KissMeData/000700/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	183200	112201180	5660	5660	5660	5660	145
3	20240612	183100	112201180	5660	5660	5660	5660	0
4	20240612	183000	112201180	5660	5660	5660	5660	0
5	20240612	182900	112201180	5660	5660	5660	5660	0
6	20240612	182800	112201180	5660	5660	5660	5660	0
7	20240612	182700	112201180	5660	5660	5660	5660	0
8	20240612	182600	112201180	5660	5660	5660	5660	0
9	20240612	182500	112201180	5660	5660	5660	5660	0
10	20240612	182400	112201180	5660	5660	5660	5660	0
11	20240612	182300	112201180	5660	5660	5660	5660	0
12	20240612	182200	112201180	5660	5660	5660	5660	0
13	20240612	182100	112201180	5660	5660	5660	5660	0
14	20240612	182000	112201180	5660	5660	5660	5660	0
15	20240612	181900	112201180	5660	5660	5660	5660	0
16	20240612	181800	112201180	5660	5660	5660	5660	0
17	20240612	181700	112201180	5660	5660	5660	5660	0
18	20240612	181600	112201180	5660	5660	5660	5660	0
19	20240612	181500	112201180	5660	5660	5660	5660	0
20	20240612	181400	112201180	5660	5660	5660	5660	0
21	20240612	181300	112201180	5660	5660	5660	5660	0
22	20240612	181200	112201180	5660	5660	5660	5660	0
23	20240612	181100	112201180	5660	5660	5660	5660	0
24	20240612	181000	112201180	5660	5660	5660	5660	0
25	20240612	180900	112201180	5660	5660	5660	5660	0
26	20240612	180800	112201180	5660	5660	5660	5660	0
27	20240612	180700	112201180	5660	5660	5660	5660	0
28	20240612	180600	112201180	5660	5660	5660	5660	0
29	20240612	180500	112201180	5660	5660	5660	5660	0
30	20240612	180400	112201180	5660	5660	5660	5660	0
31	20240612	180300	112201180	5660	5660	5660	5660	0
32	20240612	180200	112201180	5660	5660	5660	5660	145
33	20240612	180100	112201180	5660	5660	5660	5660	0
34	20240612	180000	112201180	5660	5660	5660	5660	0
35	20240612	175900	112201180	5660	5660	5660	5660	0
36	20240612	175800	112201180	5660	5660	5660	5660	0
37	20240612	175700	112201180	5660	5660	5660	5660	0
38	20240612	175600	112201180	5660	5660	5660	5660	0
39	20240612	175500	112201180	5660	5660	5660	5660	0
40	20240612	175400	112201180	5660	5660	5660	5660	0
41	20240612	175300	112201180	5660	5660	5660	5660	0
42	20240612	175200	112201180	5660	5660	5660	5660	0
43	20240612	175100	112201180	5660	5660	5660	5660	0
44	20240612	175000	112201180	5660	5660	5660	5660	0
45	20240612	174900	112201180	5660	5660	5660	5660	0
46	20240612	174800	112201180	5660	5660	5660	5660	0
47	20240612	174700	112201180	5660	5660	5660	5660	0
48	20240612	174600	112201180	5660	5660	5660	5660	0
49	20240612	174500	112201180	5660	5660	5660	5660	0
50	20240612	174400	112201180	5660	5660	5660	5660	0
51	20240612	174300	112201180	5660	5660	5660	5660	0
52	20240612	174200	112201180	5660	5660	5660	5660	0
53	20240612	174100	112201180	5660	5660	5660	5660	0
54	20240612	174000	112201180	5660	5660	5660	5660	0
55	20240612	173900	112201180	5660	5660	5660	5660	0
56	20240612	173800	112201180	5660	5660	5660	5660	0
57	20240612	173700	112201180	5660	5660	5660	5660	0
58	20240612	173600	112201180	5660	5660	5660	5660	0
59	20240612	173500	112201180	5660	5660	5660	5660	0
60	20240612	173400	112201180	5660	5660	5660	5660	0
61	20240612	173300	112201180	5660	5660	5660	5660	0
62	20240612	173200	112201180	5660	5660	5660	5660	145
63	20240612	173100	112201180	5660	5660	5660	5660	0
64	20240612	173000	112201180	5660	5660	5660	5660	0
65	20240612	172900	112201180	5660	5660	5660	5660	0
66	20240612	172800	112201180	5660	5660	5660	5660	0
67	20240612	172700	112201180	5660	5660	5660	5660	0
68	20240612	172600	112201180	5660	5660	5660	5660	0
69	20240612	172500	112201180	5660	5660	5660	5660	0
70	20240612	172400	112201180	5660	5660	5660	5660	0
71	20240612	172300	112201180	5660	5660	5660	5660	0
72	20240612	172200	112201180	5660	5660	5660	5660	0
