KissMeData/010770/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185500	47468765	2970	2970	2970	2970	150
3	20240626	185400	47468765	2970	2970	2970	2970	0
4	20240626	185300	47468765	2970	2970	2970	2970	0
5	20240626	185200	47468765	2970	2970	2970	2970	0
6	20240626	185100	47468765	2970	2970	2970	2970	0
7	20240626	185000	47468765	2970	2970	2970	2970	0
8	20240626	184900	47468765	2970	2970	2970	2970	0
9	20240626	184800	47468765	2970	2970	2970	2970	0
10	20240626	184700	47468765	2970	2970	2970	2970	0
11	20240626	184600	47468765	2970	2970	2970	2970	0
12	20240626	184500	47468765	2970	2970	2970	2970	0
13	20240626	184400	47468765	2970	2970	2970	2970	0
14	20240626	184300	47468765	2970	2970	2970	2970	0
15	20240626	184200	47468765	2970	2970	2970	2970	0
16	20240626	184100	47468765	2970	2970	2970	2970	0
17	20240626	184000	47468765	2970	2970	2970	2970	0
18	20240626	183900	47468765	2970	2970	2970	2970	0
19	20240626	183800	47468765	2970	2970	2970	2970	0
20	20240626	183700	47468765	2970	2970	2970	2970	0
21	20240626	183600	47468765	2970	2970	2970	2970	0
22	20240626	183500	47468765	2970	2970	2970	2970	0
23	20240626	183400	47468765	2970	2970	2970	2970	0
24	20240626	183300	47468765	2970	2970	2970	2970	0
25	20240626	183200	47468765	2970	2970	2970	2970	0
26	20240626	183100	47468765	2970	2970	2970	2970	0
27	20240626	183000	47468765	2970	2970	2970	2970	0
28	20240626	182900	47468765	2970	2970	2970	2970	0
29	20240626	182800	47468765	2970	2970	2970	2970	0
30	20240626	182700	47468765	2970	2970	2970	2970	0
31	20240626	182600	47468765	2970	2970	2970	2970	0
32	20240626	182500	47468765	2970	2970	2970	2970	150
33	20240626	182400	47468765	2970	2970	2970	2970	0
34	20240626	182300	47468765	2970	2970	2970	2970	0
35	20240626	182200	47468765	2970	2970	2970	2970	0
36	20240626	182100	47468765	2970	2970	2970	2970	0
37	20240626	182000	47468765	2970	2970	2970	2970	0
38	20240626	181900	47468765	2970	2970	2970	2970	0
39	20240626	181800	47468765	2970	2970	2970	2970	0
40	20240626	181700	47468765	2970	2970	2970	2970	0
41	20240626	181600	47468765	2970	2970	2970	2970	0
42	20240626	181500	47468765	2970	2970	2970	2970	0
43	20240626	181400	47468765	2970	2970	2970	2970	0
44	20240626	181300	47468765	2970	2970	2970	2970	0
45	20240626	181200	47468765	2970	2970	2970	2970	0
46	20240626	181100	47468765	2970	2970	2970	2970	0
47	20240626	181000	47468765	2970	2970	2970	2970	0
48	20240626	180900	47468765	2970	2970	2970	2970	0
49	20240626	180800	47468765	2970	2970	2970	2970	0
50	20240626	180700	47468765	2970	2970	2970	2970	0
51	20240626	180600	47468765	2970	2970	2970	2970	0
52	20240626	180500	47468765	2970	2970	2970	2970	0
53	20240626	180400	47468765	2970	2970	2970	2970	0
54	20240626	180300	47468765	2970	2970	2970	2970	0
55	20240626	180200	47468765	2970	2970	2970	2970	0
56	20240626	180100	47468765	2970	2970	2970	2970	0
57	20240626	180000	47468765	2970	2970	2970	2970	0
58	20240626	175900	47468765	2970	2970	2970	2970	0
59	20240626	175800	47468765	2970	2970	2970	2970	0
60	20240626	175700	47468765	2970	2970	2970	2970	0
61	20240626	175600	47468765	2970	2970	2970	2970	0
62	20240626	175500	47468765	2970	2970	2970	2970	150
63	20240626	175400	47468765	2970	2970	2970	2970	0
64	20240626	175300	47468765	2970	2970	2970	2970	0
65	20240626	175200	47468765	2970	2970	2970	2970	0
66	20240626	175100	47468765	2970	2970	2970	2970	0
67	20240626	175000	47468765	2970	2970	2970	2970	0
68	20240626	174900	47468765	2970	2970	2970	2970	0
69	20240626	174800	47468765	2970	2970	2970	2970	0
70	20240626	174700	47468765	2970	2970	2970	2970	0
71	20240626	174600	47468765	2970	2970	2970	2970	0
72	20240626	174500	47468765	2970	2970	2970	2970	0
73	20240626	174400	47468765	2970	2970	2970	2970	0
74	20240626	174300	47468765	2970	2970	2970	2970	0
75	20240626	174200	47468765	2970	2970	2970	2970	0
76	20240626	174100	47468765	2970	2970	2970	2970	0
