KissMeData/009780/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185400	40612650	5180	5180	5180	5180	1934
3	20240607	185300	40612650	5180	5180	5180	5180	0
4	20240607	185200	40612650	5180	5180	5180	5180	0
5	20240607	185100	40612650	5180	5180	5180	5180	0
6	20240607	185000	40612650	5180	5180	5180	5180	0
7	20240607	184900	40612650	5180	5180	5180	5180	0
8	20240607	184800	40612650	5180	5180	5180	5180	0
9	20240607	184700	40612650	5180	5180	5180	5180	0
10	20240607	184600	40612650	5180	5180	5180	5180	0
11	20240607	184500	40612650	5180	5180	5180	5180	0
12	20240607	184400	40612650	5180	5180	5180	5180	0
13	20240607	184300	40612650	5180	5180	5180	5180	0
14	20240607	184200	40612650	5180	5180	5180	5180	0
15	20240607	184100	40612650	5180	5180	5180	5180	0
16	20240607	184000	40612650	5180	5180	5180	5180	0
17	20240607	183900	40612650	5180	5180	5180	5180	0
18	20240607	183800	40612650	5180	5180	5180	5180	0
19	20240607	183700	40612650	5180	5180	5180	5180	0
20	20240607	183600	40612650	5180	5180	5180	5180	0
21	20240607	183500	40612650	5180	5180	5180	5180	0
22	20240607	183400	40612650	5180	5180	5180	5180	0
23	20240607	183300	40612650	5180	5180	5180	5180	0
24	20240607	183200	40612650	5180	5180	5180	5180	0
25	20240607	183100	40612650	5180	5180	5180	5180	0
26	20240607	183000	40612650	5180	5180	5180	5180	0
27	20240607	182900	40612650	5180	5180	5180	5180	0
28	20240607	182800	40612650	5180	5180	5180	5180	0
29	20240607	182700	40612650	5180	5180	5180	5180	0
30	20240607	182600	40612650	5180	5180	5180	5180	0
31	20240607	182500	40612650	5180	5180	5180	5180	0
32	20240607	182400	40612650	5180	5180	5180	5180	1934
33	20240607	182300	40612650	5180	5180	5180	5180	0
34	20240607	182200	40612650	5180	5180	5180	5180	0
35	20240607	182100	40612650	5180	5180	5180	5180	0
36	20240607	182000	40612650	5180	5180	5180	5180	0
37	20240607	181900	40612650	5180	5180	5180	5180	0
38	20240607	181800	40612650	5180	5180	5180	5180	0
39	20240607	181700	40612650	5180	5180	5180	5180	0
40	20240607	181600	40612650	5180	5180	5180	5180	0
41	20240607	181500	40612650	5180	5180	5180	5180	0
42	20240607	181400	40612650	5180	5180	5180	5180	0
43	20240607	181300	40612650	5180	5180	5180	5180	0
44	20240607	181200	40612650	5180	5180	5180	5180	0
45	20240607	181100	40612650	5180	5180	5180	5180	0
46	20240607	181000	40612650	5180	5180	5180	5180	0
47	20240607	180900	40612650	5180	5180	5180	5180	0
48	20240607	180800	40612650	5180	5180	5180	5180	0
49	20240607	180700	40612650	5180	5180	5180	5180	0
50	20240607	180600	40612650	5180	5180	5180	5180	0
51	20240607	180500	40612650	5180	5180	5180	5180	0
52	20240607	180400	40612650	5180	5180	5180	5180	0
53	20240607	180300	40612650	5180	5180	5180	5180	0
54	20240607	180200	40612650	5180	5180	5180	5180	0
55	20240607	180100	40612650	5180	5180	5180	5180	0
56	20240607	180000	40612650	5180	5180	5180	5180	0
57	20240607	175900	40612650	5180	5180	5180	5180	0
58	20240607	175800	40612650	5180	5180	5180	5180	0
59	20240607	175700	40612650	5180	5180	5180	5180	0
60	20240607	175600	40612650	5180	5180	5180	5180	0
61	20240607	175500	40612650	5180	5180	5180	5180	0
62	20240607	175400	40612650	5180	5180	5180	5180	1934
63	20240607	175300	40612650	5180	5180	5180	5180	0
64	20240607	175200	40612650	5180	5180	5180	5180	0
65	20240607	175100	40612650	5180	5180	5180	5180	0
66	20240607	175000	40612650	5180	5180	5180	5180	0
67	20240607	174900	40612650	5180	5180	5180	5180	0
68	20240607	174800	40612650	5180	5180	5180	5180	0
69	20240607	174700	40612650	5180	5180	5180	5180	0
70	20240607	174600	40612650	5180	5180	5180	5180	0
71	20240607	174500	40612650	5180	5180	5180	5180	0
72	20240607	174400	40612650	5180	5180	5180	5180	0
73	20240607	174300	40612650	5180	5180	5180	5180	0
74	20240607	174200	40612650	5180	5180	5180	5180	0
75	20240607	174100	40612650	5180	5180	5180	5180	0