73	20240612	172100	112201180	5660	5660	5660	5660	0
74	20240612	172000	112201180	5660	5660	5660	5660	0
75	20240612	171900	112201180	5660	5660	5660	5660	0
76	20240612	171800	112201180	5660	5660	5660	5660	0
77	20240612	171700	112201180	5660	5660	5660	5660	0
78	20240612	171600	112201180	5660	5660	5660	5660	0
79	20240612	171500	112201180	5660	5660	5660	5660	0
80	20240612	171400	112201180	5660	5660	5660	5660	0
81	20240612	171300	112201180	5660	5660	5660	5660	0
82	20240612	171200	112201180	5660	5660	5660	5660	0
83	20240612	171100	112201180	5660	5660	5660	5660	0
84	20240612	171000	112201180	5660	5660	5660	5660	0
85	20240612	170900	112201180	5660	5660	5660	5660	0
86	20240612	170800	112201180	5660	5660	5660	5660	0
87	20240612	170700	112201180	5660	5660	5660	5660	0
88	20240612	170600	112201180	5660	5660	5660	5660	0
89	20240612	170500	112201180	5660	5660	5660	5660	0
90	20240612	170400	112201180	5660	5660	5660	5660	0
91	20240612	170300	112201180	5660	5660	5660	5660	0
92	20240612	170200	112201180	5660	5660	5660	5660	145
93	20240612	170100	112201180	5660	5660	5660	5660	0
94	20240612	170000	112201180	5660	5660	5660	5660	0
95	20240612	165900	112201180	5660	5660	5660	5660	0
96	20240612	165800	112201180	5660	5660	5660	5660	0
97	20240612	165700	112201180	5660	5660	5660	5660	0
98	20240612	165600	112201180	5660	5660	5660	5660	0
99	20240612	165500	112201180	5660	5660	5660	5660	0
100	20240612	165400	112201180	5660	5660	5660	5660	0
101	20240612	165300	112201180	5660	5660	5660	5660	0
102	20240612	165200	112201180	5660	5660	5660	5660	0
103	20240612	165100	112201180	5660	5660	5660	5660	0
104	20240612	165000	112201180	5660	5660	5660	5660	0
105	20240612	164900	112201180	5660	5660	5660	5660	0
106	20240612	164800	112201180	5660	5660	5660	5660	0
107	20240612	164700	112201180	5660	5660	5660	5660	0
108	20240612	164600	112201180	5660	5660	5660	5660	0
109	20240612	164500	112201180	5660	5660	5660	5660	0
110	20240612	164400	112201180	5660	5660	5660	5660	0
111	20240612	164300	112201180	5660	5660	5660	5660	0
112	20240612	164200	112201180	5660	5660	5660	5660	0
113	20240612	164100	112201180	5660	5660	5660	5660	0
114	20240612	164000	112201180	5660	5660	5660	5660	0
115	20240612	163900	112201180	5660	5660	5660	5660	0
116	20240612	163800	112201180	5660	5660	5660	5660	0
117	20240612	163700	112201180	5660	5660	5660	5660	0
118	20240612	163600	112201180	5660	5660	5660	5660	0
119	20240612	163500	112201180	5660	5660	5660	5660	0
120	20240612	163400	112201180	5660	5660	5660	5660	0
121	20240612	163300	112201180	5660	5660	5660	5660	0
122	20240612	163200	112201180	5660	5660	5660	5660	145
123	20240612	163100	112201180	5660	5660	5660	5660	0
124	20240612	163000	112201180	5660	5660	5660	5660	0
125	20240612	162900	112201180	5660	5660	5660	5660	0
126	20240612	162800	112201180	5660	5660	5660	5660	0
127	20240612	162700	112201180	5660	5660	5660	5660	0
128	20240612	162600	112201180	5660	5660	5660	5660	0
129	20240612	162500	112201180	5660	5660	5660	5660	0
130	20240612	162400	112201180	5660	5660	5660	5660	0
131	20240612	162300	112201180	5660	5660	5660	5660	0
132	20240612	162200	112201180	5660	5660	5660	5660	0
133	20240612	162100	112201180	5660	5660	5660	5660	0
134	20240612	162000	112201180	5660	5660	5660	5660	0
135	20240612	161900	112201180	5660	5660	5660	5660	0
136	20240612	161800	112201180	5660	5660	5660	5660	0
137	20240612	161700	112201180	5660	5660	5660	5660	0
138	20240612	161600	112201180	5660	5660	5660	5660	0
139	20240612	161500	112201180	5660	5660	5660	5660	0
140	20240612	161400	112201180	5660	5660	5660	5660	0
141	20240612	161300	112201180	5660	5660	5660	5660	0
142	20240612	161200	112201180	5660	5660	5660	5660	0
143	20240612	161100	112201180	5660	5660	5660	5660	0
