KissMeData/005800/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184600	14055100	9070	9070	9070	9070	178
3	20240627	184500	14055100	9070	9070	9070	9070	0
4	20240627	184400	14055100	9070	9070	9070	9070	0
5	20240627	184300	14055100	9070	9070	9070	9070	0
6	20240627	184200	14055100	9070	9070	9070	9070	0
7	20240627	184100	14055100	9070	9070	9070	9070	0
8	20240627	184000	14055100	9070	9070	9070	9070	0
9	20240627	183900	14055100	9070	9070	9070	9070	0
10	20240627	183800	14055100	9070	9070	9070	9070	0
11	20240627	183700	14055100	9070	9070	9070	9070	0
12	20240627	183600	14055100	9070	9070	9070	9070	0
13	20240627	183500	14055100	9070	9070	9070	9070	0
14	20240627	183400	14055100	9070	9070	9070	9070	0
15	20240627	183300	14055100	9070	9070	9070	9070	0
16	20240627	183200	14055100	9070	9070	9070	9070	0
17	20240627	183100	14055100	9070	9070	9070	9070	0
18	20240627	183000	14055100	9070	9070	9070	9070	0
19	20240627	182900	14055100	9070	9070	9070	9070	0
20	20240627	182800	14055100	9070	9070	9070	9070	0
21	20240627	182700	14055100	9070	9070	9070	9070	0
22	20240627	182600	14055100	9070	9070	9070	9070	0
23	20240627	182500	14055100	9070	9070	9070	9070	0
24	20240627	182400	14055100	9070	9070	9070	9070	0
25	20240627	182300	14055100	9070	9070	9070	9070	0
26	20240627	182200	14055100	9070	9070	9070	9070	0
27	20240627	182100	14055100	9070	9070	9070	9070	0
28	20240627	182000	14055100	9070	9070	9070	9070	0
29	20240627	181900	14055100	9070	9070	9070	9070	0
30	20240627	181800	14055100	9070	9070	9070	9070	0
31	20240627	181700	14055100	9070	9070	9070	9070	0
32	20240627	181600	14055100	9070	9070	9070	9070	178
33	20240627	181500	14055100	9070	9070	9070	9070	0
34	20240627	181400	14055100	9070	9070	9070	9070	0
35	20240627	181300	14055100	9070	9070	9070	9070	0
36	20240627	181200	14055100	9070	9070	9070	9070	0
37	20240627	181100	14055100	9070	9070	9070	9070	0
38	20240627	181000	14055100	9070	9070	9070	9070	0
39	20240627	180900	14055100	9070	9070	9070	9070	0
40	20240627	180800	14055100	9070	9070	9070	9070	0
41	20240627	180700	14055100	9070	9070	9070	9070	0
42	20240627	180600	14055100	9070	9070	9070	9070	0
43	20240627	180500	14055100	9070	9070	9070	9070	0
44	20240627	180400	14055100	9070	9070	9070	9070	0
45	20240627	180300	14055100	9070	9070	9070	9070	0
46	20240627	180200	14055100	9070	9070	9070	9070	0
47	20240627	180100	14055100	9070	9070	9070	9070	0
48	20240627	180000	14055100	9070	9070	9070	9070	0
49	20240627	175900	14055100	9070	9070	9070	9070	0
50	20240627	175800	14055100	9070	9070	9070	9070	0
51	20240627	175700	14055100	9070	9070	9070	9070	0
52	20240627	175600	14055100	9070	9070	9070	9070	0
53	20240627	175500	14055100	9070	9070	9070	9070	0
54	20240627	175400	14055100	9070	9070	9070	9070	0
55	20240627	175300	14055100	9070	9070	9070	9070	0
56	20240627	175200	14055100	9070	9070	9070	9070	0
57	20240627	175100	14055100	9070	9070	9070	9070	0
58	20240627	175000	14055100	9070	9070	9070	9070	0
59	20240627	174900	14055100	9070	9070	9070	9070	0
60	20240627	174800	14055100	9070	9070	9070	9070	0
61	20240627	174700	14055100	9070	9070	9070	9070	0
62	20240627	174600	14055100	9070	9070	9070	9070	178
63	20240627	174500	14055100	9070	9070	9070	9070	0
64	20240627	174400	14055100	9070	9070	9070	9070	0
65	20240627	174300	14055100	9070	9070	9070	9070	0
66	20240627	174200	14055100	9070	9070	9070	9070	0
67	20240627	174100	14055100	9070	9070	9070	9070	0
68	20240627	174000	14055100	9070	9070	9070	9070	0
69	20240627	173900	14055100	9070	9070	9070	9070	0
70	20240627	173800	14055100	9070	9070	9070	9070	0
71	20240627	173700	14055100	9070	9070	9070	9070	0
72	20240627	173600	14055100	9070	9070	9070	9070	0
73	20240627	173500	14055100	9070	9070	9070	9070	0
74	20240627	173400	14055100	9070	9070	9070	9070	0