76	20240607	174000	40612650	5180	5180	5180	5180	0
77	20240607	173900	40612650	5180	5180	5180	5180	0
78	20240607	173800	40612650	5180	5180	5180	5180	0
79	20240607	173700	40612650	5180	5180	5180	5180	0
80	20240607	173600	40612650	5180	5180	5180	5180	0
81	20240607	173500	40612650	5180	5180	5180	5180	0
82	20240607	173400	40612650	5180	5180	5180	5180	0
83	20240607	173300	40612650	5180	5180	5180	5180	0
84	20240607	173200	40612650	5180	5180	5180	5180	0
85	20240607	173100	40612650	5180	5180	5180	5180	0
86	20240607	173000	40612650	5180	5180	5180	5180	0
87	20240607	172900	40612650	5180	5180	5180	5180	0
88	20240607	172800	40612650	5180	5180	5180	5180	0
89	20240607	172700	40612650	5180	5180	5180	5180	0
90	20240607	172600	40612650	5180	5180	5180	5180	0
91	20240607	172500	40612650	5180	5180	5180	5180	0
92	20240607	172400	40612650	5180	5180	5180	5180	1934
93	20240607	172300	40612650	5180	5180	5180	5180	0
94	20240607	172200	40612650	5180	5180	5180	5180	0
95	20240607	172100	40612650	5180	5180	5180	5180	0
96	20240607	172000	40612650	5180	5180	5180	5180	0
97	20240607	171900	40612650	5180	5180	5180	5180	0
98	20240607	171800	40612650	5180	5180	5180	5180	0
99	20240607	171700	40612650	5180	5180	5180	5180	0
100	20240607	171600	40612650	5180	5180	5180	5180	0
101	20240607	171500	40612650	5180	5180	5180	5180	0
102	20240607	171400	40612650	5180	5180	5180	5180	0
103	20240607	171300	40612650	5180	5180	5180	5180	0
104	20240607	171200	40612650	5180	5180	5180	5180	0
105	20240607	171100	40612650	5180	5180	5180	5180	0
106	20240607	171000	40612650	5180	5180	5180	5180	0
107	20240607	170900	40612650	5180	5180	5180	5180	0
108	20240607	170800	40612650	5180	5180	5180	5180	0
109	20240607	170700	40612650	5180	5180	5180	5180	0
110	20240607	170600	40612650	5180	5180	5180	5180	0
111	20240607	170500	40612650	5180	5180	5180	5180	0
112	20240607	170400	40612650	5180	5180	5180	5180	0
113	20240607	170300	40612650	5180	5180	5180	5180	0
114	20240607	170200	40612650	5180	5180	5180	5180	0
115	20240607	170100	40612650	5180	5180	5180	5180	0
116	20240607	170000	40612650	5180	5180	5180	5180	0
117	20240607	165900	40612650	5180	5180	5180	5180	0
118	20240607	165800	40612650	5180	5180	5180	5180	0
119	20240607	165700	40612650	5180	5180	5180	5180	0
120	20240607	165600	40612650	5180	5180	5180	5180	0
121	20240607	165500	40612650	5180	5180	5180	5180	0
122	20240607	165400	40612650	5180	5180	5180	5180	1934
123	20240607	165300	40612650	5180	5180	5180	5180	0
124	20240607	165200	40612650	5180	5180	5180	5180	0
125	20240607	165100	40612650	5180	5180	5180	5180	0
126	20240607	165000	40612650	5180	5180	5180	5180	0
127	20240607	164900	40612650	5180	5180	5180	5180	0
128	20240607	164800	40612650	5180	5180	5180	5180	0
129	20240607	164700	40612650	5180	5180	5180	5180	0
130	20240607	164600	40612650	5180	5180	5180	5180	0
131	20240607	164500	40612650	5180	5180	5180	5180	0
132	20240607	164400	40612650	5180	5180	5180	5180	0
133	20240607	164300	40612650	5180	5180	5180	5180	0
134	20240607	164200	40612650	5180	5180	5180	5180	0
135	20240607	164100	40612650	5180	5180	5180	5180	0
136	20240607	164000	40612650	5180	5180	5180	5180	0
137	20240607	163900	40612650	5180	5180	5180	5180	0
138	20240607	163800	40612650	5180	5180	5180	5180	0
139	20240607	163700	40612650	5180	5180	5180	5180	0
140	20240607	163600	40612650	5180	5180	5180	5180	0
141	20240607	163500	40612650	5180	5180	5180	5180	0
142	20240607	163400	40612650	5180	5180	5180	5180	0
143	20240607	163300	40612650	5180	5180	5180	5180	0
144	20240607	163200	40612650	5180	5180	5180	5180	0
145	20240607	163100	40612650	5180	5180	5180	5180	0
146	20240607	163000	40612650	5180	5180	5180	5180	0
147	20240607	162900	40612650	5180	5180	5180	5180	0
148	20240607	162800	40612650	5180	5180	5180	5180	0
