KissMeData/007820/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	185000	165802340	5280	5280	5280	5280	1211
3	20240612	184900	165802340	5280	5280	5280	5280	0
4	20240612	184800	165802340	5280	5280	5280	5280	0
5	20240612	184700	165802340	5280	5280	5280	5280	0
6	20240612	184600	165802340	5280	5280	5280	5280	0
7	20240612	184500	165802340	5280	5280	5280	5280	0
8	20240612	184400	165802340	5280	5280	5280	5280	0
9	20240612	184300	165802340	5280	5280	5280	5280	0
10	20240612	184200	165802340	5280	5280	5280	5280	0
11	20240612	184100	165802340	5280	5280	5280	5280	0
12	20240612	184000	165802340	5280	5280	5280	5280	0
13	20240612	183900	165802340	5280	5280	5280	5280	0
14	20240612	183800	165802340	5280	5280	5280	5280	0
15	20240612	183700	165802340	5280	5280	5280	5280	0
16	20240612	183600	165802340	5280	5280	5280	5280	0
17	20240612	183500	165802340	5280	5280	5280	5280	0
18	20240612	183400	165802340	5280	5280	5280	5280	0
19	20240612	183300	165802340	5280	5280	5280	5280	0
20	20240612	183200	165802340	5280	5280	5280	5280	0
21	20240612	183100	165802340	5280	5280	5280	5280	0
22	20240612	183000	165802340	5280	5280	5280	5280	0
23	20240612	182900	165802340	5280	5280	5280	5280	0
24	20240612	182800	165802340	5280	5280	5280	5280	0
25	20240612	182700	165802340	5280	5280	5280	5280	0
26	20240612	182600	165802340	5280	5280	5280	5280	0
27	20240612	182500	165802340	5280	5280	5280	5280	0
28	20240612	182400	165802340	5280	5280	5280	5280	0
29	20240612	182300	165802340	5280	5280	5280	5280	0
30	20240612	182200	165802340	5280	5280	5280	5280	0
31	20240612	182100	165802340	5280	5280	5280	5280	0
32	20240612	182000	165802340	5280	5280	5280	5280	1211
33	20240612	181900	165802340	5280	5280	5280	5280	0
34	20240612	181800	165802340	5280	5280	5280	5280	0
35	20240612	181700	165802340	5280	5280	5280	5280	0
36	20240612	181600	165802340	5280	5280	5280	5280	0
37	20240612	181500	165802340	5280	5280	5280	5280	0
38	20240612	181400	165802340	5280	5280	5280	5280	0
39	20240612	181300	165802340	5280	5280	5280	5280	0
40	20240612	181200	165802340	5280	5280	5280	5280	0
41	20240612	181100	165802340	5280	5280	5280	5280	0
42	20240612	181000	165802340	5280	5280	5280	5280	0
43	20240612	180900	165802340	5280	5280	5280	5280	0
44	20240612	180800	165802340	5280	5280	5280	5280	0
45	20240612	180700	165802340	5280	5280	5280	5280	0
46	20240612	180600	165802340	5280	5280	5280	5280	0
47	20240612	180500	165802340	5280	5280	5280	5280	0
48	20240612	180400	165802340	5280	5280	5280	5280	0
49	20240612	180300	165802340	5280	5280	5280	5280	0
50	20240612	180200	165802340	5280	5280	5280	5280	0
51	20240612	180100	165802340	5280	5280	5280	5280	0
52	20240612	180000	165802340	5280	5280	5280	5280	0
53	20240612	175900	165802340	5280	5280	5280	5280	0
54	20240612	175800	165802340	5280	5280	5280	5280	0
55	20240612	175700	165802340	5280	5280	5280	5280	0
56	20240612	175600	165802340	5280	5280	5280	5280	0
57	20240612	175500	165802340	5280	5280	5280	5280	0
58	20240612	175400	165802340	5280	5280	5280	5280	0
59	20240612	175300	165802340	5280	5280	5280	5280	0
60	20240612	175200	165802340	5280	5280	5280	5280	0
61	20240612	175100	165802340	5280	5280	5280	5280	0
62	20240612	175000	165802340	5280	5280	5280	5280	1211
63	20240612	174900	165802340	5280	5280	5280	5280	0
64	20240612	174800	165802340	5280	5280	5280	5280	0
65	20240612	174700	165802340	5280	5280	5280	5280	0
66	20240612	174600	165802340	5280	5280	5280	5280	0
67	20240612	174500	165802340	5280	5280	5280	5280	0
68	20240612	174400	165802340	5280	5280	5280	5280	0
69	20240612	174300	165802340	5280	5280	5280	5280	0
70	20240612	174200	165802340	5280	5280	5280	5280	0
71	20240612	174100	165802340	5280	5280	5280	5280	0
72	20240612	174000	165802340	5280	5280	5280	5280	0
73	20240612	173900	165802340	5280	5280	5280	5280	0
74	20240612	173800	165802340	5280	5280	5280	5280	0
75	20240612	173700	165802340	5280	5280	5280	5280	0
