KissMeData/005800/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184600	23317940	9190	9190	9190	9190	6
3	20240607	184500	23317940	9190	9190	9190	9190	0
4	20240607	184400	23317940	9190	9190	9190	9190	0
5	20240607	184300	23317940	9190	9190	9190	9190	0
6	20240607	184200	23317940	9190	9190	9190	9190	0
7	20240607	184100	23317940	9190	9190	9190	9190	0
8	20240607	184000	23317940	9190	9190	9190	9190	0
9	20240607	183900	23317940	9190	9190	9190	9190	0
10	20240607	183800	23317940	9190	9190	9190	9190	0
11	20240607	183700	23317940	9190	9190	9190	9190	0
12	20240607	183600	23317940	9190	9190	9190	9190	0
13	20240607	183500	23317940	9190	9190	9190	9190	0
14	20240607	183400	23317940	9190	9190	9190	9190	0
15	20240607	183300	23317940	9190	9190	9190	9190	0
16	20240607	183200	23317940	9190	9190	9190	9190	0
17	20240607	183100	23317940	9190	9190	9190	9190	0
18	20240607	183000	23317940	9190	9190	9190	9190	0
19	20240607	182900	23317940	9190	9190	9190	9190	0
20	20240607	182800	23317940	9190	9190	9190	9190	0
21	20240607	182700	23317940	9190	9190	9190	9190	0
22	20240607	182600	23317940	9190	9190	9190	9190	0
23	20240607	182500	23317940	9190	9190	9190	9190	0
24	20240607	182400	23317940	9190	9190	9190	9190	0
25	20240607	182300	23317940	9190	9190	9190	9190	0
26	20240607	182200	23317940	9190	9190	9190	9190	0
27	20240607	182100	23317940	9190	9190	9190	9190	0
28	20240607	182000	23317940	9190	9190	9190	9190	0
29	20240607	181900	23317940	9190	9190	9190	9190	0
30	20240607	181800	23317940	9190	9190	9190	9190	0
31	20240607	181700	23317940	9190	9190	9190	9190	0
32	20240607	181600	23317940	9190	9190	9190	9190	6
33	20240607	181500	23317940	9190	9190	9190	9190	0
34	20240607	181400	23317940	9190	9190	9190	9190	0
35	20240607	181300	23317940	9190	9190	9190	9190	0
36	20240607	181200	23317940	9190	9190	9190	9190	0
37	20240607	181100	23317940	9190	9190	9190	9190	0
38	20240607	181000	23317940	9190	9190	9190	9190	0
39	20240607	180900	23317940	9190	9190	9190	9190	0
40	20240607	180800	23317940	9190	9190	9190	9190	0
41	20240607	180700	23317940	9190	9190	9190	9190	0
42	20240607	180600	23317940	9190	9190	9190	9190	0
43	20240607	180500	23317940	9190	9190	9190	9190	0
44	20240607	180400	23317940	9190	9190	9190	9190	0
45	20240607	180300	23317940	9190	9190	9190	9190	0
46	20240607	180200	23317940	9190	9190	9190	9190	0
47	20240607	180100	23317940	9190	9190	9190	9190	0
48	20240607	180000	23317940	9190	9190	9190	9190	0
49	20240607	175900	23317940	9190	9190	9190	9190	0
50	20240607	175800	23317940	9190	9190	9190	9190	0
51	20240607	175700	23317940	9190	9190	9190	9190	0
52	20240607	175600	23317940	9190	9190	9190	9190	0
53	20240607	175500	23317940	9190	9190	9190	9190	0
54	20240607	175400	23317940	9190	9190	9190	9190	0
55	20240607	175300	23317940	9190	9190	9190	9190	0
56	20240607	175200	23317940	9190	9190	9190	9190	0
57	20240607	175100	23317940	9190	9190	9190	9190	0
58	20240607	175000	23317940	9190	9190	9190	9190	0
59	20240607	174900	23317940	9190	9190	9190	9190	0
60	20240607	174800	23317940	9190	9190	9190	9190	0
61	20240607	174700	23317940	9190	9190	9190	9190	0
62	20240607	174600	23317940	9190	9190	9190	9190	6
63	20240607	174500	23317940	9190	9190	9190	9190	0
64	20240607	174400	23317940	9190	9190	9190	9190	0
65	20240607	174300	23317940	9190	9190	9190	9190	0
66	20240607	174200	23317940	9190	9190	9190	9190	0
67	20240607	174100	23317940	9190	9190	9190	9190	0
68	20240607	174000	23317940	9190	9190	9190	9190	0
69	20240607	173900	23317940	9190	9190	9190	9190	0
70	20240607	173800	23317940	9190	9190	9190	9190	0
71	20240607	173700	23317940	9190	9190	9190	9190	0
72	20240607	173600	23317940	9190	9190	9190	9190	0
73	20240607	173500	23317940	9190	9190	9190	9190	0
74	20240607	173400	23317940	9190	9190	9190	9190	0
