KissMeData/001770/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	183500	15781270	16960	16960	16960	16960	6
3	20240612	183400	15781270	16960	16960	16960	16960	0
4	20240612	183300	15781270	16960	16960	16960	16960	0
5	20240612	183200	15781270	16960	16960	16960	16960	0
6	20240612	183100	15781270	16960	16960	16960	16960	0
7	20240612	183000	15781270	16960	16960	16960	16960	0
8	20240612	182900	15781270	16960	16960	16960	16960	0
9	20240612	182800	15781270	16960	16960	16960	16960	0
10	20240612	182700	15781270	16960	16960	16960	16960	0
11	20240612	182600	15781270	16960	16960	16960	16960	0
12	20240612	182500	15781270	16960	16960	16960	16960	0
13	20240612	182400	15781270	16960	16960	16960	16960	0
14	20240612	182300	15781270	16960	16960	16960	16960	0
15	20240612	182200	15781270	16960	16960	16960	16960	0
16	20240612	182100	15781270	16960	16960	16960	16960	0
17	20240612	182000	15781270	16960	16960	16960	16960	0
18	20240612	181900	15781270	16960	16960	16960	16960	0
19	20240612	181800	15781270	16960	16960	16960	16960	0
20	20240612	181700	15781270	16960	16960	16960	16960	0
21	20240612	181600	15781270	16960	16960	16960	16960	0
22	20240612	181500	15781270	16960	16960	16960	16960	0
23	20240612	181400	15781270	16960	16960	16960	16960	0
24	20240612	181300	15781270	16960	16960	16960	16960	0
25	20240612	181200	15781270	16960	16960	16960	16960	0
26	20240612	181100	15781270	16960	16960	16960	16960	0
27	20240612	181000	15781270	16960	16960	16960	16960	0
28	20240612	180900	15781270	16960	16960	16960	16960	0
29	20240612	180800	15781270	16960	16960	16960	16960	0
30	20240612	180700	15781270	16960	16960	16960	16960	0
31	20240612	180600	15781270	16960	16960	16960	16960	0
32	20240612	180500	15781270	16960	16960	16960	16960	6
33	20240612	180400	15781270	16960	16960	16960	16960	0
34	20240612	180300	15781270	16960	16960	16960	16960	0
35	20240612	180200	15781270	16960	16960	16960	16960	0
36	20240612	180100	15781270	16960	16960	16960	16960	0
37	20240612	180000	15781270	16960	16960	16960	16960	0
38	20240612	175900	15781270	16960	16960	16960	16960	0
39	20240612	175800	15781270	16960	16960	16960	16960	0
40	20240612	175700	15781270	16960	16960	16960	16960	0
41	20240612	175600	15781270	16960	16960	16960	16960	0
42	20240612	175500	15781270	16960	16960	16960	16960	0
43	20240612	175400	15781270	16960	16960	16960	16960	0
44	20240612	175300	15781270	16960	16960	16960	16960	0
45	20240612	175200	15781270	16960	16960	16960	16960	0
46	20240612	175100	15781270	16960	16960	16960	16960	0
47	20240612	175000	15781270	16960	16960	16960	16960	0
48	20240612	174900	15781270	16960	16960	16960	16960	0
49	20240612	174800	15781270	16960	16960	16960	16960	0
50	20240612	174700	15781270	16960	16960	16960	16960	0
51	20240612	174600	15781270	16960	16960	16960	16960	0
52	20240612	174500	15781270	16960	16960	16960	16960	0
53	20240612	174400	15781270	16960	16960	16960	16960	0
54	20240612	174300	15781270	16960	16960	16960	16960	0
55	20240612	174200	15781270	16960	16960	16960	16960	0
56	20240612	174100	15781270	16960	16960	16960	16960	0
57	20240612	174000	15781270	16960	16960	16960	16960	0
58	20240612	173900	15781270	16960	16960	16960	16960	0
59	20240612	173800	15781270	16960	16960	16960	16960	0
60	20240612	173700	15781270	16960	16960	16960	16960	0
61	20240612	173600	15781270	16960	16960	16960	16960	0
62	20240612	173500	15781270	16960	16960	16960	16960	6
63	20240612	173400	15781270	16960	16960	16960	16960	0
64	20240612	173300	15781270	16960	16960	16960	16960	0
65	20240612	173200	15781270	16960	16960	16960	16960	0
66	20240612	173100	15781270	16960	16960	16960	16960	0
67	20240612	173000	15781270	16960	16960	16960	16960	0
68	20240612	172900	15781270	16960	16960	16960	16960	0
69	20240612	172800	15781270	16960	16960	16960	16960	0
70	20240612	172700	15781270	16960	16960	16960	16960	0
71	20240612	172600	15781270	16960	16960	16960	16960	0
72	20240612	172500	15781270	16960	16960	16960	16960	0
73	20240612	172400	15781270	16960	16960	16960	16960	0