76	20240612	173600	165802340	5280	5280	5280	5280	0
77	20240612	173500	165802340	5280	5280	5280	5280	0
78	20240612	173400	165802340	5280	5280	5280	5280	0
79	20240612	173300	165802340	5280	5280	5280	5280	0
80	20240612	173200	165802340	5280	5280	5280	5280	0
81	20240612	173100	165802340	5280	5280	5280	5280	0
82	20240612	173000	165802340	5280	5280	5280	5280	0
83	20240612	172900	165802340	5280	5280	5280	5280	0
84	20240612	172800	165802340	5280	5280	5280	5280	0
85	20240612	172700	165802340	5280	5280	5280	5280	0
86	20240612	172600	165802340	5280	5280	5280	5280	0
87	20240612	172500	165802340	5280	5280	5280	5280	0
88	20240612	172400	165802340	5280	5280	5280	5280	0
89	20240612	172300	165802340	5280	5280	5280	5280	0
90	20240612	172200	165802340	5280	5280	5280	5280	0
91	20240612	172100	165802340	5280	5280	5280	5280	0
92	20240612	172000	165802340	5280	5280	5280	5280	1211
93	20240612	171900	165802340	5280	5280	5280	5280	0
94	20240612	171800	165802340	5280	5280	5280	5280	0
95	20240612	171700	165802340	5280	5280	5280	5280	0
96	20240612	171600	165802340	5280	5280	5280	5280	0
97	20240612	171500	165802340	5280	5280	5280	5280	0
98	20240612	171400	165802340	5280	5280	5280	5280	0
99	20240612	171300	165802340	5280	5280	5280	5280	0
100	20240612	171200	165802340	5280	5280	5280	5280	0
101	20240612	171100	165802340	5280	5280	5280	5280	0
102	20240612	171000	165802340	5280	5280	5280	5280	0
103	20240612	170900	165802340	5280	5280	5280	5280	0
104	20240612	170800	165802340	5280	5280	5280	5280	0
105	20240612	170700	165802340	5280	5280	5280	5280	0
106	20240612	170600	165802340	5280	5280	5280	5280	0
107	20240612	170500	165802340	5280	5280	5280	5280	0
108	20240612	170400	165802340	5280	5280	5280	5280	0
109	20240612	170300	165802340	5280	5280	5280	5280	0
110	20240612	170200	165802340	5280	5280	5280	5280	0
111	20240612	170100	165802340	5280	5280	5280	5280	0
112	20240612	170000	165802340	5280	5280	5280	5280	0
113	20240612	165900	165802340	5280	5280	5280	5280	0
114	20240612	165800	165802340	5280	5280	5280	5280	0
115	20240612	165700	165802340	5280	5280	5280	5280	0
116	20240612	165600	165802340	5280	5280	5280	5280	0
117	20240612	165500	165802340	5280	5280	5280	5280	0
118	20240612	165400	165802340	5280	5280	5280	5280	0
119	20240612	165300	165802340	5280	5280	5280	5280	0
120	20240612	165200	165802340	5280	5280	5280	5280	0
121	20240612	165100	165802340	5280	5280	5280	5280	0
122	20240612	165000	165802340	5280	5280	5280	5280	1211
123	20240612	164900	165802340	5280	5280	5280	5280	0
124	20240612	164800	165802340	5280	5280	5280	5280	0
125	20240612	164700	165802340	5280	5280	5280	5280	0
126	20240612	164600	165802340	5280	5280	5280	5280	0
127	20240612	164500	165802340	5280	5280	5280	5280	0
128	20240612	164400	165802340	5280	5280	5280	5280	0
129	20240612	164300	165802340	5280	5280	5280	5280	0
130	20240612	164200	165802340	5280	5280	5280	5280	0
131	20240612	164100	165802340	5280	5280	5280	5280	0
132	20240612	164000	165802340	5280	5280	5280	5280	0
133	20240612	163900	165802340	5280	5280	5280	5280	0
134	20240612	163800	165802340	5280	5280	5280	5280	0
135	20240612	163700	165802340	5280	5280	5280	5280	0
136	20240612	163600	165802340	5280	5280	5280	5280	0
137	20240612	163500	165802340	5280	5280	5280	5280	0
138	20240612	163400	165802340	5280	5280	5280	5280	0
139	20240612	163300	165802340	5280	5280	5280	5280	0
140	20240612	163200	165802340	5280	5280	5280	5280	0
141	20240612	163100	165802340	5280	5280	5280	5280	0
142	20240612	163000	165802340	5280	5280	5280	5280	0
143	20240612	162900	165802340	5280	5280	5280	5280	0
144	20240612	162800	165802340	5280	5280	5280	5280	0
145	20240612	162700	165802340	5280	5280	5280	5280	0
146	20240612	162600	165802340	5280	5280	5280	5280	0
147	20240612	162500	165802340	5280	5280	5280	5280	0
148	20240612	162400	165802340	5280	5280	5280	5280	0
149	20240612	162300	165802340	5280	5280	5280	5280	0