149	20240607	162700	40612650	5180	5180	5180	5180	0
150	20240607	162600	40612650	5180	5180	5180	5180	0
151	20240607	162500	40612650	5180	5180	5180	5180	0
152	20240607	162400	40612650	5180	5180	5180	5180	1934
153	20240607	162300	40612650	5180	5180	5180	5180	0
154	20240607	162200	40612650	5180	5180	5180	5180	0
155	20240607	162100	40612650	5180	5180	5180	5180	0
156	20240607	162000	40612650	5180	5180	5180	5180	0
157	20240607	161900	40612650	5180	5180	5180	5180	0
158	20240607	161800	40612650	5180	5180	5180	5180	0
159	20240607	161700	40612650	5180	5180	5180	5180	0
160	20240607	161600	40612650	5180	5180	5180	5180	0
161	20240607	161500	40612650	5180	5180	5180	5180	0
162	20240607	161400	40612650	5180	5180	5180	5180	0
163	20240607	161300	40612650	5180	5180	5180	5180	0
164	20240607	161200	40612650	5180	5180	5180	5180	0
165	20240607	161100	40612650	5180	5180	5180	5180	0
166	20240607	161000	40612650	5180	5180	5180	5180	0
167	20240607	160900	40612650	5180	5180	5180	5180	0
168	20240607	160800	40612650	5180	5180	5180	5180	0
169	20240607	160700	40612650	5180	5180	5180	5180	0
170	20240607	160600	40612650	5180	5180	5180	5180	0
171	20240607	160500	40612650	5180	5180	5180	5180	0
172	20240607	160400	40612650	5180	5180	5180	5180	0
173	20240607	160300	40612650	5180	5180	5180	5180	0
174	20240607	160200	40612650	5180	5180	5180	5180	0
175	20240607	160100	40612650	5180	5180	5180	5180	0
176	20240607	160000	40612650	5180	5180	5180	5180	0
177	20240607	155900	40612650	5180	5180	5180	5180	0
178	20240607	155800	40612650	5180	5180	5180	5180	0
179	20240607	155700	40612650	5180	5180	5180	5180	0
180	20240607	155600	40612650	5180	5180	5180	5180	0
181	20240607	155500	40612650	5180	5180	5180	5180	0
182	20240607	155400	40612650	5180	5180	5180	5180	1934
183	20240607	155300	40612650	5180	5180	5180	5180	0
184	20240607	155200	40612650	5180	5180	5180	5180	0
185	20240607	155100	40612650	5180	5180	5180	5180	0
186	20240607	155000	40612650	5180	5180	5180	5180	0
187	20240607	154900	40612650	5180	5180	5180	5180	0
188	20240607	154800	40612650	5180	5180	5180	5180	0
189	20240607	154700	40612650	5180	5180	5180	5180	0
190	20240607	154600	40612650	5180	5180	5180	5180	0
191	20240607	154500	40612650	5180	5180	5180	5180	0
192	20240607	154400	40612650	5180	5180	5180	5180	0
193	20240607	154300	40612650	5180	5180	5180	5180	0
194	20240607	154200	40612650	5180	5180	5180	5180	0
195	20240607	154100	40612650	5180	5180	5180	5180	0
196	20240607	154000	40612650	5180	5180	5180	5180	0
197	20240607	153900	40612650	5180	5180	5180	5180	0
198	20240607	153800	40612650	5180	5180	5180	5180	0
199	20240607	153700	40612650	5180	5180	5180	5180	0
200	20240607	153600	40612650	5180	5180	5180	5180	0
201	20240607	153500	40612650	5180	5180	5180	5180	0
202	20240607	153400	40612650	5180	5180	5180	5180	0
203	20240607	153300	40612650	5180	5180	5180	5180	0
204	20240607	153200	40612650	5180	5180	5180	5180	0
205	20240607	153100	40612650	5180	5180	5180	5180	0
206	20240607	153000	40612650	5180	5180	5180	5180	1934
207	20240607	152900	30594530	5230	5230	5230	5230	0
208	20240607	152800	30594530	5230	5230	5230	5230	0
209	20240607	152700	30594530	5230	5230	5230	5230	0
210	20240607	152600	30594530	5230	5230	5230	5230	0
211	20240607	152500	30594530	5230	5230	5230	5230	0
212	20240607	152400	30594530	5230	5230	5230	5230	0
213	20240607	152300	30594530	5230	5230	5230	5230	0
214	20240607	152200	30594530	5230	5230	5230	5230	0
215	20240607	152100	30594530	5230	5230	5230	5230	0
216	20240607	152000	30594530	5230	5230	5230	5230	0
217	20240607	151900	30594530	5230	5230	5230	5230	0
218	20240607	151800	30594530	5230	5230	5230	5230	0
219	20240607	151700	30594530	5230	5230	5230	5230	10
220	20240607	151600	30542230	5230	5230	5230	5230	0
221	20240607	151500	30542230	5230	5230	5230	5230	0