75	20240607	173300	23317940	9190	9190	9190	9190	0
76	20240607	173200	23317940	9190	9190	9190	9190	0
77	20240607	173100	23317940	9190	9190	9190	9190	0
78	20240607	173000	23317940	9190	9190	9190	9190	0
79	20240607	172900	23317940	9190	9190	9190	9190	0
80	20240607	172800	23317940	9190	9190	9190	9190	0
81	20240607	172700	23317940	9190	9190	9190	9190	0
82	20240607	172600	23317940	9190	9190	9190	9190	0
83	20240607	172500	23317940	9190	9190	9190	9190	0
84	20240607	172400	23317940	9190	9190	9190	9190	0
85	20240607	172300	23317940	9190	9190	9190	9190	0
86	20240607	172200	23317940	9190	9190	9190	9190	0
87	20240607	172100	23317940	9190	9190	9190	9190	0
88	20240607	172000	23317940	9190	9190	9190	9190	0
89	20240607	171900	23317940	9190	9190	9190	9190	0
90	20240607	171800	23317940	9190	9190	9190	9190	0
91	20240607	171700	23317940	9190	9190	9190	9190	0
92	20240607	171600	23317940	9190	9190	9190	9190	6
93	20240607	171500	23317940	9190	9190	9190	9190	0
94	20240607	171400	23317940	9190	9190	9190	9190	0
95	20240607	171300	23317940	9190	9190	9190	9190	0
96	20240607	171200	23317940	9190	9190	9190	9190	0
97	20240607	171100	23317940	9190	9190	9190	9190	0
98	20240607	171000	23317940	9190	9190	9190	9190	0
99	20240607	170900	23317940	9190	9190	9190	9190	0
100	20240607	170800	23317940	9190	9190	9190	9190	0
101	20240607	170700	23317940	9190	9190	9190	9190	0
102	20240607	170600	23317940	9190	9190	9190	9190	0
103	20240607	170500	23317940	9190	9190	9190	9190	0
104	20240607	170400	23317940	9190	9190	9190	9190	0
105	20240607	170300	23317940	9190	9190	9190	9190	0
106	20240607	170200	23317940	9190	9190	9190	9190	0
107	20240607	170100	23317940	9190	9190	9190	9190	0
108	20240607	170000	23317940	9190	9190	9190	9190	0
109	20240607	165900	23317940	9190	9190	9190	9190	0
110	20240607	165800	23317940	9190	9190	9190	9190	0
111	20240607	165700	23317940	9190	9190	9190	9190	0
112	20240607	165600	23317940	9190	9190	9190	9190	0
113	20240607	165500	23317940	9190	9190	9190	9190	0
114	20240607	165400	23317940	9190	9190	9190	9190	0
115	20240607	165300	23317940	9190	9190	9190	9190	0
116	20240607	165200	23317940	9190	9190	9190	9190	0
117	20240607	165100	23317940	9190	9190	9190	9190	0
118	20240607	165000	23317940	9190	9190	9190	9190	0
119	20240607	164900	23317940	9190	9190	9190	9190	0
120	20240607	164800	23317940	9190	9190	9190	9190	0
121	20240607	164700	23317940	9190	9190	9190	9190	0
122	20240607	164600	23317940	9190	9190	9190	9190	6
123	20240607	164500	23317940	9190	9190	9190	9190	0
124	20240607	164400	23317940	9190	9190	9190	9190	0
125	20240607	164300	23317940	9190	9190	9190	9190	0
126	20240607	164200	23317940	9190	9190	9190	9190	0
127	20240607	164100	23317940	9190	9190	9190	9190	0
128	20240607	164000	23317940	9190	9190	9190	9190	0
129	20240607	163900	23317940	9190	9190	9190	9190	0
130	20240607	163800	23317940	9190	9190	9190	9190	0
131	20240607	163700	23317940	9190	9190	9190	9190	0
132	20240607	163600	23317940	9190	9190	9190	9190	0
133	20240607	163500	23317940	9190	9190	9190	9190	0
134	20240607	163400	23317940	9190	9190	9190	9190	0
135	20240607	163300	23317940	9190	9190	9190	9190	0
136	20240607	163200	23317940	9190	9190	9190	9190	0
137	20240607	163100	23317940	9190	9190	9190	9190	0
138	20240607	163000	23317940	9190	9190	9190	9190	0
139	20240607	162900	23317940	9190	9190	9190	9190	0
140	20240607	162800	23317940	9190	9190	9190	9190	0
141	20240607	162700	23317940	9190	9190	9190	9190	0
142	20240607	162600	23317940	9190	9190	9190	9190	0
143	20240607	162500	23317940	9190	9190	9190	9190	0
144	20240607	162400	23317940	9190	9190	9190	9190	0
145	20240607	162300	23317940	9190	9190	9190	9190	0
146	20240607	162200	23317940	9190	9190	9190	9190	0
147	20240607	162100	23317940	9190	9190	9190	9190	0