74	20240612	172300	15781270	16960	16960	16960	16960	0
75	20240612	172200	15781270	16960	16960	16960	16960	0
76	20240612	172100	15781270	16960	16960	16960	16960	0
77	20240612	172000	15781270	16960	16960	16960	16960	0
78	20240612	171900	15781270	16960	16960	16960	16960	0
79	20240612	171800	15781270	16960	16960	16960	16960	0
80	20240612	171700	15781270	16960	16960	16960	16960	0
81	20240612	171600	15781270	16960	16960	16960	16960	0
82	20240612	171500	15781270	16960	16960	16960	16960	0
83	20240612	171400	15781270	16960	16960	16960	16960	0
84	20240612	171300	15781270	16960	16960	16960	16960	0
85	20240612	171200	15781270	16960	16960	16960	16960	0
86	20240612	171100	15781270	16960	16960	16960	16960	0
87	20240612	171000	15781270	16960	16960	16960	16960	0
88	20240612	170900	15781270	16960	16960	16960	16960	0
89	20240612	170800	15781270	16960	16960	16960	16960	0
90	20240612	170700	15781270	16960	16960	16960	16960	0
91	20240612	170600	15781270	16960	16960	16960	16960	0
92	20240612	170500	15781270	16960	16960	16960	16960	6
93	20240612	170400	15781270	16960	16960	16960	16960	0
94	20240612	170300	15781270	16960	16960	16960	16960	0
95	20240612	170200	15781270	16960	16960	16960	16960	0
96	20240612	170100	15781270	16960	16960	16960	16960	0
97	20240612	170000	15781270	16960	16960	16960	16960	0
98	20240612	165900	15781270	16960	16960	16960	16960	0
99	20240612	165800	15781270	16960	16960	16960	16960	0
100	20240612	165700	15781270	16960	16960	16960	16960	0
101	20240612	165600	15781270	16960	16960	16960	16960	0
102	20240612	165500	15781270	16960	16960	16960	16960	0
103	20240612	165400	15781270	16960	16960	16960	16960	0
104	20240612	165300	15781270	16960	16960	16960	16960	0
105	20240612	165200	15781270	16960	16960	16960	16960	0
106	20240612	165100	15781270	16960	16960	16960	16960	0
107	20240612	165000	15781270	16960	16960	16960	16960	0
108	20240612	164900	15781270	16960	16960	16960	16960	0
109	20240612	164800	15781270	16960	16960	16960	16960	0
110	20240612	164700	15781270	16960	16960	16960	16960	0
111	20240612	164600	15781270	16960	16960	16960	16960	0
112	20240612	164500	15781270	16960	16960	16960	16960	0
113	20240612	164400	15781270	16960	16960	16960	16960	0
114	20240612	164300	15781270	16960	16960	16960	16960	0
115	20240612	164200	15781270	16960	16960	16960	16960	0
116	20240612	164100	15781270	16960	16960	16960	16960	0
117	20240612	164000	15781270	16960	16960	16960	16960	0
118	20240612	163900	15781270	16960	16960	16960	16960	0
119	20240612	163800	15781270	16960	16960	16960	16960	0
120	20240612	163700	15781270	16960	16960	16960	16960	0
121	20240612	163600	15781270	16960	16960	16960	16960	0
122	20240612	163500	15781270	16960	16960	16960	16960	6
123	20240612	163400	15781270	16960	16960	16960	16960	0
124	20240612	163300	15781270	16960	16960	16960	16960	0
125	20240612	163200	15781270	16960	16960	16960	16960	0
126	20240612	163100	15781270	16960	16960	16960	16960	0
127	20240612	163000	15781270	16960	16960	16960	16960	0
128	20240612	162900	15781270	16960	16960	16960	16960	0
129	20240612	162800	15781270	16960	16960	16960	16960	0
130	20240612	162700	15781270	16960	16960	16960	16960	0
131	20240612	162600	15781270	16960	16960	16960	16960	0
132	20240612	162500	15781270	16960	16960	16960	16960	0
133	20240612	162400	15781270	16960	16960	16960	16960	0
134	20240612	162300	15781270	16960	16960	16960	16960	0
135	20240612	162200	15781270	16960	16960	16960	16960	0
136	20240612	162100	15781270	16960	16960	16960	16960	0
137	20240612	162000	15781270	16960	16960	16960	16960	0
138	20240612	161900	15781270	16960	16960	16960	16960	0
139	20240612	161800	15781270	16960	16960	16960	16960	0
140	20240612	161700	15781270	16960	16960	16960	16960	0
141	20240612	161600	15781270	16960	16960	16960	16960	0
142	20240612	161500	15781270	16960	16960	16960	16960	0
143	20240612	161400	15781270	16960	16960	16960	16960	0
144	20240612	161300	15781270	16960	16960	16960	16960	0