77	20240626	174000	47468765	2970	2970	2970	2970	0
78	20240626	173900	47468765	2970	2970	2970	2970	0
79	20240626	173800	47468765	2970	2970	2970	2970	0
80	20240626	173700	47468765	2970	2970	2970	2970	0
81	20240626	173600	47468765	2970	2970	2970	2970	0
82	20240626	173500	47468765	2970	2970	2970	2970	0
83	20240626	173400	47468765	2970	2970	2970	2970	0
84	20240626	173300	47468765	2970	2970	2970	2970	0
85	20240626	173200	47468765	2970	2970	2970	2970	0
86	20240626	173100	47468765	2970	2970	2970	2970	0
87	20240626	173000	47468765	2970	2970	2970	2970	0
88	20240626	172900	47468765	2970	2970	2970	2970	0
89	20240626	172800	47468765	2970	2970	2970	2970	0
90	20240626	172700	47468765	2970	2970	2970	2970	0
91	20240626	172600	47468765	2970	2970	2970	2970	0
92	20240626	172500	47468765	2970	2970	2970	2970	150
93	20240626	172400	47468765	2970	2970	2970	2970	0
94	20240626	172300	47468765	2970	2970	2970	2970	0
95	20240626	172200	47468765	2970	2970	2970	2970	0
96	20240626	172100	47468765	2970	2970	2970	2970	0
97	20240626	172000	47468765	2970	2970	2970	2970	0
98	20240626	171900	47468765	2970	2970	2970	2970	0
99	20240626	171800	47468765	2970	2970	2970	2970	0
100	20240626	171700	47468765	2970	2970	2970	2970	0
101	20240626	171600	47468765	2970	2970	2970	2970	0
102	20240626	171500	47468765	2970	2970	2970	2970	0
103	20240626	171400	47468765	2970	2970	2970	2970	0
104	20240626	171300	47468765	2970	2970	2970	2970	0
105	20240626	171200	47468765	2970	2970	2970	2970	0
106	20240626	171100	47468765	2970	2970	2970	2970	0
107	20240626	171000	47468765	2970	2970	2970	2970	0
108	20240626	170900	47468765	2970	2970	2970	2970	0
109	20240626	170800	47468765	2970	2970	2970	2970	0
110	20240626	170700	47468765	2970	2970	2970	2970	0
111	20240626	170600	47468765	2970	2970	2970	2970	0
112	20240626	170500	47468765	2970	2970	2970	2970	0
113	20240626	170400	47468765	2970	2970	2970	2970	0
114	20240626	170300	47468765	2970	2970	2970	2970	0
115	20240626	170200	47468765	2970	2970	2970	2970	0
116	20240626	170100	47468765	2970	2970	2970	2970	0
117	20240626	170000	47468765	2970	2970	2970	2970	0
118	20240626	165900	47468765	2970	2970	2970	2970	0
119	20240626	165800	47468765	2970	2970	2970	2970	0
120	20240626	165700	47468765	2970	2970	2970	2970	0
121	20240626	165600	47468765	2970	2970	2970	2970	0
122	20240626	165500	47468765	2970	2970	2970	2970	150
123	20240626	165400	47468765	2970	2970	2970	2970	0
124	20240626	165300	47468765	2970	2970	2970	2970	0
125	20240626	165200	47468765	2970	2970	2970	2970	0
126	20240626	165100	47468765	2970	2970	2970	2970	0
127	20240626	165000	47468765	2970	2970	2970	2970	0
128	20240626	164900	47468765	2970	2970	2970	2970	0
129	20240626	164800	47468765	2970	2970	2970	2970	0
130	20240626	164700	47468765	2970	2970	2970	2970	0
131	20240626	164600	47468765	2970	2970	2970	2970	0
132	20240626	164500	47468765	2970	2970	2970	2970	0
133	20240626	164400	47468765	2970	2970	2970	2970	0
134	20240626	164300	47468765	2970	2970	2970	2970	0
135	20240626	164200	47468765	2970	2970	2970	2970	0
136	20240626	164100	47468765	2970	2970	2970	2970	0
137	20240626	164000	47468765	2970	2970	2970	2970	0
138	20240626	163900	47468765	2970	2970	2970	2970	0
139	20240626	163800	47468765	2970	2970	2970	2970	0
140	20240626	163700	47468765	2970	2970	2970	2970	0
141	20240626	163600	47468765	2970	2970	2970	2970	0
142	20240626	163500	47468765	2970	2970	2970	2970	0
143	20240626	163400	47468765	2970	2970	2970	2970	0
144	20240626	163300	47468765	2970	2970	2970	2970	0
145	20240626	163200	47468765	2970	2970	2970	2970	0
146	20240626	163100	47468765	2970	2970	2970	2970	0
147	20240626	163000	47468765	2970	2970	2970	2970	0
148	20240626	162900	47468765	2970	2970	2970	2970	0
149	20240626	162800	47468765	2970	2970	2970	2970	0
150	20240626	162700	47468765	2970	2970	2970	2970	0