148	20240607	162000	23317940	9190	9190	9190	9190	0
149	20240607	161900	23317940	9190	9190	9190	9190	0
150	20240607	161800	23317940	9190	9190	9190	9190	0
151	20240607	161700	23317940	9190	9190	9190	9190	0
152	20240607	161600	23317940	9190	9190	9190	9190	6
153	20240607	161500	23317940	9190	9190	9190	9190	0
154	20240607	161400	23317940	9190	9190	9190	9190	0
155	20240607	161300	23317940	9190	9190	9190	9190	0
156	20240607	161200	23317940	9190	9190	9190	9190	0
157	20240607	161100	23317940	9190	9190	9190	9190	0
158	20240607	161000	23317940	9190	9190	9190	9190	0
159	20240607	160900	23317940	9190	9190	9190	9190	0
160	20240607	160800	23317940	9190	9190	9190	9190	0
161	20240607	160700	23317940	9190	9190	9190	9190	0
162	20240607	160600	23317940	9190	9190	9190	9190	0
163	20240607	160500	23317940	9190	9190	9190	9190	0
164	20240607	160400	23317940	9190	9190	9190	9190	0
165	20240607	160300	23317940	9190	9190	9190	9190	0
166	20240607	160200	23317940	9190	9190	9190	9190	0
167	20240607	160100	23317940	9190	9190	9190	9190	0
168	20240607	160000	23317940	9190	9190	9190	9190	0
169	20240607	155900	23317940	9190	9190	9190	9190	0
170	20240607	155800	23317940	9190	9190	9190	9190	0
171	20240607	155700	23317940	9190	9190	9190	9190	0
172	20240607	155600	23317940	9190	9190	9190	9190	0
173	20240607	155500	23317940	9190	9190	9190	9190	0
174	20240607	155400	23317940	9190	9190	9190	9190	0
175	20240607	155300	23317940	9190	9190	9190	9190	0
176	20240607	155200	23317940	9190	9190	9190	9190	0
177	20240607	155100	23317940	9190	9190	9190	9190	0
178	20240607	155000	23317940	9190	9190	9190	9190	0
179	20240607	154900	23317940	9190	9190	9190	9190	0
180	20240607	154800	23317940	9190	9190	9190	9190	0
181	20240607	154700	23317940	9190	9190	9190	9190	0
182	20240607	154600	23317940	9190	9190	9190	9190	6
183	20240607	154500	23317940	9190	9190	9190	9190	0
184	20240607	154400	23317940	9190	9190	9190	9190	0
185	20240607	154300	23317940	9190	9190	9190	9190	0
186	20240607	154200	23317940	9190	9190	9190	9190	0
187	20240607	154100	23317940	9190	9190	9190	9190	0
188	20240607	154000	23317940	9190	9190	9190	9190	0
189	20240607	153900	23317940	9190	9190	9190	9190	0
190	20240607	153800	23317940	9190	9190	9190	9190	0
191	20240607	153700	23317940	9190	9190	9190	9190	0
192	20240607	153600	23317940	9190	9190	9190	9190	0
193	20240607	153500	23317940	9190	9190	9190	9190	0
194	20240607	153400	23317940	9190	9190	9190	9190	0
195	20240607	153300	23317940	9190	9190	9190	9190	0
196	20240607	153200	23317940	9190	9190	9190	9190	0
197	20240607	153100	23317940	9190	9190	9190	9190	0
198	20240607	153000	23317940	9190	9190	9190	9190	6
199	20240607	152900	23262800	9150	9150	9150	9150	0
200	20240607	152800	23262800	9150	9150	9150	9150	0
201	20240607	152700	23262800	9150	9150	9150	9150	0
202	20240607	152600	23262800	9150	9150	9150	9150	0
203	20240607	152500	23262800	9150	9150	9150	9150	0
204	20240607	152400	23262800	9150	9150	9150	9150	0
205	20240607	152300	23262800	9150	9150	9150	9150	0
206	20240607	152200	23262800	9150	9150	9150	9150	0
207	20240607	152100	23262800	9150	9150	9150	9150	0
208	20240607	152000	23262800	9150	9150	9150	9150	0
209	20240607	151900	23262800	9150	9150	9150	9150	10
210	20240607	151800	23171300	9150	9150	9150	9150	0
211	20240607	151700	23171300	9150	9150	9150	9150	0
212	20240607	151600	23171300	9150	9150	9150	9150	0
213	20240607	151500	23171300	9150	9150	9150	9150	0
214	20240607	151400	23171300	9150	9150	9150	9150	0
215	20240607	151300	23171300	9150	9150	9150	9150	0
216	20240607	151200	23171300	9150	9150	9150	9150	0
217	20240607	151100	23171300	9150	9150	9150	9150	212
218	20240607	151000	21231500	9150	9150	9150	9150	0
219	20240607	150900	21231500	9150	9150	9150	9150	0
220	20240607	150800	21231500	9150	9150	9150	9150	0