222	20240607	151400	30542230	5230	5230	5230	5230	10
223	20240607	151300	30489930	5230	5230	5230	5230	0
224	20240607	151200	30489930	5230	5230	5230	5230	1
225	20240607	151100	30484700	5190	5190	5190	5190	0
226	20240607	151000	30484700	5190	5190	5190	5190	0
227	20240607	150900	30484700	5190	5190	5190	5190	183
228	20240607	150800	29534930	5190	5190	5190	5190	0
229	20240607	150700	29534930	5190	5230	5230	5190	3618
230	20240607	150600	10747440	5240	5240	5240	5240	0
231	20240607	150500	10747440	5240	5240	5240	5240	0
232	20240607	150400	10747440	5240	5240	5240	5240	16
233	20240607	150300	10663600	5250	5250	5250	5250	0
234	20240607	150200	10663600	5250	5250	5250	5250	0
235	20240607	150100	10663600	5250	5250	5250	5250	0
236	20240607	150000	10663600	5250	5250	5250	5250	5
237	20240607	145900	10637350	5250	5250	5250	5250	1
238	20240607	145800	10632100	5250	5260	5260	5250	324
239	20240607	145700	8929060	5260	5260	5260	5260	0
240	20240607	145600	8929060	5260	5260	5260	5260	50
241	20240607	145500	8666060	5270	5270	5270	5270	0
242	20240607	145400	8666060	5270	5270	5270	5270	0
243	20240607	145300	8666060	5270	5270	5270	5270	0
244	20240607	145200	8666060	5270	5270	5270	5270	0
245	20240607	145100	8666060	5270	5270	5270	5270	0
246	20240607	145000	8666060	5270	5270	5270	5270	0
247	20240607	144900	8666060	5270	5270	5270	5270	0
248	20240607	144800	8666060	5270	5270	5270	5270	0
249	20240607	144700	8666060	5270	5270	5270	5270	0
250	20240607	144600	8666060	5270	5270	5270	5270	0
251	20240607	144500	8666060	5270	5270	5270	5270	3
252	20240607	144400	8650250	5290	5290	5290	5290	0
253	20240607	144300	8650250	5290	5290	5290	5290	0
254	20240607	144200	8650250	5290	5290	5290	5290	0
255	20240607	144100	8650250	5290	5290	5290	5290	0
256	20240607	144000	8650250	5290	5290	5290	5290	0
257	20240607	143900	8650250	5290	5290	5290	5290	0
258	20240607	143800	8650250	5290	5290	5290	5290	0
259	20240607	143700	8650250	5290	5290	5290	5290	0
260	20240607	143600	8650250	5290	5290	5290	5290	0
261	20240607	143500	8650250	5290	5290	5290	5290	0
262	20240607	143400	8650250	5290	5290	5290	5290	0
263	20240607	143300	8650250	5290	5290	5290	5290	0
264	20240607	143200	8650250	5290	5290	5290	5290	0
265	20240607	143100	8650250	5290	5290	5290	5290	0
266	20240607	143000	8650250	5290	5290	5290	5290	0
267	20240607	142900	8650250	5290	5290	5290	5290	0
268	20240607	142800	8650250	5290	5290	5290	5290	0
269	20240607	142700	8650250	5290	5290	5290	5290	0
270	20240607	142600	8650250	5290	5290	5290	5290	0
271	20240607	142500	8650250	5290	5290	5290	5290	0
272	20240607	142400	8650250	5290	5290	5290	5290	0
273	20240607	142300	8650250	5290	5290	5290	5290	0
274	20240607	142200	8650250	5290	5290	5290	5290	0
275	20240607	142100	8650250	5290	5290	5290	5290	0
276	20240607	142000	8650250	5290	5290	5290	5290	0
277	20240607	141900	8650250	5290	5290	5290	5290	0
278	20240607	141800	8650250	5290	5290	5290	5290	0
279	20240607	141700	8650250	5290	5290	5290	5290	0
280	20240607	141600	8650250	5290	5290	5290	5290	0
281	20240607	141500	8650250	5290	5290	5290	5290	0
282	20240607	141400	8650250	5290	5290	5290	5290	0
283	20240607	141300	8650250	5290	5290	5290	5290	0
284	20240607	141200	8650250	5290	5290	5290	5290	0
285	20240607	141100	8650250	5290	5290	5290	5290	0
286	20240607	141000	8650250	5290	5290	5290	5290	5
287	20240607	140900	8623800	5290	5290	5290	5290	0
288	20240607	140800	8623800	5290	5290	5290	5290	0
289	20240607	140700	8623800	5290	5290	5290	5290	0
290	20240607	140600	8623800	5290	5290	5290	5290	0
291	20240607	140500	8623800	5290	5290	5290	5290	0
292	20240607	140400	8623800	5290	5290	5290	5290	0
293	20240607	140300	8623800	5290	5290	5290	5290	0
294	20240607	140200	8623800	5290	5290	5290	5290	0
295	20240607	140100	8623800	5290	5290	5290	5290	0
296	20240607	140000	8623800	5290	5290	5290	5290	0
