KissMeData/010770/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185000	28349390	3000	3000	3000	3000	254
3	20240408	184900	28349390	3000	3000	3000	3000	0
4	20240408	184800	28349390	3000	3000	3000	3000	0
5	20240408	184700	28349390	3000	3000	3000	3000	0
6	20240408	184600	28349390	3000	3000	3000	3000	0
7	20240408	184500	28349390	3000	3000	3000	3000	0
8	20240408	184400	28349390	3000	3000	3000	3000	0
9	20240408	184300	28349390	3000	3000	3000	3000	0
10	20240408	184200	28349390	3000	3000	3000	3000	0
11	20240408	184100	28349390	3000	3000	3000	3000	0
12	20240408	184000	28349390	3000	3000	3000	3000	0
13	20240408	183900	28349390	3000	3000	3000	3000	0
14	20240408	183800	28349390	3000	3000	3000	3000	0
15	20240408	183700	28349390	3000	3000	3000	3000	0
16	20240408	183600	28349390	3000	3000	3000	3000	0
17	20240408	183500	28349390	3000	3000	3000	3000	0
18	20240408	183400	28349390	3000	3000	3000	3000	0
19	20240408	183300	28349390	3000	3000	3000	3000	0
20	20240408	183200	28349390	3000	3000	3000	3000	0
21	20240408	183100	28349390	3000	3000	3000	3000	0
22	20240408	183000	28349390	3000	3000	3000	3000	0
23	20240408	182900	28349390	3000	3000	3000	3000	0
24	20240408	182800	28349390	3000	3000	3000	3000	0
25	20240408	182700	28349390	3000	3000	3000	3000	0
26	20240408	182600	28349390	3000	3000	3000	3000	0
27	20240408	182500	28349390	3000	3000	3000	3000	0
28	20240408	182400	28349390	3000	3000	3000	3000	0
29	20240408	182300	28349390	3000	3000	3000	3000	0
30	20240408	182200	28349390	3000	3000	3000	3000	0
31	20240408	182100	28349390	3000	3000	3000	3000	0
32	20240408	182000	28349390	3000	3000	3000	3000	254
33	20240408	181900	28349390	3000	3000	3000	3000	0
34	20240408	181800	28349390	3000	3000	3000	3000	0
35	20240408	181700	28349390	3000	3000	3000	3000	0
36	20240408	181600	28349390	3000	3000	3000	3000	0
37	20240408	181500	28349390	3000	3000	3000	3000	0
38	20240408	181400	28349390	3000	3000	3000	3000	0
39	20240408	181300	28349390	3000	3000	3000	3000	0
40	20240408	181200	28349390	3000	3000	3000	3000	0
41	20240408	181100	28349390	3000	3000	3000	3000	0
42	20240408	181000	28349390	3000	3000	3000	3000	0
43	20240408	180900	28349390	3000	3000	3000	3000	0
44	20240408	180800	28349390	3000	3000	3000	3000	0
45	20240408	180700	28349390	3000	3000	3000	3000	0
46	20240408	180600	28349390	3000	3000	3000	3000	0
47	20240408	180500	28349390	3000	3000	3000	3000	0
48	20240408	180400	28349390	3000	3000	3000	3000	0
49	20240408	180300	28349390	3000	3000	3000	3000	0
50	20240408	180200	28349390	3000	3000	3000	3000	0
51	20240408	180100	28349390	3000	3000	3000	3000	0
52	20240408	180000	28349390	3000	3000	3000	3000	0
53	20240408	175900	28349390	3000	3000	3000	3000	0
54	20240408	175800	28349390	3000	3000	3000	3000	0
55	20240408	175700	28349390	3000	3000	3000	3000	0
56	20240408	175600	28349390	3000	3000	3000	3000	0
57	20240408	175500	28349390	3000	3000	3000	3000	0
58	20240408	175400	28349390	3000	3000	3000	3000	0
59	20240408	175300	28349390	3000	3000	3000	3000	0
60	20240408	175200	28349390	3000	3000	3000	3000	0
