KissMeData/005820/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	184600	12683550	17690	17690	17690	17690	92
3	20240612	184500	12683550	17690	17690	17690	17690	0
4	20240612	184400	12683550	17690	17690	17690	17690	0
5	20240612	184300	12683550	17690	17690	17690	17690	0
6	20240612	184200	12683550	17690	17690	17690	17690	0
7	20240612	184100	12683550	17690	17690	17690	17690	0
8	20240612	184000	12683550	17690	17690	17690	17690	0
9	20240612	183900	12683550	17690	17690	17690	17690	0
10	20240612	183800	12683550	17690	17690	17690	17690	0
11	20240612	183700	12683550	17690	17690	17690	17690	0
12	20240612	183600	12683550	17690	17690	17690	17690	0
13	20240612	183500	12683550	17690	17690	17690	17690	0
14	20240612	183400	12683550	17690	17690	17690	17690	0
15	20240612	183300	12683550	17690	17690	17690	17690	0
16	20240612	183200	12683550	17690	17690	17690	17690	0
17	20240612	183100	12683550	17690	17690	17690	17690	0
18	20240612	183000	12683550	17690	17690	17690	17690	0
19	20240612	182900	12683550	17690	17690	17690	17690	0
20	20240612	182800	12683550	17690	17690	17690	17690	0
21	20240612	182700	12683550	17690	17690	17690	17690	0
22	20240612	182600	12683550	17690	17690	17690	17690	0
23	20240612	182500	12683550	17690	17690	17690	17690	0
24	20240612	182400	12683550	17690	17690	17690	17690	0
25	20240612	182300	12683550	17690	17690	17690	17690	0
26	20240612	182200	12683550	17690	17690	17690	17690	0
27	20240612	182100	12683550	17690	17690	17690	17690	0
28	20240612	182000	12683550	17690	17690	17690	17690	0
29	20240612	181900	12683550	17690	17690	17690	17690	0
30	20240612	181800	12683550	17690	17690	17690	17690	0
31	20240612	181700	12683550	17690	17690	17690	17690	0
32	20240612	181600	12683550	17690	17690	17690	17690	92
33	20240612	181500	12683550	17690	17690	17690	17690	0
34	20240612	181400	12683550	17690	17690	17690	17690	0
35	20240612	181300	12683550	17690	17690	17690	17690	0
36	20240612	181200	12683550	17690	17690	17690	17690	0
37	20240612	181100	12683550	17690	17690	17690	17690	0
38	20240612	181000	12683550	17690	17690	17690	17690	0
39	20240612	180900	12683550	17690	17690	17690	17690	0
40	20240612	180800	12683550	17690	17690	17690	17690	0
41	20240612	180700	12683550	17690	17690	17690	17690	0
42	20240612	180600	12683550	17690	17690	17690	17690	0
43	20240612	180500	12683550	17690	17690	17690	17690	0
44	20240612	180400	12683550	17690	17690	17690	17690	0
45	20240612	180300	12683550	17690	17690	17690	17690	0
46	20240612	180200	12683550	17690	17690	17690	17690	0
47	20240612	180100	12683550	17690	17690	17690	17690	0
48	20240612	180000	12683550	17690	17690	17690	17690	0
49	20240612	175900	12683550	17690	17690	17690	17690	0
50	20240612	175800	12683550	17690	17690	17690	17690	0
51	20240612	175700	12683550	17690	17690	17690	17690	0
52	20240612	175600	12683550	17690	17690	17690	17690	0
53	20240612	175500	12683550	17690	17690	17690	17690	0
54	20240612	175400	12683550	17690	17690	17690	17690	0
55	20240612	175300	12683550	17690	17690	17690	17690	0
56	20240612	175200	12683550	17690	17690	17690	17690	0
57	20240612	175100	12683550	17690	17690	17690	17690	0
58	20240612	175000	12683550	17690	17690	17690	17690	0
59	20240612	174900	12683550	17690	17690	17690	17690	0
60	20240612	174800	12683550	17690	17690	17690	17690	0
61	20240612	174700	12683550	17690	17690	17690	17690	0
62	20240612	174600	12683550	17690	17690	17690	17690	92
63	20240612	174500	12683550	17690	17690	17690	17690	0
64	20240612	174400	12683550	17690	17690	17690	17690	0
65	20240612	174300	12683550	17690	17690	17690	17690	0
66	20240612	174200	12683550	17690	17690	17690	17690	0
67	20240612	174100	12683550	17690	17690	17690	17690	0
68	20240612	174000	12683550	17690	17690	17690	17690	0
69	20240612	173900	12683550	17690	17690	17690	17690	0
70	20240612	173800	12683550	17690	17690	17690	17690	0
71	20240612	173700	12683550	17690	17690	17690	17690	0
72	20240612	173600	12683550	17690	17690	17690	17690	0
73	20240612	173500	12683550	17690	17690	17690	17690	0
74	20240612	173400	12683550	17690	17690	17690	17690	0