144	20240612	161000	112201180	5660	5660	5660	5660	0
145	20240612	160900	112201180	5660	5660	5660	5660	0
146	20240612	160800	112201180	5660	5660	5660	5660	0
147	20240612	160700	112201180	5660	5660	5660	5660	0
148	20240612	160600	112201180	5660	5660	5660	5660	0
149	20240612	160500	112201180	5660	5660	5660	5660	0
150	20240612	160400	112201180	5660	5660	5660	5660	0
151	20240612	160300	112201180	5660	5660	5660	5660	0
152	20240612	160200	112201180	5660	5660	5660	5660	145
153	20240612	160100	112201180	5660	5660	5660	5660	0
154	20240612	160000	112201180	5660	5660	5660	5660	0
155	20240612	155900	112201180	5660	5660	5660	5660	0
156	20240612	155800	112201180	5660	5660	5660	5660	0
157	20240612	155700	112201180	5660	5660	5660	5660	0
158	20240612	155600	112201180	5660	5660	5660	5660	0
159	20240612	155500	112201180	5660	5660	5660	5660	0
160	20240612	155400	112201180	5660	5660	5660	5660	0
161	20240612	155300	112201180	5660	5660	5660	5660	0
162	20240612	155200	112201180	5660	5660	5660	5660	0
163	20240612	155100	112201180	5660	5660	5660	5660	0
164	20240612	155000	112201180	5660	5660	5660	5660	0
165	20240612	154900	112201180	5660	5660	5660	5660	0
166	20240612	154800	112201180	5660	5660	5660	5660	0
167	20240612	154700	112201180	5660	5660	5660	5660	0
168	20240612	154600	112201180	5660	5660	5660	5660	0
169	20240612	154500	112201180	5660	5660	5660	5660	0
170	20240612	154400	112201180	5660	5660	5660	5660	0
171	20240612	154300	112201180	5660	5660	5660	5660	0
172	20240612	154200	112201180	5660	5660	5660	5660	0
173	20240612	154100	112201180	5660	5660	5660	5660	0
174	20240612	154000	112201180	5660	5660	5660	5660	0
175	20240612	153900	112201180	5660	5660	5660	5660	0
176	20240612	153800	112201180	5660	5660	5660	5660	0
177	20240612	153700	112201180	5660	5660	5660	5660	0
178	20240612	153600	112201180	5660	5660	5660	5660	0
179	20240612	153500	112201180	5660	5660	5660	5660	0
180	20240612	153400	112201180	5660	5660	5660	5660	0
181	20240612	153300	112201180	5660	5660	5660	5660	0
182	20240612	153200	112201180	5660	5660	5660	5660	145
183	20240612	153100	112201180	5660	5660	5660	5660	0
184	20240612	153000	112201180	5660	5660	5660	5660	145
185	20240612	152900	111380480	5660	5660	5660	5660	0
186	20240612	152800	111380480	5660	5660	5660	5660	0
187	20240612	152700	111380480	5660	5660	5660	5660	0
188	20240612	152600	111380480	5660	5660	5660	5660	0
189	20240612	152500	111380480	5660	5660	5660	5660	0
190	20240612	152400	111380480	5660	5660	5660	5660	0
191	20240612	152300	111380480	5660	5660	5660	5660	0
192	20240612	152200	111380480	5660	5660	5660	5660	0
193	20240612	152100	111380480	5660	5660	5660	5660	0
194	20240612	152000	111380480	5660	5660	5660	5660	0
195	20240612	151900	111380480	5660	5650	5660	5650	29
196	20240612	151800	111216600	5660	5650	5660	5650	21
197	20240612	151700	111097760	5640	5650	5650	5640	108
198	20240612	151600	110488630	5660	5660	5660	5660	1
199	20240612	151500	110482970	5640	5640	5640	5640	0
200	20240612	151400	110482970	5640	5650	5650	5640	116
201	20240612	151300	109827790	5660	5660	5660	5660	1
202	20240612	151200	109822130	5650	5650	5650	5650	0
203	20240612	151100	109822130	5650	5650	5650	5650	0
204	20240612	151000	109822130	5650	5650	5650	5650	0
205	20240612	150900	109822130	5650	5650	5650	5650	43
206	20240612	150800	109579180	5650	5650	5650	5650	13
207	20240612	150700	109505730	5650	5650	5650	5650	7
208	20240612	150600	109466180	5640	5640	5640	5640	0
209	20240612	150500	109466180	5640	5640	5640	5640	0
210	20240612	150400	109466180	5640	5640	5640	5640	0
211	20240612	150300	109466180	5640	5640	5640	5640	0
212	20240612	150200	109466180	5640	5640	5640	5640	0
213	20240612	150100	109466180	5640	5640	5640	5640	0
214	20240612	150000	109466180	5640	5640	5640	5640	0