151	20240626	162600	47468765	2970	2970	2970	2970	0
152	20240626	162500	47468765	2970	2970	2970	2970	150
153	20240626	162400	47468765	2970	2970	2970	2970	0
154	20240626	162300	47468765	2970	2970	2970	2970	0
155	20240626	162200	47468765	2970	2970	2970	2970	0
156	20240626	162100	47468765	2970	2970	2970	2970	0
157	20240626	162000	47468765	2970	2970	2970	2970	0
158	20240626	161900	47468765	2970	2970	2970	2970	0
159	20240626	161800	47468765	2970	2970	2970	2970	0
160	20240626	161700	47468765	2970	2970	2970	2970	0
161	20240626	161600	47468765	2970	2970	2970	2970	0
162	20240626	161500	47468765	2970	2970	2970	2970	0
163	20240626	161400	47468765	2970	2970	2970	2970	0
164	20240626	161300	47468765	2970	2970	2970	2970	0
165	20240626	161200	47468765	2970	2970	2970	2970	0
166	20240626	161100	47468765	2970	2970	2970	2970	0
167	20240626	161000	47468765	2970	2970	2970	2970	0
168	20240626	160900	47468765	2970	2970	2970	2970	0
169	20240626	160800	47468765	2970	2970	2970	2970	0
170	20240626	160700	47468765	2970	2970	2970	2970	0
171	20240626	160600	47468765	2970	2970	2970	2970	0
172	20240626	160500	47468765	2970	2970	2970	2970	0
173	20240626	160400	47468765	2970	2970	2970	2970	0
174	20240626	160300	47468765	2970	2970	2970	2970	0
175	20240626	160200	47468765	2970	2970	2970	2970	0
176	20240626	160100	47468765	2970	2970	2970	2970	0
177	20240626	160000	47468765	2970	2970	2970	2970	0
178	20240626	155900	47468765	2970	2970	2970	2970	0
179	20240626	155800	47468765	2970	2970	2970	2970	0
180	20240626	155700	47468765	2970	2970	2970	2970	0
181	20240626	155600	47468765	2970	2970	2970	2970	0
182	20240626	155500	47468765	2970	2970	2970	2970	150
183	20240626	155400	47468765	2970	2970	2970	2970	0
184	20240626	155300	47468765	2970	2970	2970	2970	0
185	20240626	155200	47468765	2970	2970	2970	2970	0
186	20240626	155100	47468765	2970	2970	2970	2970	0
187	20240626	155000	47468765	2970	2970	2970	2970	0
188	20240626	154900	47468765	2970	2970	2970	2970	0
189	20240626	154800	47468765	2970	2970	2970	2970	0
190	20240626	154700	47468765	2970	2970	2970	2970	0
191	20240626	154600	47468765	2970	2970	2970	2970	0
192	20240626	154500	47468765	2970	2970	2970	2970	0
193	20240626	154400	47468765	2970	2970	2970	2970	0
194	20240626	154300	47468765	2970	2970	2970	2970	0
195	20240626	154200	47468765	2970	2970	2970	2970	0
196	20240626	154100	47468765	2970	2970	2970	2970	0
197	20240626	154000	47468765	2970	2970	2970	2970	0
198	20240626	153900	47468765	2970	2970	2970	2970	0
199	20240626	153800	47468765	2970	2970	2970	2970	0
200	20240626	153700	47468765	2970	2970	2970	2970	0
201	20240626	153600	47468765	2970	2970	2970	2970	0
202	20240626	153500	47468765	2970	2970	2970	2970	0
203	20240626	153400	47468765	2970	2970	2970	2970	0
204	20240626	153300	47468765	2970	2970	2970	2970	0
205	20240626	153200	47468765	2970	2970	2970	2970	0
206	20240626	153100	47468765	2970	2970	2970	2970	0
207	20240626	153000	47468765	2970	2970	2970	2970	150
208	20240626	152900	47023265	2980	2980	2980	2980	0
209	20240626	152800	47023265	2980	2980	2980	2980	0
210	20240626	152700	47023265	2980	2980	2980	2980	0
211	20240626	152600	47023265	2980	2980	2980	2980	0
212	20240626	152500	47023265	2980	2980	2980	2980	0
213	20240626	152400	47023265	2980	2980	2980	2980	0
214	20240626	152300	47023265	2980	2980	2980	2980	0
215	20240626	152200	47023265	2980	2980	2980	2980	0
216	20240626	152100	47023265	2980	2980	2980	2980	0
217	20240626	152000	47023265	2980	2980	2980	2980	0
218	20240626	151900	47023265	2980	2980	2980	2980	1
219	20240626	151800	47020285	2970	2970	2970	2970	0
220	20240626	151700	47020285	2970	2970	2970	2970	118
221	20240626	151600	46669825	2965	2965	2965	2965	0
222	20240626	151500	46669825	2965	2965	2965	2965	0
223	20240626	151400	46669825	2965	2965	2965	2965	0
224	20240626	151300	46669825	2965	2965	2965	2965	0