150	20240612	162200	165802340	5280	5280	5280	5280	0
151	20240612	162100	165802340	5280	5280	5280	5280	0
152	20240612	162000	165802340	5280	5280	5280	5280	1211
153	20240612	161900	165802340	5280	5280	5280	5280	0
154	20240612	161800	165802340	5280	5280	5280	5280	0
155	20240612	161700	165802340	5280	5280	5280	5280	0
156	20240612	161600	165802340	5280	5280	5280	5280	0
157	20240612	161500	165802340	5280	5280	5280	5280	0
158	20240612	161400	165802340	5280	5280	5280	5280	0
159	20240612	161300	165802340	5280	5280	5280	5280	0
160	20240612	161200	165802340	5280	5280	5280	5280	0
161	20240612	161100	165802340	5280	5280	5280	5280	0
162	20240612	161000	165802340	5280	5280	5280	5280	0
163	20240612	160900	165802340	5280	5280	5280	5280	0
164	20240612	160800	165802340	5280	5280	5280	5280	0
165	20240612	160700	165802340	5280	5280	5280	5280	0
166	20240612	160600	165802340	5280	5280	5280	5280	0
167	20240612	160500	165802340	5280	5280	5280	5280	0
168	20240612	160400	165802340	5280	5280	5280	5280	0
169	20240612	160300	165802340	5280	5280	5280	5280	0
170	20240612	160200	165802340	5280	5280	5280	5280	0
171	20240612	160100	165802340	5280	5280	5280	5280	0
172	20240612	160000	165802340	5280	5280	5280	5280	0
173	20240612	155900	165802340	5280	5280	5280	5280	0
174	20240612	155800	165802340	5280	5280	5280	5280	0
175	20240612	155700	165802340	5280	5280	5280	5280	0
176	20240612	155600	165802340	5280	5280	5280	5280	0
177	20240612	155500	165802340	5280	5280	5280	5280	0
178	20240612	155400	165802340	5280	5280	5280	5280	0
179	20240612	155300	165802340	5280	5280	5280	5280	0
180	20240612	155200	165802340	5280	5280	5280	5280	0
181	20240612	155100	165802340	5280	5280	5280	5280	0
182	20240612	155000	165802340	5280	5280	5280	5280	1211
183	20240612	154900	165802340	5280	5280	5280	5280	0
184	20240612	154800	165802340	5280	5280	5280	5280	0
185	20240612	154700	165802340	5280	5280	5280	5280	0
186	20240612	154600	165802340	5280	5280	5280	5280	0
187	20240612	154500	165802340	5280	5280	5280	5280	0
188	20240612	154400	165802340	5280	5280	5280	5280	0
189	20240612	154300	165802340	5280	5280	5280	5280	0
190	20240612	154200	165802340	5280	5280	5280	5280	0
191	20240612	154100	165802340	5280	5280	5280	5280	0
192	20240612	154000	165802340	5280	5280	5280	5280	0
193	20240612	153900	165802340	5280	5280	5280	5280	0
194	20240612	153800	165802340	5280	5280	5280	5280	0
195	20240612	153700	165802340	5280	5280	5280	5280	0
196	20240612	153600	165802340	5280	5280	5280	5280	0
197	20240612	153500	165802340	5280	5280	5280	5280	0
198	20240612	153400	165802340	5280	5280	5280	5280	0
199	20240612	153300	165802340	5280	5280	5280	5280	0
200	20240612	153200	165802340	5280	5280	5280	5280	0
201	20240612	153100	165802340	5280	5280	5280	5280	0
202	20240612	153000	165802340	5280	5280	5280	5280	1211
203	20240612	152900	159408260	5250	5250	5250	5250	0
204	20240612	152800	159408260	5250	5250	5250	5250	0
205	20240612	152700	159408260	5250	5250	5250	5250	0
206	20240612	152600	159408260	5250	5250	5250	5250	0
207	20240612	152500	159408260	5250	5250	5250	5250	0
208	20240612	152400	159408260	5250	5250	5250	5250	0
209	20240612	152300	159408260	5250	5250	5250	5250	0
210	20240612	152200	159408260	5250	5250	5250	5250	0
211	20240612	152100	159408260	5250	5250	5250	5250	0
212	20240612	152000	159408260	5250	5250	5250	5250	0
213	20240612	151900	159408260	5250	5250	5250	5250	0
214	20240612	151800	159408260	5250	5250	5250	5250	0
215	20240612	151700	159408260	5250	5250	5250	5250	1
216	20240612	151600	159403010	5250	5250	5250	5250	150
217	20240612	151500	158615510	5240	5250	5250	5240	119
218	20240612	151400	157991450	5250	5250	5250	5250	0
219	20240612	151300	157991450	5250	5250	5250	5250	1
220	20240612	151200	157986200	5240	5240	5240	5240	83
221	20240612	151100	157551280	5240	5240	5240	5240	12
222	20240612	151000	157488400	5240	5240	5240	5240	0
223	20240612	150900	157488400	5240	5240	5240	5240	0
