619	155100	10301575	4470	4470	4470	4470	0
244	20240619	155000	10301575	4470	4470	4470	4470	0
245	20240619	154900	10301575	4470	4470	4470	4470	0
246	20240619	154800	10301575	4470	4470	4470	4470	0
247	20240619	154700	10301575	4470	4470	4470	4470	0
248	20240619	154600	10301575	4470	4470	4470	4470	0
249	20240619	154500	10301575	4470	4470	4470	4470	0
250	20240619	154400	10301575	4470	4470	4470	4470	0
251	20240619	154300	10301575	4470	4470	4470	4470	0
252	20240619	154200	10301575	4470	4470	4470	4470	0
253	20240619	154100	10301575	4470	4470	4470	4470	0
254	20240619	154000	10301575	4470	4470	4470	4470	0
255	20240619	153900	10301575	4470	4470	4470	4470	0
256	20240619	153800	10301575	4470	4470	4470	4470	0
257	20240619	153700	10301575	4470	4470	4470	4470	0
258	20240619	153600	10301575	4470	4470	4470	4470	0
259	20240619	153500	10301575	4470	4470	4470	4470	0
260	20240619	153400	10301575	4470	4470	4470	4470	0
261	20240619	153300	10301575	4470	4470	4470	4470	0
262	20240619	153200	10301575	4470	4470	4470	4470	0
263	20240619	153100	10301575	4470	4470	4470	4470	0
264	20240619	153000	10301575	4470	4470	4470	4470	55
265	20240619	152900	10055725	4470	4470	4470	4470	0
266	20240619	152800	10055725	4470	4470	4470	4470	0
267	20240619	152700	10055725	4470	4470	4470	4470	0
268	20240619	152600	10055725	4470	4470	4470	4470	0
269	20240619	152500	10055725	4470	4470	4470	4470	0
270	20240619	152400	10055725	4470	4470	4470	4470	0
271	20240619	152300	10055725	4470	4470	4470	4470	0
272	20240619	152200	10055725	4470	4470	4470	4470	0
273	20240619	152100	10055725	4470	4470	4470	4470	0
274	20240619	152000	10055725	4470	4470	4470	4470	0
275	20240619	151900	10055725	4470	4470	4470	4470	0
276	20240619	151800	10055725	4470	4460	4470	4460	22
277	20240619	151700	9957405	4470	4470	4470	4470	0
278	20240619	151600	9957405	4470	4470	4470	4470	0
279	20240619	151500	9957405	4470	4470	4470	4470	0
280	20240619	151400	9957405	4470	4470	4470	4470	0
281	20240619	151300	9957405	4470	4470	4470	4470	1
282	20240619	151200	9952935	4465	4465	4465	4465	0
283	20240619	151100	9952935	4465	4465	4465	4465	0
284	20240619	151000	9952935	4465	4465	4465	4465	0
285	20240619	150900	9952935	4465	4465	4465	4465	0
286	20240619	150800	9952935	4465	4465	4465	4465	0
287	20240619	150700	9952935	4465	4465	4465	4465	0
288	20240619	150600	9952935	4465	4465	4465	4465	0
289	20240619	150500	9952935	4465	4465	4465	4465	5
290	20240619	150400	9930610	4465	4465	4465	4465	0
291	20240619	150300	9930610	4465	4465	4465	4465	0
292	20240619	150200	9930610	4465	4465	4465	4465	0
293	20240619	150100	9930610	4465	4465	4465	4465	0
294	20240619	150000	9930610	4465	4465	4465	4465	0
295	20240619	145900	9930610	4465	4465	4465	4465	1
296	20240619	145800	9926145	4465	4465	4465	4465	0
297	20240619	145700	9926145	4465	4465	4465	4465	0
298	20240619	145600	9926145	4465	4465	4465	4465	0
299	20240619	145500	9926145	4465	4465	4465	4465	20
300	20240619	145400	9836845	4465	4465	4465	4465	0