75	20240627	173300	14055100	9070	9070	9070	9070	0
76	20240627	173200	14055100	9070	9070	9070	9070	0
77	20240627	173100	14055100	9070	9070	9070	9070	0
78	20240627	173000	14055100	9070	9070	9070	9070	0
79	20240627	172900	14055100	9070	9070	9070	9070	0
80	20240627	172800	14055100	9070	9070	9070	9070	0
81	20240627	172700	14055100	9070	9070	9070	9070	0
82	20240627	172600	14055100	9070	9070	9070	9070	0
83	20240627	172500	14055100	9070	9070	9070	9070	0
84	20240627	172400	14055100	9070	9070	9070	9070	0
85	20240627	172300	14055100	9070	9070	9070	9070	0
86	20240627	172200	14055100	9070	9070	9070	9070	0
87	20240627	172100	14055100	9070	9070	9070	9070	0
88	20240627	172000	14055100	9070	9070	9070	9070	0
89	20240627	171900	14055100	9070	9070	9070	9070	0
90	20240627	171800	14055100	9070	9070	9070	9070	0
91	20240627	171700	14055100	9070	9070	9070	9070	0
92	20240627	171600	14055100	9070	9070	9070	9070	178
93	20240627	171500	14055100	9070	9070	9070	9070	0
94	20240627	171400	14055100	9070	9070	9070	9070	0
95	20240627	171300	14055100	9070	9070	9070	9070	0
96	20240627	171200	14055100	9070	9070	9070	9070	0
97	20240627	171100	14055100	9070	9070	9070	9070	0
98	20240627	171000	14055100	9070	9070	9070	9070	0
99	20240627	170900	14055100	9070	9070	9070	9070	0
100	20240627	170800	14055100	9070	9070	9070	9070	0
101	20240627	170700	14055100	9070	9070	9070	9070	0
102	20240627	170600	14055100	9070	9070	9070	9070	0
103	20240627	170500	14055100	9070	9070	9070	9070	0
104	20240627	170400	14055100	9070	9070	9070	9070	0
105	20240627	170300	14055100	9070	9070	9070	9070	0
106	20240627	170200	14055100	9070	9070	9070	9070	0
107	20240627	170100	14055100	9070	9070	9070	9070	0
108	20240627	170000	14055100	9070	9070	9070	9070	0
109	20240627	165900	14055100	9070	9070	9070	9070	0
110	20240627	165800	14055100	9070	9070	9070	9070	0
111	20240627	165700	14055100	9070	9070	9070	9070	0
112	20240627	165600	14055100	9070	9070	9070	9070	0
113	20240627	165500	14055100	9070	9070	9070	9070	0
114	20240627	165400	14055100	9070	9070	9070	9070	0
115	20240627	165300	14055100	9070	9070	9070	9070	0
116	20240627	165200	14055100	9070	9070	9070	9070	0
117	20240627	165100	14055100	9070	9070	9070	9070	0
118	20240627	165000	14055100	9070	9070	9070	9070	0
119	20240627	164900	14055100	9070	9070	9070	9070	0
120	20240627	164800	14055100	9070	9070	9070	9070	0
121	20240627	164700	14055100	9070	9070	9070	9070	0
122	20240627	164600	14055100	9070	9070	9070	9070	178
123	20240627	164500	14055100	9070	9070	9070	9070	0
124	20240627	164400	14055100	9070	9070	9070	9070	0
125	20240627	164300	14055100	9070	9070	9070	9070	0
126	20240627	164200	14055100	9070	9070	9070	9070	0
127	20240627	164100	14055100	9070	9070	9070	9070	0
128	20240627	164000	14055100	9070	9070	9070	9070	0
129	20240627	163900	14055100	9070	9070	9070	9070	0
130	20240627	163800	14055100	9070	9070	9070	9070	0
131	20240627	163700	14055100	9070	9070	9070	9070	0
132	20240627	163600	14055100	9070	9070	9070	9070	0
133	20240627	163500	14055100	9070	9070	9070	9070	0
134	20240627	163400	14055100	9070	9070	9070	9070	0
135	20240627	163300	14055100	9070	9070	9070	9070	0
136	20240627	163200	14055100	9070	9070	9070	9070	0
137	20240627	163100	14055100	9070	9070	9070	9070	0
138	20240627	163000	14055100	9070	9070	9070	9070	0
139	20240627	162900	14055100	9070	9070	9070	9070	0
140	20240627	162800	14055100	9070	9070	9070	9070	0
141	20240627	162700	14055100	9070	9070	9070	9070	0
142	20240627	162600	14055100	9070	9070	9070	9070	0
143	20240627	162500	14055100	9070	9070	9070	9070	0
144	20240627	162400	14055100	9070	9070	9070	9070	0
145	20240627	162300	14055100	9070	9070	9070	9070	0
146	20240627	162200	14055100	9070	9070	9070	9070	0