75	20240612	173300	12683550	17690	17690	17690	17690	0
76	20240612	173200	12683550	17690	17690	17690	17690	0
77	20240612	173100	12683550	17690	17690	17690	17690	0
78	20240612	173000	12683550	17690	17690	17690	17690	0
79	20240612	172900	12683550	17690	17690	17690	17690	0
80	20240612	172800	12683550	17690	17690	17690	17690	0
81	20240612	172700	12683550	17690	17690	17690	17690	0
82	20240612	172600	12683550	17690	17690	17690	17690	0
83	20240612	172500	12683550	17690	17690	17690	17690	0
84	20240612	172400	12683550	17690	17690	17690	17690	0
85	20240612	172300	12683550	17690	17690	17690	17690	0
86	20240612	172200	12683550	17690	17690	17690	17690	0
87	20240612	172100	12683550	17690	17690	17690	17690	0
88	20240612	172000	12683550	17690	17690	17690	17690	0
89	20240612	171900	12683550	17690	17690	17690	17690	0
90	20240612	171800	12683550	17690	17690	17690	17690	0
91	20240612	171700	12683550	17690	17690	17690	17690	0
92	20240612	171600	12683550	17690	17690	17690	17690	92
93	20240612	171500	12683550	17690	17690	17690	17690	0
94	20240612	171400	12683550	17690	17690	17690	17690	0
95	20240612	171300	12683550	17690	17690	17690	17690	0
96	20240612	171200	12683550	17690	17690	17690	17690	0
97	20240612	171100	12683550	17690	17690	17690	17690	0
98	20240612	171000	12683550	17690	17690	17690	17690	0
99	20240612	170900	12683550	17690	17690	17690	17690	0
100	20240612	170800	12683550	17690	17690	17690	17690	0
101	20240612	170700	12683550	17690	17690	17690	17690	0
102	20240612	170600	12683550	17690	17690	17690	17690	0
103	20240612	170500	12683550	17690	17690	17690	17690	0
104	20240612	170400	12683550	17690	17690	17690	17690	0
105	20240612	170300	12683550	17690	17690	17690	17690	0
106	20240612	170200	12683550	17690	17690	17690	17690	0
107	20240612	170100	12683550	17690	17690	17690	17690	0
108	20240612	170000	12683550	17690	17690	17690	17690	0
109	20240612	165900	12683550	17690	17690	17690	17690	0
110	20240612	165800	12683550	17690	17690	17690	17690	0
111	20240612	165700	12683550	17690	17690	17690	17690	0
112	20240612	165600	12683550	17690	17690	17690	17690	0
113	20240612	165500	12683550	17690	17690	17690	17690	0
114	20240612	165400	12683550	17690	17690	17690	17690	0
115	20240612	165300	12683550	17690	17690	17690	17690	0
116	20240612	165200	12683550	17690	17690	17690	17690	0
117	20240612	165100	12683550	17690	17690	17690	17690	0
118	20240612	165000	12683550	17690	17690	17690	17690	0
119	20240612	164900	12683550	17690	17690	17690	17690	0
120	20240612	164800	12683550	17690	17690	17690	17690	0
121	20240612	164700	12683550	17690	17690	17690	17690	0
122	20240612	164600	12683550	17690	17690	17690	17690	92
123	20240612	164500	12683550	17690	17690	17690	17690	0
124	20240612	164400	12683550	17690	17690	17690	17690	0
125	20240612	164300	12683550	17690	17690	17690	17690	0
126	20240612	164200	12683550	17690	17690	17690	17690	0
127	20240612	164100	12683550	17690	17690	17690	17690	0
128	20240612	164000	12683550	17690	17690	17690	17690	0
129	20240612	163900	12683550	17690	17690	17690	17690	0
130	20240612	163800	12683550	17690	17690	17690	17690	0
131	20240612	163700	12683550	17690	17690	17690	17690	0
132	20240612	163600	12683550	17690	17690	17690	17690	0
133	20240612	163500	12683550	17690	17690	17690	17690	0
134	20240612	163400	12683550	17690	17690	17690	17690	0
135	20240612	163300	12683550	17690	17690	17690	17690	0
136	20240612	163200	12683550	17690	17690	17690	17690	0
137	20240612	163100	12683550	17690	17690	17690	17690	0
138	20240612	163000	12683550	17690	17690	17690	17690	0
139	20240612	162900	12683550	17690	17690	17690	17690	0
140	20240612	162800	12683550	17690	17690	17690	17690	0
141	20240612	162700	12683550	17690	17690	17690	17690	0
142	20240612	162600	12683550	17690	17690	17690	17690	0
143	20240612	162500	12683550	17690	17690	17690	17690	0
144	20240612	162400	12683550	17690	17690	17690	17690	0
145	20240612	162300	12683550	17690	17690	17690	17690	0
146	20240612	162200	12683550	17690	17690	17690	17690	0
147	20240612	162100	12683550	17690	17690	17690	17690	0