301	20240619	145300	9836845	4465	4465	4465	4465	0
302	20240619	145200	9836845	4465	4465	4465	4465	0
303	20240619	145100	9836845	4465	4465	4465	4465	0
304	20240619	145000	9836845	4465	4465	4465	4465	0
305	20240619	144900	9836845	4465	4465	4465	4465	0
306	20240619	144800	9836845	4465	4465	4465	4465	0
307	20240619	144700	9836845	4465	4465	4465	4465	0
308	20240619	144600	9836845	4465	4465	4465	4465	0
309	20240619	144500	9836845	4465	4465	4465	4465	0
310	20240619	144400	9836845	4465	4465	4465	4465	0
311	20240619	144300	9836845	4465	4465	4465	4465	0
312	20240619	144200	9836845	4465	4465	4465	4465	0
313	20240619	144100	9836845	4465	4465	4465	4465	0
314	20240619	144000	9836845	4465	4465	4465	4465	0
315	20240619	143900	9836845	4465	4465	4465	4465	0
316	20240619	143800	9836845	4465	4465	4465	4465	0
317	20240619	143700	9836845	4465	4465	4465	4465	0
318	20240619	143600	9836845	4465	4465	4465	4465	0
319	20240619	143500	9836845	4465	4465	4465	4465	0
320	20240619	143400	9836845	4465	4465	4465	4465	0
321	20240619	143300	9836845	4465	4465	4465	4465	0
322	20240619	143200	9836845	4465	4465	4465	4465	0
323	20240619	143100	9836845	4465	4465	4465	4465	0
324	20240619	143000	9836845	4465	4465	4465	4465	0
325	20240619	142900	9836845	4465	4465	4465	4465	0
326	20240619	142800	9836845	4465	4465	4465	4465	0
327	20240619	142700	9836845	4465	4465	4465	4465	0
328	20240619	142600	9836845	4465	4465	4465	4465	0
329	20240619	142500	9836845	4465	4465	4465	4465	0
330	20240619	142400	9836845	4465	4465	4465	4465	0
331	20240619	142300	9836845	4465	4465	4465	4465	0
332	20240619	142200	9836845	4465	4465	4465	4465	40
333	20240619	142100	9658245	4465	4465	4465	4465	0
334	20240619	142000	9658245	4465	4465	4465	4465	9
335	20240619	141900	9618060	4465	4465	4465	4465	0
336	20240619	141800	9618060	4465	4465	4465	4465	0
337	20240619	141700	9618060	4465	4465	4465	4465	0
338	20240619	141600	9618060	4465	4465	4465	4465	0
339	20240619	141500	9618060	4465	4465	4465	4465	0
340	20240619	141400	9618060	4465	4465	4465	4465	0
341	20240619	141300	9618060	4465	4465	4465	4465	0
342	20240619	141200	9618060	4465	4465	4465	4465	0
343	20240619	141100	9618060	4465	4465	4465	4465	0
344	20240619	141000	9618060	4465	4465	4465	4465	0
345	20240619	140900	9618060	4465	4465	4465	4465	0
346	20240619	140800	9618060	4465	4465	4465	4465	0
347	20240619	140700	9618060	4465	4465	4465	4465	0
348	20240619	140600	9618060	4465	4465	4465	4465	0
349	20240619	140500	9618060	4465	4465	4465	4465	0
350	20240619	140400	9618060	4465	4465	4465	4465	0
351	20240619	140300	9618060	4465	4465	4465	4465	0
352	20240619	140200	9618060	4465	4465	4465	4465	0
353	20240619	140100	9618060	4465	4465	4465	4465	0
354	20240619	140000	9618060	4465	4465	4465	4465	0
355	20240619	135900	9618060	4465	4465	4465	4465	0
356	20240619	135800	9618060	4465	4465	4465	4465	0
357	20240619	135700	9618060	4465	4465	4465	4465	0
358	20240619	135600	9618060	4465	4465	4465	4465	0
359	20240619	135500	9618060	4465	4465	4465	4465	0