147	20240627	162100	14055100	9070	9070	9070	9070	0
148	20240627	162000	14055100	9070	9070	9070	9070	0
149	20240627	161900	14055100	9070	9070	9070	9070	0
150	20240627	161800	14055100	9070	9070	9070	9070	0
151	20240627	161700	14055100	9070	9070	9070	9070	0
152	20240627	161600	14055100	9070	9070	9070	9070	178
153	20240627	161500	14055100	9070	9070	9070	9070	0
154	20240627	161400	14055100	9070	9070	9070	9070	0
155	20240627	161300	14055100	9070	9070	9070	9070	0
156	20240627	161200	14055100	9070	9070	9070	9070	0
157	20240627	161100	14055100	9070	9070	9070	9070	0
158	20240627	161000	14055100	9070	9070	9070	9070	0
159	20240627	160900	14055100	9070	9070	9070	9070	0
160	20240627	160800	14055100	9070	9070	9070	9070	0
161	20240627	160700	14055100	9070	9070	9070	9070	0
162	20240627	160600	14055100	9070	9070	9070	9070	0
163	20240627	160500	14055100	9070	9070	9070	9070	0
164	20240627	160400	14055100	9070	9070	9070	9070	0
165	20240627	160300	14055100	9070	9070	9070	9070	0
166	20240627	160200	14055100	9070	9070	9070	9070	0
167	20240627	160100	14055100	9070	9070	9070	9070	0
168	20240627	160000	14055100	9070	9070	9070	9070	0
169	20240627	155900	14055100	9070	9070	9070	9070	0
170	20240627	155800	14055100	9070	9070	9070	9070	0
171	20240627	155700	14055100	9070	9070	9070	9070	0
172	20240627	155600	14055100	9070	9070	9070	9070	0
173	20240627	155500	14055100	9070	9070	9070	9070	0
174	20240627	155400	14055100	9070	9070	9070	9070	0
175	20240627	155300	14055100	9070	9070	9070	9070	0
176	20240627	155200	14055100	9070	9070	9070	9070	0
177	20240627	155100	14055100	9070	9070	9070	9070	0
178	20240627	155000	14055100	9070	9070	9070	9070	0
179	20240627	154900	14055100	9070	9070	9070	9070	0
180	20240627	154800	14055100	9070	9070	9070	9070	0
181	20240627	154700	14055100	9070	9070	9070	9070	0
182	20240627	154600	14055100	9070	9070	9070	9070	178
183	20240627	154500	14055100	9070	9070	9070	9070	0
184	20240627	154400	14055100	9070	9070	9070	9070	0
185	20240627	154300	14055100	9070	9070	9070	9070	0
186	20240627	154200	14055100	9070	9070	9070	9070	0
187	20240627	154100	14055100	9070	9070	9070	9070	0
188	20240627	154000	14055100	9070	9070	9070	9070	0
189	20240627	153900	14055100	9070	9070	9070	9070	0
190	20240627	153800	14055100	9070	9070	9070	9070	0
191	20240627	153700	14055100	9070	9070	9070	9070	0
192	20240627	153600	14055100	9070	9070	9070	9070	0
193	20240627	153500	14055100	9070	9070	9070	9070	0
194	20240627	153400	14055100	9070	9070	9070	9070	0
195	20240627	153300	14055100	9070	9070	9070	9070	0
196	20240627	153200	14055100	9070	9070	9070	9070	0
197	20240627	153100	14055100	9070	9070	9070	9070	0
198	20240627	153000	14055100	9070	9070	9070	9070	178
199	20240627	152900	12440640	9020	9020	9020	9020	0
200	20240627	152800	12440640	9020	9020	9020	9020	0
201	20240627	152700	12440640	9020	9020	9020	9020	0
202	20240627	152600	12440640	9020	9020	9020	9020	0
203	20240627	152500	12440640	9020	9020	9020	9020	0
204	20240627	152400	12440640	9020	9020	9020	9020	0
205	20240627	152300	12440640	9020	9020	9020	9020	0
206	20240627	152200	12440640	9020	9020	9020	9020	0
207	20240627	152100	12440640	9020	9020	9020	9020	0
208	20240627	152000	12440640	9020	9020	9020	9020	0
209	20240627	151900	12440640	9020	9020	9020	9020	0
210	20240627	151800	12440640	9020	9020	9020	9020	0
211	20240627	151700	12440640	9020	9030	9030	9020	3
212	20240627	151600	12413570	9050	9050	9050	9050	0
213	20240627	151500	12413570	9050	9050	9050	9050	0
214	20240627	151400	12413570	9050	9050	9050	9050	0
215	20240627	151300	12413570	9050	9050	9050	9050	0
216	20240627	151200	12413570	9050	9050	9050	9050	0
217	20240627	151100	12413570	9050	9050	9050	9050	0
218	20240627	151000	12413570	9050	9050	9050	9050	0
219	20240627	150900	12413570	9050	9050	9050	9050	0