145	20240612	161200	15781270	16960	16960	16960	16960	0
146	20240612	161100	15781270	16960	16960	16960	16960	0
147	20240612	161000	15781270	16960	16960	16960	16960	0
148	20240612	160900	15781270	16960	16960	16960	16960	0
149	20240612	160800	15781270	16960	16960	16960	16960	0
150	20240612	160700	15781270	16960	16960	16960	16960	0
151	20240612	160600	15781270	16960	16960	16960	16960	0
152	20240612	160500	15781270	16960	16960	16960	16960	6
153	20240612	160400	15781270	16960	16960	16960	16960	0
154	20240612	160300	15781270	16960	16960	16960	16960	0
155	20240612	160200	15781270	16960	16960	16960	16960	0
156	20240612	160100	15781270	16960	16960	16960	16960	0
157	20240612	160000	15781270	16960	16960	16960	16960	0
158	20240612	155900	15781270	16960	16960	16960	16960	0
159	20240612	155800	15781270	16960	16960	16960	16960	0
160	20240612	155700	15781270	16960	16960	16960	16960	0
161	20240612	155600	15781270	16960	16960	16960	16960	0
162	20240612	155500	15781270	16960	16960	16960	16960	0
163	20240612	155400	15781270	16960	16960	16960	16960	0
164	20240612	155300	15781270	16960	16960	16960	16960	0
165	20240612	155200	15781270	16960	16960	16960	16960	0
166	20240612	155100	15781270	16960	16960	16960	16960	0
167	20240612	155000	15781270	16960	16960	16960	16960	0
168	20240612	154900	15781270	16960	16960	16960	16960	0
169	20240612	154800	15781270	16960	16960	16960	16960	0
170	20240612	154700	15781270	16960	16960	16960	16960	0
171	20240612	154600	15781270	16960	16960	16960	16960	0
172	20240612	154500	15781270	16960	16960	16960	16960	0
173	20240612	154400	15781270	16960	16960	16960	16960	0
174	20240612	154300	15781270	16960	16960	16960	16960	0
175	20240612	154200	15781270	16960	16960	16960	16960	0
176	20240612	154100	15781270	16960	16960	16960	16960	0
177	20240612	154000	15781270	16960	16960	16960	16960	0
178	20240612	153900	15781270	16960	16960	16960	16960	0
179	20240612	153800	15781270	16960	16960	16960	16960	0
180	20240612	153700	15781270	16960	16960	16960	16960	0
181	20240612	153600	15781270	16960	16960	16960	16960	0
182	20240612	153500	15781270	16960	16960	16960	16960	6
183	20240612	153400	15781270	16960	16960	16960	16960	0
184	20240612	153300	15781270	16960	16960	16960	16960	0
185	20240612	153200	15781270	16960	16960	16960	16960	0
186	20240612	153100	15781270	16960	16960	16960	16960	0
187	20240612	153000	15781270	16960	16960	16960	16960	6
188	20240612	152900	15679510	16960	16960	16960	16960	0
189	20240612	152800	15679510	16960	16960	16960	16960	0
190	20240612	152700	15679510	16960	16960	16960	16960	0
191	20240612	152600	15679510	16960	16960	16960	16960	0
192	20240612	152500	15679510	16960	16960	16960	16960	0
193	20240612	152400	15679510	16960	16960	16960	16960	0
194	20240612	152300	15679510	16960	16960	16960	16960	0
195	20240612	152200	15679510	16960	16960	16960	16960	0
196	20240612	152100	15679510	16960	16960	16960	16960	0
197	20240612	152000	15679510	16960	16960	16960	16960	0
198	20240612	151900	15679510	16960	16960	16960	16960	0
199	20240612	151800	15679510	16960	16960	16960	16960	0
200	20240612	151700	15679510	16960	16960	16960	16960	2
201	20240612	151600	15645590	16960	16960	16960	16960	20
202	20240612	151500	15306390	16900	16910	16910	16900	19
203	20240612	151400	14985200	16910	16910	16910	16910	51
204	20240612	151300	14122790	16960	16960	16960	16960	0
205	20240612	151200	14122790	16960	16960	16960	16960	0
206	20240612	151100	14122790	16960	16960	16960	16960	0
207	20240612	151000	14122790	16960	16960	16960	16960	10
208	20240612	150900	13953190	16960	16960	16960	16960	0
209	20240612	150800	13953190	16960	16960	16960	16960	0
210	20240612	150700	13953190	16960	16960	16960	16960	0
211	20240612	150600	13953190	16960	16960	16960	16960	0
212	20240612	150500	13953190	16960	16960	16960	16960	0
213	20240612	150400	13953190	16960	16960	16960	16960	0
214	20240612	150300	13953190	16960	16960	16960	16960	0
215	20240612	150200	13953190	16960	16960	16960	16960	0