360	20240619	135400	9618060	4465	4465	4465	4465	0
361	20240619	135300	9618060	4465	4465	4465	4465	0
362	20240619	135200	9618060	4465	4465	4465	4465	0
363	20240619	135100	9618060	4465	4465	4465	4465	0
364	20240619	135000	9618060	4465	4465	4465	4465	0
365	20240619	134900	9618060	4465	4465	4465	4465	0
366	20240619	134800	9618060	4465	4465	4465	4465	0
367	20240619	134700	9618060	4465	4465	4465	4465	0
368	20240619	134600	9618060	4465	4465	4465	4465	0
369	20240619	134500	9618060	4465	4465	4465	4465	0
370	20240619	134400	9618060	4465	4465	4465	4465	0
371	20240619	134300	9618060	4465	4465	4465	4465	0
372	20240619	134200	9618060	4465	4465	4465	4465	0
373	20240619	134100	9618060	4465	4465	4465	4465	0
374	20240619	134000	9618060	4465	4465	4465	4465	0
375	20240619	133900	9618060	4465	4465	4465	4465	0
376	20240619	133800	9618060	4465	4465	4465	4465	0
377	20240619	133700	9618060	4465	4465	4465	4465	0
378	20240619	133600	9618060	4465	4465	4465	4465	0
379	20240619	133500	9618060	4465	4465	4465	4465	0
380	20240619	133400	9618060	4465	4465	4465	4465	0
381	20240619	133300	9618060	4465	4465	4465	4465	0
382	20240619	133200	9618060	4465	4465	4465	4465	0
383	20240619	133100	9618060	4465	4465	4465	4465	1
384	20240619	133000	9613595	4470	4470	4470	4470	0
385	20240619	132900	9613595	4470	4470	4470	4470	0
386	20240619	132800	9613595	4470	4470	4470	4470	0
387	20240619	132700	9613595	4470	4470	4470	4470	0
388	20240619	132600	9613595	4470	4470	4470	4470	0
389	20240619	132500	9613595	4470	4470	4470	4470	0
390	20240619	132400	9613595	4470	4470	4470	4470	0
391	20240619	132300	9613595	4470	4470	4470	4470	0
392	20240619	132200	9613595	4470	4470	4470	4470	0
393	20240619	132100	9613595	4470	4470	4470	4470	0
394	20240619	132000	9613595	4470	4470	4470	4470	0
395	20240619	131900	9613595	4470	4470	4470	4470	0
396	20240619	131800	9613595	4470	4470	4470	4470	0
397	20240619	131700	9613595	4470	4470	4470	4470	0
398	20240619	131600	9613595	4470	4470	4470	4470	0
399	20240619	131500	9613595	4470	4470	4470	4470	0
400	20240619	131400	9613595	4470	4470	4470	4470	0
401	20240619	131300	9613595	4470	4470	4470	4470	0
402	20240619	131200	9613595	4470	4470	4470	4470	0
403	20240619	131100	9613595	4470	4470	4470	4470	0
404	20240619	131000	9613595	4470	4470	4470	4470	0
405	20240619	130900	9613595	4470	4470	4470	4470	0
406	20240619	130800	9613595	4470	4470	4470	4470	5
407	20240619	130700	9591245	4470	4470	4470	4470	0
408	20240619	130600	9591245	4470	4470	4470	4470	0
409	20240619	130500	9591245	4470	4470	4470	4470	0
410	20240619	130400	9591245	4470	4470	4470	4470	0
411	20240619	130300	9591245	4470	4470	4470	4470	0
412	20240619	130200	9591245	4470	4470	4470	4470	0
413	20240619	130100	9591245	4470	4470	4470	4470	0
414	20240619	130000	9591245	4470	4470	4470	4470	0
415	20240619	125900	9591245	4470	4470	4470	4470	0
416	20240619	125800	9591245	4470	4470	4470	4470	0
417	20240619	125700	9591245	4470	4470	4470	4470	0
418	20240619	125600	9591245	4470	4470	4470	4470	0