220	20240627	150800	12413570	9050	9050	9050	9050	0
221	20240627	150700	12413570	9050	9050	9050	9050	0
222	20240627	150600	12413570	9050	9050	9050	9050	0
223	20240627	150500	12413570	9050	9050	9050	9050	0
224	20240627	150400	12413570	9050	9050	9050	9050	0
225	20240627	150300	12413570	9050	9050	9050	9050	0
226	20240627	150200	12413570	9050	9050	9050	9050	0
227	20240627	150100	12413570	9050	9050	9050	9050	0
228	20240627	150000	12413570	9050	9050	9050	9050	0
229	20240627	145900	12413570	9050	9050	9050	9050	0
230	20240627	145800	12413570	9050	9050	9050	9050	0
231	20240627	145700	12413570	9050	9050	9050	9050	0
232	20240627	145600	12413570	9050	9050	9050	9050	0
233	20240627	145500	12413570	9050	9050	9050	9050	0
234	20240627	145400	12413570	9050	9050	9050	9050	0
235	20240627	145300	12413570	9050	9050	9050	9050	0
236	20240627	145200	12413570	9050	9050	9050	9050	2
237	20240627	145100	12395470	9040	9040	9040	9040	0
238	20240627	145000	12395470	9040	9040	9040	9040	0
239	20240627	144900	12395470	9040	9040	9040	9040	0
240	20240627	144800	12395470	9040	9040	9040	9040	0
241	20240627	144700	12395470	9040	9040	9040	9040	0
242	20240627	144600	12395470	9040	9040	9040	9040	0
243	20240627	144500	12395470	9040	9040	9040	9040	0
244	20240627	144400	12395470	9040	9040	9040	9040	0
245	20240627	144300	12395470	9040	9040	9040	9040	0
246	20240627	144200	12395470	9040	9040	9040	9040	0
247	20240627	144100	12395470	9040	9040	9040	9040	0
248	20240627	144000	12395470	9040	9040	9040	9040	0
249	20240627	143900	12395470	9040	9040	9040	9040	0
250	20240627	143800	12395470	9040	9040	9040	9040	0
251	20240627	143700	12395470	9040	9040	9040	9040	0
252	20240627	143600	12395470	9040	9040	9040	9040	0
253	20240627	143500	12395470	9040	9040	9040	9040	0
254	20240627	143400	12395470	9040	9040	9040	9040	0
255	20240627	143300	12395470	9040	9040	9040	9040	0
256	20240627	143200	12395470	9040	9050	9050	9040	299
257	20240627	143100	9692500	9040	9040	9040	9040	0
258	20240627	143000	9692500	9040	9040	9040	9040	0
259	20240627	142900	9692500	9040	9040	9040	9040	0
260	20240627	142800	9692500	9040	9040	9040	9040	0
261	20240627	142700	9692500	9040	9040	9040	9040	0
262	20240627	142600	9692500	9040	9040	9040	9040	0
263	20240627	142500	9692500	9040	9040	9040	9040	0
264	20240627	142400	9692500	9040	9040	9040	9040	0
265	20240627	142300	9692500	9040	9040	9040	9040	0
266	20240627	142200	9692500	9040	9040	9040	9040	0
267	20240627	142100	9692500	9040	9040	9040	9040	0
268	20240627	142000	9692500	9040	9040	9040	9040	0
269	20240627	141900	9692500	9040	9040	9040	9040	0
270	20240627	141800	9692500	9040	9040	9040	9040	0
271	20240627	141700	9692500	9040	9040	9040	9040	0
272	20240627	141600	9692500	9040	9040	9040	9040	0
273	20240627	141500	9692500	9040	9040	9040	9040	0
274	20240627	141400	9692500	9040	9040	9040	9040	0
275	20240627	141300	9692500	9040	9040	9040	9040	0
276	20240627	141200	9692500	9040	9040	9040	9040	0
277	20240627	141100	9692500	9040	9040	9040	9040	0
278	20240627	141000	9692500	9040	9040	9040	9040	0
279	20240627	140900	9692500	9040	9040	9040	9040	0
280	20240627	140800	9692500	9040	9040	9040	9040	0
281	20240627	140700	9692500	9040	9040	9040	9040	0
282	20240627	140600	9692500	9040	9040	9040	9040	0
283	20240627	140500	9692500	9040	9040	9040	9040	0
284	20240627	140400	9692500	9040	9040	9040	9040	0
285	20240627	140300	9692500	9040	9040	9040	9040	0
286	20240627	140200	9692500	9040	9040	9040	9040	0
287	20240627	140100	9692500	9040	9040	9040	9040	0
288	20240627	140000	9692500	9040	9040	9040	9040	0
289	20240627	135900	9692500	9040	9040	9040	9040	0
290	20240627	135800	9692500	9040	9040	9040	9040	0
291	20240627	135700	9692500	9040	9040	9040	9040	0
292	20240627	135600	9692500	9040	9040	9040	9040	0
