KissMeData/080470/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195500	15156650	4365	4365	4365	4365	77
3	20240625	195400	15156650	4365	4365	4365	4365	0
4	20240625	195300	15156650	4365	4365	4365	4365	0
5	20240625	195200	15156650	4365	4365	4365	4365	0
6	20240625	195100	15156650	4365	4365	4365	4365	0
7	20240625	195000	15156650	4365	4365	4365	4365	0
8	20240625	194900	15156650	4365	4365	4365	4365	0
9	20240625	194800	15156650	4365	4365	4365	4365	0
10	20240625	194700	15156650	4365	4365	4365	4365	0
11	20240625	194600	15156650	4365	4365	4365	4365	0
12	20240625	194500	15156650	4365	4365	4365	4365	0
13	20240625	194400	15156650	4365	4365	4365	4365	0
14	20240625	194300	15156650	4365	4365	4365	4365	0
15	20240625	194200	15156650	4365	4365	4365	4365	0
16	20240625	194100	15156650	4365	4365	4365	4365	0
17	20240625	194000	15156650	4365	4365	4365	4365	0
18	20240625	193900	15156650	4365	4365	4365	4365	0
19	20240625	193800	15156650	4365	4365	4365	4365	0
20	20240625	193700	15156650	4365	4365	4365	4365	0
21	20240625	193600	15156650	4365	4365	4365	4365	0
22	20240625	193500	15156650	4365	4365	4365	4365	0
23	20240625	193400	15156650	4365	4365	4365	4365	0
24	20240625	193300	15156650	4365	4365	4365	4365	0
25	20240625	193200	15156650	4365	4365	4365	4365	0
26	20240625	193100	15156650	4365	4365	4365	4365	0
27	20240625	193000	15156650	4365	4365	4365	4365	0
28	20240625	192900	15156650	4365	4365	4365	4365	0
29	20240625	192800	15156650	4365	4365	4365	4365	0
30	20240625	192700	15156650	4365	4365	4365	4365	0
31	20240625	192600	15156650	4365	4365	4365	4365	0
32	20240625	192500	15156650	4365	4365	4365	4365	77
33	20240625	192400	15156650	4365	4365	4365	4365	0
34	20240625	192300	15156650	4365	4365	4365	4365	0
35	20240625	192200	15156650	4365	4365	4365	4365	0
36	20240625	192100	15156650	4365	4365	4365	4365	0
37	20240625	192000	15156650	4365	4365	4365	4365	0
38	20240625	191900	15156650	4365	4365	4365	4365	0
39	20240625	191800	15156650	4365	4365	4365	4365	0
40	20240625	191700	15156650	4365	4365	4365	4365	0
41	20240625	191600	15156650	4365	4365	4365	4365	0
42	20240625	191500	15156650	4365	4365	4365	4365	0
43	20240625	191400	15156650	4365	4365	4365	4365	0
44	20240625	191300	15156650	4365	4365	4365	4365	0
45	20240625	191200	15156650	4365	4365	4365	4365	0
46	20240625	191100	15156650	4365	4365	4365	4365	0
47	20240625	191000	15156650	4365	4365	4365	4365	0
48	20240625	190900	15156650	4365	4365	4365	4365	0
49	20240625	190800	15156650	4365	4365	4365	4365	0
50	20240625	190700	15156650	4365	4365	4365	4365	0
51	20240625	190600	15156650	4365	4365	4365	4365	0
52	20240625	190500	15156650	4365	4365	4365	4365	0
53	20240625	190400	15156650	4365	4365	4365	4365	0
54	20240625	190300	15156650	4365	4365	4365	4365	0
55	20240625	190200	15156650	4365	4365	4365	4365	0
56	20240625	190100	15156650	4365	4365	4365	4365	0
57	20240625	190000	15156650	4365	4365	4365	4365	0
58	20240625	185900	15156650	4365	4365	4365	4365	0
59	20240625	185800	15156650	4365	4365	4365	4365	0
60	20240625	185700	15156650	4365	4365	4365	4365	0
61	20240625	185600	15156650	4365	4365	4365	4365	0
62	20240625	185500	15156650	4365	4365	4365	4365	77
63	20240625	185400	15156650	4365	4365	4365	4365	0
64	20240625	185300	15156650	4365	4365	4365	4365	0
65	20240625	185200	15156650	4365	4365	4365	4365	0
66	20240625	185100	15156650	4365	4365	4365	4365	0
67	20240625	185000	15156650	4365	4365	4365	4365	0
68	20240625	184900	15156650	4365	4365	4365	4365	0
69	20240625	184800	15156650	4365	4365	4365	4365	0
70	20240625	184700	15156650	4365	4365	4365	4365	0
71	20240625	184600	15156650	4365	4365	4365	4365	0
72	20240625	184500	15156650	4365	4365	4365	4365	0
73	20240625	184400	15156650	4365	4365	4365	4365	0
74	20240625	184300	15156650	4365	4365	4365	4365	0
75	20240625	184200	15156650	4365	4365	4365	4365	0
76	20240625	184100	15156650	4365	4365	4365	4365	0
77	20240625	184000	15156650	4365	4365	4365	4365	0
78	20240625	183900	15156650	4365	4365	4365	4365	0
79	20240625	183800	15156650	4365	4365	4365	4365	0
80	20240625	183700	15156650	4365	4365	4365	4365	0
81	20240625	183600	15156650	4365	4365	4365	4365	0
82	20240625	183500	15156650	4365	4365	4365	4365	0
83	20240625	183400	15156650	4365	4365	4365	4365	0