419	20240619	125500	9591245	4470	4470	4470	4470	0
420	20240619	125400	9591245	4470	4470	4470	4470	0
421	20240619	125300	9591245	4470	4470	4470	4470	0
422	20240619	125200	9591245	4470	4470	4470	4470	0
423	20240619	125100	9591245	4470	4470	4470	4470	0
424	20240619	125000	9591245	4470	4470	4470	4470	0
425	20240619	124900	9591245	4470	4470	4470	4470	0
426	20240619	124800	9591245	4470	4470	4470	4470	0
427	20240619	124700	9591245	4470	4470	4470	4470	0
428	20240619	124600	9591245	4470	4470	4470	4470	0
429	20240619	124500	9591245	4470	4470	4470	4470	0
430	20240619	124400	9591245	4470	4470	4470	4470	0
431	20240619	124300	9591245	4470	4470	4470	4470	0
432	20240619	124200	9591245	4470	4470	4470	4470	0
433	20240619	124100	9591245	4470	4470	4470	4470	0
434	20240619	124000	9591245	4470	4470	4470	4470	0
435	20240619	123900	9591245	4470	4470	4470	4470	0
436	20240619	123800	9591245	4470	4470	4470	4470	0
437	20240619	123700	9591245	4470	4470	4470	4470	0
438	20240619	123600	9591245	4470	4470	4470	4470	0
439	20240619	123500	9591245	4470	4470	4470	4470	0
440	20240619	123400	9591245	4470	4470	4470	4470	0
441	20240619	123300	9591245	4470	4470	4470	4470	0
442	20240619	123200	9591245	4470	4470	4470	4470	0
443	20240619	123100	9591245	4470	4470	4470	4470	0
444	20240619	123000	9591245	4470	4470	4470	4470	0
445	20240619	122900	9591245	4470	4470	4470	4470	0
446	20240619	122800	9591245	4470	4470	4470	4470	0
447	20240619	122700	9591245	4470	4470	4470	4470	0
448	20240619	122600	9591245	4470	4470	4470	4470	0
449	20240619	122500	9591245	4470	4470	4470	4470	0
450	20240619	122400	9591245	4470	4470	4470	4470	0
451	20240619	122300	9591245	4470	4470	4470	4470	0
452	20240619	122200	9591245	4470	4470	4470	4470	0
453	20240619	122100	9591245	4470	4470	4470	4470	0
454	20240619	122000	9591245	4470	4470	4470	4470	0
455	20240619	121900	9591245	4470	4470	4470	4470	0
456	20240619	121800	9591245	4470	4470	4470	4470	0
457	20240619	121700	9591245	4470	4470	4470	4470	5
458	20240619	121600	9568895	4475	4475	4475	4475	0
459	20240619	121500	9568895	4475	4475	4475	4475	0
460	20240619	121400	9568895	4475	4475	4475	4475	0
461	20240619	121300	9568895	4475	4475	4475	4475	0
462	20240619	121200	9568895	4475	4475	4475	4475	0
463	20240619	121100	9568895	4475	4475	4475	4475	0
464	20240619	121000	9568895	4475	4475	4475	4475	0
465	20240619	120900	9568895	4475	4475	4475	4475	0
466	20240619	120800	9568895	4475	4470	4475	4470	57
467	20240619	120700	9314100	4470	4470	4470	4470	0
468	20240619	120600	9314100	4470	4470	4470	4470	0
469	20240619	120500	9314100	4470	4470	4470	4470	0
470	20240619	120400	9314100	4470	4470	4470	4470	47
471	20240619	120300	9104010	4475	4475	4475	4475	0
472	20240619	120200	9104010	4475	4475	4475	4475	57
473	20240619	120100	8848935	4470	4470	4470	4470	0
474	20240619	120000	8848935	4470	4470	4470	4470	0
475	20240619	115900	8848935	4470	4470	4470	4470	0
476	20240619	115800	8848935	4470	4470	4470	4470	0
477	20240619	115700	8848935	4470	4470	4470	4470	0