61	20240408	175100	28349390	3000	3000	3000	3000	0
62	20240408	175000	28349390	3000	3000	3000	3000	254
63	20240408	174900	28349390	3000	3000	3000	3000	0
64	20240408	174800	28349390	3000	3000	3000	3000	0
65	20240408	174700	28349390	3000	3000	3000	3000	0
66	20240408	174600	28349390	3000	3000	3000	3000	0
67	20240408	174500	28349390	3000	3000	3000	3000	0
68	20240408	174400	28349390	3000	3000	3000	3000	0
69	20240408	174300	28349390	3000	3000	3000	3000	0
70	20240408	174200	28349390	3000	3000	3000	3000	0
71	20240408	174100	28349390	3000	3000	3000	3000	0
72	20240408	174000	28349390	3000	3000	3000	3000	0
73	20240408	173900	28349390	3000	3000	3000	3000	0
74	20240408	173800	28349390	3000	3000	3000	3000	0
75	20240408	173700	28349390	3000	3000	3000	3000	0
76	20240408	173600	28349390	3000	3000	3000	3000	0
77	20240408	173500	28349390	3000	3000	3000	3000	0
78	20240408	173400	28349390	3000	3000	3000	3000	0
79	20240408	173300	28349390	3000	3000	3000	3000	0
80	20240408	173200	28349390	3000	3000	3000	3000	0
81	20240408	173100	28349390	3000	3000	3000	3000	0
82	20240408	173000	28349390	3000	3000	3000	3000	0
83	20240408	172900	28349390	3000	3000	3000	3000	0
84	20240408	172800	28349390	3000	3000	3000	3000	0
85	20240408	172700	28349390	3000	3000	3000	3000	0
86	20240408	172600	28349390	3000	3000	3000	3000	0
87	20240408	172500	28349390	3000	3000	3000	3000	0
88	20240408	172400	28349390	3000	3000	3000	3000	0
89	20240408	172300	28349390	3000	3000	3000	3000	0
90	20240408	172200	28349390	3000	3000	3000	3000	0
91	20240408	172100	28349390	3000	3000	3000	3000	0
92	20240408	172000	28349390	3000	3000	3000	3000	254
93	20240408	171900	28349390	3000	3000	3000	3000	0
94	20240408	171800	28349390	3000	3000	3000	3000	0
95	20240408	171700	28349390	3000	3000	3000	3000	0
96	20240408	171600	28349390	3000	3000	3000	3000	0
97	20240408	171500	28349390	3000	3000	3000	3000	0
98	20240408	171400	28349390	3000	3000	3000	3000	0
99	20240408	171300	28349390	3000	3000	3000	3000	0
100	20240408	171200	28349390	3000	3000	3000	3000	0
101	20240408	171100	28349390	3000	3000	3000	3000	0
102	20240408	171000	28349390	3000	3000	3000	3000	0
103	20240408	170900	28349390	3000	3000	3000	3000	0
104	20240408	170800	28349390	3000	3000	3000	3000	0
105	20240408	170700	28349390	3000	3000	3000	3000	0
106	20240408	170600	28349390	3000	3000	3000	3000	0
107	20240408	170500	28349390	3000	3000	3000	3000	0
108	20240408	170400	28349390	3000	3000	3000	3000	0
109	20240408	170300	28349390	3000	3000	3000	3000	0
110	20240408	170200	28349390	3000	3000	3000	3000	0
111	20240408	170100	28349390	3000	3000	3000	3000	0
112	20240408	170000	28349390	3000	3000	3000	3000	0
113	20240408	165900	28349390	3000	3000	3000	3000	0
114	20240408	165800	28349390	3000	3000	3000	3000	0
115	20240408	165700	28349390	3000	3000	3000	3000	0
116	20240408	165600	28349390	3000	3000	3000	3000	0
117	20240408	165500	28349390	3000	3000	3000	3000	0
118	20240408	165400	28349390	3000	3000	3000	3000	0
119	20240408	165300	28349390	3000	3000	3000	3000	0
120	20240408	165200	28349390	3000	3000	3000	3000	0