84	20240625	183300	15156650	4365	4365	4365	4365	0
85	20240625	183200	15156650	4365	4365	4365	4365	0
86	20240625	183100	15156650	4365	4365	4365	4365	0
87	20240625	183000	15156650	4365	4365	4365	4365	0
88	20240625	182900	15156650	4365	4365	4365	4365	0
89	20240625	182800	15156650	4365	4365	4365	4365	0
90	20240625	182700	15156650	4365	4365	4365	4365	0
91	20240625	182600	15156650	4365	4365	4365	4365	0
92	20240625	182500	15156650	4365	4365	4365	4365	77
93	20240625	182400	15156650	4365	4365	4365	4365	0
94	20240625	182300	15156650	4365	4365	4365	4365	0
95	20240625	182200	15156650	4365	4365	4365	4365	0
96	20240625	182100	15156650	4365	4365	4365	4365	0
97	20240625	182000	15156650	4365	4365	4365	4365	0
98	20240625	181900	15156650	4365	4365	4365	4365	0
99	20240625	181800	15156650	4365	4365	4365	4365	0
100	20240625	181700	15156650	4365	4365	4365	4365	0
101	20240625	181600	15156650	4365	4365	4365	4365	0
102	20240625	181500	15156650	4365	4365	4365	4365	0
103	20240625	181400	15156650	4365	4365	4365	4365	0
104	20240625	181300	15156650	4365	4365	4365	4365	0
105	20240625	181200	15156650	4365	4365	4365	4365	0
106	20240625	181100	15156650	4365	4365	4365	4365	0
107	20240625	181000	15156650	4365	4365	4365	4365	0
108	20240625	180900	15156650	4365	4365	4365	4365	0
109	20240625	180800	15156650	4365	4365	4365	4365	0
110	20240625	180700	15156650	4365	4365	4365	4365	0
111	20240625	180600	15156650	4365	4365	4365	4365	0
112	20240625	180500	15156650	4365	4365	4365	4365	0
113	20240625	180400	15156650	4365	4365	4365	4365	0
114	20240625	180300	15156650	4365	4365	4365	4365	0
115	20240625	180200	15156650	4365	4365	4365	4365	0
116	20240625	180100	15156650	4365	4365	4365	4365	0
117	20240625	180000	15156650	4365	4365	4365	4365	0
118	20240625	175900	15156650	4365	4365	4365	4365	0
119	20240625	175800	15156650	4365	4365	4365	4365	0
120	20240625	175700	15156650	4365	4365	4365	4365	0
121	20240625	175600	15156650	4365	4365	4365	4365	0
122	20240625	175500	15156650	4365	4365	4365	4365	77
123	20240625	175400	15156650	4365	4365	4365	4365	0
124	20240625	175300	15156650	4365	4365	4365	4365	0
125	20240625	175200	15156650	4365	4365	4365	4365	0
126	20240625	175100	15156650	4365	4365	4365	4365	0
127	20240625	175000	15156650	4365	4365	4365	4365	0
128	20240625	174900	15156650	4365	4365	4365	4365	0
129	20240625	174800	15156650	4365	4365	4365	4365	0
130	20240625	174700	15156650	4365	4365	4365	4365	0
131	20240625	174600	15156650	4365	4365	4365	4365	0
132	20240625	174500	15156650	4365	4365	4365	4365	0
133	20240625	174400	15156650	4365	4365	4365	4365	0
134	20240625	174300	15156650	4365	4365	4365	4365	0
135	20240625	174200	15156650	4365	4365	4365	4365	0
136	20240625	174100	15156650	4365	4365	4365	4365	0
137	20240625	174000	15156650	4365	4365	4365	4365	0
138	20240625	173900	15156650	4365	4365	4365	4365	0
139	20240625	173800	15156650	4365	4365	4365	4365	0
140	20240625	173700	15156650	4365	4365	4365	4365	0
141	20240625	173600	15156650	4365	4365	4365	4365	0
142	20240625	173500	15156650	4365	4365	4365	4365	0
143	20240625	173400	15156650	4365	4365	4365	4365	0
144	20240625	173300	15156650	4365	4365	4365	4365	0
145	20240625	173200	15156650	4365	4365	4365	4365	0
146	20240625	173100	15156650	4365	4365	4365	4365	0
147	20240625	173000	15156650	4365	4365	4365	4365	0
148	20240625	172900	15156650	4365	4365	4365	4365	0
149	20240625	172800	15156650	4365	4365	4365	4365	0
150	20240625	172700	15156650	4365	4365	4365	4365	0
151	20240625	172600	15156650	4365	4365	4365	4365	0
152	20240625	172500	15156650	4365	4365	4365	4365	77
153	20240625	172400	15156650	4365	4365	4365	4365	0
154	20240625	172300	15156650	4365	4365	4365	4365	0
155	20240625	172200	15156650	4365	4365	4365	4365	0
156	20240625	172100	15156650	4365	4365	4365	4365	0
157	20240625	172000	15156650	4365	4365	4365	4365	0
158	20240625	171900	15156650	4365	4365	4365	4365	0
159	20240625	171800	15156650	4365	4365	4365	4365	0
160	20240625	171700	15156650	4365	4365	4365	4365	0
161	20240625	171600	15156650	4365	4365	4365	4365	0
162	20240625	171500	15156650	4365	4365	4365	4365	0
163	20240625	171400	15156650	4365	4365	4365	4365	0
164	20240625	171300	15156650	4365	4365	4365	4365	0
165	20240625	171200	15156650	4365	4365	4365	4365	0