478	20240619	115600	8848935	4470	4470	4470	4470	0
479	20240619	115500	8848935	4470	4470	4470	4470	0
480	20240619	115400	8848935	4470	4470	4470	4470	0
481	20240619	115300	8848935	4470	4470	4470	4470	0
482	20240619	115200	8848935	4470	4470	4470	4470	0
483	20240619	115100	8848935	4470	4470	4470	4470	0
484	20240619	115000	8848935	4470	4470	4470	4470	0
485	20240619	114900	8848935	4470	4470	4470	4470	0
486	20240619	114800	8848935	4470	4470	4470	4470	0
487	20240619	114700	8848935	4470	4470	4470	4470	0
488	20240619	114600	8848935	4470	4470	4470	4470	0
489	20240619	114500	8848935	4470	4470	4470	4470	0
490	20240619	114400	8848935	4470	4470	4470	4470	0
491	20240619	114300	8848935	4470	4470	4470	4470	0
492	20240619	114200	8848935	4470	4470	4470	4470	0
493	20240619	114100	8848935	4470	4470	4470	4470	0
494	20240619	114000	8848935	4470	4470	4470	4470	0
495	20240619	113900	8848935	4470	4470	4470	4470	0
496	20240619	113800	8848935	4470	4470	4470	4470	0
497	20240619	113700	8848935	4470	4470	4470	4470	0
498	20240619	113600	8848935	4470	4470	4470	4470	0
499	20240619	113500	8848935	4470	4470	4470	4470	0
500	20240619	113400	8848935	4470	4470	4470	4470	0
501	20240619	113300	8848935	4470	4470	4470	4470	0
502	20240619	113200	8848935	4470	4470	4470	4470	0
503	20240619	113100	8848935	4470	4470	4470	4470	0
504	20240619	113000	8848935	4470	4470	4470	4470	0
505	20240619	112900	8848935	4470	4470	4470	4470	0
506	20240619	112800	8848935	4470	4470	4470	4470	0
507	20240619	112700	8848935	4470	4470	4470	4470	0
508	20240619	112600	8848935	4470	4470	4470	4470	0
509	20240619	112500	8848935	4470	4470	4470	4470	0
510	20240619	112400	8848935	4470	4470	4470	4470	0
511	20240619	112300	8848935	4470	4470	4470	4470	0
512	20240619	112200	8848935	4470	4470	4470	4470	0
513	20240619	112100	8848935	4470	4470	4470	4470	55
514	20240619	112000	8603085	4475	4475	4475	4475	0
515	20240619	111900	8603085	4475	4475	4475	4475	0
516	20240619	111800	8603085	4475	4475	4475	4475	10
517	20240619	111700	8558335	4470	4470	4470	4470	0
518	20240619	111600	8558335	4470	4470	4470	4470	0
519	20240619	111500	8558335	4470	4470	4470	4470	6
520	20240619	111400	8531515	4470	4475	4475	4470	319
521	20240619	111300	7105540	4475	4475	4475	4475	0
522	20240619	111200	7105540	4475	4475	4475	4475	0
523	20240619	111100	7105540	4475	4475	4475	4475	0
524	20240619	111000	7105540	4475	4475	4475	4475	470
525	20240619	110900	5002290	4480	4480	4480	4480	0
526	20240619	110800	5002290	4480	4480	4480	4480	0
527	20240619	110700	5002290	4480	4480	4480	4480	0
528	20240619	110600	5002290	4480	4480	4480	4480	0
529	20240619	110500	5002290	4480	4480	4480	4480	0
530	20240619	110400	5002290	4480	4480	4480	4480	0
531	20240619	110300	5002290	4480	4480	4480	4480	0
532	20240619	110200	5002290	4480	4480	4480	4480	0
533	20240619	110100	5002290	4480	4480	4480	4480	0
534	20240619	110000	5002290	4480	4480	4480	4480	0
535	20240619	105900	5002290	4480	4480	4480	4480	0
536	20240619	105800	5002290	4480	4480	4480	4480	0