293	20240627	135500	9692500	9040	9040	9040	9040	0
294	20240627	135400	9692500	9040	9040	9040	9040	0
295	20240627	135300	9692500	9040	9040	9040	9040	0
296	20240627	135200	9692500	9040	9040	9040	9040	0
297	20240627	135100	9692500	9040	9040	9040	9040	0
298	20240627	135000	9692500	9040	9040	9040	9040	0
299	20240627	134900	9692500	9040	9040	9040	9040	0
300	20240627	134800	9692500	9040	9040	9040	9040	0
301	20240627	134700	9692500	9040	9040	9040	9040	0
302	20240627	134600	9692500	9040	9040	9040	9040	0
303	20240627	134500	9692500	9040	9050	9050	9040	2
304	20240627	134400	9674410	9090	9090	9090	9090	0
305	20240627	134300	9674410	9090	9090	9090	9090	0
306	20240627	134200	9674410	9090	9090	9090	9090	0
307	20240627	134100	9674410	9090	9090	9090	9090	0
308	20240627	134000	9674410	9090	9090	9090	9090	0
309	20240627	133900	9674410	9090	9090	9090	9090	0
310	20240627	133800	9674410	9090	9090	9090	9090	0
311	20240627	133700	9674410	9090	9090	9090	9090	0
312	20240627	133600	9674410	9090	9090	9090	9090	0
313	20240627	133500	9674410	9090	9090	9090	9090	0
314	20240627	133400	9674410	9090	9090	9090	9090	0
315	20240627	133300	9674410	9090	9090	9090	9090	0
316	20240627	133200	9674410	9090	9090	9090	9090	0
317	20240627	133100	9674410	9090	9090	9090	9090	0
318	20240627	133000	9674410	9090	9090	9090	9090	0
319	20240627	132900	9674410	9090	9090	9090	9090	0
320	20240627	132800	9674410	9090	9090	9090	9090	0
321	20240627	132700	9674410	9090	9090	9090	9090	0
322	20240627	132600	9674410	9090	9090	9090	9090	0
323	20240627	132500	9674410	9090	9090	9090	9090	0
324	20240627	132400	9674410	9090	9090	9090	9090	0
325	20240627	132300	9674410	9090	9090	9090	9090	0
326	20240627	132200	9674410	9090	9090	9090	9090	0
327	20240627	132100	9674410	9090	9090	9090	9090	0
328	20240627	132000	9674410	9090	9090	9090	9090	0
329	20240627	131900	9674410	9090	9090	9090	9090	0
330	20240627	131800	9674410	9090	9090	9090	9090	0
331	20240627	131700	9674410	9090	9090	9090	9090	0
332	20240627	131600	9674410	9090	9090	9090	9090	0
333	20240627	131500	9674410	9090	9090	9090	9090	0
334	20240627	131400	9674410	9090	9090	9090	9090	0
335	20240627	131300	9674410	9090	9090	9090	9090	0
336	20240627	131200	9674410	9090	9090	9090	9090	0
337	20240627	131100	9674410	9090	9090	9090	9090	0
338	20240627	131000	9674410	9090	9090	9090	9090	0
339	20240627	130900	9674410	9090	9090	9090	9090	0
340	20240627	130800	9674410	9090	9090	9090	9090	0
341	20240627	130700	9674410	9090	9090	9090	9090	0
342	20240627	130600	9674410	9090	9090	9090	9090	0
343	20240627	130500	9674410	9090	9090	9090	9090	0
344	20240627	130400	9674410	9090	9090	9090	9090	0
345	20240627	130300	9674410	9090	9090	9090	9090	0
346	20240627	130200	9674410	9090	9090	9090	9090	0
347	20240627	130100	9674410	9090	9090	9090	9090	0
348	20240627	130000	9674410	9090	9090	9090	9090	0
349	20240627	125900	9674410	9090	9090	9090	9090	0
350	20240627	125800	9674410	9090	9090	9090	9090	0
351	20240627	125700	9674410	9090	9090	9090	9090	0
352	20240627	125600	9674410	9090	9090	9090	9090	0
353	20240627	125500	9674410	9090	9090	9090	9090	0
354	20240627	125400	9674410	9090	9090	9090	9090	0
355	20240627	125300	9674410	9090	9090	9090	9090	0
356	20240627	125200	9674410	9090	9090	9090	9090	0
357	20240627	125100	9674410	9090	9090	9090	9090	0
358	20240627	125000	9674410	9090	9090	9090	9090	0
359	20240627	124900	9674410	9090	9090	9090	9090	0
360	20240627	124800	9674410	9090	9090	9090	9090	0
361	20240627	124700	9674410	9090	9080	9090	9080	2
362	20240627	124600	9656240	9080	9080	9080	9080	0
363	20240627	124500	9656240	9080	9080	9080	9080	0
364	20240627	124400	9656240	9080	9080	9080	9080	0
365	20240627	124300	9656240	9080	9080	9080	9080	0