297	20240607	135900	8623800	5290	5280	5290	5280	95
298	20240607	135800	8122070	5280	5280	5280	5280	0
299	20240607	135700	8122070	5280	5280	5280	5280	0
300	20240607	135600	8122070	5280	5280	5280	5280	0
301	20240607	135500	8122070	5280	5280	5280	5280	0
302	20240607	135400	8122070	5280	5280	5280	5280	0
303	20240607	135300	8122070	5280	5280	5280	5280	0
304	20240607	135200	8122070	5280	5280	5280	5280	0
305	20240607	135100	8122070	5280	5280	5280	5280	0
306	20240607	135000	8122070	5280	5280	5280	5280	0
307	20240607	134900	8122070	5280	5280	5280	5280	0
308	20240607	134800	8122070	5280	5280	5280	5280	0
309	20240607	134700	8122070	5280	5280	5280	5280	6
310	20240607	134600	8090390	5290	5290	5290	5290	0
311	20240607	134500	8090390	5290	5290	5290	5290	0
312	20240607	134400	8090390	5290	5290	5290	5290	0
313	20240607	134300	8090390	5290	5290	5290	5290	0
314	20240607	134200	8090390	5290	5290	5290	5290	0
315	20240607	134100	8090390	5290	5290	5290	5290	0
316	20240607	134000	8090390	5290	5290	5290	5290	0
317	20240607	133900	8090390	5290	5290	5290	5290	0
318	20240607	133800	8090390	5290	5290	5290	5290	0
319	20240607	133700	8090390	5290	5290	5290	5290	0
320	20240607	133600	8090390	5290	5290	5290	5290	0
321	20240607	133500	8090390	5290	5290	5290	5290	0
322	20240607	133400	8090390	5290	5290	5290	5290	0
323	20240607	133300	8090390	5290	5290	5290	5290	0
324	20240607	133200	8090390	5290	5290	5290	5290	0
325	20240607	133100	8090390	5290	5290	5290	5290	0
326	20240607	133000	8090390	5290	5290	5290	5290	0
327	20240607	132900	8090390	5290	5290	5290	5290	0
328	20240607	132800	8090390	5290	5290	5290	5290	0
329	20240607	132700	8090390	5290	5290	5290	5290	0
330	20240607	132600	8090390	5290	5290	5290	5290	0
331	20240607	132500	8090390	5290	5290	5290	5290	0
332	20240607	132400	8090390	5290	5290	5290	5290	0
333	20240607	132300	8090390	5290	5290	5290	5290	0
334	20240607	132200	8090390	5290	5290	5290	5290	0
335	20240607	132100	8090390	5290	5290	5290	5290	0
336	20240607	132000	8090390	5290	5290	5290	5290	0
337	20240607	131900	8090390	5290	5290	5290	5290	0
338	20240607	131800	8090390	5290	5290	5290	5290	0
339	20240607	131700	8090390	5290	5290	5290	5290	0
340	20240607	131600	8090390	5290	5290	5290	5290	0
341	20240607	131500	8090390	5290	5290	5290	5290	0
342	20240607	131400	8090390	5290	5290	5290	5290	0
343	20240607	131300	8090390	5290	5290	5290	5290	0
344	20240607	131200	8090390	5290	5290	5290	5290	0
345	20240607	131100	8090390	5290	5290	5290	5290	0
346	20240607	131000	8090390	5290	5290	5290	5290	0
347	20240607	130900	8090390	5290	5290	5290	5290	0
348	20240607	130800	8090390	5290	5290	5290	5290	1
349	20240607	130700	8085100	5290	5290	5290	5290	0
350	20240607	130600	8085100	5290	5290	5290	5290	0
351	20240607	130500	8085100	5290	5290	5290	5290	0
352	20240607	130400	8085100	5290	5290	5290	5290	0
353	20240607	130300	8085100	5290	5290	5290	5290	0
354	20240607	130200	8085100	5290	5290	5290	5290	50
355	20240607	130100	7820600	5290	5290	5290	5290	0
356	20240607	130000	7820600	5290	5290	5290	5290	0
357	20240607	125900	7820600	5290	5290	5290	5290	0
358	20240607	125800	7820600	5290	5290	5290	5290	0
359	20240607	125700	7820600	5290	5290	5290	5290	0
360	20240607	125600	7820600	5290	5290	5290	5290	0
361	20240607	125500	7820600	5290	5290	5290	5290	0
362	20240607	125400	7820600	5290	5290	5290	5290	0
363	20240607	125300	7820600	5290	5290	5290	5290	0
364	20240607	125200	7820600	5290	5290	5290	5290	0
365	20240607	125100	7820600	5290	5290	5290	5290	0
366	20240607	125000	7820600	5290	5280	5290	5280	114
367	20240607	124900	7217910	5280	5280	5280	5280	0
368	20240607	124800	7217910	5280	5280	5280	5280	0
369	20240607	124700	7217910	5280	5280	5280	5280	0
370	20240607	124600	7217910	5280	5280	5280	5280	0