215	20240612	145900	109466180	5640	5640	5640	5640	0
216	20240612	145800	109466180	5640	5640	5640	5640	0
217	20240612	145700	109466180	5640	5640	5640	5640	0
218	20240612	145600	109466180	5640	5640	5640	5640	0
219	20240612	145500	109466180	5640	5640	5640	5640	0
220	20240612	145400	109466180	5640	5640	5640	5640	0
221	20240612	145300	109466180	5640	5640	5640	5640	56
222	20240612	145200	109150340	5650	5650	5650	5650	1
223	20240612	145100	109144690	5650	5650	5650	5650	0
224	20240612	145000	109144690	5650	5650	5650	5650	29
225	20240612	144900	108980840	5650	5650	5650	5650	0
226	20240612	144800	108980840	5650	5650	5650	5650	45
227	20240612	144700	108726590	5650	5650	5650	5650	0
228	20240612	144600	108726590	5650	5650	5650	5650	0
229	20240612	144500	108726590	5650	5650	5650	5650	100
230	20240612	144400	108161590	5650	5650	5650	5650	0
231	20240612	144300	108161590	5650	5650	5650	5650	37
232	20240612	144200	107952540	5650	5650	5650	5650	0
233	20240612	144100	107952540	5650	5650	5650	5650	0
234	20240612	144000	107952540	5650	5650	5650	5650	0
235	20240612	143900	107952540	5650	5650	5650	5650	0
236	20240612	143800	107952540	5650	5650	5650	5650	0
237	20240612	143700	107952540	5650	5650	5650	5650	0
238	20240612	143600	107952540	5650	5650	5650	5650	0
239	20240612	143500	107952540	5650	5650	5650	5650	0
240	20240612	143400	107952540	5650	5650	5650	5650	0
241	20240612	143300	107952540	5650	5650	5660	5650	1642
242	20240612	143200	98675230	5660	5660	5660	5660	0
243	20240612	143100	98675230	5660	5660	5660	5660	70
244	20240612	143000	98279030	5650	5650	5650	5650	0
245	20240612	142900	98279030	5650	5650	5650	5650	0
246	20240612	142800	98279030	5650	5650	5650	5650	0
247	20240612	142700	98279030	5650	5650	5650	5650	0
248	20240612	142600	98279030	5650	5650	5650	5650	0
249	20240612	142500	98279030	5650	5650	5650	5650	0
250	20240612	142400	98279030	5650	5650	5650	5650	0
251	20240612	142300	98279030	5650	5650	5650	5650	0
252	20240612	142200	98279030	5650	5650	5650	5650	0
253	20240612	142100	98279030	5650	5650	5650	5650	41
254	20240612	142000	98047380	5660	5660	5660	5660	0
255	20240612	141900	98047380	5660	5660	5660	5660	0
256	20240612	141800	98047380	5660	5660	5660	5660	0
257	20240612	141700	98047380	5660	5660	5660	5660	0
258	20240612	141600	98047380	5660	5660	5660	5660	0
259	20240612	141500	98047380	5660	5660	5660	5660	0
260	20240612	141400	98047380	5660	5660	5660	5660	0
261	20240612	141300	98047380	5660	5660	5660	5660	0
262	20240612	141200	98047380	5660	5660	5660	5660	1
263	20240612	141100	98041720	5640	5640	5640	5640	0
264	20240612	141000	98041720	5640	5640	5640	5640	0
265	20240612	140900	98041720	5640	5640	5640	5640	0
266	20240612	140800	98041720	5640	5640	5640	5640	0
267	20240612	140700	98041720	5640	5640	5640	5640	0
268	20240612	140600	98041720	5640	5640	5640	5640	0
269	20240612	140500	98041720	5640	5640	5640	5640	0
270	20240612	140400	98041720	5640	5640	5640	5640	0
271	20240612	140300	98041720	5640	5640	5640	5640	0
272	20240612	140200	98041720	5640	5650	5660	5640	829
273	20240612	140100	93351390	5650	5650	5650	5650	0
274	20240612	140000	93351390	5650	5650	5650	5650	0
275	20240612	135900	93351390	5650	5650	5650	5650	27
276	20240612	135800	93198840	5650	5650	5650	5650	0
277	20240612	135700	93198840	5650	5650	5650	5650	0
278	20240612	135600	93198840	5650	5650	5650	5650	0
279	20240612	135500	93198840	5650	5650	5650	5650	0
280	20240612	135400	93198840	5650	5650	5650	5650	54
281	20240612	135300	92893740	5650	5650	5650	5650	0
282	20240612	135200	92893740	5650	5650	5650	5650	13
283	20240612	135100	92820290	5650	5650	5650	5650	0
284	20240612	135000	92820290	5650	5650	5650	5620	4469
285	20240612	134900	67633790	5660	5660	5660	5660	0