148	20240612	162000	12683550	17690	17690	17690	17690	0
149	20240612	161900	12683550	17690	17690	17690	17690	0
150	20240612	161800	12683550	17690	17690	17690	17690	0
151	20240612	161700	12683550	17690	17690	17690	17690	0
152	20240612	161600	12683550	17690	17690	17690	17690	92
153	20240612	161500	12683550	17690	17690	17690	17690	0
154	20240612	161400	12683550	17690	17690	17690	17690	0
155	20240612	161300	12683550	17690	17690	17690	17690	0
156	20240612	161200	12683550	17690	17690	17690	17690	0
157	20240612	161100	12683550	17690	17690	17690	17690	0
158	20240612	161000	12683550	17690	17690	17690	17690	0
159	20240612	160900	12683550	17690	17690	17690	17690	0
160	20240612	160800	12683550	17690	17690	17690	17690	0
161	20240612	160700	12683550	17690	17690	17690	17690	0
162	20240612	160600	12683550	17690	17690	17690	17690	0
163	20240612	160500	12683550	17690	17690	17690	17690	0
164	20240612	160400	12683550	17690	17690	17690	17690	0
165	20240612	160300	12683550	17690	17690	17690	17690	0
166	20240612	160200	12683550	17690	17690	17690	17690	0
167	20240612	160100	12683550	17690	17690	17690	17690	0
168	20240612	160000	12683550	17690	17690	17690	17690	0
169	20240612	155900	12683550	17690	17690	17690	17690	0
170	20240612	155800	12683550	17690	17690	17690	17690	0
171	20240612	155700	12683550	17690	17690	17690	17690	0
172	20240612	155600	12683550	17690	17690	17690	17690	0
173	20240612	155500	12683550	17690	17690	17690	17690	0
174	20240612	155400	12683550	17690	17690	17690	17690	0
175	20240612	155300	12683550	17690	17690	17690	17690	0
176	20240612	155200	12683550	17690	17690	17690	17690	0
177	20240612	155100	12683550	17690	17690	17690	17690	0
178	20240612	155000	12683550	17690	17690	17690	17690	0
179	20240612	154900	12683550	17690	17690	17690	17690	0
180	20240612	154800	12683550	17690	17690	17690	17690	0
181	20240612	154700	12683550	17690	17690	17690	17690	0
182	20240612	154600	12683550	17690	17690	17690	17690	92
183	20240612	154500	12683550	17690	17690	17690	17690	0
184	20240612	154400	12683550	17690	17690	17690	17690	0
185	20240612	154300	12683550	17690	17690	17690	17690	0
186	20240612	154200	12683550	17690	17690	17690	17690	0
187	20240612	154100	12683550	17690	17690	17690	17690	0
188	20240612	154000	12683550	17690	17690	17690	17690	0
189	20240612	153900	12683550	17690	17690	17690	17690	0
190	20240612	153800	12683550	17690	17690	17690	17690	0
191	20240612	153700	12683550	17690	17690	17690	17690	0
192	20240612	153600	12683550	17690	17690	17690	17690	0
193	20240612	153500	12683550	17690	17690	17690	17690	0
194	20240612	153400	12683550	17690	17690	17690	17690	0
195	20240612	153300	12683550	17690	17690	17690	17690	0
196	20240612	153200	12683550	17690	17690	17690	17690	0
197	20240612	153100	12683550	17690	17690	17690	17690	0
198	20240612	153000	12683550	17690	17690	17690	17690	92
199	20240612	152900	11056070	17690	17690	17690	17690	0
200	20240612	152800	11056070	17690	17690	17690	17690	0
201	20240612	152700	11056070	17690	17690	17690	17690	0
202	20240612	152600	11056070	17690	17690	17690	17690	0
203	20240612	152500	11056070	17690	17690	17690	17690	0
204	20240612	152400	11056070	17690	17690	17690	17690	0
205	20240612	152300	11056070	17690	17690	17690	17690	0
206	20240612	152200	11056070	17690	17690	17690	17690	0
207	20240612	152100	11056070	17690	17690	17690	17690	0
208	20240612	152000	11056070	17690	17690	17690	17690	0
209	20240612	151900	11056070	17690	17690	17690	17690	0
210	20240612	151800	11056070	17690	17690	17690	17690	0
211	20240612	151700	11056070	17690	17690	17690	17690	0
212	20240612	151600	11056070	17690	17690	17690	17690	0
213	20240612	151500	11056070	17690	17690	17690	17690	0
214	20240612	151400	11056070	17690	17690	17690	17690	0
215	20240612	151300	11056070	17690	17690	17690	17690	0
216	20240612	151200	11056070	17690	17690	17690	17690	0
217	20240612	151100	11056070	17690	17690	17690	17690	0
218	20240612	151000	11056070	17690	17690	17690	17690	1
219	20240612	150900	11038380	17690	17690	17690	17690	0