371	20240607	124500	7217910	5280	5280	5280	5280	0
372	20240607	124400	7217910	5280	5280	5280	5280	0
373	20240607	124300	7217910	5280	5280	5280	5280	0
374	20240607	124200	7217910	5280	5280	5280	5280	0
375	20240607	124100	7217910	5280	5280	5280	5280	0
376	20240607	124000	7217910	5280	5280	5280	5280	0
377	20240607	123900	7217910	5280	5280	5280	5280	0
378	20240607	123800	7217910	5280	5280	5280	5280	0
379	20240607	123700	7217910	5280	5280	5280	5280	0
380	20240607	123600	7217910	5280	5280	5280	5280	0
381	20240607	123500	7217910	5280	5280	5280	5280	0
382	20240607	123400	7217910	5280	5280	5280	5280	0
383	20240607	123300	7217910	5280	5280	5280	5280	0
384	20240607	123200	7217910	5280	5280	5280	5280	0
385	20240607	123100	7217910	5280	5280	5280	5280	0
386	20240607	123000	7217910	5280	5280	5280	5280	0
387	20240607	122900	7217910	5280	5280	5280	5280	0
388	20240607	122800	7217910	5280	5280	5280	5280	0
389	20240607	122700	7217910	5280	5280	5280	5280	0
390	20240607	122600	7217910	5280	5280	5280	5280	0
391	20240607	122500	7217910	5280	5280	5280	5280	0
392	20240607	122400	7217910	5280	5280	5280	5280	0
393	20240607	122300	7217910	5280	5280	5280	5280	0
394	20240607	122200	7217910	5280	5280	5280	5280	0
395	20240607	122100	7217910	5280	5280	5280	5280	0
396	20240607	122000	7217910	5280	5280	5280	5280	0
397	20240607	121900	7217910	5280	5280	5280	5280	0
398	20240607	121800	7217910	5280	5280	5280	5280	0
399	20240607	121700	7217910	5280	5280	5280	5280	1
400	20240607	121600	7212630	5270	5270	5270	5270	0
401	20240607	121500	7212630	5270	5270	5270	5270	0
402	20240607	121400	7212630	5270	5270	5270	5270	0
403	20240607	121300	7212630	5270	5270	5270	5270	0
404	20240607	121200	7212630	5270	5270	5270	5270	0
405	20240607	121100	7212630	5270	5270	5270	5270	0
406	20240607	121000	7212630	5270	5270	5270	5270	0
407	20240607	120900	7212630	5270	5270	5270	5270	0
408	20240607	120800	7212630	5270	5270	5270	5270	0
409	20240607	120700	7212630	5270	5270	5270	5270	0
410	20240607	120600	7212630	5270	5270	5270	5270	0
411	20240607	120500	7212630	5270	5270	5270	5270	3
412	20240607	120400	7196820	5270	5270	5270	5270	3
413	20240607	120300	7181010	5270	5270	5270	5270	0
414	20240607	120200	7181010	5270	5270	5270	5270	0
415	20240607	120100	7181010	5270	5270	5270	5270	0
416	20240607	120000	7181010	5270	5270	5270	5270	0
417	20240607	115900	7181010	5270	5270	5270	5270	0
418	20240607	115800	7181010	5270	5270	5270	5270	0
419	20240607	115700	7181010	5270	5270	5270	5270	0
420	20240607	115600	7181010	5270	5270	5270	5270	0
421	20240607	115500	7181010	5270	5270	5270	5270	0
422	20240607	115400	7181010	5270	5270	5270	5270	0
423	20240607	115300	7181010	5270	5270	5270	5270	0
424	20240607	115200	7181010	5270	5270	5270	5270	0
425	20240607	115100	7181010	5270	5270	5270	5270	0
426	20240607	115000	7181010	5270	5270	5270	5270	0
427	20240607	114900	7181010	5270	5270	5270	5270	0
428	20240607	114800	7181010	5270	5270	5270	5270	0
429	20240607	114700	7181010	5270	5270	5270	5270	2
430	20240607	114600	7170470	5270	5270	5270	5270	0
431	20240607	114500	7170470	5270	5270	5270	5270	0
432	20240607	114400	7170470	5270	5270	5270	5270	0
433	20240607	114300	7170470	5270	5270	5270	5270	0
434	20240607	114200	7170470	5270	5270	5270	5270	0
435	20240607	114100	7170470	5270	5270	5270	5270	0
436	20240607	114000	7170470	5270	5270	5270	5270	0
437	20240607	113900	7170470	5270	5270	5270	5270	1
438	20240607	113800	7165200	5270	5270	5270	5270	0
439	20240607	113700	7165200	5270	5270	5270	5270	0
440	20240607	113600	7165200	5270	5270	5270	5270	0
441	20240607	113500	7165200	5270	5270	5270	5270	0
442	20240607	113400	7165200	5270	5270	5270	5270	0
443	20240607	113300	7165200	5270	5270	5270	5270	0
444	20240607	113200	7165200	5270	5270	5270	5270	0
445	20240607	113100	7165200	5270	5270	5270	5270	0