121	20240408	165100	28349390	3000	3000	3000	3000	0
122	20240408	165000	28349390	3000	3000	3000	3000	254
123	20240408	164900	28349390	3000	3000	3000	3000	0
124	20240408	164800	28349390	3000	3000	3000	3000	0
125	20240408	164700	28349390	3000	3000	3000	3000	0
126	20240408	164600	28349390	3000	3000	3000	3000	0
127	20240408	164500	28349390	3000	3000	3000	3000	0
128	20240408	164400	28349390	3000	3000	3000	3000	0
129	20240408	164300	28349390	3000	3000	3000	3000	0
130	20240408	164200	28349390	3000	3000	3000	3000	0
131	20240408	164100	28349390	3000	3000	3000	3000	0
132	20240408	164000	28349390	3000	3000	3000	3000	0
133	20240408	163900	28349390	3000	3000	3000	3000	0
134	20240408	163800	28349390	3000	3000	3000	3000	0
135	20240408	163700	28349390	3000	3000	3000	3000	0
136	20240408	163600	28349390	3000	3000	3000	3000	0
137	20240408	163500	28349390	3000	3000	3000	3000	0
138	20240408	163400	28349390	3000	3000	3000	3000	0
139	20240408	163300	28349390	3000	3000	3000	3000	0
140	20240408	163200	28349390	3000	3000	3000	3000	0
141	20240408	163100	28349390	3000	3000	3000	3000	0
142	20240408	163000	28349390	3000	3000	3000	3000	0
143	20240408	162900	28349390	3000	3000	3000	3000	0
144	20240408	162800	28349390	3000	3000	3000	3000	0
145	20240408	162700	28349390	3000	3000	3000	3000	0
146	20240408	162600	28349390	3000	3000	3000	3000	0
147	20240408	162500	28349390	3000	3000	3000	3000	0
148	20240408	162400	28349390	3000	3000	3000	3000	0
149	20240408	162300	28349390	3000	3000	3000	3000	0
150	20240408	162200	28349390	3000	3000	3000	3000	0
151	20240408	162100	28349390	3000	3000	3000	3000	0
152	20240408	162000	28349390	3000	3000	3000	3000	254
153	20240408	161900	28349390	3000	3000	3000	3000	0
154	20240408	161800	28349390	3000	3000	3000	3000	0
155	20240408	161700	28349390	3000	3000	3000	3000	0
156	20240408	161600	28349390	3000	3000	3000	3000	0
157	20240408	161500	28349390	3000	3000	3000	3000	0
158	20240408	161400	28349390	3000	3000	3000	3000	0
159	20240408	161300	28349390	3000	3000	3000	3000	0
160	20240408	161200	28349390	3000	3000	3000	3000	0
161	20240408	161100	28349390	3000	3000	3000	3000	0
162	20240408	161000	28349390	3000	3000	3000	3000	0
163	20240408	160900	28349390	3000	3000	3000	3000	0
164	20240408	160800	28349390	3000	3000	3000	3000	0
165	20240408	160700	28349390	3000	3000	3000	3000	0
166	20240408	160600	28349390	3000	3000	3000	3000	0
167	20240408	160500	28349390	3000	3000	3000	3000	0
168	20240408	160400	28349390	3000	3000	3000	3000	0
169	20240408	160300	28349390	3000	3000	3000	3000	0
170	20240408	160200	28349390	3000	3000	3000	3000	0
171	20240408	160100	28349390	3000	3000	3000	3000	0
172	20240408	160000	28349390	3000	3000	3000	3000	0
173	20240408	155900	28349390	3000	3000	3000	3000	0
174	20240408	155800	28349390	3000	3000	3000	3000	0
175	20240408	155700	28349390	3000	3000	3000	3000	0
176	20240408	155600	28349390	3000	3000	3000	3000	0
177	20240408	155500	28349390	3000	3000	3000	3000	0
178	20240408	155400	28349390	3000	3000	3000	3000	0
179	20240408	155300	28349390	3000	3000	3000	3000	0
180	20240408	155200	28349390	3000	3000	3000	3000	0