166	20240625	171100	15156650	4365	4365	4365	4365	0
167	20240625	171000	15156650	4365	4365	4365	4365	0
168	20240625	170900	15156650	4365	4365	4365	4365	0
169	20240625	170800	15156650	4365	4365	4365	4365	0
170	20240625	170700	15156650	4365	4365	4365	4365	0
171	20240625	170600	15156650	4365	4365	4365	4365	0
172	20240625	170500	15156650	4365	4365	4365	4365	0
173	20240625	170400	15156650	4365	4365	4365	4365	0
174	20240625	170300	15156650	4365	4365	4365	4365	0
175	20240625	170200	15156650	4365	4365	4365	4365	0
176	20240625	170100	15156650	4365	4365	4365	4365	0
177	20240625	170000	15156650	4365	4365	4365	4365	0
178	20240625	165900	15156650	4365	4365	4365	4365	0
179	20240625	165800	15156650	4365	4365	4365	4365	0
180	20240625	165700	15156650	4365	4365	4365	4365	0
181	20240625	165600	15156650	4365	4365	4365	4365	0
182	20240625	165500	15156650	4365	4365	4365	4365	77
183	20240625	165400	15156650	4365	4365	4365	4365	0
184	20240625	165300	15156650	4365	4365	4365	4365	0
185	20240625	165200	15156650	4365	4365	4365	4365	0
186	20240625	165100	15156650	4365	4365	4365	4365	0
187	20240625	165000	15156650	4365	4365	4365	4365	0
188	20240625	164900	15156650	4365	4365	4365	4365	0
189	20240625	164800	15156650	4365	4365	4365	4365	0
190	20240625	164700	15156650	4365	4365	4365	4365	0
191	20240625	164600	15156650	4365	4365	4365	4365	0
192	20240625	164500	15156650	4365	4365	4365	4365	0
193	20240625	164400	15156650	4365	4365	4365	4365	0
194	20240625	164300	15156650	4365	4365	4365	4365	0
195	20240625	164200	15156650	4365	4365	4365	4365	0
196	20240625	164100	15156650	4365	4365	4365	4365	0
197	20240625	164000	15156650	4365	4365	4365	4365	0
198	20240625	163900	15156650	4365	4365	4365	4365	0
199	20240625	163800	15156650	4365	4365	4365	4365	0
200	20240625	163700	15156650	4365	4365	4365	4365	0
201	20240625	163600	15156650	4365	4365	4365	4365	0
202	20240625	163500	15156650	4365	4365	4365	4365	0
203	20240625	163400	15156650	4365	4365	4365	4365	0
204	20240625	163300	15156650	4365	4365	4365	4365	0
205	20240625	163200	15156650	4365	4365	4365	4365	0
206	20240625	163100	15156650	4365	4365	4365	4365	0
207	20240625	163000	15156650	4365	4365	4365	4365	0
208	20240625	162900	15156650	4365	4365	4365	4365	0
209	20240625	162800	15156650	4365	4365	4365	4365	0
210	20240625	162700	15156650	4365	4365	4365	4365	0
211	20240625	162600	15156650	4365	4365	4365	4365	0
212	20240625	162500	15156650	4365	4365	4365	4365	77
213	20240625	162400	15156650	4365	4365	4365	4365	0
214	20240625	162300	15156650	4365	4365	4365	4365	0
215	20240625	162200	15156650	4365	4365	4365	4365	0
216	20240625	162100	15156650	4365	4365	4365	4365	0
217	20240625	162000	15156650	4365	4365	4365	4365	0
218	20240625	161900	15156650	4365	4365	4365	4365	0
219	20240625	161800	15156650	4365	4365	4365	4365	0
220	20240625	161700	15156650	4365	4365	4365	4365	0
221	20240625	161600	15156650	4365	4365	4365	4365	0
222	20240625	161500	15156650	4365	4365	4365	4365	0
223	20240625	161400	15156650	4365	4365	4365	4365	0
224	20240625	161300	15156650	4365	4365	4365	4365	0
225	20240625	161200	15156650	4365	4365	4365	4365	0
226	20240625	161100	15156650	4365	4365	4365	4365	0
227	20240625	161000	15156650	4365	4365	4365	4365	0
228	20240625	160900	15156650	4365	4365	4365	4365	0
229	20240625	160800	15156650	4365	4365	4365	4365	0
230	20240625	160700	15156650	4365	4365	4365	4365	0
231	20240625	160600	15156650	4365	4365	4365	4365	0
232	20240625	160500	15156650	4365	4365	4365	4365	0
233	20240625	160400	15156650	4365	4365	4365	4365	0
234	20240625	160300	15156650	4365	4365	4365	4365	0
235	20240625	160200	15156650	4365	4365	4365	4365	0
236	20240625	160100	15156650	4365	4365	4365	4365	0
237	20240625	160000	15156650	4365	4365	4365	4365	0
238	20240625	155900	15156650	4365	4365	4365	4365	0
239	20240625	155800	15156650	4365	4365	4365	4365	0
240	20240625	155700	15156650	4365	4365	4365	4365	0
241	20240625	155600	15156650	4365	4365	4365	4365	0
242	20240625	155500	15156650	4365	4365	4365	4365	77
243	20240625	155400	15156650	4365	4365	4365	4365	0
244	20240625	155300	15156650	4365	4365	4365	4365	0
245	20240625	155200	15156650	4365	4365	4365	4365	0
246	20240625	155100	15156650	4365	4365	4365	4365	0
247	20240625	155000	15156650	4365	4365	4365	4365	0