286	20240612	134800	67633790	5660	5660	5660	5660	0
287	20240612	134700	67633790	5660	5660	5660	5660	0
288	20240612	134600	67633790	5660	5660	5660	5660	0
289	20240612	134500	67633790	5660	5660	5660	5660	0
290	20240612	134400	67633790	5660	5660	5660	5660	0
291	20240612	134300	67633790	5660	5660	5660	5660	0
292	20240612	134200	67633790	5660	5660	5660	5660	0
293	20240612	134100	67633790	5660	5660	5660	5660	0
294	20240612	134000	67633790	5660	5660	5660	5660	0
295	20240612	133900	67633790	5660	5660	5660	5660	0
296	20240612	133800	67633790	5660	5660	5660	5660	0
297	20240612	133700	67633790	5660	5660	5660	5660	0
298	20240612	133600	67633790	5660	5660	5660	5660	0
299	20240612	133500	67633790	5660	5660	5660	5660	0
300	20240612	133400	67633790	5660	5660	5660	5660	0
301	20240612	133300	67633790	5660	5660	5660	5660	0
302	20240612	133200	67633790	5660	5660	5660	5660	0
303	20240612	133100	67633790	5660	5660	5660	5660	0
304	20240612	133000	67633790	5660	5660	5660	5660	0
305	20240612	132900	67633790	5660	5660	5660	5660	0
306	20240612	132800	67633790	5660	5660	5660	5660	0
307	20240612	132700	67633790	5660	5660	5660	5660	0
308	20240612	132600	67633790	5660	5660	5660	5660	0
309	20240612	132500	67633790	5660	5660	5660	5660	0
310	20240612	132400	67633790	5660	5660	5660	5660	0
311	20240612	132300	67633790	5660	5660	5660	5660	107
312	20240612	132200	67028170	5660	5660	5660	5660	0
313	20240612	132100	67028170	5660	5660	5660	5660	0
314	20240612	132000	67028170	5660	5660	5660	5660	0
315	20240612	131900	67028170	5660	5660	5660	5660	19
316	20240612	131800	66920630	5660	5660	5660	5660	758
317	20240612	131700	62630350	5660	5660	5660	5660	116
318	20240612	131600	61973790	5650	5650	5650	5650	0
319	20240612	131500	61973790	5650	5650	5650	5650	0
320	20240612	131400	61973790	5650	5650	5650	5650	0
321	20240612	131300	61973790	5650	5650	5650	5650	0
322	20240612	131200	61973790	5650	5650	5650	5650	118
323	20240612	131100	61307090	5660	5660	5660	5660	0
324	20240612	131000	61307090	5660	5660	5660	5660	5
325	20240612	130900	61278790	5660	5660	5660	5660	0
326	20240612	130800	61278790	5660	5660	5660	5660	0
327	20240612	130700	61278790	5660	5660	5660	5660	0
328	20240612	130600	61278790	5660	5660	5660	5660	0
329	20240612	130500	61278790	5660	5660	5660	5660	0
330	20240612	130400	61278790	5660	5660	5660	5660	0
331	20240612	130300	61278790	5660	5660	5660	5660	0
332	20240612	130200	61278790	5660	5660	5660	5660	0
333	20240612	130100	61278790	5660	5660	5660	5660	0
334	20240612	130000	61278790	5660	5660	5660	5660	0
335	20240612	125900	61278790	5660	5660	5660	5660	0
336	20240612	125800	61278790	5660	5660	5660	5660	0
337	20240612	125700	61278790	5660	5660	5660	5660	0
338	20240612	125600	61278790	5660	5660	5660	5660	0
339	20240612	125500	61278790	5660	5660	5660	5660	0
340	20240612	125400	61278790	5660	5660	5660	5660	0
341	20240612	125300	61278790	5660	5660	5660	5660	0
342	20240612	125200	61278790	5660	5660	5660	5660	0
343	20240612	125100	61278790	5660	5660	5660	5660	0
344	20240612	125000	61278790	5660	5660	5660	5660	25
345	20240612	124900	61137290	5660	5660	5660	5660	0
346	20240612	124800	61137290	5660	5660	5660	5660	0
347	20240612	124700	61137290	5660	5660	5660	5660	18
348	20240612	124600	61035410	5670	5660	5670	5660	50
349	20240612	124500	60751940	5660	5660	5660	5660	50
350	20240612	124400	60468940	5660	5660	5660	5660	0
351	20240612	124300	60468940	5660	5660	5660	5660	0
352	20240612	124200	60468940	5660	5660	5660	5660	100
353	20240612	124100	59902940	5660	5660	5660	5660	0
354	20240612	124000	59902940	5660	5660	5660	5660	0
355	20240612	123900	59902940	5660	5660	5660	5660	0
356	20240612	123800	59902940	5660	5660	5660	5660	6
357	20240612	123700	59868980	5660	5660	5660	5660	25