181	20240408	155100	28349390	3000	3000	3000	3000	0
182	20240408	155000	28349390	3000	3000	3000	3000	254
183	20240408	154900	28349390	3000	3000	3000	3000	0
184	20240408	154800	28349390	3000	3000	3000	3000	0
185	20240408	154700	28349390	3000	3000	3000	3000	0
186	20240408	154600	28349390	3000	3000	3000	3000	0
187	20240408	154500	28349390	3000	3000	3000	3000	0
188	20240408	154400	28349390	3000	3000	3000	3000	0
189	20240408	154300	28349390	3000	3000	3000	3000	0
190	20240408	154200	28349390	3000	3000	3000	3000	0
191	20240408	154100	28349390	3000	3000	3000	3000	0
192	20240408	154000	28349390	3000	3000	3000	3000	0
193	20240408	153900	28349390	3000	3000	3000	3000	0
194	20240408	153800	28349390	3000	3000	3000	3000	0
195	20240408	153700	28349390	3000	3000	3000	3000	0
196	20240408	153600	28349390	3000	3000	3000	3000	0
197	20240408	153500	28349390	3000	3000	3000	3000	0
198	20240408	153400	28349390	3000	3000	3000	3000	0
199	20240408	153300	28349390	3000	3000	3000	3000	0
200	20240408	153200	28349390	3000	3000	3000	3000	0
201	20240408	153100	28349390	3000	3000	3000	3000	0
202	20240408	153000	28349390	3000	3000	3000	3000	254
203	20240408	152900	27587390	3005	3005	3005	3005	0
204	20240408	152800	27587390	3005	3005	3005	3005	0
205	20240408	152700	27587390	3005	3005	3005	3005	0
206	20240408	152600	27587390	3005	3005	3005	3005	0
207	20240408	152500	27587390	3005	3005	3005	3005	0
208	20240408	152400	27587390	3005	3005	3005	3005	0
209	20240408	152300	27587390	3005	3005	3005	3005	0
210	20240408	152200	27587390	3005	3005	3005	3005	0
211	20240408	152100	27587390	3005	3005	3005	3005	0
212	20240408	152000	27587390	3005	3005	3005	3005	0
213	20240408	151900	27587390	3005	3005	3005	3005	4
214	20240408	151800	27575370	3010	3010	3010	3010	2
215	20240408	151700	27569350	3005	3005	3005	3005	1
216	20240408	151600	27566345	3050	3050	3050	3050	0
217	20240408	151500	27566345	3050	3050	3050	3050	0
218	20240408	151400	27566345	3050	3050	3050	3050	0
219	20240408	151300	27566345	3050	3050	3050	3050	0
220	20240408	151200	27566345	3050	3050	3050	3050	0
221	20240408	151100	27566345	3050	3050	3050	3050	4
222	20240408	151000	27554145	3050	3050	3050	3050	0
223	20240408	150900	27554145	3050	3050	3050	3050	0
224	20240408	150800	27554145	3050	3050	3050	3050	0
225	20240408	150700	27554145	3050	3050	3050	3050	0
226	20240408	150600	27554145	3050	3050	3050	3050	0
227	20240408	150500	27554145	3050	3050	3050	3050	0
228	20240408	150400	27554145	3050	3005	3050	3005	467
229	20240408	150300	26136670	3000	3000	3000	3000	0
230	20240408	150200	26136670	3000	3000	3000	3000	1
231	20240408	150100	26133670	3000	3000	3000	3000	24
232	20240408	150000	26061670	3005	3005	3005	3005	0
233	20240408	145900	26061670	3005	3005	3005	3005	0
234	20240408	145800	26061670	3005	3005	3005	3005	0
235	20240408	145700	26061670	3005	3005	3005	3005	0
236	20240408	145600	26061670	3005	3005	3005	3005	0
237	20240408	145500	26061670	3005	3005	3005	3005	0
238	20240408	145400	26061670	3005	3005	3005	3005	0
239	20240408	145300	26061670	3005	3005	3005	3005	0