248	20240625	154900	15156650	4365	4365	4365	4365	0
249	20240625	154800	15156650	4365	4365	4365	4365	0
250	20240625	154700	15156650	4365	4365	4365	4365	0
251	20240625	154600	15156650	4365	4365	4365	4365	0
252	20240625	154500	15156650	4365	4365	4365	4365	0
253	20240625	154400	15156650	4365	4365	4365	4365	0
254	20240625	154300	15156650	4365	4365	4365	4365	0
255	20240625	154200	15156650	4365	4365	4365	4365	0
256	20240625	154100	15156650	4365	4365	4365	4365	0
257	20240625	154000	15156650	4365	4365	4365	4365	0
258	20240625	153900	15156650	4365	4365	4365	4365	0
259	20240625	153800	15156650	4365	4365	4365	4365	0
260	20240625	153700	15156650	4365	4365	4365	4365	0
261	20240625	153600	15156650	4365	4365	4365	4365	0
262	20240625	153500	15156650	4365	4365	4365	4365	0
263	20240625	153400	15156650	4365	4365	4365	4365	0
264	20240625	153300	15156650	4365	4365	4365	4365	0
265	20240625	153200	15156650	4365	4365	4365	4365	0
266	20240625	153100	15156650	4365	4365	4365	4365	0
267	20240625	153000	15156650	4365	4365	4365	4365	77
268	20240625	152900	14820545	4365	4365	4365	4365	0
269	20240625	152800	14820545	4365	4365	4365	4365	0
270	20240625	152700	14820545	4365	4365	4365	4365	0
271	20240625	152600	14820545	4365	4365	4365	4365	0
272	20240625	152500	14820545	4365	4365	4365	4365	0
273	20240625	152400	14820545	4365	4365	4365	4365	0
274	20240625	152300	14820545	4365	4365	4365	4365	0
275	20240625	152200	14820545	4365	4365	4365	4365	0
276	20240625	152100	14820545	4365	4365	4365	4365	0
277	20240625	152000	14820545	4365	4365	4365	4365	0
278	20240625	151900	14820545	4365	4365	4365	4365	0
279	20240625	151800	14820545	4365	4365	4365	4365	10
280	20240625	151700	14776895	4355	4355	4355	4355	0
281	20240625	151600	14776895	4355	4355	4355	4355	0
282	20240625	151500	14776895	4355	4355	4355	4355	3
283	20240625	151400	14763830	4365	4365	4365	4365	0
284	20240625	151300	14763830	4365	4365	4365	4365	0
285	20240625	151200	14763830	4365	4365	4365	4365	0
286	20240625	151100	14763830	4365	4365	4365	4365	0
287	20240625	151000	14763830	4365	4365	4365	4365	0
288	20240625	150900	14763830	4365	4365	4365	4365	0
289	20240625	150800	14763830	4365	4365	4365	4365	0
290	20240625	150700	14763830	4365	4365	4365	4365	0
291	20240625	150600	14763830	4365	4365	4365	4365	0
292	20240625	150500	14763830	4365	4365	4365	4365	0
293	20240625	150400	14763830	4365	4365	4365	4365	0
294	20240625	150300	14763830	4365	4365	4365	4365	0
295	20240625	150200	14763830	4365	4365	4365	4365	0
296	20240625	150100	14763830	4365	4365	4365	4365	0
297	20240625	150000	14763830	4365	4365	4365	4365	1
298	20240625	145900	14759465	4355	4355	4355	4355	0
299	20240625	145800	14759465	4355	4355	4355	4355	0
300	20240625	145700	14759465	4355	4355	4355	4355	0
301	20240625	145600	14759465	4355	4355	4355	4355	0
302	20240625	145500	14759465	4355	4355	4355	4355	0
303	20240625	145400	14759465	4355	4355	4355	4355	0
304	20240625	145300	14759465	4355	4355	4355	4355	0
305	20240625	145200	14759465	4355	4355	4355	4355	0
306	20240625	145100	14759465	4355	4355	4355	4355	0
307	20240625	145000	14759465	4355	4355	4355	4355	0
308	20240625	144900	14759465	4355	4355	4355	4355	0
309	20240625	144800	14759465	4355	4355	4355	4355	0
310	20240625	144700	14759465	4355	4355	4355	4355	0
311	20240625	144600	14759465	4355	4355	4355	4355	0
312	20240625	144500	14759465	4355	4355	4355	4355	0
313	20240625	144400	14759465	4355	4355	4355	4355	0
314	20240625	144300	14759465	4355	4355	4355	4355	0
315	20240625	144200	14759465	4355	4355	4355	4355	0
316	20240625	144100	14759465	4355	4355	4355	4355	0
317	20240625	144000	14759465	4355	4355	4355	4355	0
318	20240625	143900	14759465	4355	4355	4355	4355	0
319	20240625	143800	14759465	4355	4355	4355	4355	0
320	20240625	143700	14759465	4355	4355	4355	4355	0
321	20240625	143600	14759465	4355	4355	4355	4355	0
322	20240625	143500	14759465	4355	4355	4355	4355	0
323	20240625	143400	14759465	4355	4355	4355	4355	0
324	20240625	143300	14759465	4355	4355	4355	4355	0
325	20240625	143200	14759465	4355	4355	4355	4355	0
326	20240625	143100	14759465	4355	4355	4355	4355	0
327	20240625	143000	14759465	4355	4355	4355	4355	0
328	20240625	142900	14759465	4355	4355	4355	4355	202
329	20240625	142800	13879755	4355	4355	4355	4355	0