225	20240626	151200	46669825	2965	2965	2965	2965	0
226	20240626	151100	46669825	2965	2965	2965	2965	0
227	20240626	151000	46669825	2965	2965	2965	2965	0
228	20240626	150900	46669825	2965	2965	2965	2965	0
229	20240626	150800	46669825	2965	2965	2965	2965	0
230	20240626	150700	46669825	2965	2965	2965	2965	0
231	20240626	150600	46669825	2965	2965	2965	2965	0
232	20240626	150500	46669825	2965	2965	2965	2965	0
233	20240626	150400	46669825	2965	2965	2965	2965	0
234	20240626	150300	46669825	2965	2965	2965	2965	0
235	20240626	150200	46669825	2965	2965	2965	2965	0
236	20240626	150100	46669825	2965	2965	2965	2965	0
237	20240626	150000	46669825	2965	2965	2965	2965	0
238	20240626	145900	46669825	2965	2965	2965	2965	0
239	20240626	145800	46669825	2965	2965	2965	2965	0
240	20240626	145700	46669825	2965	2965	2965	2965	0
241	20240626	145600	46669825	2965	2965	2965	2965	0
242	20240626	145500	46669825	2965	2965	2965	2965	0
243	20240626	145400	46669825	2965	2965	2965	2965	0
244	20240626	145300	46669825	2965	2965	2965	2965	0
245	20240626	145200	46669825	2965	2965	2965	2965	0
246	20240626	145100	46669825	2965	2965	2965	2965	0
247	20240626	145000	46669825	2965	2965	2965	2965	11
248	20240626	144900	46637210	2980	2980	2980	2980	0
249	20240626	144800	46637210	2980	2980	2980	2980	0
250	20240626	144700	46637210	2980	2980	2980	2980	0
251	20240626	144600	46637210	2980	2980	2980	2980	0
252	20240626	144500	46637210	2980	2980	2980	2980	0
253	20240626	144400	46637210	2980	2980	2980	2980	0
254	20240626	144300	46637210	2980	2980	2980	2980	0
255	20240626	144200	46637210	2980	2980	2980	2980	0
256	20240626	144100	46637210	2980	2980	2980	2980	0
257	20240626	144000	46637210	2980	2980	2980	2980	0
258	20240626	143900	46637210	2980	2980	2980	2980	40
259	20240626	143800	46518010	2980	2980	2980	2980	1
260	20240626	143700	46515030	2965	2965	2965	2965	4287
261	20240626	143600	33804075	2970	2970	2970	2970	0
262	20240626	143500	33804075	2970	2970	2970	2970	526
263	20240626	143400	32241855	2970	2970	2970	2970	0
264	20240626	143300	32241855	2970	2970	2970	2970	11
265	20240626	143200	32209185	2970	2970	2970	2970	0
266	20240626	143100	32209185	2970	2970	2970	2970	0
267	20240626	143000	32209185	2970	2970	2970	2970	0
268	20240626	142900	32209185	2970	2970	2970	2970	0
269	20240626	142800	32209185	2970	2970	2970	2970	0
270	20240626	142700	32209185	2970	2970	2970	2970	0
271	20240626	142600	32209185	2970	2970	2970	2970	0
272	20240626	142500	32209185	2970	2970	2970	2970	0
273	20240626	142400	32209185	2970	2970	2970	2970	0
274	20240626	142300	32209185	2970	2970	2970	2970	0
275	20240626	142200	32209185	2970	2970	2970	2970	0
276	20240626	142100	32209185	2970	2970	2970	2970	0
277	20240626	142000	32209185	2970	2970	2970	2970	0
278	20240626	141900	32209185	2970	2970	2970	2970	0
279	20240626	141800	32209185	2970	2970	2970	2970	0
280	20240626	141700	32209185	2970	2970	2970	2970	0
281	20240626	141600	32209185	2970	2970	2970	2970	11
282	20240626	141500	32176515	2970	2970	2970	2970	0
283	20240626	141400	32176515	2970	2970	2970	2970	0
284	20240626	141300	32176515	2970	2970	2970	2970	0
285	20240626	141200	32176515	2970	2970	2970	2970	0
286	20240626	141100	32176515	2970	2970	2970	2970	0
287	20240626	141000	32176515	2970	2970	2970	2970	0
288	20240626	140900	32176515	2970	2970	2970	2970	0
289	20240626	140800	32176515	2970	2970	2970	2970	0
290	20240626	140700	32176515	2970	2970	2970	2970	0
291	20240626	140600	32176515	2970	2970	2970	2970	0
292	20240626	140500	32176515	2970	2970	2970	2970	0
293	20240626	140400	32176515	2970	2970	2970	2970	0
294	20240626	140300	32176515	2970	2970	2970	2970	0
295	20240626	140200	32176515	2970	2970	2970	2970	0
296	20240626	140100	32176515	2970	2970	2970	2970	0
297	20240626	140000	32176515	2970	2970	2970	2970	0
298	20240626	135900	32176515	2970	2970	2970	2970	11