216	20240612	150100	13953190	16960	16960	16960	16960	0
217	20240612	150000	13953190	16960	16960	16960	16960	0
218	20240612	145900	13953190	16960	16960	16960	16960	0
219	20240612	145800	13953190	16960	16960	16960	16960	0
220	20240612	145700	13953190	16960	16960	16960	16960	0
221	20240612	145600	13953190	16960	16960	16960	16960	0
222	20240612	145500	13953190	16960	16960	16960	16960	0
223	20240612	145400	13953190	16960	16960	16960	16960	0
224	20240612	145300	13953190	16960	16960	16960	16960	0
225	20240612	145200	13953190	16960	16960	16960	16960	0
226	20240612	145100	13953190	16960	16960	16960	16960	0
227	20240612	145000	13953190	16960	16960	16960	16960	0
228	20240612	144900	13953190	16960	16960	16960	16960	0
229	20240612	144800	13953190	16960	16960	16960	16960	0
230	20240612	144700	13953190	16960	16960	16960	16960	0
231	20240612	144600	13953190	16960	16960	16960	16960	0
232	20240612	144500	13953190	16960	16960	16960	16960	0
233	20240612	144400	13953190	16960	16960	16960	16960	0
234	20240612	144300	13953190	16960	16960	16960	16960	0
235	20240612	144200	13953190	16960	16960	16960	16960	0
236	20240612	144100	13953190	16960	16960	16960	16960	1
237	20240612	144000	13936230	16960	16960	16960	16960	0
238	20240612	143900	13936230	16960	16960	16960	16960	1
239	20240612	143800	13919270	16920	16920	16920	16920	0
240	20240612	143700	13919270	16920	16920	16920	16920	0
241	20240612	143600	13919270	16920	16920	16920	16920	0
242	20240612	143500	13919270	16920	16920	16920	16920	0
243	20240612	143400	13919270	16920	16920	16920	16920	0
244	20240612	143300	13919270	16920	16920	16920	16920	0
245	20240612	143200	13919270	16920	16920	16920	16920	0
246	20240612	143100	13919270	16920	16920	16920	16920	0
247	20240612	143000	13919270	16920	16940	16940	16920	200
248	20240612	142900	10534330	16940	16940	16940	16940	0
249	20240612	142800	10534330	16940	16940	16940	16940	0
250	20240612	142700	10534330	16940	16940	16940	16940	0
251	20240612	142600	10534330	16940	16940	16940	16940	0
252	20240612	142500	10534330	16940	16940	16940	16940	0
253	20240612	142400	10534330	16940	16940	16940	16940	0
254	20240612	142300	10534330	16940	16940	16940	16940	0
255	20240612	142200	10534330	16940	16950	16950	16940	99
256	20240612	142100	8856810	16960	16960	16960	16960	0
257	20240612	142000	8856810	16960	16960	16960	16960	0
258	20240612	141900	8856810	16960	16960	16960	16960	0
259	20240612	141800	8856810	16960	16960	16960	16960	0
260	20240612	141700	8856810	16960	16960	16960	16960	0
261	20240612	141600	8856810	16960	16960	16960	16960	0
262	20240612	141500	8856810	16960	16960	16960	16960	0
263	20240612	141400	8856810	16960	16960	16960	16960	0
264	20240612	141300	8856810	16960	16960	16960	16960	12
265	20240612	141200	8653290	16970	16970	16970	16970	0
266	20240612	141100	8653290	16970	16970	16970	16970	0
267	20240612	141000	8653290	16970	16970	16970	16970	0
268	20240612	140900	8653290	16970	16970	16970	16970	0
269	20240612	140800	8653290	16970	16970	16970	16970	0
270	20240612	140700	8653290	16970	16970	16970	16970	0
271	20240612	140600	8653290	16970	16970	16970	16970	0
272	20240612	140500	8653290	16970	16970	16970	16970	0
273	20240612	140400	8653290	16970	16970	16970	16970	0
274	20240612	140300	8653290	16970	16970	16970	16970	0
275	20240612	140200	8653290	16970	16970	16970	16970	0
276	20240612	140100	8653290	16970	16970	16970	16970	0
277	20240612	140000	8653290	16970	16970	16970	16970	0
278	20240612	135900	8653290	16970	16970	16970	16970	0
279	20240612	135800	8653290	16970	16970	16970	16970	0
280	20240612	135700	8653290	16970	16970	16970	16970	0
281	20240612	135600	8653290	16970	16970	16970	16970	0
282	20240612	135500	8653290	16970	16970	16970	16970	0
283	20240612	135400	8653290	16970	16970	16970	16970	0
284	20240612	135300	8653290	16970	16970	16970	16970	0
285	20240612	135200	8653290	16970	16970	16970	16970	0
286	20240612	135100	8653290	16970	16970	16970	16970	0
287	20240612	135000	8653290	16970	16970	16970	16970	11