221	20240607	150700	21231500	9150	9150	9150	9150	0
222	20240607	150600	21231500	9150	9150	9150	9150	1
223	20240607	150500	21222350	9150	9150	9150	9150	0
224	20240607	150400	21222350	9150	9150	9150	9150	10
225	20240607	150300	21130850	9150	9150	9150	9150	200
226	20240607	150200	19300850	9150	9150	9150	9150	700
227	20240607	150100	12895850	9150	9150	9150	9150	0
228	20240607	150000	12895850	9150	9150	9150	9150	0
229	20240607	145900	12895850	9150	9150	9150	9150	0
230	20240607	145800	12895850	9150	9150	9150	9150	0
231	20240607	145700	12895850	9150	9150	9150	9150	0
232	20240607	145600	12895850	9150	9150	9150	9150	0
233	20240607	145500	12895850	9150	9150	9150	9150	0
234	20240607	145400	12895850	9150	9150	9150	9150	0
235	20240607	145300	12895850	9150	9150	9150	9150	0
236	20240607	145200	12895850	9150	9150	9150	9150	0
237	20240607	145100	12895850	9150	9150	9150	9150	0
238	20240607	145000	12895850	9150	9150	9150	9150	0
239	20240607	144900	12895850	9150	9150	9150	9150	0
240	20240607	144800	12895850	9150	9150	9150	9150	0
241	20240607	144700	12895850	9150	9150	9150	9150	0
242	20240607	144600	12895850	9150	9150	9150	9150	0
243	20240607	144500	12895850	9150	9150	9150	9150	0
244	20240607	144400	12895850	9150	9150	9150	9150	0
245	20240607	144300	12895850	9150	9190	9190	9150	17
246	20240607	144200	12740060	9190	9190	9190	9190	0
247	20240607	144100	12740060	9190	9190	9190	9190	12
248	20240607	144000	12629780	9200	9200	9200	9200	0
249	20240607	143900	12629780	9200	9200	9200	9200	0
250	20240607	143800	12629780	9200	9200	9200	9200	0
251	20240607	143700	12629780	9200	9200	9200	9200	0
252	20240607	143600	12629780	9200	9200	9200	9200	0
253	20240607	143500	12629780	9200	9200	9200	9200	0
254	20240607	143400	12629780	9200	9200	9200	9200	0
255	20240607	143300	12629780	9200	9200	9200	9200	0
256	20240607	143200	12629780	9200	9200	9200	9200	0
257	20240607	143100	12629780	9200	9200	9200	9200	42
258	20240607	143000	12243380	9190	9170	9190	9170	11
259	20240607	142900	12142310	9200	9160	9200	9160	2
260	20240607	142800	12123950	9140	9140	9140	9140	0
261	20240607	142700	12123950	9140	9140	9140	9140	0
262	20240607	142600	12123950	9140	9140	9140	9140	0
263	20240607	142500	12123950	9140	9140	9140	9140	0
264	20240607	142400	12123950	9140	9140	9140	9140	0
265	20240607	142300	12123950	9140	9140	9140	9140	0
266	20240607	142200	12123950	9140	9140	9140	9140	0
267	20240607	142100	12123950	9140	9140	9140	9140	0
268	20240607	142000	12123950	9140	9160	9160	9140	7
269	20240607	141900	12059860	9200	9200	9200	9200	0
270	20240607	141800	12059860	9200	9200	9200	9200	0
271	20240607	141700	12059860	9200	9200	9200	9200	0
272	20240607	141600	12059860	9200	9200	9200	9200	0
273	20240607	141500	12059860	9200	9200	9200	9200	0
274	20240607	141400	12059860	9200	9200	9200	9200	0
275	20240607	141300	12059860	9200	9200	9200	9200	0
276	20240607	141200	12059860	9200	9200	9200	9200	0
277	20240607	141100	12059860	9200	9200	9200	9200	0
278	20240607	141000	12059860	9200	9200	9200	9200	0
279	20240607	140900	12059860	9200	9200	9200	9200	0
280	20240607	140800	12059860	9200	9200	9200	9200	0
281	20240607	140700	12059860	9200	9200	9200	9200	0
282	20240607	140600	12059860	9200	9200	9200	9200	0
283	20240607	140500	12059860	9200	9200	9200	9200	0
284	20240607	140400	12059860	9200	9200	9200	9200	0
285	20240607	140300	12059860	9200	9200	9200	9200	0
286	20240607	140200	12059860	9200	9200	9200	9200	0
287	20240607	140100	12059860	9200	9200	9200	9200	0
288	20240607	140000	12059860	9200	9200	9200	9200	0
289	20240607	135900	12059860	9200	9200	9200	9200	0
290	20240607	135800	12059860	9200	9200	9200	9200	0
291	20240607	135700	12059860	9200	9200	9200	9200	0
292	20240607	135600	12059860	9200	9200	9200	9200	0
293	20240607	135500	12059860	9200	9200	9200	9200	0