224	20240612	150800	157488400	5240	5240	5240	5240	0
225	20240612	150700	157488400	5240	5240	5240	5240	0
226	20240612	150600	157488400	5240	5240	5240	5240	57
227	20240612	150500	157189720	5240	5250	5250	5240	646
228	20240612	150400	153802240	5250	5250	5250	5250	0
229	20240612	150300	153802240	5250	5250	5250	5250	1
230	20240612	150200	153796990	5260	5260	5260	5260	0
231	20240612	150100	153796990	5260	5260	5260	5260	10
232	20240612	150000	153744390	5250	5250	5250	5250	832
233	20240612	145900	149376390	5260	5260	5260	5260	0
234	20240612	145800	149376390	5260	5260	5260	5260	0
235	20240612	145700	149376390	5260	5260	5260	5260	0
236	20240612	145600	149376390	5260	5260	5260	5260	0
237	20240612	145500	149376390	5260	5260	5260	5260	0
238	20240612	145400	149376390	5260	5260	5260	5260	0
239	20240612	145300	149376390	5260	5260	5260	5260	0
240	20240612	145200	149376390	5260	5260	5260	5260	0
241	20240612	145100	149376390	5260	5260	5260	5260	0
242	20240612	145000	149376390	5260	5260	5260	5260	0
243	20240612	144900	149376390	5260	5260	5260	5260	0
244	20240612	144800	149376390	5260	5260	5260	5260	5
245	20240612	144700	149350090	5260	5260	5260	5260	0
246	20240612	144600	149350090	5260	5260	5260	5260	0
247	20240612	144500	149350090	5260	5260	5260	5260	0
248	20240612	144400	149350090	5260	5260	5260	5260	1
249	20240612	144300	149344830	5250	5250	5250	5250	0
250	20240612	144200	149344830	5250	5260	5260	5250	1503
251	20240612	144100	141449980	5260	5260	5260	5260	0
252	20240612	144000	141449980	5260	5260	5260	5260	0
253	20240612	143900	141449980	5260	5260	5260	5260	0
254	20240612	143800	141449980	5260	5260	5260	5260	0
255	20240612	143700	141449980	5260	5260	5260	5260	0
256	20240612	143600	141449980	5260	5260	5260	5260	0
257	20240612	143500	141449980	5260	5260	5260	5260	200
258	20240612	143400	140397980	5270	5270	5270	5270	0
259	20240612	143300	140397980	5270	5270	5270	5270	0
260	20240612	143200	140397980	5270	5270	5270	5270	66
261	20240612	143100	140050160	5270	5270	5270	5270	0
262	20240612	143000	140050160	5270	5270	5270	5270	0
263	20240612	142900	140050160	5270	5270	5270	5270	0
264	20240612	142800	140050160	5270	5270	5270	5270	0
265	20240612	142700	140050160	5270	5270	5270	5270	0
266	20240612	142600	140050160	5270	5270	5270	5270	0
267	20240612	142500	140050160	5270	5270	5270	5270	0
268	20240612	142400	140050160	5270	5270	5270	5270	0
269	20240612	142300	140050160	5270	5270	5270	5270	0
270	20240612	142200	140050160	5270	5270	5270	5270	0
271	20240612	142100	140050160	5270	5260	5270	5260	134
272	20240612	142000	139344320	5260	5260	5260	5260	127
273	20240612	141900	138676300	5270	5270	5270	5270	0
274	20240612	141800	138676300	5270	5270	5270	5270	0
275	20240612	141700	138676300	5270	5270	5270	5270	0
276	20240612	141600	138676300	5270	5270	5270	5270	170
277	20240612	141500	137780400	5270	5270	5270	5270	200
278	20240612	141400	136726400	5270	5270	5270	5270	10
279	20240612	141300	136673700	5270	5270	5270	5270	0
280	20240612	141200	136673700	5270	5270	5270	5270	0
281	20240612	141100	136673700	5270	5270	5270	5270	0
282	20240612	141000	136673700	5270	5270	5270	5270	0
283	20240612	140900	136673700	5270	5270	5270	5270	0
284	20240612	140800	136673700	5270	5270	5270	5270	0
285	20240612	140700	136673700	5270	5270	5270	5270	20
286	20240612	140600	136568300	5270	5270	5270	5270	55
287	20240612	140500	136278450	5260	5260	5260	5260	0
288	20240612	140400	136278450	5260	5260	5260	5260	0
289	20240612	140300	136278450	5260	5260	5260	5260	0
290	20240612	140200	136278450	5260	5260	5260	5260	0
291	20240612	140100	136278450	5260	5260	5260	5260	0
292	20240612	140000	136278450	5260	5260	5260	5260	0
293	20240612	135900	136278450	5260	5260	5260	5260	0
294	20240612	135800	136278450	5260	5260	5260	5260	0
295	20240612	135700	136278450	5260	5260	5260	5260	0
296	20240612	135600	136278450	5260	5260	5260	5260	0