358	20240612	123600	59727480	5650	5650	5650	5650	0
359	20240612	123500	59727480	5650	5650	5650	5650	0
360	20240612	123400	59727480	5650	5650	5650	5650	0
361	20240612	123300	59727480	5650	5650	5650	5650	0
362	20240612	123200	59727480	5650	5650	5650	5650	0
363	20240612	123100	59727480	5650	5650	5650	5650	0
364	20240612	123000	59727480	5650	5650	5650	5650	0
365	20240612	122900	59727480	5650	5650	5650	5650	0
366	20240612	122800	59727480	5650	5650	5650	5650	0
367	20240612	122700	59727480	5650	5650	5650	5650	100
368	20240612	122600	59162480	5650	5650	5650	5650	54
369	20240612	122500	58857380	5650	5650	5650	5650	117
370	20240612	122400	58196330	5650	5650	5650	5650	23
371	20240612	122300	58066380	5660	5660	5660	5660	0
372	20240612	122200	58066380	5660	5660	5660	5660	0
373	20240612	122100	58066380	5660	5660	5660	5660	0
374	20240612	122000	58066380	5660	5660	5660	5660	0
375	20240612	121900	58066380	5660	5660	5660	5660	0
376	20240612	121800	58066380	5660	5660	5660	5660	0
377	20240612	121700	58066380	5660	5660	5660	5660	10
378	20240612	121600	58009780	5660	5660	5660	5660	0
379	20240612	121500	58009780	5660	5660	5660	5660	0
380	20240612	121400	58009780	5660	5660	5660	5660	0
381	20240612	121300	58009780	5660	5660	5660	5660	0
382	20240612	121200	58009780	5660	5660	5660	5660	0
383	20240612	121100	58009780	5660	5660	5660	5660	0
384	20240612	121000	58009780	5660	5660	5660	5660	0
385	20240612	120900	58009780	5660	5660	5660	5660	0
386	20240612	120800	58009780	5660	5660	5660	5660	0
387	20240612	120700	58009780	5660	5660	5660	5660	0
388	20240612	120600	58009780	5660	5660	5660	5660	0
389	20240612	120500	58009780	5660	5660	5660	5660	0
390	20240612	120400	58009780	5660	5660	5660	5660	0
391	20240612	120300	58009780	5660	5660	5660	5660	0
392	20240612	120200	58009780	5660	5660	5660	5660	0
393	20240612	120100	58009780	5660	5660	5660	5660	0
394	20240612	120000	58009780	5660	5660	5660	5660	22
395	20240612	115900	57885260	5660	5660	5660	5660	186
396	20240612	115800	56832500	5660	5660	5660	5660	0
397	20240612	115700	56832500	5660	5660	5660	5660	0
398	20240612	115600	56832500	5660	5660	5660	5660	0
399	20240612	115500	56832500	5660	5660	5660	5660	164
400	20240612	115400	55904260	5660	5660	5660	5640	2368
401	20240612	115300	42517390	5660	5670	5670	5660	13
402	20240612	115200	42443800	5670	5670	5670	5670	1
403	20240612	115100	42438130	5660	5660	5660	5660	0
404	20240612	115000	42438130	5660	5660	5660	5660	0
405	20240612	114900	42438130	5660	5660	5660	5660	0
406	20240612	114800	42438130	5660	5660	5660	5660	193
407	20240612	114700	41345750	5660	5660	5660	5660	9
408	20240612	114600	41294810	5660	5660	5660	5660	11
409	20240612	114500	41232550	5660	5660	5660	5660	1
410	20240612	114400	41226890	5660	5660	5660	5660	23
411	20240612	114300	41096710	5660	5660	5660	5660	0
412	20240612	114200	41096710	5660	5660	5660	5660	0
413	20240612	114100	41096710	5660	5660	5660	5660	1
414	20240612	114000	41091050	5660	5660	5660	5660	0
415	20240612	113900	41091050	5660	5660	5660	5660	24
416	20240612	113800	40955210	5660	5660	5660	5660	79
417	20240612	113700	40508070	5660	5660	5660	5660	3
418	20240612	113600	40491090	5660	5660	5660	5660	29
419	20240612	113500	40326950	5660	5660	5660	5660	24
420	20240612	113400	40191110	5660	5660	5660	5660	0
421	20240612	113300	40191110	5660	5660	5660	5660	0
422	20240612	113200	40191110	5660	5660	5660	5660	0
423	20240612	113100	40191110	5660	5660	5660	5660	0
424	20240612	113000	40191110	5660	5660	5660	5660	0
425	20240612	112900	40191110	5660	5670	5670	5660	221
426	20240612	112800	38939060	5670	5670	5670	5670	56
427	20240612	112700	38621540	5660	5660	5660	5660	0
428	20240612	112600	38621540	5660	5660	5660	5660	25
429	20240612	112500	38480040	5670	5670	5670	5670	0