288	20240612	134900	8466620	16980	16980	16980	16980	0
289	20240612	134800	8466620	16980	16980	16980	16980	0
290	20240612	134700	8466620	16980	16980	16980	16980	0
291	20240612	134600	8466620	16980	16980	16980	16980	0
292	20240612	134500	8466620	16980	16980	16980	16980	0
293	20240612	134400	8466620	16980	16980	16980	16980	0
294	20240612	134300	8466620	16980	16980	16980	16980	0
295	20240612	134200	8466620	16980	16980	16980	16980	0
296	20240612	134100	8466620	16980	16980	16980	16980	0
297	20240612	134000	8466620	16980	16980	16980	16980	0
298	20240612	133900	8466620	16980	16980	16980	16980	0
299	20240612	133800	8466620	16980	16980	16980	16980	0
300	20240612	133700	8466620	16980	16980	16980	16980	0
301	20240612	133600	8466620	16980	16980	16980	16980	0
302	20240612	133500	8466620	16980	16980	16980	16980	0
303	20240612	133400	8466620	16980	16980	16980	16980	1
304	20240612	133300	8449640	16980	16980	16980	16980	0
305	20240612	133200	8449640	16980	16980	16980	16980	0
306	20240612	133100	8449640	16980	16980	16980	16980	0
307	20240612	133000	8449640	16980	16980	16980	16980	0
308	20240612	132900	8449640	16980	16980	16980	16980	0
309	20240612	132800	8449640	16980	16980	16980	16980	0
310	20240612	132700	8449640	16980	16980	16980	16980	0
311	20240612	132600	8449640	16980	16980	16980	16980	0
312	20240612	132500	8449640	16980	16980	16980	16980	0
313	20240612	132400	8449640	16980	16980	16980	16980	0
314	20240612	132300	8449640	16980	16980	16980	16980	0
315	20240612	132200	8449640	16980	16980	16980	16980	0
316	20240612	132100	8449640	16980	16980	16980	16980	0
317	20240612	132000	8449640	16980	16980	16980	16980	29
318	20240612	131900	7957220	16990	16990	16990	16990	0
319	20240612	131800	7957220	16990	16990	16990	16990	0
320	20240612	131700	7957220	16990	16990	16990	16990	0
321	20240612	131600	7957220	16990	16990	16990	16990	0
322	20240612	131500	7957220	16990	16990	16990	16990	0
323	20240612	131400	7957220	16990	16990	16990	16990	0
324	20240612	131300	7957220	16990	16990	16990	16990	0
325	20240612	131200	7957220	16990	16990	16990	16990	0
326	20240612	131100	7957220	16990	16990	16990	16990	0
327	20240612	131000	7957220	16990	16990	16990	16990	0
328	20240612	130900	7957220	16990	16990	16990	16990	0
329	20240612	130800	7957220	16990	16990	16990	16990	1
330	20240612	130700	7940230	16990	16990	16990	16990	0
331	20240612	130600	7940230	16990	16990	16990	16990	0
332	20240612	130500	7940230	16990	16990	16990	16990	0
333	20240612	130400	7940230	16990	16990	16990	16990	0
334	20240612	130300	7940230	16990	16990	16990	16990	0
335	20240612	130200	7940230	16990	16990	16990	16990	0
336	20240612	130100	7940230	16990	16990	16990	16990	0
337	20240612	130000	7940230	16990	16990	16990	16990	0
338	20240612	125900	7940230	16990	16990	16990	16990	0
339	20240612	125800	7940230	16990	16990	16990	16990	0
340	20240612	125700	7940230	16990	16990	16990	16990	0
341	20240612	125600	7940230	16990	16990	16990	16990	0
342	20240612	125500	7940230	16990	16990	16990	16990	0
343	20240612	125400	7940230	16990	16990	16990	16990	0
344	20240612	125300	7940230	16990	16990	16990	16990	0
345	20240612	125200	7940230	16990	16990	16990	16990	0
346	20240612	125100	7940230	16990	16990	16990	16990	0
347	20240612	125000	7940230	16990	16990	16990	16990	0
348	20240612	124900	7940230	16990	16990	16990	16990	0
349	20240612	124800	7940230	16990	16990	16990	16990	0
350	20240612	124700	7940230	16990	16990	16990	16990	0
351	20240612	124600	7940230	16990	16990	16990	16990	0
352	20240612	124500	7940230	16990	16990	16990	16990	0
353	20240612	124400	7940230	16990	16990	16990	16990	0
354	20240612	124300	7940230	16990	16990	16990	16990	0
355	20240612	124200	7940230	16990	16990	16990	16990	2
356	20240612	124100	7906250	17000	17000	17000	17000	0
357	20240612	124000	7906250	17000	17000	17000	17000	0
358	20240612	123900	7906250	17000	17000	17000	17000	0
359	20240612	123800	7906250	17000	17000	17000	17000	0
360	20240612	123700	7906250	17000	17000	17000	17000	0