294	20240607	135400	12059860	9200	9200	9200	9200	0
295	20240607	135300	12059860	9200	9200	9200	9200	0
296	20240607	135200	12059860	9200	9200	9200	9200	0
297	20240607	135100	12059860	9200	9200	9200	9200	0
298	20240607	135000	12059860	9200	9200	9200	9200	0
299	20240607	134900	12059860	9200	9200	9200	9200	0
300	20240607	134800	12059860	9200	9200	9200	9200	0
301	20240607	134700	12059860	9200	9200	9200	9200	0
302	20240607	134600	12059860	9200	9200	9200	9200	0
303	20240607	134500	12059860	9200	9200	9200	9200	0
304	20240607	134400	12059860	9200	9200	9200	9200	0
305	20240607	134300	12059860	9200	9200	9200	9200	0
306	20240607	134200	12059860	9200	9200	9200	9200	0
307	20240607	134100	12059860	9200	9200	9200	9200	0
308	20240607	134000	12059860	9200	9200	9200	9200	0
309	20240607	133900	12059860	9200	9200	9200	9200	0
310	20240607	133800	12059860	9200	9200	9200	9200	0
311	20240607	133700	12059860	9200	9200	9200	9200	0
312	20240607	133600	12059860	9200	9200	9200	9200	0
313	20240607	133500	12059860	9200	9200	9200	9200	0
314	20240607	133400	12059860	9200	9200	9200	9200	0
315	20240607	133300	12059860	9200	9200	9200	9200	0
316	20240607	133200	12059860	9200	9200	9200	9200	0
317	20240607	133100	12059860	9200	9200	9200	9200	0
318	20240607	133000	12059860	9200	9200	9200	9200	0
319	20240607	132900	12059860	9200	9200	9200	9200	0
320	20240607	132800	12059860	9200	9200	9200	9200	0
321	20240607	132700	12059860	9200	9200	9200	9200	0
322	20240607	132600	12059860	9200	9200	9200	9200	0
323	20240607	132500	12059860	9200	9200	9200	9200	0
324	20240607	132400	12059860	9200	9200	9200	9200	0
325	20240607	132300	12059860	9200	9200	9200	9200	0
326	20240607	132200	12059860	9200	9200	9200	9200	0
327	20240607	132100	12059860	9200	9200	9200	9200	0
328	20240607	132000	12059860	9200	9200	9200	9200	0
329	20240607	131900	12059860	9200	9200	9200	9200	0
330	20240607	131800	12059860	9200	9200	9200	9200	0
331	20240607	131700	12059860	9200	9200	9200	9200	0
332	20240607	131600	12059860	9200	9200	9200	9200	0
333	20240607	131500	12059860	9200	9200	9200	9200	0
334	20240607	131400	12059860	9200	9200	9200	9200	0
335	20240607	131300	12059860	9200	9200	9200	9200	0
336	20240607	131200	12059860	9200	9200	9200	9200	0
337	20240607	131100	12059860	9200	9200	9200	9200	0
338	20240607	131000	12059860	9200	9170	9200	9170	3
339	20240607	130900	12032320	9200	9200	9200	9200	0
340	20240607	130800	12032320	9200	9200	9200	9200	0
341	20240607	130700	12032320	9200	9200	9200	9200	0
342	20240607	130600	12032320	9200	9200	9200	9200	0
343	20240607	130500	12032320	9200	9200	9200	9200	0
344	20240607	130400	12032320	9200	9200	9200	9200	0
345	20240607	130300	12032320	9200	9200	9200	9200	0
346	20240607	130200	12032320	9200	9200	9200	9200	0
347	20240607	130100	12032320	9200	9200	9200	9200	0
348	20240607	130000	12032320	9200	9200	9200	9200	0
349	20240607	125900	12032320	9200	9200	9200	9200	0
350	20240607	125800	12032320	9200	9200	9200	9200	0
351	20240607	125700	12032320	9200	9200	9200	9200	0
352	20240607	125600	12032320	9200	9200	9200	9200	0
353	20240607	125500	12032320	9200	9200	9200	9200	0
354	20240607	125400	12032320	9200	9200	9200	9200	0
355	20240607	125300	12032320	9200	9200	9200	9200	0
356	20240607	125200	12032320	9200	9200	9200	9200	0
357	20240607	125100	12032320	9200	9200	9200	9200	0
358	20240607	125000	12032320	9200	9200	9200	9200	0
359	20240607	124900	12032320	9200	9200	9200	9200	0
360	20240607	124800	12032320	9200	9200	9200	9200	0
361	20240607	124700	12032320	9200	9200	9200	9200	0
362	20240607	124600	12032320	9200	9200	9200	9200	0
363	20240607	124500	12032320	9200	9200	9200	9200	0
364	20240607	124400	12032320	9200	9200	9200	9200	0
365	20240607	124300	12032320	9200	9200	9200	9200	0
366	20240607	124200	12032320	9200	9200	9200	9200	0