366	20240627	124200	9656240	9080	9080	9080	9080	0
367	20240627	124100	9656240	9080	9080	9080	9080	1
368	20240627	124000	9647160	9040	9040	9040	9040	0
369	20240627	123900	9647160	9040	9040	9040	9040	0
370	20240627	123800	9647160	9040	9040	9040	9040	0
371	20240627	123700	9647160	9040	9040	9040	9040	0
372	20240627	123600	9647160	9040	9040	9040	9040	0
373	20240627	123500	9647160	9040	9040	9040	9040	0
374	20240627	123400	9647160	9040	9040	9040	9040	0
375	20240627	123300	9647160	9040	9040	9040	9040	0
376	20240627	123200	9647160	9040	9040	9040	9040	0
377	20240627	123100	9647160	9040	9040	9040	9040	0
378	20240627	123000	9647160	9040	9040	9040	9040	0
379	20240627	122900	9647160	9040	9040	9040	9040	0
380	20240627	122800	9647160	9040	9040	9040	9040	0
381	20240627	122700	9647160	9040	9040	9040	9040	0
382	20240627	122600	9647160	9040	9040	9040	9040	0
383	20240627	122500	9647160	9040	9040	9040	9040	0
384	20240627	122400	9647160	9040	9040	9040	9040	0
385	20240627	122300	9647160	9040	9040	9040	9040	0
386	20240627	122200	9647160	9040	9040	9040	9040	0
387	20240627	122100	9647160	9040	9040	9040	9040	0
388	20240627	122000	9647160	9040	9040	9040	9040	0
389	20240627	121900	9647160	9040	9040	9040	9040	0
390	20240627	121800	9647160	9040	9040	9040	9040	0
391	20240627	121700	9647160	9040	9040	9040	9040	0
392	20240627	121600	9647160	9040	9040	9040	9040	0
393	20240627	121500	9647160	9040	9040	9040	9040	0
394	20240627	121400	9647160	9040	9040	9040	9040	0
395	20240627	121300	9647160	9040	9040	9040	9040	0
396	20240627	121200	9647160	9040	9040	9040	9040	0
397	20240627	121100	9647160	9040	9040	9040	9040	0
398	20240627	121000	9647160	9040	9040	9040	9040	0
399	20240627	120900	9647160	9040	9040	9040	9040	0
400	20240627	120800	9647160	9040	9040	9040	9040	0
401	20240627	120700	9647160	9040	9040	9040	9040	0
402	20240627	120600	9647160	9040	9040	9040	9040	0
403	20240627	120500	9647160	9040	9040	9040	9040	0
404	20240627	120400	9647160	9040	9040	9040	9040	0
405	20240627	120300	9647160	9040	9040	9040	9040	0
406	20240627	120200	9647160	9040	9040	9040	9040	0
407	20240627	120100	9647160	9040	9040	9040	9040	0
408	20240627	120000	9647160	9040	9040	9040	9040	0
409	20240627	115900	9647160	9040	9040	9040	9040	0
410	20240627	115800	9647160	9040	9040	9040	9040	0
411	20240627	115700	9647160	9040	9040	9040	9040	0
412	20240627	115600	9647160	9040	9040	9040	9040	0
413	20240627	115500	9647160	9040	9040	9040	9040	0
414	20240627	115400	9647160	9040	9040	9040	9040	0
415	20240627	115300	9647160	9040	9040	9040	9040	0
416	20240627	115200	9647160	9040	9040	9040	9040	0
417	20240627	115100	9647160	9040	9040	9040	9040	0
418	20240627	115000	9647160	9040	9040	9040	9040	0
419	20240627	114900	9647160	9040	9040	9040	9040	0
420	20240627	114800	9647160	9040	9040	9040	9040	0
421	20240627	114700	9647160	9040	9040	9040	9040	0
422	20240627	114600	9647160	9040	9040	9040	9040	0
423	20240627	114500	9647160	9040	9040	9040	9040	0
424	20240627	114400	9647160	9040	9040	9040	9040	0
425	20240627	114300	9647160	9040	9040	9040	9040	0
426	20240627	114200	9647160	9040	9040	9040	9040	0
427	20240627	114100	9647160	9040	9040	9040	9040	0
428	20240627	114000	9647160	9040	9040	9040	9040	0
429	20240627	113900	9647160	9040	9040	9040	9040	0
430	20240627	113800	9647160	9040	9040	9040	9040	0
431	20240627	113700	9647160	9040	9040	9040	9040	0
432	20240627	113600	9647160	9040	9040	9040	9040	0
433	20240627	113500	9647160	9040	9040	9040	9040	0
434	20240627	113400	9647160	9040	9040	9040	9040	0
435	20240627	113300	9647160	9040	9040	9040	9040	0
436	20240627	113200	9647160	9040	9040	9040	9040	0
437	20240627	113100	9647160	9040	9040	9040	9040	0
438	20240627	113000	9647160	9040	9040	9040	9040	0
439	20240627	112900	9647160	9040	9040	9040	9040	0