361	20240612	123600	7906250	17000	17000	17000	17000	0
362	20240612	123500	7906250	17000	17000	17000	17000	0
363	20240612	123400	7906250	17000	17000	17000	17000	0
364	20240612	123300	7906250	17000	17000	17000	17000	0
365	20240612	123200	7906250	17000	17000	17000	17000	0
366	20240612	123100	7906250	17000	17000	17000	17000	0
367	20240612	123000	7906250	17000	17000	17000	17000	0
368	20240612	122900	7906250	17000	17000	17000	17000	0
369	20240612	122800	7906250	17000	17000	17000	17000	0
370	20240612	122700	7906250	17000	17000	17000	17000	0
371	20240612	122600	7906250	17000	17000	17000	17000	0
372	20240612	122500	7906250	17000	17000	17000	17000	0
373	20240612	122400	7906250	17000	17000	17000	17000	0
374	20240612	122300	7906250	17000	17000	17000	17000	0
375	20240612	122200	7906250	17000	17000	17000	17000	0
376	20240612	122100	7906250	17000	17000	17000	17000	0
377	20240612	122000	7906250	17000	17000	17000	17000	0
378	20240612	121900	7906250	17000	17000	17000	17000	0
379	20240612	121800	7906250	17000	17000	17000	17000	0
380	20240612	121700	7906250	17000	17000	17000	17000	1
381	20240612	121600	7889250	17010	17010	17010	17010	0
382	20240612	121500	7889250	17010	17010	17010	17010	0
383	20240612	121400	7889250	17010	17010	17010	17010	0
384	20240612	121300	7889250	17010	17010	17010	17010	0
385	20240612	121200	7889250	17010	17010	17010	17010	0
386	20240612	121100	7889250	17010	17010	17010	17010	0
387	20240612	121000	7889250	17010	17010	17010	17010	0
388	20240612	120900	7889250	17010	17010	17010	17010	0
389	20240612	120800	7889250	17010	17010	17010	17010	0
390	20240612	120700	7889250	17010	17010	17010	17010	0
391	20240612	120600	7889250	17010	17010	17010	17010	0
392	20240612	120500	7889250	17010	17010	17010	17010	0
393	20240612	120400	7889250	17010	17010	17010	17010	0
394	20240612	120300	7889250	17010	17010	17010	17010	0
395	20240612	120200	7889250	17010	17010	17010	17010	0
396	20240612	120100	7889250	17010	17010	17010	17010	0
397	20240612	120000	7889250	17010	17010	17010	17010	0
398	20240612	115900	7889250	17010	17010	17010	17010	0
399	20240612	115800	7889250	17010	17010	17010	17010	0
400	20240612	115700	7889250	17010	17010	17010	17010	0
401	20240612	115600	7889250	17010	17010	17010	17010	0
402	20240612	115500	7889250	17010	17010	17010	17010	0
403	20240612	115400	7889250	17010	17010	17010	17010	0
404	20240612	115300	7889250	17010	17010	17010	17010	0
405	20240612	115200	7889250	17010	17010	17010	17010	0
406	20240612	115100	7889250	17010	17010	17010	17010	0
407	20240612	115000	7889250	17010	17010	17010	17010	0
408	20240612	114900	7889250	17010	17010	17010	17010	0
409	20240612	114800	7889250	17010	17010	17010	17010	0
410	20240612	114700	7889250	17010	17010	17010	17010	0
411	20240612	114600	7889250	17010	17010	17010	17010	0
412	20240612	114500	7889250	17010	17010	17010	17010	0
413	20240612	114400	7889250	17010	17010	17010	17010	0
414	20240612	114300	7889250	17010	17010	17010	17010	0
415	20240612	114200	7889250	17010	17010	17010	17010	0
416	20240612	114100	7889250	17010	17010	17010	17010	0
417	20240612	114000	7889250	17010	17010	17010	17010	0
418	20240612	113900	7889250	17010	17010	17010	17010	0
419	20240612	113800	7889250	17010	17010	17010	17010	2
420	20240612	113700	7855230	17020	17020	17020	17020	0
421	20240612	113600	7855230	17020	17020	17020	17020	0
422	20240612	113500	7855230	17020	17020	17020	17020	0
423	20240612	113400	7855230	17020	17020	17020	17020	0
424	20240612	113300	7855230	17020	17020	17020	17020	0
425	20240612	113200	7855230	17020	17020	17020	17020	0
426	20240612	113100	7855230	17020	17020	17020	17020	0
427	20240612	113000	7855230	17020	17020	17020	17020	0
428	20240612	112900	7855230	17020	17020	17020	17020	0
429	20240612	112800	7855230	17020	17020	17020	17020	0
430	20240612	112700	7855230	17020	17020	17020	17020	0
431	20240612	112600	7855230	17020	17020	17020	17020	0
432	20240612	112500	7855230	17020	17020	17020	17020	0