299	20240626	135800	32143845	2975	2975	2975	2975	0
300	20240626	135700	32143845	2975	2975	2975	2975	50
301	20240626	135600	31995095	2975	2975	2975	2975	50
302	20240626	135500	31846345	2965	2965	2965	2965	0
303	20240626	135400	31846345	2965	2965	2965	2965	0
304	20240626	135300	31846345	2965	2965	2965	2965	0
305	20240626	135200	31846345	2965	2965	2965	2965	0
306	20240626	135100	31846345	2965	2965	2965	2965	0
307	20240626	135000	31846345	2965	2965	2965	2965	0
308	20240626	134900	31846345	2965	2965	2965	2965	0
309	20240626	134800	31846345	2965	2965	2965	2965	0
310	20240626	134700	31846345	2965	2965	2965	2965	0
311	20240626	134600	31846345	2965	2965	2965	2965	0
312	20240626	134500	31846345	2965	2965	2965	2965	0
313	20240626	134400	31846345	2965	2965	2965	2965	0
314	20240626	134300	31846345	2965	2965	2965	2965	0
315	20240626	134200	31846345	2965	2965	2965	2965	11
316	20240626	134100	31813730	2975	2975	2975	2975	0
317	20240626	134000	31813730	2975	2975	2975	2975	0
318	20240626	133900	31813730	2975	2975	2975	2975	0
319	20240626	133800	31813730	2975	2975	2975	2975	0
320	20240626	133700	31813730	2975	2975	2975	2975	1
321	20240626	133600	31810755	2965	2965	2965	2965	0
322	20240626	133500	31810755	2965	2965	2965	2965	0
323	20240626	133400	31810755	2965	2965	2965	2965	0
324	20240626	133300	31810755	2965	2965	2965	2965	0
325	20240626	133200	31810755	2965	2965	2965	2965	0
326	20240626	133100	31810755	2965	2965	2965	2965	0
327	20240626	133000	31810755	2965	2965	2965	2965	0
328	20240626	132900	31810755	2965	2965	2965	2965	0
329	20240626	132800	31810755	2965	2965	2965	2965	0
330	20240626	132700	31810755	2965	2965	2965	2965	0
331	20240626	132600	31810755	2965	2965	2965	2965	0
332	20240626	132500	31810755	2965	2970	2970	2965	11
333	20240626	132400	31778135	2965	2965	2965	2965	0
334	20240626	132300	31778135	2965	2965	2965	2965	0
335	20240626	132200	31778135	2965	2965	2965	2965	0
336	20240626	132100	31778135	2965	2965	2965	2965	0
337	20240626	132000	31778135	2965	2965	2965	2965	0
338	20240626	131900	31778135	2965	2965	2965	2965	0
339	20240626	131800	31778135	2965	2965	2965	2965	0
340	20240626	131700	31778135	2965	2965	2965	2965	0
341	20240626	131600	31778135	2965	2965	2965	2965	0
342	20240626	131500	31778135	2965	2965	2965	2965	0
343	20240626	131400	31778135	2965	2965	2965	2965	0
344	20240626	131300	31778135	2965	2965	2965	2965	0
345	20240626	131200	31778135	2965	2965	2965	2965	0
346	20240626	131100	31778135	2965	2965	2965	2965	0
347	20240626	131000	31778135	2965	2965	2965	2965	0
348	20240626	130900	31778135	2965	2965	2965	2965	0
349	20240626	130800	31778135	2965	2970	2970	2965	11
350	20240626	130700	31745470	2970	2970	2970	2970	0
351	20240626	130600	31745470	2970	2970	2970	2970	0
352	20240626	130500	31745470	2970	2970	2970	2970	0
353	20240626	130400	31745470	2970	2970	2970	2970	0
354	20240626	130300	31745470	2970	2970	2970	2970	0
355	20240626	130200	31745470	2970	2970	2970	2970	0
356	20240626	130100	31745470	2970	2970	2970	2970	0
357	20240626	130000	31745470	2970	2970	2970	2970	0
358	20240626	125900	31745470	2970	2970	2970	2970	0
359	20240626	125800	31745470	2970	2970	2970	2970	0
360	20240626	125700	31745470	2970	2970	2970	2970	0
361	20240626	125600	31745470	2970	2970	2970	2970	0
362	20240626	125500	31745470	2970	2970	2970	2970	0
363	20240626	125400	31745470	2970	2970	2970	2970	0
364	20240626	125300	31745470	2970	2970	2970	2970	0
365	20240626	125200	31745470	2970	2970	2970	2970	0
366	20240626	125100	31745470	2970	2970	2970	2970	11
367	20240626	125000	31712800	2970	2970	2970	2970	0
368	20240626	124900	31712800	2970	2970	2970	2970	0
369	20240626	124800	31712800	2970	2970	2970	2970	0
370	20240626	124700	31712800	2970	2970	2970	2970	0
371	20240626	124600	31712800	2970	2970	2970	2970	0
372	20240626	124500	31712800	2970	2970	2970	2970	0