440	20240627	112800	9647160	9040	9040	9040	9040	0
441	20240627	112700	9647160	9040	9040	9040	9040	0
442	20240627	112600	9647160	9040	9040	9040	9040	0
443	20240627	112500	9647160	9040	9040	9040	9040	0
444	20240627	112400	9647160	9040	9040	9040	9040	0
445	20240627	112300	9647160	9040	9040	9040	9040	0
446	20240627	112200	9647160	9040	9040	9040	9040	0
447	20240627	112100	9647160	9040	9040	9040	9040	0
448	20240627	112000	9647160	9040	9040	9040	9040	0
449	20240627	111900	9647160	9040	9040	9040	9040	0
450	20240627	111800	9647160	9040	9040	9040	9040	0
451	20240627	111700	9647160	9040	9040	9040	9040	0
452	20240627	111600	9647160	9040	9040	9040	9040	0
453	20240627	111500	9647160	9040	9040	9040	9040	0
454	20240627	111400	9647160	9040	9040	9040	9040	0
455	20240627	111300	9647160	9040	9040	9040	9040	0
456	20240627	111200	9647160	9040	9040	9040	9040	0
457	20240627	111100	9647160	9040	9040	9040	9040	0
458	20240627	111000	9647160	9040	9040	9040	9040	0
459	20240627	110900	9647160	9040	9040	9040	9040	0
460	20240627	110800	9647160	9040	9040	9040	9040	0
461	20240627	110700	9647160	9040	9040	9040	9040	0
462	20240627	110600	9647160	9040	9040	9040	9040	0
463	20240627	110500	9647160	9040	9040	9040	9040	0
464	20240627	110400	9647160	9040	9040	9040	9040	0
465	20240627	110300	9647160	9040	9040	9040	9040	0
466	20240627	110200	9647160	9040	9040	9040	9040	0
467	20240627	110100	9647160	9040	9040	9040	9040	0
468	20240627	110000	9647160	9040	9040	9040	9040	0
469	20240627	105900	9647160	9040	9040	9040	9040	0
470	20240627	105800	9647160	9040	9040	9040	9040	0
471	20240627	105700	9647160	9040	9040	9040	9040	0
472	20240627	105600	9647160	9040	9040	9040	9040	0
473	20240627	105500	9647160	9040	9040	9040	9040	0
474	20240627	105400	9647160	9040	9040	9040	9040	0
475	20240627	105300	9647160	9040	9040	9040	9040	0
476	20240627	105200	9647160	9040	9040	9040	9040	0
477	20240627	105100	9647160	9040	9040	9040	9040	0
478	20240627	105000	9647160	9040	9040	9040	9040	78
479	20240627	104900	8942040	9030	9030	9030	9030	0
480	20240627	104800	8942040	9030	9030	9030	9030	0
481	20240627	104700	8942040	9030	9030	9030	9030	0
482	20240627	104600	8942040	9030	9030	9030	9030	0
483	20240627	104500	8942040	9030	9030	9030	9030	0
484	20240627	104400	8942040	9030	9030	9030	9030	0
485	20240627	104300	8942040	9030	9030	9030	9030	0
486	20240627	104200	8942040	9030	9030	9030	9030	110
487	20240627	104100	7948740	9020	9020	9020	9020	0
488	20240627	104000	7948740	9020	9020	9020	9020	446
489	20240627	103900	3925820	9040	9040	9040	9040	0
490	20240627	103800	3925820	9040	9040	9040	9040	0
491	20240627	103700	3925820	9040	9040	9040	9040	0
492	20240627	103600	3925820	9040	9040	9040	9040	0
493	20240627	103500	3925820	9040	9040	9040	9040	0
494	20240627	103400	3925820	9040	9040	9040	9040	0
495	20240627	103300	3925820	9040	9040	9040	9040	0
496	20240627	103200	3925820	9040	9040	9040	9040	0
497	20240627	103100	3925820	9040	9040	9040	9040	0
498	20240627	103000	3925820	9040	9040	9040	9040	0
499	20240627	102900	3925820	9040	9040	9040	9040	0
500	20240627	102800	3925820	9040	9040	9040	9040	0
501	20240627	102700	3925820	9040	9040	9040	9040	0
502	20240627	102600	3925820	9040	9040	9040	9040	0
503	20240627	102500	3925820	9040	9040	9040	9040	0
504	20240627	102400	3925820	9040	9040	9040	9040	0
505	20240627	102300	3925820	9040	9040	9040	9040	1
506	20240627	102200	3916780	9000	9000	9000	9000	0
507	20240627	102100	3916780	9000	9000	9000	9000	0
508	20240627	102000	3916780	9000	9000	9000	9000	0
509	20240627	101900	3916780	9000	9000	9000	9000	0
510	20240627	101800	3916780	9000	9000	9000	9000	0
511	20240627	101700	3916780	9000	9000	9000	9000	0
512	20240627	101600	3916780	9000	9000	9000	9000	0
513	20240627	101500	3916780	9000	9010	9010	9000	400