446	20240607	113000	7165200	5270	5270	5270	5270	0
447	20240607	112900	7165200	5270	5270	5270	5270	0
448	20240607	112800	7165200	5270	5270	5270	5270	100
449	20240607	112700	6638200	5270	5270	5270	5270	442
450	20240607	112600	4308860	5270	5270	5270	5270	0
451	20240607	112500	4308860	5270	5270	5270	5270	0
452	20240607	112400	4308860	5270	5270	5270	5270	0
453	20240607	112300	4308860	5270	5270	5270	5270	0
454	20240607	112200	4308860	5270	5280	5280	5270	200
455	20240607	112100	3254810	5290	5290	5290	5290	0
456	20240607	112000	3254810	5290	5290	5290	5290	0
457	20240607	111900	3254810	5290	5290	5290	5290	0
458	20240607	111800	3254810	5290	5290	5290	5290	0
459	20240607	111700	3254810	5290	5290	5290	5290	0
460	20240607	111600	3254810	5290	5290	5290	5290	0
461	20240607	111500	3254810	5290	5290	5290	5290	0
462	20240607	111400	3254810	5290	5290	5290	5290	0
463	20240607	111300	3254810	5290	5290	5290	5290	0
464	20240607	111200	3254810	5290	5290	5290	5290	0
465	20240607	111100	3254810	5290	5290	5290	5290	0
466	20240607	111000	3254810	5290	5290	5290	5290	0
467	20240607	110900	3254810	5290	5290	5290	5290	0
468	20240607	110800	3254810	5290	5280	5290	5280	421
469	20240607	110700	1029840	5280	5280	5280	5280	0
470	20240607	110600	1029840	5280	5280	5280	5280	0
471	20240607	110500	1029840	5280	5280	5280	5280	0
472	20240607	110400	1029840	5280	5280	5280	5280	0
473	20240607	110300	1029840	5280	5280	5280	5280	0
474	20240607	110200	1029840	5280	5280	5280	5280	0
475	20240607	110100	1029840	5280	5280	5280	5280	0
476	20240607	110000	1029840	5280	5280	5280	5280	0
477	20240607	105900	1029840	5280	5280	5280	5280	0
478	20240607	105800	1029840	5280	5280	5280	5280	0
479	20240607	105700	1029840	5280	5280	5280	5280	0
480	20240607	105600	1029840	5280	5280	5280	5280	0
481	20240607	105500	1029840	5280	5280	5280	5280	0
482	20240607	105400	1029840	5280	5280	5280	5280	0
483	20240607	105300	1029840	5280	5280	5280	5280	0
484	20240607	105200	1029840	5280	5280	5280	5280	0
485	20240607	105100	1029840	5280	5280	5280	5280	0
486	20240607	105000	1029840	5280	5280	5280	5280	0
487	20240607	104900	1029840	5280	5280	5280	5280	0
488	20240607	104800	1029840	5280	5280	5280	5280	0
489	20240607	104700	1029840	5280	5280	5280	5280	0
490	20240607	104600	1029840	5280	5280	5280	5280	0
491	20240607	104500	1029840	5280	5280	5280	5280	0
492	20240607	104400	1029840	5280	5280	5280	5280	0
493	20240607	104300	1029840	5280	5280	5280	5280	0
494	20240607	104200	1029840	5280	5280	5280	5280	0
495	20240607	104100	1029840	5280	5280	5280	5280	0
496	20240607	104000	1029840	5280	5280	5280	5280	0
497	20240607	103900	1029840	5280	5280	5280	5280	0
498	20240607	103800	1029840	5280	5280	5280	5280	0
499	20240607	103700	1029840	5280	5280	5280	5280	0
500	20240607	103600	1029840	5280	5280	5280	5280	0
501	20240607	103500	1029840	5280	5280	5280	5280	0
502	20240607	103400	1029840	5280	5280	5280	5280	0
503	20240607	103300	1029840	5280	5280	5280	5280	0
504	20240607	103200	1029840	5280	5280	5280	5280	0
505	20240607	103100	1029840	5280	5280	5280	5280	0
506	20240607	103000	1029840	5280	5280	5280	5280	0
507	20240607	102900	1029840	5280	5280	5280	5280	0
508	20240607	102800	1029840	5280	5280	5280	5280	0
509	20240607	102700	1029840	5280	5280	5280	5280	0
510	20240607	102600	1029840	5280	5280	5280	5280	0
511	20240607	102500	1029840	5280	5280	5280	5280	0
512	20240607	102400	1029840	5280	5280	5280	5280	0
513	20240607	102300	1029840	5280	5280	5280	5280	0
514	20240607	102200	1029840	5280	5280	5280	5280	0
515	20240607	102100	1029840	5280	5280	5280	5280	0
516	20240607	102000	1029840	5280	5280	5280	5280	0
517	20240607	101900	1029840	5280	5280	5280	5280	0
518	20240607	101800	1029840	5280	5280	5280	5280	20
519	20240607	101700	924240	5280	5280	5280	5280	0
520	20240607	101600	924240	5280	5280	5280	5280	0