367	20240607	124100	12032320	9200	9200	9200	9200	0
368	20240607	124000	12032320	9200	9200	9200	9200	0
369	20240607	123900	12032320	9200	9200	9200	9200	0
370	20240607	123800	12032320	9200	9200	9200	9200	0
371	20240607	123700	12032320	9200	9200	9200	9200	0
372	20240607	123600	12032320	9200	9200	9200	9200	0
373	20240607	123500	12032320	9200	9200	9200	9200	0
374	20240607	123400	12032320	9200	9200	9200	9200	0
375	20240607	123300	12032320	9200	9200	9200	9200	0
376	20240607	123200	12032320	9200	9200	9200	9200	0
377	20240607	123100	12032320	9200	9200	9200	9200	2
378	20240607	123000	12013920	9200	9200	9200	9200	0
379	20240607	122900	12013920	9200	9200	9200	9200	0
380	20240607	122800	12013920	9200	9200	9200	9200	0
381	20240607	122700	12013920	9200	9200	9200	9200	0
382	20240607	122600	12013920	9200	9200	9200	9200	0
383	20240607	122500	12013920	9200	9200	9200	9200	9
384	20240607	122400	11931120	9160	9160	9160	9160	0
385	20240607	122300	11931120	9160	9160	9160	9160	0
386	20240607	122200	11931120	9160	9160	9160	9160	45
387	20240607	122100	11518920	9160	9160	9160	9160	0
388	20240607	122000	11518920	9160	9160	9160	9160	0
389	20240607	121900	11518920	9160	9160	9160	9160	0
390	20240607	121800	11518920	9160	9160	9160	9160	0
391	20240607	121700	11518920	9160	9160	9160	9160	0
392	20240607	121600	11518920	9160	9160	9160	9160	0
393	20240607	121500	11518920	9160	9160	9160	9160	0
394	20240607	121400	11518920	9160	9160	9160	9160	0
395	20240607	121300	11518920	9160	9160	9160	9160	0
396	20240607	121200	11518920	9160	9160	9160	9160	0
397	20240607	121100	11518920	9160	9160	9160	9160	0
398	20240607	121000	11518920	9160	9160	9160	9160	0
399	20240607	120900	11518920	9160	9160	9160	9160	0
400	20240607	120800	11518920	9160	9160	9160	9160	0
401	20240607	120700	11518920	9160	9160	9160	9160	0
402	20240607	120600	11518920	9160	9160	9160	9160	0
403	20240607	120500	11518920	9160	9160	9160	9160	0
404	20240607	120400	11518920	9160	9160	9160	9160	0
405	20240607	120300	11518920	9160	9160	9160	9160	0
406	20240607	120200	11518920	9160	9160	9160	9160	0
407	20240607	120100	11518920	9160	9160	9160	9160	0
408	20240607	120000	11518920	9160	9160	9160	9160	1
409	20240607	115900	11509760	9160	9160	9160	9160	0
410	20240607	115800	11509760	9160	9160	9160	9160	0
411	20240607	115700	11509760	9160	9160	9160	9160	0
412	20240607	115600	11509760	9160	9160	9160	9160	0
413	20240607	115500	11509760	9160	9160	9160	9160	0
414	20240607	115400	11509760	9160	9160	9160	9160	1
415	20240607	115300	11500600	9160	9160	9160	9160	0
416	20240607	115200	11500600	9160	9160	9160	9160	0
417	20240607	115100	11500600	9160	9160	9160	9160	0
418	20240607	115000	11500600	9160	9160	9160	9160	0
419	20240607	114900	11500600	9160	9160	9160	9160	0
420	20240607	114800	11500600	9160	9160	9160	9160	0
421	20240607	114700	11500600	9160	9160	9160	9160	0
422	20240607	114600	11500600	9160	9160	9160	9160	0
423	20240607	114500	11500600	9160	9160	9160	9160	0
424	20240607	114400	11500600	9160	9160	9160	9160	0
425	20240607	114300	11500600	9160	9160	9160	9160	0
426	20240607	114200	11500600	9160	9160	9160	9160	0
427	20240607	114100	11500600	9160	9160	9160	9160	0
428	20240607	114000	11500600	9160	9160	9160	9160	0
429	20240607	113900	11500600	9160	9160	9160	9160	0
430	20240607	113800	11500600	9160	9160	9160	9160	0
431	20240607	113700	11500600	9160	9160	9160	9160	2
432	20240607	113600	11482280	9150	9150	9150	9150	0
433	20240607	113500	11482280	9150	9150	9150	9150	0
434	20240607	113400	11482280	9150	9150	9150	9150	0
435	20240607	113300	11482280	9150	9150	9150	9150	1
436	20240607	113200	11473130	9150	9150	9150	9150	2
437	20240607	113100	11454830	9160	9150	9160	9150	300
438	20240607	113000	8706840	9150	9150	9150	9150	5