220	20240612	150800	11038380	17690	17690	17690	17690	0
221	20240612	150700	11038380	17690	17690	17690	17690	0
222	20240612	150600	11038380	17690	17690	17690	17690	0
223	20240612	150500	11038380	17690	17690	17690	17690	0
224	20240612	150400	11038380	17690	17690	17690	17690	1
225	20240612	150300	11020690	17690	17690	17690	17690	0
226	20240612	150200	11020690	17690	17690	17690	17690	0
227	20240612	150100	11020690	17690	17690	17690	17690	1
228	20240612	150000	11003000	17660	17660	17660	17660	0
229	20240612	145900	11003000	17660	17660	17660	17660	0
230	20240612	145800	11003000	17660	17660	17660	17660	0
231	20240612	145700	11003000	17660	17660	17660	17660	0
232	20240612	145600	11003000	17660	17660	17660	17660	0
233	20240612	145500	11003000	17660	17660	17660	17660	0
234	20240612	145400	11003000	17660	17660	17660	17660	0
235	20240612	145300	11003000	17660	17660	17660	17660	0
236	20240612	145200	11003000	17660	17660	17660	17660	0
237	20240612	145100	11003000	17660	17660	17660	17660	0
238	20240612	145000	11003000	17660	17660	17660	17660	0
239	20240612	144900	11003000	17660	17660	17660	17660	0
240	20240612	144800	11003000	17660	17660	17660	17660	0
241	20240612	144700	11003000	17660	17660	17660	17660	0
242	20240612	144600	11003000	17660	17660	17660	17660	0
243	20240612	144500	11003000	17660	17660	17660	17660	0
244	20240612	144400	11003000	17660	17660	17660	17660	0
245	20240612	144300	11003000	17660	17660	17660	17660	0
246	20240612	144200	11003000	17660	17660	17660	17660	0
247	20240612	144100	11003000	17660	17660	17660	17660	0
248	20240612	144000	11003000	17660	17660	17660	17660	0
249	20240612	143900	11003000	17660	17660	17660	17660	0
250	20240612	143800	11003000	17660	17660	17660	17660	0
251	20240612	143700	11003000	17660	17660	17660	17660	0
252	20240612	143600	11003000	17660	17660	17660	17660	0
253	20240612	143500	11003000	17660	17660	17660	17660	0
254	20240612	143400	11003000	17660	17660	17660	17660	0
255	20240612	143300	11003000	17660	17660	17660	17660	0
256	20240612	143200	11003000	17660	17660	17660	17660	0
257	20240612	143100	11003000	17660	17660	17660	17660	0
258	20240612	143000	11003000	17660	17660	17660	17660	0
259	20240612	142900	11003000	17660	17660	17660	17660	5
260	20240612	142800	10914700	17660	17660	17660	17660	20
261	20240612	142700	10561500	17640	17640	17640	17640	0
262	20240612	142600	10561500	17640	17640	17640	17640	36
263	20240612	142500	9926460	17640	17640	17640	17640	0
264	20240612	142400	9926460	17640	17640	17640	17640	0
265	20240612	142300	9926460	17640	17640	17640	17640	0
266	20240612	142200	9926460	17640	17640	17640	17640	0
267	20240612	142100	9926460	17640	17640	17640	17640	0
268	20240612	142000	9926460	17640	17640	17640	17640	0
269	20240612	141900	9926460	17640	17640	17640	17640	0
270	20240612	141800	9926460	17640	17640	17640	17640	0
271	20240612	141700	9926460	17640	17640	17640	17640	0
272	20240612	141600	9926460	17640	17640	17640	17640	0
273	20240612	141500	9926460	17640	17640	17640	17640	0
274	20240612	141400	9926460	17640	17640	17640	17640	0
275	20240612	141300	9926460	17640	17640	17640	17640	0
276	20240612	141200	9926460	17640	17640	17640	17640	1
277	20240612	141100	9908820	17640	17640	17640	17640	0
278	20240612	141000	9908820	17640	17640	17640	17640	10
279	20240612	140900	9732420	17630	17630	17630	17630	0
280	20240612	140800	9732420	17630	17630	17630	17630	6
281	20240612	140700	9626640	17630	17630	17630	17630	0
282	20240612	140600	9626640	17630	17630	17630	17630	0
283	20240612	140500	9626640	17630	17630	17630	17630	0
284	20240612	140400	9626640	17630	17630	17630	17630	0
285	20240612	140300	9626640	17630	17630	17630	17630	0
286	20240612	140200	9626640	17630	17630	17630	17630	0
287	20240612	140100	9626640	17630	17630	17630	17630	0
288	20240612	140000	9626640	17630	17630	17630	17630	0
289	20240612	135900	9626640	17630	17630	17630	17630	0
290	20240612	135800	9626640	17630	17630	17630	17630	0
291	20240612	135700	9626640	17630	17630	17630	17630	0
292	20240612	135600	9626640	17630	17630	17630	17630	0