330	20240625	142700	13879755	4355	4355	4355	4355	0
331	20240625	142600	13879755	4355	4355	4355	4355	0
332	20240625	142500	13879755	4355	4355	4355	4355	0
333	20240625	142400	13879755	4355	4355	4355	4355	0
334	20240625	142300	13879755	4355	4355	4355	4355	0
335	20240625	142200	13879755	4355	4355	4355	4355	0
336	20240625	142100	13879755	4355	4355	4355	4355	0
337	20240625	142000	13879755	4355	4355	4355	4355	0
338	20240625	141900	13879755	4355	4355	4355	4355	0
339	20240625	141800	13879755	4355	4355	4355	4355	0
340	20240625	141700	13879755	4355	4355	4355	4355	0
341	20240625	141600	13879755	4355	4355	4355	4355	0
342	20240625	141500	13879755	4355	4355	4355	4355	0
343	20240625	141400	13879755	4355	4355	4355	4355	0
344	20240625	141300	13879755	4355	4355	4355	4355	0
345	20240625	141200	13879755	4355	4355	4355	4355	0
346	20240625	141100	13879755	4355	4355	4355	4355	0
347	20240625	141000	13879755	4355	4355	4355	4355	0
348	20240625	140900	13879755	4355	4355	4355	4355	0
349	20240625	140800	13879755	4355	4355	4355	4355	0
350	20240625	140700	13879755	4355	4355	4355	4355	0
351	20240625	140600	13879755	4355	4355	4355	4355	0
352	20240625	140500	13879755	4355	4355	4355	4355	0
353	20240625	140400	13879755	4355	4355	4355	4355	0
354	20240625	140300	13879755	4355	4355	4355	4355	0
355	20240625	140200	13879755	4355	4355	4355	4355	0
356	20240625	140100	13879755	4355	4355	4355	4355	0
357	20240625	140000	13879755	4355	4355	4355	4355	0
358	20240625	135900	13879755	4355	4355	4355	4355	0
359	20240625	135800	13879755	4355	4355	4355	4355	0
360	20240625	135700	13879755	4355	4355	4355	4355	0
361	20240625	135600	13879755	4355	4355	4355	4355	0
362	20240625	135500	13879755	4355	4355	4355	4355	0
363	20240625	135400	13879755	4355	4355	4355	4355	0
364	20240625	135300	13879755	4355	4355	4355	4355	0
365	20240625	135200	13879755	4355	4355	4355	4355	0
366	20240625	135100	13879755	4355	4355	4355	4355	0
367	20240625	135000	13879755	4355	4355	4355	4355	0
368	20240625	134900	13879755	4355	4355	4355	4355	0
369	20240625	134800	13879755	4355	4355	4355	4355	0
370	20240625	134700	13879755	4355	4355	4355	4355	0
371	20240625	134600	13879755	4355	4355	4355	4355	0
372	20240625	134500	13879755	4355	4355	4355	4355	0
373	20240625	134400	13879755	4355	4355	4355	4355	0
374	20240625	134300	13879755	4355	4355	4355	4355	0
375	20240625	134200	13879755	4355	4355	4355	4355	0
376	20240625	134100	13879755	4355	4355	4355	4355	0
377	20240625	134000	13879755	4355	4355	4355	4355	0
378	20240625	133900	13879755	4355	4355	4355	4355	0
379	20240625	133800	13879755	4355	4355	4355	4355	0
380	20240625	133700	13879755	4355	4360	4360	4355	10
381	20240625	133600	13836175	4365	4365	4365	4365	0
382	20240625	133500	13836175	4365	4365	4365	4365	0
383	20240625	133400	13836175	4365	4365	4365	4365	0
384	20240625	133300	13836175	4365	4365	4365	4365	0
385	20240625	133200	13836175	4365	4365	4365	4365	0
386	20240625	133100	13836175	4365	4365	4365	4365	0
387	20240625	133000	13836175	4365	4365	4365	4365	0
388	20240625	132900	13836175	4365	4365	4365	4365	0
389	20240625	132800	13836175	4365	4365	4365	4365	1
390	20240625	132700	13831810	4360	4360	4360	4360	0
391	20240625	132600	13831810	4360	4360	4360	4360	0
392	20240625	132500	13831810	4360	4360	4360	4360	0
393	20240625	132400	13831810	4360	4360	4360	4360	0
394	20240625	132300	13831810	4360	4360	4360	4360	0
395	20240625	132200	13831810	4360	4360	4360	4360	285
396	20240625	132100	12589210	4365	4365	4365	4365	0
397	20240625	132000	12589210	4365	4365	4365	4365	0
398	20240625	131900	12589210	4365	4365	4365	4365	0
399	20240625	131800	12589210	4365	4365	4365	4365	0
400	20240625	131700	12589210	4365	4365	4365	4365	0
401	20240625	131600	12589210	4365	4365	4365	4365	0
402	20240625	131500	12589210	4365	4365	4365	4365	0
403	20240625	131400	12589210	4365	4365	4365	4365	0
404	20240625	131300	12589210	4365	4365	4365	4365	0
405	20240625	131200	12589210	4365	4365	4365	4365	0
406	20240625	131100	12589210	4365	4365	4365	4365	0
407	20240625	131000	12589210	4365	4365	4365	4365	0
408	20240625	130900	12589210	4365	4365	4365	4365	0
409	20240625	130800	12589210	4365	4365	4365	4365	0
410	20240625	130700	12589210	4365	4365	4365	4365	0
411	20240625	130600	12589210	4365	4365	4365	4365	0