297	20240612	135500	136278450	5260	5260	5260	5260	0
298	20240612	135400	136278450	5260	5260	5260	5260	0
299	20240612	135300	136278450	5260	5260	5260	5260	0
300	20240612	135200	136278450	5260	5260	5260	5260	0
301	20240612	135100	136278450	5260	5260	5260	5260	0
302	20240612	135000	136278450	5260	5260	5260	5260	0
303	20240612	134900	136278450	5260	5260	5260	5260	0
304	20240612	134800	136278450	5260	5260	5260	5260	0
305	20240612	134700	136278450	5260	5260	5260	5260	0
306	20240612	134600	136278450	5260	5260	5260	5260	500
307	20240612	134500	133648450	5280	5280	5280	5280	0
308	20240612	134400	133648450	5280	5280	5280	5280	0
309	20240612	134300	133648450	5280	5280	5280	5280	0
310	20240612	134200	133648450	5280	5280	5280	5280	0
311	20240612	134100	133648450	5280	5280	5280	5280	0
312	20240612	134000	133648450	5280	5280	5280	5280	3
313	20240612	133900	133632610	5280	5280	5280	5280	0
314	20240612	133800	133632610	5280	5280	5280	5280	0
315	20240612	133700	133632610	5280	5270	5280	5270	211
316	20240612	133600	132520540	5280	5280	5280	5280	0
317	20240612	133500	132520540	5280	5280	5280	5280	0
318	20240612	133400	132520540	5280	5280	5280	5280	0
319	20240612	133300	132520540	5280	5280	5280	5280	0
320	20240612	133200	132520540	5280	5280	5280	5280	0
321	20240612	133100	132520540	5280	5280	5280	5280	0
322	20240612	133000	132520540	5280	5280	5280	5280	0
323	20240612	132900	132520540	5280	5280	5280	5280	0
324	20240612	132800	132520540	5280	5280	5280	5280	0
325	20240612	132700	132520540	5280	5280	5280	5280	0
326	20240612	132600	132520540	5280	5280	5280	5280	120
327	20240612	132500	131886940	5280	5280	5280	5280	0
328	20240612	132400	131886940	5280	5280	5280	5280	0
329	20240612	132300	131886940	5280	5280	5280	5280	0
330	20240612	132200	131886940	5280	5280	5280	5280	0
331	20240612	132100	131886940	5280	5280	5280	5280	0
332	20240612	132000	131886940	5280	5280	5280	5280	0
333	20240612	131900	131886940	5280	5270	5280	5270	296
334	20240612	131800	130325410	5280	5280	5280	5280	0
335	20240612	131700	130325410	5280	5280	5280	5280	0
336	20240612	131600	130325410	5280	5280	5280	5280	0
337	20240612	131500	130325410	5280	5280	5280	5280	0
338	20240612	131400	130325410	5280	5280	5280	5280	0
339	20240612	131300	130325410	5280	5280	5280	5280	0
340	20240612	131200	130325410	5280	5280	5280	5280	0
341	20240612	131100	130325410	5280	5280	5280	5280	0
342	20240612	131000	130325410	5280	5280	5280	5280	0
343	20240612	130900	130325410	5280	5280	5280	5280	0
344	20240612	130800	130325410	5280	5280	5280	5280	0
345	20240612	130700	130325410	5280	5280	5280	5280	0
346	20240612	130600	130325410	5280	5280	5280	5280	0
347	20240612	130500	130325410	5280	5280	5280	5280	0
348	20240612	130400	130325410	5280	5280	5280	5280	0
349	20240612	130300	130325410	5280	5280	5280	5280	10
350	20240612	130200	130272610	5280	5280	5280	5280	0
351	20240612	130100	130272610	5280	5280	5280	5280	1
352	20240612	130000	130267330	5280	5280	5280	5280	0
353	20240612	125900	130267330	5280	5280	5280	5280	0
354	20240612	125800	130267330	5280	5280	5280	5280	0
355	20240612	125700	130267330	5280	5280	5280	5280	0
356	20240612	125600	130267330	5280	5280	5280	5280	0
357	20240612	125500	130267330	5280	5280	5280	5280	0
358	20240612	125400	130267330	5280	5280	5280	5280	0
359	20240612	125300	130267330	5280	5280	5280	5280	0
360	20240612	125200	130267330	5280	5280	5280	5280	0
361	20240612	125100	130267330	5280	5280	5280	5280	0
362	20240612	125000	130267330	5280	5280	5280	5280	0
363	20240612	124900	130267330	5280	5280	5280	5280	0
364	20240612	124800	130267330	5280	5280	5280	5280	3
365	20240612	124700	130251490	5280	5280	5280	5280	0
366	20240612	124600	130251490	5280	5280	5280	5280	0
367	20240612	124500	130251490	5280	5280	5280	5280	40
368	20240612	124400	130040290	5280	5280	5280	5280	103
369	20240612	124300	129496450	5280	5280	5280	5280	0
370	20240612	124200	129496450	5280	5280	5280	5280	16