373	20240626	124400	31712800	2970	2970	2970	2970	0
374	20240626	124300	31712800	2970	2970	2970	2970	0
375	20240626	124200	31712800	2970	2970	2970	2970	0
376	20240626	124100	31712800	2970	2970	2970	2970	0
377	20240626	124000	31712800	2970	2970	2970	2970	0
378	20240626	123900	31712800	2970	2970	2970	2970	0
379	20240626	123800	31712800	2970	2970	2970	2970	0
380	20240626	123700	31712800	2970	2970	2970	2970	0
381	20240626	123600	31712800	2970	2970	2970	2970	0
382	20240626	123500	31712800	2970	2970	2970	2970	0
383	20240626	123400	31712800	2970	2975	2975	2970	41
384	20240626	123300	31590880	2970	2970	2970	2970	0
385	20240626	123200	31590880	2970	2970	2970	2970	0
386	20240626	123100	31590880	2970	2970	2970	2970	0
387	20240626	123000	31590880	2970	2970	2970	2970	0
388	20240626	122900	31590880	2970	2970	2970	2970	0
389	20240626	122800	31590880	2970	2970	2970	2970	1000
390	20240626	122700	28620880	2970	2970	2970	2970	0
391	20240626	122600	28620880	2970	2970	2970	2970	0
392	20240626	122500	28620880	2970	2970	2970	2970	0
393	20240626	122400	28620880	2970	2970	2970	2970	0
394	20240626	122300	28620880	2970	2970	2970	2970	0
395	20240626	122200	28620880	2970	2970	2970	2970	0
396	20240626	122100	28620880	2970	2970	2970	2970	0
397	20240626	122000	28620880	2970	2970	2970	2970	154
398	20240626	121900	28163500	2965	2970	2970	2965	583
399	20240626	121800	26432155	2965	2965	2965	2965	0
400	20240626	121700	26432155	2965	2965	2965	2965	11
401	20240626	121600	26399540	2970	2970	2970	2970	0
402	20240626	121500	26399540	2970	2970	2970	2970	296
403	20240626	121400	25520420	2970	2970	2970	2970	0
404	20240626	121300	25520420	2970	2970	2970	2970	0
405	20240626	121200	25520420	2970	2970	2970	2970	0
406	20240626	121100	25520420	2970	2970	2970	2970	0
407	20240626	121000	25520420	2970	2970	2970	2970	0
408	20240626	120900	25520420	2970	2970	2970	2970	0
409	20240626	120800	25520420	2970	2970	2970	2970	0
410	20240626	120700	25520420	2970	2970	2970	2970	0
411	20240626	120600	25520420	2970	2970	2970	2970	0
412	20240626	120500	25520420	2970	2970	2970	2970	0
413	20240626	120400	25520420	2970	2970	2970	2970	0
414	20240626	120300	25520420	2970	2970	2970	2970	0
415	20240626	120200	25520420	2970	2970	2970	2970	0
416	20240626	120100	25520420	2970	2970	2970	2970	0
417	20240626	120000	25520420	2970	2970	2970	2970	11
418	20240626	115900	25487750	2970	2970	2970	2970	0
419	20240626	115800	25487750	2970	2970	2970	2970	0
420	20240626	115700	25487750	2970	2970	2970	2970	0
421	20240626	115600	25487750	2970	2970	2970	2970	0
422	20240626	115500	25487750	2970	2970	2970	2970	0
423	20240626	115400	25487750	2970	2970	2970	2970	0
424	20240626	115300	25487750	2970	2970	2970	2970	0
425	20240626	115200	25487750	2970	2970	2970	2970	0
426	20240626	115100	25487750	2970	2970	2970	2970	0
427	20240626	115000	25487750	2970	2970	2970	2970	0
428	20240626	114900	25487750	2970	2970	2970	2970	0
429	20240626	114800	25487750	2970	2970	2970	2970	0
430	20240626	114700	25487750	2970	2970	2970	2970	0
431	20240626	114600	25487750	2970	2970	2970	2970	0
432	20240626	114500	25487750	2970	2970	2970	2970	0
433	20240626	114400	25487750	2970	2970	2970	2970	0
434	20240626	114300	25487750	2970	2970	2970	2970	11
435	20240626	114200	25455080	2970	2970	2970	2970	0
436	20240626	114100	25455080	2970	2970	2970	2970	0
437	20240626	114000	25455080	2970	2970	2970	2970	0
438	20240626	113900	25455080	2970	2970	2970	2970	0
439	20240626	113800	25455080	2970	2970	2970	2970	157
440	20240626	113700	24988790	2970	2970	2970	2970	1040
441	20240626	113600	21899990	2975	2975	2975	2975	0
442	20240626	113500	21899990	2975	2975	2975	2975	0
443	20240626	113400	21899990	2975	2975	2975	2975	0
444	20240626	113300	21899990	2975	2975	2975	2975	0
445	20240626	113200	21899990	2975	2975	2975	2975	0
446	20240626	113100	21899990	2975	2975	2975	2975	55