430	20240612	112400	38480040	5670	5670	5670	5670	0
431	20240612	112300	38480040	5670	5670	5670	5670	1
432	20240612	112200	38474370	5660	5660	5660	5660	0
433	20240612	112100	38474370	5660	5670	5670	5660	2
434	20240612	112000	38463040	5660	5660	5660	5660	0
435	20240612	111900	38463040	5660	5660	5660	5660	0
436	20240612	111800	38463040	5660	5660	5660	5660	0
437	20240612	111700	38463040	5660	5660	5660	5660	0
438	20240612	111600	38463040	5660	5660	5660	5660	0
439	20240612	111500	38463040	5660	5660	5660	5660	0
440	20240612	111400	38463040	5660	5660	5660	5660	0
441	20240612	111300	38463040	5660	5660	5660	5660	0
442	20240612	111200	38463040	5660	5660	5660	5660	0
443	20240612	111100	38463040	5660	5660	5660	5660	0
444	20240612	111000	38463040	5660	5660	5660	5660	2
445	20240612	110900	38451720	5660	5660	5660	5660	0
446	20240612	110800	38451720	5660	5670	5670	5660	10
447	20240612	110700	38395050	5660	5660	5660	5660	0
448	20240612	110600	38395050	5660	5660	5660	5660	0
449	20240612	110500	38395050	5660	5660	5660	5660	0
450	20240612	110400	38395050	5660	5660	5660	5660	0
451	20240612	110300	38395050	5660	5660	5660	5660	0
452	20240612	110200	38395050	5660	5660	5660	5660	0
453	20240612	110100	38395050	5660	5660	5660	5660	2
454	20240612	110000	38383730	5660	5660	5660	5660	2
455	20240612	105900	38372410	5660	5660	5660	5660	8
456	20240612	105800	38327130	5670	5670	5670	5670	0
457	20240612	105700	38327130	5670	5670	5670	5670	0
458	20240612	105600	38327130	5670	5670	5670	5670	0
459	20240612	105500	38327130	5670	5670	5670	5670	0
460	20240612	105400	38327130	5670	5670	5670	5670	0
461	20240612	105300	38327130	5670	5670	5670	5670	0
462	20240612	105200	38327130	5670	5670	5670	5670	0
463	20240612	105100	38327130	5670	5670	5670	5670	0
464	20240612	105000	38327130	5670	5670	5670	5670	0
465	20240612	104900	38327130	5670	5670	5670	5670	0
466	20240612	104800	38327130	5670	5670	5670	5670	0
467	20240612	104700	38327130	5670	5670	5670	5670	0
468	20240612	104600	38327130	5670	5670	5670	5670	0
469	20240612	104500	38327130	5670	5670	5670	5670	0
470	20240612	104400	38327130	5670	5670	5670	5670	0
471	20240612	104300	38327130	5670	5670	5670	5670	0
472	20240612	104200	38327130	5670	5670	5670	5670	1
473	20240612	104100	38321460	5660	5660	5660	5660	0
474	20240612	104000	38321460	5660	5660	5660	5660	5
475	20240612	103900	38293160	5660	5660	5660	5660	0
476	20240612	103800	38293160	5660	5660	5660	5660	0
477	20240612	103700	38293160	5660	5660	5660	5660	23
478	20240612	103600	38162980	5660	5660	5660	5660	0
479	20240612	103500	38162980	5660	5660	5660	5660	0
480	20240612	103400	38162980	5660	5660	5660	5660	531
481	20240612	103300	35157520	5650	5650	5650	5650	0
482	20240612	103200	35157520	5650	5650	5650	5650	0
483	20240612	103100	35157520	5650	5650	5650	5650	0
484	20240612	103000	35157520	5650	5650	5650	5650	0
485	20240612	102900	35157520	5650	5650	5660	5650	107
486	20240612	102800	34552810	5650	5650	5650	5650	0
487	20240612	102700	34552810	5650	5650	5650	5650	0
488	20240612	102600	34552810	5650	5650	5650	5650	0
489	20240612	102500	34552810	5650	5650	5650	5650	0
490	20240612	102400	34552810	5650	5650	5650	5650	0
491	20240612	102300	34552810	5650	5650	5650	5650	0
492	20240612	102200	34552810	5650	5650	5650	5650	0
493	20240612	102100	34552810	5650	5650	5650	5650	19
494	20240612	102000	34445460	5650	5650	5650	5650	0
495	20240612	101900	34445460	5650	5650	5650	5650	0
496	20240612	101800	34445460	5650	5650	5650	5650	0
497	20240612	101700	34445460	5650	5650	5650	5650	0
498	20240612	101600	34445460	5650	5650	5650	5650	0
499	20240612	101500	34445460	5650	5650	5650	5650	0
500	20240612	101400	34445460	5650	5650	5650	5650	18
501	20240612	101300	34343760	5660	5660	5660	5660	0