293	20240612	135500	9626640	17630	17630	17630	17630	0
294	20240612	135400	9626640	17630	17630	17630	17630	0
295	20240612	135300	9626640	17630	17630	17630	17630	0
296	20240612	135200	9626640	17630	17630	17630	17630	9
297	20240612	135100	9467970	17630	17630	17630	17630	0
298	20240612	135000	9467970	17630	17630	17630	17630	6
299	20240612	134900	9362190	17630	17630	17630	17630	0
300	20240612	134800	9362190	17630	17630	17630	17630	0
301	20240612	134700	9362190	17630	17630	17630	17630	0
302	20240612	134600	9362190	17630	17630	17630	17630	0
303	20240612	134500	9362190	17630	17630	17630	17630	0
304	20240612	134400	9362190	17630	17630	17630	17630	0
305	20240612	134300	9362190	17630	17630	17630	17630	0
306	20240612	134200	9362190	17630	17630	17630	17630	0
307	20240612	134100	9362190	17630	17630	17630	17630	0
308	20240612	134000	9362190	17630	17630	17630	17630	6
309	20240612	133900	9256410	17630	17630	17630	17630	0
310	20240612	133800	9256410	17630	17630	17630	17630	0
311	20240612	133700	9256410	17630	17630	17630	17630	0
312	20240612	133600	9256410	17630	17630	17630	17630	0
313	20240612	133500	9256410	17630	17630	17630	17630	0
314	20240612	133400	9256410	17630	17630	17630	17630	0
315	20240612	133300	9256410	17630	17630	17630	17630	0
316	20240612	133200	9256410	17630	17630	17630	17630	0
317	20240612	133100	9256410	17630	17630	17630	17630	0
318	20240612	133000	9256410	17630	17630	17630	17630	0
319	20240612	132900	9256410	17630	17630	17630	17630	0
320	20240612	132800	9256410	17630	17630	17630	17630	0
321	20240612	132700	9256410	17630	17630	17630	17630	0
322	20240612	132600	9256410	17630	17630	17630	17630	0
323	20240612	132500	9256410	17630	17630	17630	17630	0
324	20240612	132400	9256410	17630	17630	17630	17630	6
325	20240612	132300	9150630	17650	17650	17650	17650	0
326	20240612	132200	9150630	17650	17650	17650	17650	0
327	20240612	132100	9150630	17650	17650	17650	17650	0
328	20240612	132000	9150630	17650	17650	17650	17650	0
329	20240612	131900	9150630	17650	17650	17650	17650	0
330	20240612	131800	9150630	17650	17650	17650	17650	0
331	20240612	131700	9150630	17650	17650	17650	17650	0
332	20240612	131600	9150630	17650	17650	17650	17650	0
333	20240612	131500	9150630	17650	17650	17650	17650	0
334	20240612	131400	9150630	17650	17650	17650	17650	0
335	20240612	131300	9150630	17650	17650	17650	17650	0
336	20240612	131200	9150630	17650	17650	17650	17650	0
337	20240612	131100	9150630	17650	17650	17650	17650	9
338	20240612	131000	8991780	17660	17660	17660	17660	0
339	20240612	130900	8991780	17660	17660	17660	17660	0
340	20240612	130800	8991780	17660	17660	17660	17660	0
341	20240612	130700	8991780	17660	17660	17660	17660	0
342	20240612	130600	8991780	17660	17660	17660	17660	0
343	20240612	130500	8991780	17660	17660	17660	17660	0
344	20240612	130400	8991780	17660	17660	17660	17660	0
345	20240612	130300	8991780	17660	17660	17660	17660	0
346	20240612	130200	8991780	17660	17660	17660	17660	0
347	20240612	130100	8991780	17660	17660	17660	17660	0
348	20240612	130000	8991780	17660	17660	17660	17660	0
349	20240612	125900	8991780	17660	17660	17660	17660	0
350	20240612	125800	8991780	17660	17660	17660	17660	0
351	20240612	125700	8991780	17660	17660	17660	17660	0
352	20240612	125600	8991780	17660	17660	17660	17660	0
353	20240612	125500	8991780	17660	17660	17660	17660	0
354	20240612	125400	8991780	17660	17660	17660	17660	0
355	20240612	125300	8991780	17660	17660	17660	17660	0
356	20240612	125200	8991780	17660	17660	17660	17660	0
357	20240612	125100	8991780	17660	17660	17660	17660	0
358	20240612	125000	8991780	17660	17660	17660	17660	0
359	20240612	124900	8991780	17660	17660	17660	17660	0
360	20240612	124800	8991780	17660	17660	17660	17660	0
361	20240612	124700	8991780	17660	17660	17660	17660	0
362	20240612	124600	8991780	17660	17660	17660	17660	0
363	20240612	124500	8991780	17660	17660	17660	17660	10
364	20240612	124400	8815180	17660	17660	17660	17660	0
365	20240612	124300	8815180	17660	17660	17660	17660	0
366	20240612	124200	8815180	17660	17660	17660	17660	0