412	20240625	130500	12589210	4365	4365	4365	4365	0
413	20240625	130400	12589210	4365	4365	4365	4365	0
414	20240625	130300	12589210	4365	4365	4365	4365	0
415	20240625	130200	12589210	4365	4365	4365	4365	0
416	20240625	130100	12589210	4365	4365	4365	4365	0
417	20240625	130000	12589210	4365	4365	4365	4365	0
418	20240625	125900	12589210	4365	4365	4365	4365	0
419	20240625	125800	12589210	4365	4365	4365	4365	0
420	20240625	125700	12589210	4365	4365	4365	4365	0
421	20240625	125600	12589210	4365	4365	4365	4365	0
422	20240625	125500	12589210	4365	4365	4365	4365	0
423	20240625	125400	12589210	4365	4365	4365	4365	0
424	20240625	125300	12589210	4365	4365	4365	4365	0
425	20240625	125200	12589210	4365	4365	4365	4365	0
426	20240625	125100	12589210	4365	4365	4365	4365	0
427	20240625	125000	12589210	4365	4365	4365	4365	0
428	20240625	124900	12589210	4365	4365	4365	4365	0
429	20240625	124800	12589210	4365	4365	4365	4365	0
430	20240625	124700	12589210	4365	4365	4365	4365	0
431	20240625	124600	12589210	4365	4365	4365	4365	0
432	20240625	124500	12589210	4365	4365	4365	4365	0
433	20240625	124400	12589210	4365	4365	4365	4365	0
434	20240625	124300	12589210	4365	4365	4365	4365	0
435	20240625	124200	12589210	4365	4365	4365	4365	0
436	20240625	124100	12589210	4365	4365	4365	4365	0
437	20240625	124000	12589210	4365	4365	4365	4365	0
438	20240625	123900	12589210	4365	4365	4365	4365	0
439	20240625	123800	12589210	4365	4365	4365	4365	0
440	20240625	123700	12589210	4365	4365	4365	4365	0
441	20240625	123600	12589210	4365	4365	4365	4365	0
442	20240625	123500	12589210	4365	4365	4365	4365	0
443	20240625	123400	12589210	4365	4365	4365	4365	0
444	20240625	123300	12589210	4365	4365	4365	4365	0
445	20240625	123200	12589210	4365	4365	4365	4365	0
446	20240625	123100	12589210	4365	4365	4365	4365	0
447	20240625	123000	12589210	4365	4365	4365	4365	0
448	20240625	122900	12589210	4365	4365	4365	4365	0
449	20240625	122800	12589210	4365	4365	4365	4365	0
450	20240625	122700	12589210	4365	4365	4365	4365	0
451	20240625	122600	12589210	4365	4365	4365	4365	0
452	20240625	122500	12589210	4365	4365	4365	4365	25
453	20240625	122400	12480085	4360	4360	4360	4360	16
454	20240625	122300	12410325	4365	4365	4365	4365	0
455	20240625	122200	12410325	4365	4365	4365	4365	0
456	20240625	122100	12410325	4365	4365	4365	4365	0
457	20240625	122000	12410325	4365	4365	4365	4365	0
458	20240625	121900	12410325	4365	4365	4365	4365	0
459	20240625	121800	12410325	4365	4365	4365	4365	0
460	20240625	121700	12410325	4365	4365	4365	4365	0
461	20240625	121600	12410325	4365	4365	4365	4365	0
462	20240625	121500	12410325	4365	4365	4365	4365	0
463	20240625	121400	12410325	4365	4365	4365	4365	56
464	20240625	121300	12165885	4365	4365	4365	4365	1
465	20240625	121200	12161520	4365	4365	4365	4365	0
466	20240625	121100	12161520	4365	4365	4365	4365	0
467	20240625	121000	12161520	4365	4365	4365	4365	0
468	20240625	120900	12161520	4365	4365	4365	4365	0
469	20240625	120800	12161520	4365	4365	4365	4365	56
470	20240625	120700	11917080	4365	4365	4365	4365	0
471	20240625	120600	11917080	4365	4365	4365	4365	0
472	20240625	120500	11917080	4365	4365	4365	4365	0
473	20240625	120400	11917080	4365	4365	4365	4365	0
474	20240625	120300	11917080	4365	4365	4365	4365	0
475	20240625	120200	11917080	4365	4365	4365	4365	56
476	20240625	120100	11672640	4360	4360	4360	4360	0
477	20240625	120000	11672640	4360	4360	4360	4360	0
478	20240625	115900	11672640	4360	4360	4360	4360	0
479	20240625	115800	11672640	4360	4360	4360	4360	0
480	20240625	115700	11672640	4360	4360	4360	4360	0
481	20240625	115600	11672640	4360	4360	4360	4360	0
482	20240625	115500	11672640	4360	4360	4360	4360	0
483	20240625	115400	11672640	4360	4360	4360	4360	0
484	20240625	115300	11672640	4360	4360	4360	4360	0
485	20240625	115200	11672640	4360	4360	4360	4360	0
486	20240625	115100	11672640	4360	4360	4360	4360	0
487	20240625	115000	11672640	4360	4360	4360	4360	0
488	20240625	114900	11672640	4360	4360	4360	4360	0
489	20240625	114800	11672640	4360	4360	4360	4360	0
490	20240625	114700	11672640	4360	4360	4360	4360	0
491	20240625	114600	11672640	4360	4360	4360	4360	0
492	20240625	114500	11672640	4360	4360	4360	4360	0
493	20240625	114400	11672640	4360	4360	4360	4360	0