433	20240612	112400	7855230	17020	17020	17020	17020	0
434	20240612	112300	7855230	17020	17020	17020	17020	0
435	20240612	112200	7855230	17020	17020	17020	17020	0
436	20240612	112100	7855230	17020	17020	17020	17020	0
437	20240612	112000	7855230	17020	17020	17020	17020	0
438	20240612	111900	7855230	17020	17020	17020	17020	0
439	20240612	111800	7855230	17020	17020	17020	17020	0
440	20240612	111700	7855230	17020	17020	17020	17020	0
441	20240612	111600	7855230	17020	17020	17020	17020	1
442	20240612	111500	7838210	17020	17020	17020	17020	0
443	20240612	111400	7838210	17020	17020	17020	17020	0
444	20240612	111300	7838210	17020	17020	17020	17020	0
445	20240612	111200	7838210	17020	17020	17020	17020	0
446	20240612	111100	7838210	17020	17020	17020	17020	0
447	20240612	111000	7838210	17020	17020	17020	17020	0
448	20240612	110900	7838210	17020	17020	17020	17020	0
449	20240612	110800	7838210	17020	17020	17020	17020	0
450	20240612	110700	7838210	17020	17020	17020	17020	2
451	20240612	110600	7804170	17030	17030	17030	17030	0
452	20240612	110500	7804170	17030	17030	17030	17030	0
453	20240612	110400	7804170	17030	17030	17030	17030	0
454	20240612	110300	7804170	17030	17030	17030	17030	0
455	20240612	110200	7804170	17030	17030	17030	17030	0
456	20240612	110100	7804170	17030	17030	17030	17030	0
457	20240612	110000	7804170	17030	17030	17030	17030	0
458	20240612	105900	7804170	17030	17030	17030	17030	0
459	20240612	105800	7804170	17030	17030	17030	17030	0
460	20240612	105700	7804170	17030	17030	17030	17030	0
461	20240612	105600	7804170	17030	17030	17030	17030	0
462	20240612	105500	7804170	17030	17030	17030	17030	0
463	20240612	105400	7804170	17030	17030	17030	17030	0
464	20240612	105300	7804170	17030	17030	17030	17030	0
465	20240612	105200	7804170	17030	17030	17030	17030	0
466	20240612	105100	7804170	17030	17030	17030	17030	0
467	20240612	105000	7804170	17030	17030	17030	17030	0
468	20240612	104900	7804170	17030	17030	17030	17030	0
469	20240612	104800	7804170	17030	17030	17030	17030	0
470	20240612	104700	7804170	17030	17030	17030	17030	0
471	20240612	104600	7804170	17030	17030	17030	17030	0
472	20240612	104500	7804170	17030	17030	17030	17030	0
473	20240612	104400	7804170	17030	17030	17030	17030	1
474	20240612	104300	7787140	17030	17030	17030	17030	1
475	20240612	104200	7770110	17040	17020	17040	17020	35
476	20240612	104100	7174210	17020	17020	17020	17020	1
477	20240612	104000	7157190	16930	16930	16930	16930	0
478	20240612	103900	7157190	16930	16930	16930	16930	0
479	20240612	103800	7157190	16930	16930	16930	16930	0
480	20240612	103700	7157190	16930	16930	16930	16930	0
481	20240612	103600	7157190	16930	16930	16930	16930	0
482	20240612	103500	7157190	16930	16930	16930	16930	0
483	20240612	103400	7157190	16930	16930	16930	16930	0
484	20240612	103300	7157190	16930	16930	16930	16930	0
485	20240612	103200	7157190	16930	16930	16930	16930	0
486	20240612	103100	7157190	16930	16930	16930	16930	0
487	20240612	103000	7157190	16930	16930	16930	16930	0
488	20240612	102900	7157190	16930	16930	16930	16930	0
489	20240612	102800	7157190	16930	16930	16930	16930	0
490	20240612	102700	7157190	16930	16940	16940	16930	90
491	20240612	102600	5633340	17020	17020	17020	17020	0
492	20240612	102500	5633340	17020	17020	17020	17020	0
493	20240612	102400	5633340	17020	17020	17020	17020	0
494	20240612	102300	5633340	17020	17020	17020	17020	0
495	20240612	102200	5633340	17020	17020	17020	17020	0
496	20240612	102100	5633340	17020	17020	17020	17020	0
497	20240612	102000	5633340	17020	17020	17020	17020	0
498	20240612	101900	5633340	17020	17020	17020	17020	0
499	20240612	101800	5633340	17020	17020	17020	17020	0
500	20240612	101700	5633340	17020	17020	17020	17020	1
501	20240612	101600	5616320	17020	17020	17020	17020	0
502	20240612	101500	5616320	17020	17020	17020	17020	0
503	20240612	101400	5616320	17020	17020	17020	17020	0
504	20240612	101300	5616320	17020	17020	17020	17020	0
505	20240612	101200	5616320	17020	17020	17020	17020	0