367	20240612	124100	8815180	17660	17660	17660	17660	0
368	20240612	124000	8815180	17660	17660	17660	17660	0
369	20240612	123900	8815180	17660	17660	17660	17660	10
370	20240612	123800	8638580	17660	17660	17660	17660	0
371	20240612	123700	8638580	17660	17660	17660	17660	0
372	20240612	123600	8638580	17660	17660	17660	17660	0
373	20240612	123500	8638580	17660	17660	17660	17660	0
374	20240612	123400	8638580	17660	17660	17660	17660	10
375	20240612	123300	8461980	17650	17650	17650	17650	0
376	20240612	123200	8461980	17650	17650	17650	17650	9
377	20240612	123100	8303130	17710	17710	17710	17710	0
378	20240612	123000	8303130	17710	17710	17710	17710	0
379	20240612	122900	8303130	17710	17710	17710	17710	0
380	20240612	122800	8303130	17710	17710	17710	17710	0
381	20240612	122700	8303130	17710	17710	17710	17710	0
382	20240612	122600	8303130	17710	17710	17710	17710	0
383	20240612	122500	8303130	17710	17710	17710	17710	0
384	20240612	122400	8303130	17710	17710	17710	17710	0
385	20240612	122300	8303130	17710	17710	17710	17710	0
386	20240612	122200	8303130	17710	17710	17710	17710	0
387	20240612	122100	8303130	17710	17710	17710	17710	5
388	20240612	122000	8214580	17740	17740	17740	17740	0
389	20240612	121900	8214580	17740	17740	17740	17740	0
390	20240612	121800	8214580	17740	17740	17740	17740	0
391	20240612	121700	8214580	17740	17740	17740	17740	0
392	20240612	121600	8214580	17740	17740	17740	17740	0
393	20240612	121500	8214580	17740	17740	17740	17740	0
394	20240612	121400	8214580	17740	17740	17740	17740	0
395	20240612	121300	8214580	17740	17740	17740	17740	0
396	20240612	121200	8214580	17740	17740	17740	17740	0
397	20240612	121100	8214580	17740	17740	17740	17740	0
398	20240612	121000	8214580	17740	17740	17740	17740	0
399	20240612	120900	8214580	17740	17740	17740	17740	0
400	20240612	120800	8214580	17740	17740	17740	17740	0
401	20240612	120700	8214580	17740	17740	17740	17740	0
402	20240612	120600	8214580	17740	17740	17740	17740	0
403	20240612	120500	8214580	17740	17740	17740	17740	0
404	20240612	120400	8214580	17740	17740	17740	17740	0
405	20240612	120300	8214580	17740	17740	17740	17740	0
406	20240612	120200	8214580	17740	17740	17740	17740	0
407	20240612	120100	8214580	17740	17740	17740	17740	0
408	20240612	120000	8214580	17740	17740	17740	17740	0
409	20240612	115900	8214580	17740	17740	17740	17740	0
410	20240612	115800	8214580	17740	17740	17740	17740	0
411	20240612	115700	8214580	17740	17740	17740	17740	0
412	20240612	115600	8214580	17740	17740	17740	17740	0
413	20240612	115500	8214580	17740	17740	17740	17740	0
414	20240612	115400	8214580	17740	17740	17740	17740	0
415	20240612	115300	8214580	17740	17740	17740	17740	0
416	20240612	115200	8214580	17740	17740	17740	17740	0
417	20240612	115100	8214580	17740	17740	17740	17740	0
418	20240612	115000	8214580	17740	17740	17740	17740	0
419	20240612	114900	8214580	17740	17740	17740	17740	0
420	20240612	114800	8214580	17740	17740	17740	17740	0
421	20240612	114700	8214580	17740	17740	17740	17740	0
422	20240612	114600	8214580	17740	17740	17740	17740	0
423	20240612	114500	8214580	17740	17740	17740	17740	0
424	20240612	114400	8214580	17740	17740	17740	17740	0
425	20240612	114300	8214580	17740	17740	17740	17740	0
426	20240612	114200	8214580	17740	17740	17740	17740	0
427	20240612	114100	8214580	17740	17740	17740	17740	0
428	20240612	114000	8214580	17740	17740	17740	17740	0
429	20240612	113900	8214580	17740	17740	17740	17740	0
430	20240612	113800	8214580	17740	17740	17740	17740	0
431	20240612	113700	8214580	17740	17740	17740	17740	0
432	20240612	113600	8214580	17740	17740	17740	17740	0
433	20240612	113500	8214580	17740	17740	17740	17740	0
434	20240612	113400	8214580	17740	17740	17740	17740	0
435	20240612	113300	8214580	17740	17740	17740	17740	0
436	20240612	113200	8214580	17740	17740	17740	17740	0
437	20240612	113100	8214580	17740	17740	17740	17740	0
438	20240612	113000	8214580	17740	17740	17740	17740	0
439	20240612	112900	8214580	17740	17740	17740	17740	0
440	20240612	112800	8214580	17740	17740	17740	17740	0