240	20240408	145200	26061670	3005	3005	3005	3005	11
241	20240408	145100	26028615	3005	3005	3005	3005	0
242	20240408	145000	26028615	3005	3005	3005	3005	0
243	20240408	144900	26028615	3005	3005	3005	3005	0
244	20240408	144800	26028615	3005	3005	3005	3005	0
245	20240408	144700	26028615	3005	3005	3005	3005	0
246	20240408	144600	26028615	3005	3005	3005	3005	0
247	20240408	144500	26028615	3005	3005	3005	3005	0
248	20240408	144400	26028615	3005	3005	3005	3005	0
249	20240408	144300	26028615	3005	3005	3005	3005	0
250	20240408	144200	26028615	3005	3005	3005	3005	0
251	20240408	144100	26028615	3005	3005	3005	3005	0
252	20240408	144000	26028615	3005	3005	3005	3005	0
253	20240408	143900	26028615	3005	3005	3005	3005	0
254	20240408	143800	26028615	3005	3005	3005	3005	0
255	20240408	143700	26028615	3005	3005	3005	3005	0
256	20240408	143600	26028615	3005	3005	3005	3005	0
257	20240408	143500	26028615	3005	3005	3005	3005	0
258	20240408	143400	26028615	3005	3005	3005	3005	101
259	20240408	143300	25725110	3040	3040	3040	3040	0
260	20240408	143200	25725110	3040	3035	3040	3035	10
261	20240408	143100	25694755	3040	3020	3040	3020	614
262	20240408	143000	23837535	3020	3020	3020	3020	0
263	20240408	142900	23837535	3020	3020	3020	3020	0
264	20240408	142800	23837535	3020	3020	3020	3020	0
265	20240408	142700	23837535	3020	3020	3020	3020	0
266	20240408	142600	23837535	3020	3020	3020	3020	0
267	20240408	142500	23837535	3020	3020	3020	3020	0
268	20240408	142400	23837535	3020	3020	3020	3020	0
269	20240408	142300	23837535	3020	3020	3020	3020	0
270	20240408	142200	23837535	3020	3020	3020	3020	5
271	20240408	142100	23822435	3020	3020	3020	3020	0
272	20240408	142000	23822435	3020	3020	3020	3020	13
273	20240408	141900	23783175	3020	3020	3020	3020	0
274	20240408	141800	23783175	3020	3020	3020	3020	0
275	20240408	141700	23783175	3020	3020	3020	3020	2
276	20240408	141600	23777135	3020	3020	3020	3020	0
277	20240408	141500	23777135	3020	3020	3020	3020	0
278	20240408	141400	23777135	3020	3020	3020	3020	1
279	20240408	141300	23774115	3015	3015	3015	3015	0
280	20240408	141200	23774115	3015	3015	3015	3015	0
281	20240408	141100	23774115	3015	3015	3015	3015	0
282	20240408	141000	23774115	3015	3015	3015	3015	0
283	20240408	140900	23774115	3015	3015	3015	3015	0
284	20240408	140800	23774115	3015	3015	3015	3015	0
285	20240408	140700	23774115	3015	3015	3015	3015	0
286	20240408	140600	23774115	3015	3015	3015	3015	0
287	20240408	140500	23774115	3015	3015	3015	3015	0
288	20240408	140400	23774115	3015	3015	3015	3015	0
289	20240408	140300	23774115	3015	3015	3015	3015	0
290	20240408	140200	23774115	3015	3015	3015	3015	0
291	20240408	140100	23774115	3015	3015	3015	3015	0
292	20240408	140000	23774115	3015	3015	3015	3015	0
293	20240408	135900	23774115	3015	3015	3015	3015	0
294	20240408	135800	23774115	3015	3015	3015	3015	0
295	20240408	135700	23774115	3015	3015	3015	3015	0
296	20240408	135600	23774115	3015	3015	3015	3015	0
297	20240408	135500	23774115	3015	3015	3015	3015	0
298	20240408	135400	23774115	3015	3015	3015	3015	0