371	20240612	124100	129411970	5280	5280	5280	5280	0
372	20240612	124000	129411970	5280	5280	5280	5280	0
373	20240612	123900	129411970	5280	5280	5280	5280	1
374	20240612	123800	129406690	5280	5280	5280	5280	0
375	20240612	123700	129406690	5280	5280	5280	5280	0
376	20240612	123600	129406690	5280	5280	5280	5280	0
377	20240612	123500	129406690	5280	5280	5280	5280	0
378	20240612	123400	129406690	5280	5280	5280	5280	0
379	20240612	123300	129406690	5280	5280	5280	5280	0
380	20240612	123200	129406690	5280	5280	5280	5280	0
381	20240612	123100	129406690	5280	5280	5280	5280	0
382	20240612	123000	129406690	5280	5280	5280	5280	0
383	20240612	122900	129406690	5280	5280	5280	5280	0
384	20240612	122800	129406690	5280	5280	5280	5280	0
385	20240612	122700	129406690	5280	5280	5280	5280	200
386	20240612	122600	128350690	5280	5280	5280	5280	0
387	20240612	122500	128350690	5280	5280	5280	5280	0
388	20240612	122400	128350690	5280	5280	5280	5280	0
389	20240612	122300	128350690	5280	5280	5280	5280	0
390	20240612	122200	128350690	5280	5280	5280	5280	0
391	20240612	122100	128350690	5280	5280	5280	5280	0
392	20240612	122000	128350690	5280	5280	5280	5280	0
393	20240612	121900	128350690	5280	5280	5280	5280	0
394	20240612	121800	128350690	5280	5280	5280	5280	0
395	20240612	121700	128350690	5280	5280	5280	5280	0
396	20240612	121600	128350690	5280	5280	5280	5280	0
397	20240612	121500	128350690	5280	5280	5280	5280	0
398	20240612	121400	128350690	5280	5280	5280	5280	10
399	20240612	121300	128297890	5280	5280	5280	5280	0
400	20240612	121200	128297890	5280	5280	5280	5280	0
401	20240612	121100	128297890	5280	5280	5280	5280	0
402	20240612	121000	128297890	5280	5280	5280	5280	1
403	20240612	120900	128292610	5290	5290	5290	5290	0
404	20240612	120800	128292610	5290	5290	5290	5290	0
405	20240612	120700	128292610	5290	5290	5290	5290	0
406	20240612	120600	128292610	5290	5290	5290	5290	0
407	20240612	120500	128292610	5290	5290	5290	5290	0
408	20240612	120400	128292610	5290	5290	5290	5290	0
409	20240612	120300	128292610	5290	5290	5290	5290	0
410	20240612	120200	128292610	5290	5290	5290	5290	0
411	20240612	120100	128292610	5290	5290	5290	5290	0
412	20240612	120000	128292610	5290	5290	5290	5290	0
413	20240612	115900	128292610	5290	5290	5290	5290	0
414	20240612	115800	128292610	5290	5290	5290	5290	0
415	20240612	115700	128292610	5290	5290	5290	5290	0
416	20240612	115600	128292610	5290	5290	5290	5290	0
417	20240612	115500	128292610	5290	5290	5290	5290	0
418	20240612	115400	128292610	5290	5290	5290	5290	0
419	20240612	115300	128292610	5290	5290	5290	5290	0
420	20240612	115200	128292610	5290	5260	5290	5260	327
421	20240612	115100	126572560	5270	5270	5270	5270	33
422	20240612	115000	126398650	5270	5310	5310	5270	1953
423	20240612	114900	116102790	5300	5300	5300	5300	0
424	20240612	114800	116102790	5300	5310	5320	5300	128
425	20240612	114700	115422880	5320	5310	5320	5310	112
426	20240612	114600	114828070	5310	5310	5310	5310	0
427	20240612	114500	114828070	5310	5310	5310	5310	0
428	20240612	114400	114828070	5310	5310	5310	5310	0
429	20240612	114300	114828070	5310	5310	5310	5310	0
430	20240612	114200	114828070	5310	5310	5310	5310	0
431	20240612	114100	114828070	5310	5310	5310	5310	0
432	20240612	114000	114828070	5310	5310	5310	5310	0
433	20240612	113900	114828070	5310	5310	5310	5310	0
434	20240612	113800	114828070	5310	5300	5310	5280	1272
435	20240612	113700	108077710	5290	5280	5290	5280	1131
436	20240612	113600	102096700	5270	5270	5270	5270	0
437	20240612	113500	102096700	5270	5270	5270	5270	0
438	20240612	113400	102096700	5270	5270	5270	5270	0
439	20240612	113300	102096700	5270	5270	5270	5270	0
440	20240612	113200	102096700	5270	5270	5270	5270	0
441	20240612	113100	102096700	5270	5270	5270	5270	58
442	20240612	113000	101791040	5270	5270	5270	5270	0
443	20240612	112900	101791040	5270	5270	5270	5270	0