441	20240612	112700	8214580	17740	17740	17740	17740	0
442	20240612	112600	8214580	17740	17740	17740	17740	1
443	20240612	112500	8196840	17650	17650	17650	17650	13
444	20240612	112400	7967390	17640	17650	17650	17640	28
445	20240612	112300	7473300	17650	17650	17650	17650	0
446	20240612	112200	7473300	17650	17650	17650	17650	0
447	20240612	112100	7473300	17650	17650	17650	17650	0
448	20240612	112000	7473300	17650	17650	17650	17650	4
449	20240612	111900	7402700	17750	17750	17750	17750	0
450	20240612	111800	7402700	17750	17750	17750	17750	0
451	20240612	111700	7402700	17750	17750	17750	17750	0
452	20240612	111600	7402700	17750	17750	17750	17750	0
453	20240612	111500	7402700	17750	17750	17750	17750	0
454	20240612	111400	7402700	17750	17750	17750	17750	0
455	20240612	111300	7402700	17750	17750	17750	17750	0
456	20240612	111200	7402700	17750	17750	17750	17750	0
457	20240612	111100	7402700	17750	17750	17750	17750	0
458	20240612	111000	7402700	17750	17750	17750	17750	0
459	20240612	110900	7402700	17750	17750	17750	17750	0
460	20240612	110800	7402700	17750	17750	17750	17750	1
461	20240612	110700	7384950	17640	17640	17640	17640	0
462	20240612	110600	7384950	17640	17640	17640	17640	0
463	20240612	110500	7384950	17640	17640	17640	17640	0
464	20240612	110400	7384950	17640	17660	17660	17640	28
465	20240612	110300	6890880	17750	17750	17750	17750	0
466	20240612	110200	6890880	17750	17750	17750	17750	0
467	20240612	110100	6890880	17750	17750	17750	17750	1
468	20240612	110000	6873130	17650	17650	17650	17650	1
469	20240612	105900	6855480	17760	17760	17760	17760	0
470	20240612	105800	6855480	17760	17690	17760	17690	17
471	20240612	105700	6554550	17690	17700	17700	17690	38
472	20240612	105600	5882140	17760	17760	17760	17760	0
473	20240612	105500	5882140	17760	17760	17760	17760	0
474	20240612	105400	5882140	17760	17760	17760	17760	0
475	20240612	105300	5882140	17760	17760	17760	17760	0
476	20240612	105200	5882140	17760	17760	17760	17760	0
477	20240612	105100	5882140	17760	17760	17760	17760	0
478	20240612	105000	5882140	17760	17760	17760	17760	0
479	20240612	104900	5882140	17760	17760	17760	17760	0
480	20240612	104800	5882140	17760	17760	17760	17760	0
481	20240612	104700	5882140	17760	17760	17760	17760	0
482	20240612	104600	5882140	17760	17760	17760	17760	0
483	20240612	104500	5882140	17760	17760	17760	17760	0
484	20240612	104400	5882140	17760	17760	17760	17760	0
485	20240612	104300	5882140	17760	17760	17760	17760	0
486	20240612	104200	5882140	17760	17760	17760	17760	0
487	20240612	104100	5882140	17760	17760	17760	17760	0
488	20240612	104000	5882140	17760	17760	17760	17760	0
489	20240612	103900	5882140	17760	17760	17760	17760	0
490	20240612	103800	5882140	17760	17760	17760	17760	5
491	20240612	103700	5793340	17760	17760	17760	17760	0
492	20240612	103600	5793340	17760	17760	17760	17760	0
493	20240612	103500	5793340	17760	17760	17760	17760	0
494	20240612	103400	5793340	17760	17760	17760	17760	0
495	20240612	103300	5793340	17760	17760	17760	17760	0
496	20240612	103200	5793340	17760	17760	17760	17760	0
497	20240612	103100	5793340	17760	17760	17760	17760	0
498	20240612	103000	5793340	17760	17760	17760	17760	3
499	20240612	102900	5740060	17760	17760	17760	17760	0
500	20240612	102800	5740060	17760	17760	17760	17760	0
501	20240612	102700	5740060	17760	17760	17760	17760	0
502	20240612	102600	5740060	17760	17760	17760	17760	20
503	20240612	102500	5384860	17760	17760	17760	17760	0
504	20240612	102400	5384860	17760	17760	17760	17760	21
505	20240612	102300	5011900	17690	17690	17690	17690	0
506	20240612	102200	5011900	17690	17690	17690	17690	0
507	20240612	102100	5011900	17690	17690	17690	17690	0
508	20240612	102000	5011900	17690	17690	17690	17690	0
509	20240612	101900	5011900	17690	17690	17690	17690	0
510	20240612	101800	5011900	17690	17690	17690	17690	0
511	20240612	101700	5011900	17690	17690	17690	17690	0
512	20240612	101600	5011900	17690	17690	17690	17690	0
513	20240612	101500	5011900	17690	17690	17690	17690	0
514	20240612	101400	5011900	17690	17690	17690	17690	0