537	20240619	105700	5002290	4480	4480	4480	4480	0
538	20240619	105600	5002290	4480	4480	4480	4480	0
539	20240619	105500	5002290	4480	4480	4480	4480	0
540	20240619	105400	5002290	4480	4480	4480	4480	0
541	20240619	105300	5002290	4480	4480	4480	4480	0
542	20240619	105200	5002290	4480	4480	4480	4480	0
543	20240619	105100	5002290	4480	4480	4480	4480	0
544	20240619	105000	5002290	4480	4480	4480	4480	0
545	20240619	104900	5002290	4480	4480	4480	4480	0
546	20240619	104800	5002290	4480	4480	4480	4480	0
547	20240619	104700	5002290	4480	4480	4480	4480	0
548	20240619	104600	5002290	4480	4480	4480	4480	0
549	20240619	104500	5002290	4480	4480	4480	4480	0
550	20240619	104400	5002290	4480	4480	4480	4480	0
551	20240619	104300	5002290	4480	4480	4480	4480	32
552	20240619	104200	4858930	4470	4470	4470	4470	0
553	20240619	104100	4858930	4470	4470	4470	4470	0
554	20240619	104000	4858930	4470	4470	4470	4470	0
555	20240619	103900	4858930	4470	4470	4470	4470	0
556	20240619	103800	4858930	4470	4470	4470	4470	0
557	20240619	103700	4858930	4470	4470	4470	4470	0
558	20240619	103600	4858930	4470	4470	4470	4470	0
559	20240619	103500	4858930	4470	4470	4470	4470	0
560	20240619	103400	4858930	4470	4470	4470	4470	0
561	20240619	103300	4858930	4470	4470	4470	4470	0
562	20240619	103200	4858930	4470	4470	4470	4470	0
563	20240619	103100	4858930	4470	4470	4470	4470	0
564	20240619	103000	4858930	4470	4470	4470	4470	0
565	20240619	102900	4858930	4470	4470	4470	4470	0
566	20240619	102800	4858930	4470	4470	4470	4470	0
567	20240619	102700	4858930	4470	4470	4470	4470	0
568	20240619	102600	4858930	4470	4470	4470	4470	10
569	20240619	102500	4814230	4470	4470	4470	4470	0
570	20240619	102400	4814230	4470	4470	4470	4470	0
571	20240619	102300	4814230	4470	4470	4470	4470	0
572	20240619	102200	4814230	4470	4470	4470	4470	0
573	20240619	102100	4814230	4470	4470	4470	4470	0
574	20240619	102000	4814230	4470	4470	4470	4470	0
575	20240619	101900	4814230	4470	4470	4470	4470	0
576	20240619	101800	4814230	4470	4470	4470	4470	0
577	20240619	101700	4814230	4470	4470	4470	4470	0
578	20240619	101600	4814230	4470	4470	4470	4470	0
579	20240619	101500	4814230	4470	4470	4470	4470	0
580	20240619	101400	4814230	4470	4470	4470	4470	0
581	20240619	101300	4814230	4470	4470	4470	4470	0
582	20240619	101200	4814230	4470	4470	4470	4470	0
583	20240619	101100	4814230	4470	4470	4470	4470	0
584	20240619	101000	4814230	4470	4470	4470	4470	0
585	20240619	100900	4814230	4470	4470	4470	4470	0
586	20240619	100800	4814230	4470	4470	4470	4470	0
587	20240619	100700	4814230	4470	4470	4470	4470	0
588	20240619	100600	4814230	4470	4470	4470	4470	0
589	20240619	100500	4814230	4470	4470	4470	4470	0
590	20240619	100400	4814230	4470	4470	4470	4470	0
591	20240619	100300	4814230	4470	4470	4470	4470	0
592	20240619	100200	4814230	4470	4470	4470	4470	0
593	20240619	100100	4814230	4470	4470	4470	4470	693
594	20240619	100000	1716520	4460	4460	4460	4460	0
595	20240619	095900	1716520	4460	4460	4460	4460	0