521	20240607	101500	924240	5280	5280	5280	5280	0
522	20240607	101400	924240	5280	5280	5280	5280	0
523	20240607	101300	924240	5280	5280	5280	5280	0
524	20240607	101200	924240	5280	5280	5280	5280	0
525	20240607	101100	924240	5280	5280	5280	5280	0
526	20240607	101000	924240	5280	5280	5280	5280	78
527	20240607	100900	512400	5280	5280	5280	5280	0
528	20240607	100800	512400	5280	5280	5280	5280	0
529	20240607	100700	512400	5280	5280	5280	5280	0
530	20240607	100600	512400	5280	5280	5280	5280	0
531	20240607	100500	512400	5280	5280	5280	5280	0
532	20240607	100400	512400	5280	5280	5280	5280	0
533	20240607	100300	512400	5280	5280	5280	5280	0
534	20240607	100200	512400	5280	5280	5280	5280	18
535	20240607	100100	417360	5280	5280	5280	5280	0
536	20240607	100000	417360	5280	5280	5280	5280	0
537	20240607	095900	417360	5280	5280	5280	5280	1
538	20240607	095800	412080	5280	5280	5280	5280	0
539	20240607	095700	412080	5280	5280	5280	5280	0
540	20240607	095600	412080	5280	5280	5280	5280	0
541	20240607	095500	412080	5280	5280	5280	5280	0
542	20240607	095400	412080	5280	5280	5280	5280	16
543	20240607	095300	327600	5280	5280	5280	5280	0
544	20240607	095200	327600	5280	5280	5280	5280	0
545	20240607	095100	327600	5280	5280	5280	5280	0
546	20240607	095000	327600	5280	5280	5280	5280	0
547	20240607	094900	327600	5280	5280	5280	5280	0
548	20240607	094800	327600	5280	5280	5280	5280	0
549	20240607	094700	327600	5280	5280	5280	5280	10
550	20240607	094600	274800	5270	5270	5270	5270	0
551	20240607	094500	274800	5270	5270	5270	5270	0
552	20240607	094400	274800	5270	5270	5270	5270	0
553	20240607	094300	274800	5270	5270	5270	5270	3
554	20240607	094200	258990	5280	5280	5280	5280	0
555	20240607	094100	258990	5280	5280	5280	5280	0
556	20240607	094000	258990	5280	5280	5280	5280	0
557	20240607	093900	258990	5280	5280	5280	5280	0
558	20240607	093800	258990	5280	5280	5280	5280	0
559	20240607	093700	258990	5280	5280	5280	5280	0
560	20240607	093600	258990	5280	5280	5280	5280	0
561	20240607	093500	258990	5280	5280	5280	5280	0
562	20240607	093400	258990	5280	5280	5280	5280	0
563	20240607	093300	258990	5280	5280	5280	5280	0
564	20240607	093200	258990	5280	5280	5280	5280	0
565	20240607	093100	258990	5280	5280	5280	5280	0
566	20240607	093000	258990	5280	5280	5280	5280	0
567	20240607	092900	258990	5280	5280	5280	5280	0
568	20240607	092800	258990	5280	5280	5280	5280	0
569	20240607	092700	258990	5280	5280	5280	5280	0
570	20240607	092600	258990	5280	5280	5280	5280	0
571	20240607	092500	258990	5280	5280	5280	5280	0
572	20240607	092400	258990	5280	5280	5280	5280	0
573	20240607	092300	258990	5280	5280	5280	5280	0
574	20240607	092200	258990	5280	5280	5280	5280	0
575	20240607	092100	258990	5280	5280	5280	5280	0
576	20240607	092000	258990	5280	5280	5280	5280	0
577	20240607	091900	258990	5280	5280	5280	5280	0
578	20240607	091800	258990	5280	5280	5280	5280	0
579	20240607	091700	258990	5280	5280	5280	5280	1
580	20240607	091600	253710	5280	5280	5280	5280	0
581	20240607	091500	253710	5280	5280	5280	5280	0
582	20240607	091400	253710	5280	5280	5280	5280	8
583	20240607	091300	211470	5290	5290	5290	5290	0
584	20240607	091200	211470	5290	5290	5290	5290	0
585	20240607	091100	211470	5290	5290	5290	5290	0
586	20240607	091000	211470	5290	5290	5290	5290	0
587	20240607	090900	211470	5290	5290	5290	5290	0
588	20240607	090800	211470	5290	5290	5290	5290	3
589	20240607	090700	195600	5290	5290	5290	5290	3
590	20240607	090600	179730	5270	5270	5270	5270	0
591	20240607	090500	179730	5270	5270	5270	5270	0
592	20240607	090400	179730	5270	5270	5270	5270	0
593	20240607	090300	179730	5270	5270	5270	5270	3
594	20240607	090200	163920	5280	5280	5280	5280	7
595	20240607	090100	126960	5290	5290	5290	5290	0
596	20240607	090000	126960	5290	5290	5290	5290	24