515	20240612	101300	5011900	17690	17690	17690	17690	0
516	20240612	101200	5011900	17690	17690	17690	17690	0
517	20240612	101100	5011900	17690	17690	17690	17690	0
518	20240612	101000	5011900	17690	17690	17690	17690	0
519	20240612	100900	5011900	17690	17690	17690	17690	0
520	20240612	100800	5011900	17690	17690	17690	17690	0
521	20240612	100700	5011900	17690	17690	17690	17690	1
522	20240612	100600	4994210	17690	17690	17690	17690	10
523	20240612	100500	4817310	17650	17650	17650	17650	0
524	20240612	100400	4817310	17650	17650	17650	17650	0
525	20240612	100300	4817310	17650	17650	17650	17650	0
526	20240612	100200	4817310	17650	17650	17650	17650	0
527	20240612	100100	4817310	17650	17650	17650	17650	13
528	20240612	100000	4587860	17650	17650	17650	17650	0
529	20240612	095900	4587860	17650	17650	17650	17650	0
530	20240612	095800	4587860	17650	17650	17650	17650	0
531	20240612	095700	4587860	17650	17650	17650	17650	0
532	20240612	095600	4587860	17650	17650	17650	17650	0
533	20240612	095500	4587860	17650	17650	17650	17650	0
534	20240612	095400	4587860	17650	17650	17650	17650	0
535	20240612	095300	4587860	17650	17650	17650	17650	0
536	20240612	095200	4587860	17650	17650	17650	17650	0
537	20240612	095100	4587860	17650	17650	17650	17650	0
538	20240612	095000	4587860	17650	17650	17650	17650	0
539	20240612	094900	4587860	17650	17650	17650	17650	0
540	20240612	094800	4587860	17650	17650	17650	17650	0
541	20240612	094700	4587860	17650	17650	17650	17650	0
542	20240612	094600	4587860	17650	17650	17650	17650	0
543	20240612	094500	4587860	17650	17650	17650	17650	0
544	20240612	094400	4587860	17650	17650	17650	17650	0
545	20240612	094300	4587860	17650	17650	17650	17650	0
546	20240612	094200	4587860	17650	17650	17650	17650	0
547	20240612	094100	4587860	17650	17650	17650	17650	0
548	20240612	094000	4587860	17650	17650	17650	17650	0
549	20240612	093900	4587860	17650	17650	17650	17650	0
550	20240612	093800	4587860	17650	17650	17650	17650	1
551	20240612	093700	4570210	17650	17650	17650	17650	0
552	20240612	093600	4570210	17650	17650	17650	17650	0
553	20240612	093500	4570210	17650	17650	17650	17650	197
554	20240612	093400	1093160	17650	17660	17660	17650	4
555	20240612	093300	1022540	17650	17650	17650	17650	0
556	20240612	093200	1022540	17650	17650	17650	17650	0
557	20240612	093100	1022540	17650	17650	17650	17650	0
558	20240612	093000	1022540	17650	17650	17650	17650	0
559	20240612	092900	1022540	17650	17650	17650	17650	0
560	20240612	092800	1022540	17650	17650	17650	17650	0
561	20240612	092700	1022540	17650	17650	17650	17650	0
562	20240612	092600	1022540	17650	17650	17650	17650	0
563	20240612	092500	1022540	17650	17650	17650	17650	0
564	20240612	092400	1022540	17650	17650	17650	17650	1
565	20240612	092300	1004890	17650	17650	17650	17650	0
566	20240612	092200	1004890	17650	17650	17650	17650	0
567	20240612	092100	1004890	17650	17650	17650	17650	0
568	20240612	092000	1004890	17650	17650	17650	17650	0
569	20240612	091900	1004890	17650	17650	17650	17650	0
570	20240612	091800	1004890	17650	17650	17650	17650	16
571	20240612	091700	722490	17650	17650	17650	17650	0
572	20240612	091600	722490	17650	17650	17650	17650	2
573	20240612	091500	687190	17630	17630	17630	17630	0
574	20240612	091400	687190	17630	17630	17630	17630	0
575	20240612	091300	687190	17630	17630	17630	17630	0
576	20240612	091200	687190	17630	17630	17630	17630	0
577	20240612	091100	687190	17630	17630	17630	17630	0
578	20240612	091000	687190	17630	17630	17630	17630	0
579	20240612	090900	687190	17630	17630	17630	17630	0
580	20240612	090800	687190	17630	17630	17630	17630	0
581	20240612	090700	687190	17630	17630	17630	17630	0
582	20240612	090600	687190	17630	17630	17630	17630	0
583	20240612	090500	687190	17630	17630	17630	17630	0
584	20240612	090400	687190	17630	17630	17630	17630	0
585	20240612	090300	687190	17630	17630	17630	17630	0
586	20240612	090200	687190	17630	17630	17630	17630	0
587	20240612	090100	687190	17630	17630	17630	17630	1
588	20240612	090000	669560	17620	17620	17620	17620	38