514	20240627	101400	315720	9010	9010	9010	9010	0
515	20240627	101300	315720	9010	9010	9010	9010	0
516	20240627	101200	315720	9010	9010	9010	9010	0
517	20240627	101100	315720	9010	9010	9010	9010	0
518	20240627	101000	315720	9010	9010	9010	9010	0
519	20240627	100900	315720	9010	9010	9010	9010	0
520	20240627	100800	315720	9010	9010	9010	9010	0
521	20240627	100700	315720	9010	9010	9010	9010	0
522	20240627	100600	315720	9010	9010	9010	9010	0
523	20240627	100500	315720	9010	9010	9010	9010	0
524	20240627	100400	315720	9010	9010	9010	9010	0
525	20240627	100300	315720	9010	9010	9010	9010	0
526	20240627	100200	315720	9010	9010	9010	9010	0
527	20240627	100100	315720	9010	9010	9010	9010	0
528	20240627	100000	315720	9010	9010	9010	9010	0
529	20240627	095900	315720	9010	9010	9010	9010	0
530	20240627	095800	315720	9010	9010	9010	9010	0
531	20240627	095700	315720	9010	9010	9010	9010	0
532	20240627	095600	315720	9010	9010	9010	9010	0
533	20240627	095500	315720	9010	9010	9010	9010	0
534	20240627	095400	315720	9010	9010	9010	9010	0
535	20240627	095300	315720	9010	9010	9010	9010	0
536	20240627	095200	315720	9010	9010	9010	9010	0
537	20240627	095100	315720	9010	9010	9010	9010	0
538	20240627	095000	315720	9010	9010	9010	9010	0
539	20240627	094900	315720	9010	9010	9010	9010	0
540	20240627	094800	315720	9010	9010	9010	9010	0
541	20240627	094700	315720	9010	9010	9010	9010	0
542	20240627	094600	315720	9010	9010	9010	9010	0
543	20240627	094500	315720	9010	9010	9010	9010	0
544	20240627	094400	315720	9010	9010	9010	9010	0
545	20240627	094300	315720	9010	9010	9010	9010	0
546	20240627	094200	315720	9010	9010	9010	9010	0
547	20240627	094100	315720	9010	9010	9010	9010	0
548	20240627	094000	315720	9010	9010	9010	9010	0
549	20240627	093900	315720	9010	9010	9010	9010	0
550	20240627	093800	315720	9010	9010	9010	9010	0
551	20240627	093700	315720	9010	9010	9010	9010	4
552	20240627	093600	279680	9010	9010	9010	9010	0
553	20240627	093500	279680	9010	9010	9010	9010	0
554	20240627	093400	279680	9010	9010	9010	9010	0
555	20240627	093300	279680	9010	9010	9010	9010	0
556	20240627	093200	279680	9010	9010	9010	9010	0
557	20240627	093100	279680	9010	9010	9010	9010	0
558	20240627	093000	279680	9010	9010	9010	9010	0
559	20240627	092900	279680	9010	9010	9010	9010	0
560	20240627	092800	279680	9010	9010	9010	9010	0
561	20240627	092700	279680	9010	9010	9010	9010	0
562	20240627	092600	279680	9010	9010	9010	9010	0
563	20240627	092500	279680	9010	9010	9010	9010	0
564	20240627	092400	279680	9010	9010	9010	9010	0
565	20240627	092300	279680	9010	9010	9010	9010	0
566	20240627	092200	279680	9010	9010	9010	9010	0
567	20240627	092100	279680	9010	9010	9010	9010	0
568	20240627	092000	279680	9010	9010	9010	9010	0
569	20240627	091900	279680	9010	9010	9010	9010	0
570	20240627	091800	279680	9010	9010	9010	9010	0
571	20240627	091700	279680	9010	9010	9010	9010	0
572	20240627	091600	279680	9010	9010	9010	9010	0
573	20240627	091500	279680	9010	9010	9010	9010	0
574	20240627	091400	279680	9010	9010	9010	9010	0
575	20240627	091300	279680	9010	9010	9010	9010	0
576	20240627	091200	279680	9010	9010	9010	9010	0
577	20240627	091100	279680	9010	9010	9010	9010	0
578	20240627	091000	279680	9010	9010	9010	9010	0
579	20240627	090900	279680	9010	9010	9010	9010	0
580	20240627	090800	279680	9010	9010	9010	9010	0
581	20240627	090700	279680	9010	9010	9010	9010	0
582	20240627	090600	279680	9010	9010	9010	9010	0
583	20240627	090500	279680	9010	9010	9010	9010	0
584	20240627	090400	279680	9010	9010	9010	9010	0
585	20240627	090300	279680	9010	9010	9010	9010	0
586	20240627	090200	279680	9010	9010	9010	9010	0
587	20240627	090100	279680	9010	9020	9020	9010	28
588	20240627	090000	27300	9100	9100	9100	9100	3