506	20240612	101100	5616320	17020	17020	17020	17020	0
507	20240612	101000	5616320	17020	17020	17020	17020	0
508	20240612	100900	5616320	17020	17020	17020	17020	0
509	20240612	100800	5616320	17020	17020	17020	17020	0
510	20240612	100700	5616320	17020	17020	17020	17020	0
511	20240612	100600	5616320	17020	17020	17020	17020	0
512	20240612	100500	5616320	17020	17020	17020	17020	0
513	20240612	100400	5616320	17020	17020	17020	17020	0
514	20240612	100300	5616320	17020	17020	17020	17020	0
515	20240612	100200	5616320	17020	17020	17020	17020	1
516	20240612	100100	5599300	16920	16920	16920	16920	0
517	20240612	100000	5599300	16920	16920	16920	16920	0
518	20240612	095900	5599300	16920	16920	16920	16920	0
519	20240612	095800	5599300	16920	16920	16920	16920	0
520	20240612	095700	5599300	16920	16920	16920	16920	0
521	20240612	095600	5599300	16920	16920	16920	16920	0
522	20240612	095500	5599300	16920	16920	16920	16920	0
523	20240612	095400	5599300	16920	16920	16920	16920	0
524	20240612	095300	5599300	16920	16920	16920	16920	1
525	20240612	095200	5582380	17020	17020	17020	17020	0
526	20240612	095100	5582380	17020	17020	17020	17020	0
527	20240612	095000	5582380	17020	17020	17020	17020	0
528	20240612	094900	5582380	17020	17020	17020	17020	0
529	20240612	094800	5582380	17020	17020	17020	17020	0
530	20240612	094700	5582380	17020	17020	17020	17020	0
531	20240612	094600	5582380	17020	17020	17020	17020	0
532	20240612	094500	5582380	17020	17020	17020	17020	0
533	20240612	094400	5582380	17020	17020	17020	17020	0
534	20240612	094300	5582380	17020	17020	17020	17020	0
535	20240612	094200	5582380	17020	17020	17020	17020	0
536	20240612	094100	5582380	17020	17020	17020	17020	0
537	20240612	094000	5582380	17020	17020	17020	17020	0
538	20240612	093900	5582380	17020	17020	17020	17020	0
539	20240612	093800	5582380	17020	17020	17020	17020	0
540	20240612	093700	5582380	17020	17020	17020	17020	0
541	20240612	093600	5582380	17020	17020	17020	17020	0
542	20240612	093500	5582380	17020	17020	17020	17020	0
543	20240612	093400	5582380	17020	17020	17020	17020	0
544	20240612	093300	5582380	17020	17020	17020	17020	0
545	20240612	093200	5582380	17020	17020	17020	17020	0
546	20240612	093100	5582380	17020	17020	17020	17020	0
547	20240612	093000	5582380	17020	17020	17020	17020	0
548	20240612	092900	5582380	17020	17020	17020	17020	0
549	20240612	092800	5582380	17020	17020	17020	17020	0
550	20240612	092700	5582380	17020	17020	17020	17020	0
551	20240612	092600	5582380	17020	17020	17020	17020	0
552	20240612	092500	5582380	17020	17020	17020	17020	0
553	20240612	092400	5582380	17020	17020	17020	17020	0
554	20240612	092300	5582380	17020	17020	17020	17020	0
555	20240612	092200	5582380	17020	17020	17020	17020	0
556	20240612	092100	5582380	17020	17020	17020	17020	0
557	20240612	092000	5582380	17020	17020	17020	17020	0
558	20240612	091900	5582380	17020	17020	17020	17020	0
559	20240612	091800	5582380	17020	17020	17020	17020	0
560	20240612	091700	5582380	17020	17020	17020	17020	0
561	20240612	091600	5582380	17020	17020	17020	17020	12
562	20240612	091500	5378140	17020	17020	17020	17020	0
563	20240612	091400	5378140	17020	17020	17020	17020	0
564	20240612	091300	5378140	17020	17020	17020	17020	1
565	20240612	091200	5361120	17020	17020	17020	17020	37
566	20240612	091100	4731380	17020	17020	17020	17020	0
567	20240612	091000	4731380	17020	17020	17020	17020	0
568	20240612	090900	4731380	17020	17020	17020	17020	0
569	20240612	090800	4731380	17020	17020	17020	17020	2
570	20240612	090700	4697340	17020	17010	17020	17010	30
571	20240612	090600	4186940	17020	17020	17020	17020	0
572	20240612	090500	4186940	17020	17020	17020	17020	0
573	20240612	090400	4186940	17020	17020	17020	17020	0
574	20240612	090300	4186940	17020	17020	17020	17020	0
575	20240612	090200	4186940	17020	17020	17020	17020	0
576	20240612	090100	4186940	17020	17030	17030	17020	187
577	20240612	090000	1004180	17020	17020	17020	17020	59