447	20240626	113000	21736365	2975	2975	2975	2975	0
448	20240626	112900	21736365	2975	2975	2975	2975	0
449	20240626	112800	21736365	2975	2975	2975	2975	1
450	20240626	112700	21733390	2970	2970	2970	2970	0
451	20240626	112600	21733390	2970	2970	2970	2970	11
452	20240626	112500	21700720	2975	2975	2975	2975	0
453	20240626	112400	21700720	2975	2975	2975	2975	0
454	20240626	112300	21700720	2975	2975	2975	2975	0
455	20240626	112200	21700720	2975	2975	2975	2975	0
456	20240626	112100	21700720	2975	2975	2975	2975	59
457	20240626	112000	21525195	2975	2975	2975	2975	60
458	20240626	111900	21346695	2975	2975	2975	2975	0
459	20240626	111800	21346695	2975	2975	2975	2975	0
460	20240626	111700	21346695	2975	2975	2975	2975	5
461	20240626	111600	21331820	2970	2970	2970	2970	0
462	20240626	111500	21331820	2970	2970	2970	2970	500
463	20240626	111400	19846820	2975	2975	2975	2975	0
464	20240626	111300	19846820	2975	2975	2975	2975	0
465	20240626	111200	19846820	2975	2975	2975	2975	324
466	20240626	111100	18882920	2975	2975	2975	2975	0
467	20240626	111000	18882920	2975	2975	2975	2975	0
468	20240626	110900	18882920	2975	2975	2975	2975	11
469	20240626	110800	18850195	2975	2975	2975	2975	0
470	20240626	110700	18850195	2975	2975	2975	2975	0
471	20240626	110600	18850195	2975	2975	2975	2975	0
472	20240626	110500	18850195	2975	2975	2975	2975	0
473	20240626	110400	18850195	2975	2975	2975	2975	0
474	20240626	110300	18850195	2975	2975	2975	2975	0
475	20240626	110200	18850195	2975	2975	2975	2975	0
476	20240626	110100	18850195	2975	2975	2975	2975	0
477	20240626	110000	18850195	2975	2975	2975	2975	0
478	20240626	105900	18850195	2975	2975	2975	2975	0
479	20240626	105800	18850195	2975	2975	2975	2975	0
480	20240626	105700	18850195	2975	2975	2975	2975	0
481	20240626	105600	18850195	2975	2975	2975	2975	0
482	20240626	105500	18850195	2975	2975	2975	2975	0
483	20240626	105400	18850195	2975	2975	2975	2975	0
484	20240626	105300	18850195	2975	2975	2975	2975	0
485	20240626	105200	18850195	2975	2975	2975	2975	11
486	20240626	105100	18817470	2980	2980	2980	2980	0
487	20240626	105000	18817470	2980	2980	2980	2980	0
488	20240626	104900	18817470	2980	2980	2980	2980	0
489	20240626	104800	18817470	2980	2980	2980	2980	0
490	20240626	104700	18817470	2980	2980	2980	2980	0
491	20240626	104600	18817470	2980	2980	2980	2980	0
492	20240626	104500	18817470	2980	2980	2980	2980	0
493	20240626	104400	18817470	2980	2980	2980	2980	0
494	20240626	104300	18817470	2980	2980	2980	2980	0
495	20240626	104200	18817470	2980	2980	2980	2980	0
496	20240626	104100	18817470	2980	2980	2980	2980	0
497	20240626	104000	18817470	2980	2980	2980	2980	1
498	20240626	103900	18814490	2970	2970	2970	2970	0
499	20240626	103800	18814490	2970	2970	2970	2970	0
500	20240626	103700	18814490	2970	2970	2970	2970	0
501	20240626	103600	18814490	2970	2970	2970	2970	0
502	20240626	103500	18814490	2970	2970	2970	2970	11
503	20240626	103400	18781820	2970	2970	2970	2970	0
504	20240626	103300	18781820	2970	2970	2970	2970	0
505	20240626	103200	18781820	2970	2970	2970	2970	0
506	20240626	103100	18781820	2970	2970	2970	2970	0
507	20240626	103000	18781820	2970	2970	2970	2970	0
508	20240626	102900	18781820	2970	2970	2970	2970	0
509	20240626	102800	18781820	2970	2970	2970	2970	4
510	20240626	102700	18769940	2970	2970	2970	2970	0
511	20240626	102600	18769940	2970	2970	2970	2970	0
512	20240626	102500	18769940	2970	2970	2970	2970	0
513	20240626	102400	18769940	2970	2970	2970	2970	903
514	20240626	102300	16088030	2970	2970	2970	2970	0
515	20240626	102200	16088030	2970	2970	2970	2970	0
516	20240626	102100	16088030	2970	2970	2970	2970	1747
517	20240626	102000	10899440	2970	2970	2970	2970	0
518	20240626	101900	10899440	2970	2970	2970	2970	0
519	20240626	101800	10899440	2970	2970	2970	2970	11
520	20240626	101700	10866770	2970	2980	2980	2970	350