439	20240607	112900	8661090	9150	9150	9150	9150	15
440	20240607	112800	8523840	9150	9150	9150	9150	9
441	20240607	112700	8441490	9150	9150	9150	9150	4
442	20240607	112600	8404890	9150	9150	9150	9150	0
443	20240607	112500	8404890	9150	9150	9150	9150	0
444	20240607	112400	8404890	9150	9150	9150	9150	0
445	20240607	112300	8404890	9150	9150	9150	9150	0
446	20240607	112200	8404890	9150	9150	9150	9150	0
447	20240607	112100	8404890	9150	9150	9150	9150	0
448	20240607	112000	8404890	9150	9150	9150	9150	0
449	20240607	111900	8404890	9150	9150	9150	9150	0
450	20240607	111800	8404890	9150	9150	9150	9150	0
451	20240607	111700	8404890	9150	9150	9150	9150	0
452	20240607	111600	8404890	9150	9150	9150	9150	0
453	20240607	111500	8404890	9150	9150	9150	9150	0
454	20240607	111400	8404890	9150	9150	9150	9150	0
455	20240607	111300	8404890	9150	9150	9150	9150	0
456	20240607	111200	8404890	9150	9150	9150	9150	0
457	20240607	111100	8404890	9150	9150	9150	9150	0
458	20240607	111000	8404890	9150	9150	9150	9150	0
459	20240607	110900	8404890	9150	9150	9150	9150	0
460	20240607	110800	8404890	9150	9150	9150	9150	0
461	20240607	110700	8404890	9150	9150	9150	9150	0
462	20240607	110600	8404890	9150	9150	9150	9150	0
463	20240607	110500	8404890	9150	9150	9150	9150	0
464	20240607	110400	8404890	9150	9150	9150	9150	0
465	20240607	110300	8404890	9150	9150	9150	9150	0
466	20240607	110200	8404890	9150	9150	9150	9150	0
467	20240607	110100	8404890	9150	9150	9150	9150	0
468	20240607	110000	8404890	9150	9150	9150	9150	0
469	20240607	105900	8404890	9150	9150	9150	9150	0
470	20240607	105800	8404890	9150	9150	9150	9150	0
471	20240607	105700	8404890	9150	9150	9150	9150	0
472	20240607	105600	8404890	9150	9150	9150	9150	0
473	20240607	105500	8404890	9150	9150	9150	9150	0
474	20240607	105400	8404890	9150	9150	9150	9150	0
475	20240607	105300	8404890	9150	9150	9150	9150	0
476	20240607	105200	8404890	9150	9150	9150	9150	0
477	20240607	105100	8404890	9150	9150	9150	9150	0
478	20240607	105000	8404890	9150	9150	9150	9150	0
479	20240607	104900	8404890	9150	9150	9150	9150	0
480	20240607	104800	8404890	9150	9150	9150	9150	0
481	20240607	104700	8404890	9150	9150	9150	9150	0
482	20240607	104600	8404890	9150	9150	9150	9150	0
483	20240607	104500	8404890	9150	9150	9150	9150	0
484	20240607	104400	8404890	9150	9150	9150	9150	0
485	20240607	104300	8404890	9150	9150	9150	9150	0
486	20240607	104200	8404890	9150	9150	9150	9150	0
487	20240607	104100	8404890	9150	9150	9150	9150	0
488	20240607	104000	8404890	9150	9150	9150	9150	0
489	20240607	103900	8404890	9150	9150	9150	9150	0
490	20240607	103800	8404890	9150	9150	9150	9150	0
491	20240607	103700	8404890	9150	9150	9150	9150	0
492	20240607	103600	8404890	9150	9150	9150	9150	0
493	20240607	103500	8404890	9150	9150	9150	9150	0
494	20240607	103400	8404890	9150	9150	9150	9150	0
495	20240607	103300	8404890	9150	9150	9150	9150	438
496	20240607	103200	4397190	9150	9150	9150	9150	0
497	20240607	103100	4397190	9150	9150	9150	9150	0
498	20240607	103000	4397190	9150	9150	9150	9150	0
499	20240607	102900	4397190	9150	9150	9150	9150	0
500	20240607	102800	4397190	9150	9150	9150	9150	0
501	20240607	102700	4397190	9150	9150	9150	9150	0
502	20240607	102600	4397190	9150	9150	9150	9150	0
503	20240607	102500	4397190	9150	9150	9150	9150	0
504	20240607	102400	4397190	9150	9150	9150	9150	0
505	20240607	102300	4397190	9150	9150	9150	9150	0
506	20240607	102200	4397190	9150	9150	9150	9150	1
507	20240607	102100	4388040	9160	9160	9160	9160	0
508	20240607	102000	4388040	9160	9160	9160	9160	0
509	20240607	101900	4388040	9160	9160	9160	9160	0
510	20240607	101800	4388040	9160	9160	9160	9160	0
511	20240607	101700	4388040	9160	9160	9160	9160	0
512	20240607	101600	4388040	9160	9160	9160	9160	0
513	20240607	101500	4388040	9160	9160	9160	9160	0