444	20240612	112800	101791040	5270	5270	5270	5270	0
445	20240612	112700	101791040	5270	5270	5270	5270	0
446	20240612	112600	101791040	5270	5270	5270	5270	0
447	20240612	112500	101791040	5270	5270	5270	5270	0
448	20240612	112400	101791040	5270	5280	5280	5270	104
449	20240612	112300	101242920	5300	5300	5300	5300	0
450	20240612	112200	101242920	5300	5300	5300	5300	0
451	20240612	112100	101242920	5300	5300	5300	5300	196
452	20240612	112000	100204120	5300	5300	5300	5300	0
453	20240612	111900	100204120	5300	5300	5300	5300	0
454	20240612	111800	100204120	5300	5300	5300	5300	0
455	20240612	111700	100204120	5300	5300	5300	5300	0
456	20240612	111600	100204120	5300	5290	5300	5290	2
457	20240612	111500	100193530	5300	5300	5300	5300	0
458	20240612	111400	100193530	5300	5300	5300	5300	0
459	20240612	111300	100193530	5300	5300	5300	5300	0
460	20240612	111200	100193530	5300	5300	5300	5300	0
461	20240612	111100	100193530	5300	5300	5300	5300	0
462	20240612	111000	100193530	5300	5300	5300	5300	0
463	20240612	110900	100193530	5300	5300	5300	5300	0
464	20240612	110800	100193530	5300	5300	5300	5300	0
465	20240612	110700	100193530	5300	5300	5300	5300	0
466	20240612	110600	100193530	5300	5300	5300	5300	0
467	20240612	110500	100193530	5300	5300	5300	5300	0
468	20240612	110400	100193530	5300	5300	5300	5300	0
469	20240612	110300	100193530	5300	5300	5300	5300	0
470	20240612	110200	100193530	5300	5300	5300	5300	0
471	20240612	110100	100193530	5300	5300	5300	5300	0
472	20240612	110000	100193530	5300	5280	5300	5280	250
473	20240612	105900	98872860	5280	5280	5280	5280	0
474	20240612	105800	98872860	5280	5280	5280	5280	0
475	20240612	105700	98872860	5280	5280	5280	5280	0
476	20240612	105600	98872860	5280	5280	5280	5280	0
477	20240612	105500	98872860	5280	5280	5280	5280	2
478	20240612	105400	98862300	5260	5260	5260	5260	0
479	20240612	105300	98862300	5260	5260	5260	5260	0
480	20240612	105200	98862300	5260	5260	5260	5260	0
481	20240612	105100	98862300	5260	5260	5260	5260	0
482	20240612	105000	98862300	5260	5270	5270	5260	228
483	20240612	104900	97662310	5280	5280	5280	5280	0
484	20240612	104800	97662310	5280	5280	5280	5280	0
485	20240612	104700	97662310	5280	5280	5280	5280	6
486	20240612	104600	97630630	5290	5290	5290	5290	2
487	20240612	104500	97620050	5300	5300	5300	5300	0
488	20240612	104400	97620050	5300	5300	5300	5300	0
489	20240612	104300	97620050	5300	5300	5300	5300	0
490	20240612	104200	97620050	5300	5300	5300	5300	0
491	20240612	104100	97620050	5300	5300	5300	5300	53
492	20240612	104000	97339150	5300	5300	5300	5300	0
493	20240612	103900	97339150	5300	5300	5300	5300	0
494	20240612	103800	97339150	5300	5300	5300	5300	0
495	20240612	103700	97339150	5300	5300	5300	5300	0
496	20240612	103600	97339150	5300	5300	5300	5300	0
497	20240612	103500	97339150	5300	5300	5300	5300	0
498	20240612	103400	97339150	5300	5300	5300	5300	228
499	20240612	103300	96130750	5300	5300	5300	5300	0
500	20240612	103200	96130750	5300	5300	5300	5300	50
501	20240612	103100	95865750	5300	5300	5300	5300	1
502	20240612	103000	95860450	5260	5260	5260	5260	0
503	20240612	102900	95860450	5260	5260	5260	5260	0
504	20240612	102800	95860450	5260	5260	5260	5260	0
505	20240612	102700	95860450	5260	5260	5260	5260	0
506	20240612	102600	95860450	5260	5280	5280	5260	1000
507	20240612	102500	90598430	5290	5290	5290	5290	749
508	20240612	102400	86636220	5290	5290	5290	5290	1
509	20240612	102300	86630930	5290	5300	5300	5290	666
510	20240612	102200	83107740	5300	5300	5300	5300	0
511	20240612	102100	83107740	5300	5300	5300	5300	0
512	20240612	102000	83107740	5300	5300	5300	5300	0
513	20240612	101900	83107740	5300	5300	5300	5300	0
514	20240612	101800	83107740	5300	5300	5300	5300	0
515	20240612	101700	83107740	5300	5300	5300	5300	0
516	20240612	101600	83107740	5300	5300	5300	5300	0
517	20240612	101500	83107740	5300	5300	5300	5300	123