494	20240625	114300	11672640	4360	4360	4360	4360	0
495	20240625	114200	11672640	4360	4360	4360	4360	0
496	20240625	114100	11672640	4360	4360	4360	4360	0
497	20240625	114000	11672640	4360	4360	4360	4360	0
498	20240625	113900	11672640	4360	4360	4360	4360	25
499	20240625	113800	11563640	4360	4360	4360	4360	0
500	20240625	113700	11563640	4360	4360	4360	4360	0
501	20240625	113600	11563640	4360	4360	4360	4360	10
502	20240625	113500	11520040	4365	4365	4365	4365	0
503	20240625	113400	11520040	4365	4365	4365	4365	0
504	20240625	113300	11520040	4365	4365	4365	4365	0
505	20240625	113200	11520040	4365	4365	4365	4365	0
506	20240625	113100	11520040	4365	4365	4365	4365	0
507	20240625	113000	11520040	4365	4365	4365	4365	0
508	20240625	112900	11520040	4365	4365	4365	4365	0
509	20240625	112800	11520040	4365	4365	4365	4365	0
510	20240625	112700	11520040	4365	4365	4365	4365	0
511	20240625	112600	11520040	4365	4365	4365	4365	0
512	20240625	112500	11520040	4365	4365	4365	4365	0
513	20240625	112400	11520040	4365	4365	4365	4365	0
514	20240625	112300	11520040	4365	4365	4365	4365	0
515	20240625	112200	11520040	4365	4365	4365	4365	0
516	20240625	112100	11520040	4365	4365	4365	4365	0
517	20240625	112000	11520040	4365	4365	4365	4365	0
518	20240625	111900	11520040	4365	4365	4365	4365	0
519	20240625	111800	11520040	4365	4365	4365	4365	0
520	20240625	111700	11520040	4365	4365	4365	4365	0
521	20240625	111600	11520040	4365	4365	4365	4365	0
522	20240625	111500	11520040	4365	4365	4365	4365	0
523	20240625	111400	11520040	4365	4365	4365	4365	0
524	20240625	111300	11520040	4365	4365	4365	4365	0
525	20240625	111200	11520040	4365	4365	4365	4365	0
526	20240625	111100	11520040	4365	4365	4365	4365	23
527	20240625	111000	11419645	4365	4365	4365	4365	0
528	20240625	110900	11419645	4365	4365	4365	4365	0
529	20240625	110800	11419645	4365	4365	4365	4365	0
530	20240625	110700	11419645	4365	4365	4365	4365	0
531	20240625	110600	11419645	4365	4365	4365	4365	0
532	20240625	110500	11419645	4365	4365	4365	4365	0
533	20240625	110400	11419645	4365	4365	4365	4365	0
534	20240625	110300	11419645	4365	4365	4365	4365	0
535	20240625	110200	11419645	4365	4365	4365	4365	0
536	20240625	110100	11419645	4365	4365	4365	4365	0
537	20240625	110000	11419645	4365	4365	4365	4365	0
538	20240625	105900	11419645	4365	4365	4365	4365	0
539	20240625	105800	11419645	4365	4365	4365	4365	0
540	20240625	105700	11419645	4365	4365	4365	4365	0
541	20240625	105600	11419645	4365	4365	4365	4365	0
542	20240625	105500	11419645	4365	4365	4365	4365	0
543	20240625	105400	11419645	4365	4365	4365	4365	0
544	20240625	105300	11419645	4365	4365	4365	4365	0
545	20240625	105200	11419645	4365	4365	4365	4365	0
546	20240625	105100	11419645	4365	4365	4365	4365	100
547	20240625	105000	10983145	4365	4365	4365	4365	0
548	20240625	104900	10983145	4365	4365	4365	4365	0
549	20240625	104800	10983145	4365	4365	4365	4365	0
550	20240625	104700	10983145	4365	4365	4365	4365	63
551	20240625	104600	10708150	4365	4365	4365	4365	0
552	20240625	104500	10708150	4365	4365	4365	4365	0
553	20240625	104400	10708150	4365	4365	4365	4365	0
554	20240625	104300	10708150	4365	4365	4365	4365	0
555	20240625	104200	10708150	4365	4365	4365	4365	0
556	20240625	104100	10708150	4365	4365	4365	4365	0
557	20240625	104000	10708150	4365	4365	4365	4365	0
558	20240625	103900	10708150	4365	4365	4365	4365	0
559	20240625	103800	10708150	4365	4365	4365	4365	0
560	20240625	103700	10708150	4365	4365	4365	4365	0
561	20240625	103600	10708150	4365	4365	4365	4365	0
562	20240625	103500	10708150	4365	4365	4365	4365	0
563	20240625	103400	10708150	4365	4365	4365	4365	0
564	20240625	103300	10708150	4365	4365	4365	4365	0
565	20240625	103200	10708150	4365	4365	4365	4365	0
566	20240625	103100	10708150	4365	4365	4365	4365	0
567	20240625	103000	10708150	4365	4365	4365	4365	16
568	20240625	102900	10638310	4365	4365	4365	4365	0
569	20240625	102800	10638310	4365	4365	4365	4365	0
570	20240625	102700	10638310	4365	4365	4365	4365	0
571	20240625	102600	10638310	4365	4365	4365	4365	0
572	20240625	102500	10638310	4365	4365	4365	4365	0
573	20240625	102400	10638310	4365	4365	4365	4365	0
574	20240625	102300	10638310	4365	4365	4365	4365	0