502	20240612	101200	34343760	5660	5660	5660	5660	0
503	20240612	101100	34343760	5660	5660	5660	5660	0
504	20240612	101000	34343760	5660	5660	5660	5660	0
505	20240612	100900	34343760	5660	5660	5660	5660	0
506	20240612	100800	34343760	5660	5660	5660	5660	1
507	20240612	100700	34338100	5660	5660	5660	5660	0
508	20240612	100600	34338100	5660	5660	5660	5660	0
509	20240612	100500	34338100	5660	5660	5660	5660	0
510	20240612	100400	34338100	5660	5660	5660	5660	0
511	20240612	100300	34338100	5660	5660	5660	5660	2
512	20240612	100200	34326780	5660	5660	5660	5660	6
513	20240612	100100	34292820	5660	5660	5660	5660	0
514	20240612	100000	34292820	5660	5660	5660	5660	0
515	20240612	095900	34292820	5660	5660	5660	5660	0
516	20240612	095800	34292820	5660	5660	5660	5660	0
517	20240612	095700	34292820	5660	5660	5660	5660	0
518	20240612	095600	34292820	5660	5650	5660	5650	44
519	20240612	095500	34044210	5660	5660	5660	5660	0
520	20240612	095400	34044210	5660	5660	5660	5660	0
521	20240612	095300	34044210	5660	5660	5660	5660	0
522	20240612	095200	34044210	5660	5660	5660	5660	0
523	20240612	095100	34044210	5660	5660	5660	5660	0
524	20240612	095000	34044210	5660	5660	5660	5660	0
525	20240612	094900	34044210	5660	5660	5660	5660	0
526	20240612	094800	34044210	5660	5660	5660	5660	5
527	20240612	094700	34015910	5660	5660	5660	5660	1
528	20240612	094600	34010250	5660	5660	5660	5660	0
529	20240612	094500	34010250	5660	5660	5660	5660	0
530	20240612	094400	34010250	5660	5660	5660	5660	1
531	20240612	094300	34004590	5660	5660	5660	5660	2
532	20240612	094200	33993270	5660	5660	5660	5660	0
533	20240612	094100	33993270	5660	5660	5660	5660	0
534	20240612	094000	33993270	5660	5660	5660	5660	0
535	20240612	093900	33993270	5660	5660	5660	5660	0
536	20240612	093800	33993270	5660	5660	5660	5660	0
537	20240612	093700	33993270	5660	5650	5660	5650	107
538	20240612	093600	33388710	5640	5640	5640	5640	151
539	20240612	093500	32537070	5640	5660	5680	5630	5661
540	20240612	093400	533390	5660	5660	5660	5660	0
541	20240612	093300	533390	5660	5660	5660	5660	0
542	20240612	093200	533390	5660	5660	5660	5660	0
543	20240612	093100	533390	5660	5660	5660	5660	0
544	20240612	093000	533390	5660	5660	5660	5660	0
545	20240612	092900	533390	5660	5660	5660	5660	0
546	20240612	092800	533390	5660	5660	5660	5660	0
547	20240612	092700	533390	5660	5660	5660	5660	0
548	20240612	092600	533390	5660	5660	5660	5660	0
549	20240612	092500	533390	5660	5660	5660	5660	0
550	20240612	092400	533390	5660	5660	5660	5660	0
551	20240612	092300	533390	5660	5660	5660	5660	0
552	20240612	092200	533390	5660	5660	5660	5660	0
553	20240612	092100	533390	5660	5670	5670	5660	9
554	20240612	092000	482400	5670	5670	5670	5670	1
555	20240612	091900	476730	5670	5670	5670	5660	47
556	20240612	091800	210410	5680	5680	5680	5680	0
557	20240612	091700	210410	5680	5680	5680	5680	0
558	20240612	091600	210410	5680	5680	5680	5680	11
559	20240612	091500	147930	5680	5680	5680	5680	1
560	20240612	091400	142250	5680	5690	5690	5680	2
561	20240612	091300	130880	5680	5680	5680	5680	0
562	20240612	091200	130880	5680	5680	5680	5680	2
563	20240612	091100	119520	5700	5700	5700	5700	0
564	20240612	091000	119520	5700	5700	5700	5700	0
565	20240612	090900	119520	5700	5700	5700	5700	0
566	20240612	090800	119520	5700	5700	5700	5700	0
567	20240612	090700	119520	5700	5700	5700	5700	0
568	20240612	090600	119520	5700	5700	5700	5700	0
569	20240612	090500	119520	5700	5700	5700	5700	0
570	20240612	090400	119520	5700	5700	5700	5700	0
571	20240612	090300	119520	5700	5700	5700	5700	0
572	20240612	090200	119520	5700	5700	5700	5700	12
573	20240612	090100	51120	5680	5680	5680	5680	0
574	20240612	090000	51120	5680	5680	5680	5680	9