596	20240619	095800	1716520	4460	4460	4460	4460	0
597	20240619	095700	1716520	4460	4460	4460	4460	0
598	20240619	095600	1716520	4460	4460	4460	4460	0
599	20240619	095500	1716520	4460	4460	4460	4460	0
600	20240619	095400	1716520	4460	4460	4460	4460	0
601	20240619	095300	1716520	4460	4460	4460	4460	0
602	20240619	095200	1716520	4460	4460	4460	4460	0
603	20240619	095100	1716520	4460	4460	4460	4460	0
604	20240619	095000	1716520	4460	4460	4460	4460	0
605	20240619	094900	1716520	4460	4460	4460	4460	12
606	20240619	094800	1663000	4450	4450	4450	4450	0
607	20240619	094700	1663000	4450	4450	4450	4450	0
608	20240619	094600	1663000	4450	4450	4450	4450	0
609	20240619	094500	1663000	4450	4450	4450	4450	0
610	20240619	094400	1663000	4450	4450	4450	4450	0
611	20240619	094300	1663000	4450	4450	4450	4450	0
612	20240619	094200	1663000	4450	4450	4450	4450	0
613	20240619	094100	1663000	4450	4450	4450	4450	114
614	20240619	094000	1155700	4445	4445	4445	4445	5
615	20240619	093900	1133475	4445	4445	4445	4445	0
616	20240619	093800	1133475	4445	4445	4445	4445	0
617	20240619	093700	1133475	4445	4445	4445	4445	0
618	20240619	093600	1133475	4445	4445	4445	4445	39
619	20240619	093500	960120	4445	4445	4445	4445	0
620	20240619	093400	960120	4445	4445	4445	4445	0
621	20240619	093300	960120	4445	4445	4445	4445	0
622	20240619	093200	960120	4445	4445	4445	4445	0
623	20240619	093100	960120	4445	4445	4445	4445	0
624	20240619	093000	960120	4445	4445	4445	4445	0
625	20240619	092900	960120	4445	4445	4445	4445	0
626	20240619	092800	960120	4445	4445	4445	4445	0
627	20240619	092700	960120	4445	4445	4445	4445	0
628	20240619	092600	960120	4445	4445	4445	4445	0
629	20240619	092500	960120	4445	4445	4445	4445	0
630	20240619	092400	960120	4445	4445	4445	4445	0
631	20240619	092300	960120	4445	4445	4445	4445	0
632	20240619	092200	960120	4445	4445	4445	4445	0
633	20240619	092100	960120	4445	4445	4445	4445	0
634	20240619	092000	960120	4445	4445	4445	4445	0
635	20240619	091900	960120	4445	4445	4445	4445	0
636	20240619	091800	960120	4445	4445	4445	4445	0
637	20240619	091700	960120	4445	4445	4445	4445	0
638	20240619	091600	960120	4445	4445	4445	4445	0
639	20240619	091500	960120	4445	4445	4445	4445	0
640	20240619	091400	960120	4445	4445	4445	4445	3
641	20240619	091300	946785	4400	4400	4400	4400	0
642	20240619	091200	946785	4400	4400	4400	4400	0
643	20240619	091100	946785	4400	4400	4400	4400	0
644	20240619	091000	946785	4400	4400	4400	4400	0
645	20240619	090900	946785	4400	4400	4400	4400	4
646	20240619	090800	929185	4395	4395	4395	4395	0
647	20240619	090700	929185	4395	4395	4395	4395	0
648	20240619	090600	929185	4395	4395	4395	4395	0
649	20240619	090500	929185	4395	4395	4395	4395	0
650	20240619	090400	929185	4395	4395	4395	4395	0
651	20240619	090300	929185	4395	4395	4395	4395	0
652	20240619	090200	929185	4395	4395	4395	4395	27
653	20240619	090100	810520	4405	4405	4405	4405	70
654	20240619	090000	502170	4405	4405	4405	4405	114