575	20240625	102200	10638310	4365	4365	4365	4365	0
576	20240625	102100	10638310	4365	4365	4365	4365	0
577	20240625	102000	10638310	4365	4365	4365	4365	0
578	20240625	101900	10638310	4365	4365	4365	4365	0
579	20240625	101800	10638310	4365	4365	4365	4365	0
580	20240625	101700	10638310	4365	4365	4365	4365	0
581	20240625	101600	10638310	4365	4365	4365	4365	0
582	20240625	101500	10638310	4365	4365	4365	4365	0
583	20240625	101400	10638310	4365	4365	4365	4365	0
584	20240625	101300	10638310	4365	4365	4365	4365	122
585	20240625	101200	10105780	4370	4370	4370	4370	0
586	20240625	101100	10105780	4370	4370	4370	4370	0
587	20240625	101000	10105780	4370	4370	4370	4370	0
588	20240625	100900	10105780	4370	4370	4370	4370	0
589	20240625	100800	10105780	4370	4370	4370	4370	0
590	20240625	100700	10105780	4370	4370	4370	4370	0
591	20240625	100600	10105780	4370	4370	4370	4370	50
592	20240625	100500	9887280	4370	4370	4370	4370	0
593	20240625	100400	9887280	4370	4370	4370	4370	0
594	20240625	100300	9887280	4370	4370	4370	4370	0
595	20240625	100200	9887280	4370	4370	4370	4370	100
596	20240625	100100	9450280	4370	4370	4370	4370	100
597	20240625	100000	9013280	4365	4365	4365	4365	0
598	20240625	095900	9013280	4365	4365	4365	4365	0
599	20240625	095800	9013280	4365	4365	4365	4365	0
600	20240625	095700	9013280	4365	4365	4365	4365	0
601	20240625	095600	9013280	4365	4365	4365	4365	0
602	20240625	095500	9013280	4365	4365	4365	4365	0
603	20240625	095400	9013280	4365	4365	4365	4365	0
604	20240625	095300	9013280	4365	4365	4365	4365	0
605	20240625	095200	9013280	4365	4365	4365	4365	0
606	20240625	095100	9013280	4365	4365	4365	4365	0
607	20240625	095000	9013280	4365	4365	4365	4365	0
608	20240625	094900	9013280	4365	4365	4365	4365	0
609	20240625	094800	9013280	4365	4365	4365	4365	150
610	20240625	094700	8358530	4365	4365	4365	4365	0
611	20240625	094600	8358530	4365	4365	4365	4365	0
612	20240625	094500	8358530	4365	4365	4365	4365	0
613	20240625	094400	8358530	4365	4365	4365	4365	0
614	20240625	094300	8358530	4365	4365	4365	4365	0
615	20240625	094200	8358530	4365	4365	4365	4365	0
616	20240625	094100	8358530	4365	4365	4365	4365	0
617	20240625	094000	8358530	4365	4365	4365	4365	0
618	20240625	093900	8358530	4365	4365	4365	4365	0
619	20240625	093800	8358530	4365	4365	4365	4365	0
620	20240625	093700	8358530	4365	4365	4365	4365	0
621	20240625	093600	8358530	4365	4365	4365	4365	0
622	20240625	093500	8358530	4365	4365	4365	4365	1
623	20240625	093400	8354165	4370	4370	4370	4370	0
624	20240625	093300	8354165	4370	4370	4370	4370	0
625	20240625	093200	8354165	4370	4370	4370	4370	0
626	20240625	093100	8354165	4370	4370	4370	4370	0
627	20240625	093000	8354165	4370	4370	4370	4370	0
628	20240625	092900	8354165	4370	4370	4370	4370	0
629	20240625	092800	8354165	4370	4370	4370	4370	0
630	20240625	092700	8354165	4370	4365	4370	4365	210
631	20240625	092600	7436515	4365	4365	4365	4365	50
632	20240625	092500	7218265	4365	4365	4365	4365	0
633	20240625	092400	7218265	4365	4365	4365	4365	10
634	20240625	092300	7174615	4365	4365	4365	4365	0
635	20240625	092200	7174615	4365	4365	4365	4365	0
636	20240625	092100	7174615	4365	4365	4365	4365	0
637	20240625	092000	7174615	4365	4365	4365	4365	43
638	20240625	091900	6986920	4365	4365	4365	4365	0
639	20240625	091800	6986920	4365	4365	4365	4365	0
640	20240625	091700	6986920	4365	4365	4365	4365	25
641	20240625	091600	6877795	4370	4370	4370	4370	0
642	20240625	091500	6877795	4370	4370	4370	4370	0
643	20240625	091400	6877795	4370	4370	4370	4370	1
644	20240625	091300	6873425	4370	4370	4370	4370	0
645	20240625	091200	6873425	4370	4370	4370	4370	0
646	20240625	091100	6873425	4370	4370	4370	4370	0
647	20240625	091000	6873425	4370	4370	4370	4370	0
648	20240625	090900	6873425	4370	4370	4370	4370	5
649	20240625	090800	6851575	4370	4370	4370	4370	2
650	20240625	090700	6842835	4370	4370	4370	4370	0
651	20240625	090600	6842835	4370	4370	4370	4370	100
652	20240625	090500	6405835	4365	4365	4365	4365	0
653	20240625	090400	6405835	4365	4365	4365	4365	1
654	20240625	090300	6401470	4350	4350	4350	4350	0
655	20240625	090200	6401470	4350	4350	4350	4350	277
656	20240625	090100	5196520	4350	4350	4350	4350	1063
657	20240625	090000	572470	4370	4370	4370	4370	131