521	20240626	101600	9826715	2990	2985	2990	2985	1002
522	20240626	101500	6835735	2990	2990	2990	2990	0
523	20240626	101400	6835735	2990	2990	2990	2990	0
524	20240626	101300	6835735	2990	2990	2990	2990	0
525	20240626	101200	6835735	2990	2990	2990	2990	0
526	20240626	101100	6835735	2990	2990	2990	2990	0
527	20240626	101000	6835735	2990	2990	2990	2990	0
528	20240626	100900	6835735	2990	2990	2990	2990	0
529	20240626	100800	6835735	2990	2990	2990	2990	0
530	20240626	100700	6835735	2990	2990	2990	2990	0
531	20240626	100600	6835735	2990	2990	2990	2990	1
532	20240626	100500	6832745	2985	2985	2985	2985	10
533	20240626	100400	6802895	2985	2985	2985	2985	1
534	20240626	100300	6799910	2980	2980	2980	2980	0
535	20240626	100200	6799910	2980	2980	2980	2980	0
536	20240626	100100	6799910	2980	2980	2980	2980	12
537	20240626	100000	6764150	2985	2985	2985	2985	0
538	20240626	095900	6764150	2985	2985	2985	2985	0
539	20240626	095800	6764150	2985	2985	2985	2985	0
540	20240626	095700	6764150	2985	2985	2985	2985	0
541	20240626	095600	6764150	2985	2985	2985	2985	0
542	20240626	095500	6764150	2985	2985	2985	2985	0
543	20240626	095400	6764150	2985	2985	2985	2985	8
544	20240626	095300	6740270	2985	2985	2985	2985	70
545	20240626	095200	6531320	2985	2985	2985	2985	0
546	20240626	095100	6531320	2985	2985	2985	2985	0
547	20240626	095000	6531320	2985	2985	2985	2985	0
548	20240626	094900	6531320	2985	2985	2985	2985	0
549	20240626	094800	6531320	2985	2985	2985	2985	55
550	20240626	094700	6367145	2985	2985	2985	2985	5
551	20240626	094600	6352220	2980	2980	2980	2980	1000
552	20240626	094500	3372220	2975	2975	2975	2975	0
553	20240626	094400	3372220	2975	2980	2980	2975	1012
554	20240626	094300	356520	2985	2985	2985	2985	0
555	20240626	094200	356520	2985	2985	2985	2985	0
556	20240626	094100	356520	2985	2985	2985	2985	0
557	20240626	094000	356520	2985	2985	2985	2985	0
558	20240626	093900	356520	2985	2985	2985	2985	0
559	20240626	093800	356520	2985	2985	2985	2985	2
560	20240626	093700	350550	2970	2970	2970	2970	0
561	20240626	093600	350550	2970	2970	2970	2970	0
562	20240626	093500	350550	2970	2970	2970	2970	0
563	20240626	093400	350550	2970	2970	2970	2970	0
564	20240626	093300	350550	2970	2970	2970	2970	0
565	20240626	093200	350550	2970	2970	2970	2970	0
566	20240626	093100	350550	2970	2970	2970	2970	0
567	20240626	093000	350550	2970	2970	2970	2970	0
568	20240626	092900	350550	2970	2970	2970	2970	0
569	20240626	092800	350550	2970	2970	2970	2970	100
570	20240626	092700	53550	2970	2970	2970	2970	12
571	20240626	092600	17910	2985	2985	2985	2985	0
572	20240626	092500	17910	2985	2985	2985	2985	0
573	20240626	092400	17910	2985	2985	2985	2985	0
574	20240626	092300	17910	2985	2985	2985	2985	0
575	20240626	092200	17910	2985	2985	2985	2985	0
576	20240626	092100	17910	2985	2985	2985	2985	0
577	20240626	092000	17910	2985	2985	2985	2985	0
578	20240626	091900	17910	2985	2985	2985	2985	0
579	20240626	091800	17910	2985	2985	2985	2985	0
580	20240626	091700	17910	2985	2985	2985	2985	0
581	20240626	091600	17910	2985	2985	2985	2985	0
582	20240626	091500	17910	2985	2985	2985	2985	0
583	20240626	091400	17910	2985	2985	2985	2985	0
584	20240626	091300	17910	2985	2985	2985	2985	0
585	20240626	091200	17910	2985	2985	2985	2985	0
586	20240626	091100	17910	2985	2985	2985	2985	2
587	20240626	091000	11940	2985	2985	2985	2985	0
588	20240626	090900	11940	2985	2985	2985	2985	0
589	20240626	090800	11940	2985	2985	2985	2985	0
590	20240626	090700	11940	2985	2985	2985	2985	1
591	20240626	090600	8955	2985	2985	2985	2985	0
592	20240626	090500	8955	2985	2985	2985	2985	0
593	20240626	090400	8955	2985	2985	2985	2985	0
594	20240626	090300	8955	2985	2985	2985	2985	0
595	20240626	090200	8955	2985	2985	2985	2985	0
596	20240626	090100	8955	2985	2985	2985	2985	0
597	20240626	090000	8955	2985	2985	2985	2985	3