514	20240607	101400	4388040	9160	9160	9160	9160	0
515	20240607	101300	4388040	9160	9160	9160	9160	0
516	20240607	101200	4388040	9160	9160	9160	9160	0
517	20240607	101100	4388040	9160	9160	9160	9160	0
518	20240607	101000	4388040	9160	9160	9160	9160	0
519	20240607	100900	4388040	9160	9160	9160	9160	0
520	20240607	100800	4388040	9160	9160	9160	9160	0
521	20240607	100700	4388040	9160	9160	9160	9160	0
522	20240607	100600	4388040	9160	9160	9160	9160	0
523	20240607	100500	4388040	9160	9190	9190	9160	400
524	20240607	100400	723980	9200	9200	9200	9200	0
525	20240607	100300	723980	9200	9200	9200	9200	0
526	20240607	100200	723980	9200	9200	9200	9200	0
527	20240607	100100	723980	9200	9200	9200	9200	0
528	20240607	100000	723980	9200	9200	9200	9200	0
529	20240607	095900	723980	9200	9200	9200	9200	0
530	20240607	095800	723980	9200	9200	9200	9200	0
531	20240607	095700	723980	9200	9200	9200	9200	1
532	20240607	095600	714780	9170	9170	9170	9170	3
533	20240607	095500	687270	9120	9120	9120	9120	0
534	20240607	095400	687270	9120	9120	9120	9120	0
535	20240607	095300	687270	9120	9120	9120	9120	0
536	20240607	095200	687270	9120	9120	9120	9120	0
537	20240607	095100	687270	9120	9120	9120	9120	0
538	20240607	095000	687270	9120	9120	9120	9120	0
539	20240607	094900	687270	9120	9120	9120	9120	0
540	20240607	094800	687270	9120	9120	9120	9120	0
541	20240607	094700	687270	9120	9120	9120	9120	0
542	20240607	094600	687270	9120	9120	9120	9120	0
543	20240607	094500	687270	9120	9120	9120	9120	0
544	20240607	094400	687270	9120	9120	9120	9120	0
545	20240607	094300	687270	9120	9120	9120	9120	0
546	20240607	094200	687270	9120	9120	9120	9120	0
547	20240607	094100	687270	9120	9120	9120	9120	0
548	20240607	094000	687270	9120	9120	9120	9120	0
549	20240607	093900	687270	9120	9120	9120	9120	0
550	20240607	093800	687270	9120	9120	9120	9120	0
551	20240607	093700	687270	9120	9120	9120	9120	0
552	20240607	093600	687270	9120	9120	9120	9120	0
553	20240607	093500	687270	9120	9120	9120	9120	0
554	20240607	093400	687270	9120	9120	9120	9120	0
555	20240607	093300	687270	9120	9120	9120	9120	0
556	20240607	093200	687270	9120	9120	9120	9120	0
557	20240607	093100	687270	9120	9120	9120	9120	0
558	20240607	093000	687270	9120	9120	9120	9120	0
559	20240607	092900	687270	9120	9120	9120	9120	0
560	20240607	092800	687270	9120	9120	9120	9120	0
561	20240607	092700	687270	9120	9120	9120	9120	0
562	20240607	092600	687270	9120	9120	9120	9120	0
563	20240607	092500	687270	9120	9120	9120	9120	0
564	20240607	092400	687270	9120	9120	9120	9120	0
565	20240607	092300	687270	9120	9120	9120	9120	0
566	20240607	092200	687270	9120	9120	9120	9120	0
567	20240607	092100	687270	9120	9120	9120	9120	0
568	20240607	092000	687270	9120	9120	9120	9120	0
569	20240607	091900	687270	9120	9120	9120	9120	0
570	20240607	091800	687270	9120	9120	9120	9120	0
571	20240607	091700	687270	9120	9120	9120	9120	0
572	20240607	091600	687270	9120	9120	9120	9120	0
573	20240607	091500	687270	9120	9120	9120	9120	0
574	20240607	091400	687270	9120	9120	9120	9120	0
575	20240607	091300	687270	9120	9120	9120	9120	0
576	20240607	091200	687270	9120	9120	9120	9120	0
577	20240607	091100	687270	9120	9120	9120	9120	0
578	20240607	091000	687270	9120	9120	9120	9120	0
579	20240607	090900	687270	9120	9120	9120	9120	0
580	20240607	090800	687270	9120	9120	9120	9120	0
581	20240607	090700	687270	9120	9120	9120	9120	0
582	20240607	090600	687270	9120	9120	9120	9120	0
583	20240607	090500	687270	9120	9120	9120	9120	0
584	20240607	090400	687270	9120	9120	9120	9120	0
585	20240607	090300	687270	9120	9120	9120	9120	0
586	20240607	090200	687270	9120	9120	9120	9120	0
587	20240607	090100	687270	9120	9120	9120	9120	0
588	20240607	090000	687270	9120	9190	9230	9110	75