518	20240612	101400	82455840	5300	5300	5300	5300	0
519	20240612	101300	82455840	5300	5300	5300	5300	0
520	20240612	101200	82455840	5300	5300	5300	5300	459
521	20240612	101100	80023140	5300	5300	5300	5300	0
522	20240612	101000	80023140	5300	5300	5300	5300	0
523	20240612	100900	80023140	5300	5300	5300	5300	0
524	20240612	100800	80023140	5300	5300	5300	5300	1
525	20240612	100700	80017840	5300	5300	5300	5300	1
526	20240612	100600	80012540	5310	5310	5310	5310	0
527	20240612	100500	80012540	5310	5310	5310	5310	0
528	20240612	100400	80012540	5310	5310	5310	5310	0
529	20240612	100300	80012540	5310	5310	5310	5310	0
530	20240612	100200	80012540	5310	5310	5310	5310	0
531	20240612	100100	80012540	5310	5310	5310	5310	0
532	20240612	100000	80012540	5310	5310	5310	5310	0
533	20240612	095900	80012540	5310	5310	5310	5310	0
534	20240612	095800	80012540	5310	5310	5310	5310	2
535	20240612	095700	80001920	5310	5310	5320	5310	23
536	20240612	095600	79879770	5310	5310	5310	5310	9
537	20240612	095500	79831980	5310	5310	5310	5310	140
538	20240612	095400	79088580	5310	5310	5310	5310	0
539	20240612	095300	79088580	5310	5300	5310	5300	1500
540	20240612	095200	71123630	5310	5310	5310	5310	0
541	20240612	095100	71123630	5310	5300	5310	5300	752
542	20240612	095000	67137100	5310	5310	5310	5310	0
543	20240612	094900	67137100	5310	5310	5310	5310	0
544	20240612	094800	67137100	5310	5310	5310	5310	0
545	20240612	094700	67137100	5310	5310	5310	5310	0
546	20240612	094600	67137100	5310	5310	5310	5310	0
547	20240612	094500	67137100	5310	5310	5310	5300	479
548	20240612	094400	64596120	5320	5320	5320	5320	0
549	20240612	094300	64596120	5320	5320	5320	5320	0
550	20240612	094200	64596120	5320	5320	5320	5320	0
551	20240612	094100	64596120	5320	5320	5320	5320	0
552	20240612	094000	64596120	5320	5320	5320	5320	997
553	20240612	093900	59292080	5330	5330	5330	5330	0
554	20240612	093800	59292080	5330	5330	5330	5330	18
555	20240612	093700	59196140	5330	5330	5330	5330	75
556	20240612	093600	58796390	5330	5330	5330	5330	192
557	20240612	093500	57773030	5330	5320	5330	5320	126
558	20240612	093400	57102210	5320	5320	5320	5320	225
559	20240612	093300	55905210	5320	5310	5320	5310	206
560	20240612	093200	54811300	5310	5310	5310	5310	10
561	20240612	093100	54758200	5310	5300	5310	5300	111
562	20240612	093000	54169800	5320	5320	5320	5320	501
563	20240612	092900	51504480	5310	5300	5350	5300	1914
564	20240612	092800	41313040	5300	5280	5300	5280	4042
565	20240612	092700	19907550	5280	5280	5280	5280	0
566	20240612	092600	19907550	5280	5280	5280	5280	21
567	20240612	092500	19796670	5280	5280	5280	5280	180
568	20240612	092400	18846270	5280	5280	5280	5280	45
569	20240612	092300	18608670	5270	5270	5270	5270	0
570	20240612	092200	18608670	5270	5270	5270	5270	0
571	20240612	092100	18608670	5270	5270	5270	5270	0
572	20240612	092000	18608670	5270	5270	5270	5270	0
573	20240612	091900	18608670	5270	5270	5270	5270	0
574	20240612	091800	18608670	5270	5270	5270	5270	0
575	20240612	091700	18608670	5270	5270	5270	5270	825
576	20240612	091600	14260920	5240	5240	5240	5240	0
577	20240612	091500	14260920	5240	5240	5240	5240	0
578	20240612	091400	14260920	5240	5240	5240	5240	0
579	20240612	091300	14260920	5240	5240	5240	5240	0
580	20240612	091200	14260920	5240	5260	5260	5240	2000
581	20240612	091100	3755170	5290	5290	5290	5290	0
582	20240612	091000	3755170	5290	5290	5290	5290	0
583	20240612	090900	3755170	5290	5290	5290	5290	0
584	20240612	090800	3755170	5290	5290	5290	5290	0
585	20240612	090700	3755170	5290	5290	5290	5290	0
586	20240612	090600	3755170	5290	5290	5290	5290	0
587	20240612	090500	3755170	5290	5290	5290	5290	0
588	20240612	090400	3755170	5290	5260	5290	5260	510
589	20240612	090300	1072270	5250	5250	5250	5250	0
590	20240612	090200	1072270	5250	5280	5280	5250	3
591	20240612	090100	1056460	5230	5230	5230	5230	200
592	20240612	090000	10460	5230	5230	5230	5230	2