299	20240408	135300	23774115	3015	3015	3015	3015	0
300	20240408	135200	23774115	3015	3015	3015	3015	0
301	20240408	135100	23774115	3015	3015	3015	3015	0
302	20240408	135000	23774115	3015	3015	3015	3015	0
303	20240408	134900	23774115	3015	3015	3015	3015	0
304	20240408	134800	23774115	3015	3015	3015	3015	0
305	20240408	134700	23774115	3015	3015	3015	3015	6
306	20240408	134600	23756025	3015	3015	3015	3015	0
307	20240408	134500	23756025	3015	3015	3015	3015	50
308	20240408	134400	23605275	3015	3015	3015	3015	0
309	20240408	134300	23605275	3015	3015	3015	3015	0
310	20240408	134200	23605275	3015	3015	3015	3015	0
311	20240408	134100	23605275	3015	3015	3015	3015	0
312	20240408	134000	23605275	3015	3015	3015	3015	0
313	20240408	133900	23605275	3015	3015	3015	3015	0
314	20240408	133800	23605275	3015	3015	3015	3015	0
315	20240408	133700	23605275	3015	3015	3015	3015	0
316	20240408	133600	23605275	3015	3015	3015	3015	0
317	20240408	133500	23605275	3015	3015	3015	3015	0
318	20240408	133400	23605275	3015	3015	3015	3015	0
319	20240408	133300	23605275	3015	3015	3015	3015	0
320	20240408	133200	23605275	3015	3015	3015	3015	0
321	20240408	133100	23605275	3015	3015	3015	3015	0
322	20240408	133000	23605275	3015	3015	3015	3015	0
323	20240408	132900	23605275	3015	3015	3015	3015	43
324	20240408	132800	23475630	3015	3015	3015	3015	0
325	20240408	132700	23475630	3015	3015	3015	3015	0
326	20240408	132600	23475630	3015	3015	3015	3015	0
327	20240408	132500	23475630	3015	3015	3015	3015	0
328	20240408	132400	23475630	3015	3015	3015	3015	0
329	20240408	132300	23475630	3015	3015	3015	3015	0
330	20240408	132200	23475630	3015	3015	3015	3015	0
331	20240408	132100	23475630	3015	3015	3015	3015	0
332	20240408	132000	23475630	3015	3015	3015	3015	0
333	20240408	131900	23475630	3015	3015	3015	3015	0
334	20240408	131800	23475630	3015	3015	3015	3015	49
335	20240408	131700	23327895	3015	3015	3015	3015	0
336	20240408	131600	23327895	3015	3015	3015	3015	0
337	20240408	131500	23327895	3015	3015	3015	3015	1
338	20240408	131400	23324880	3015	3015	3015	3015	0
339	20240408	131300	23324880	3015	3015	3015	3015	0
340	20240408	131200	23324880	3015	3000	3015	3000	35
341	20240408	131100	23219745	3000	3000	3000	3000	0
342	20240408	131000	23219745	3000	3000	3000	3000	0
343	20240408	130900	23219745	3000	3000	3000	3000	0
344	20240408	130800	23219745	3000	3000	3000	3000	0
345	20240408	130700	23219745	3000	3000	3000	3000	40
346	20240408	130600	23099745	3000	3000	3000	3000	0
347	20240408	130500	23099745	3000	3000	3000	3000	0
348	20240408	130400	23099745	3000	3000	3000	3000	0
349	20240408	130300	23099745	3000	3000	3000	3000	0
350	20240408	130200	23099745	3000	3000	3000	3000	0
351	20240408	130100	23099745	3000	3000	3000	3000	0
352	20240408	130000	23099745	3000	3000	3000	3000	0
353	20240408	125900	23099745	3000	3000	3000	3000	0
354	20240408	125800	23099745	3000	3000	3000	3000	34
355	20240408	125700	22997745	3000	3000	3000	3000	0
356	20240408	125600	22997745	3000	3000	3000	3000	0
357	20240408	125500	22997745	3000	3000	3000	3000	0
358	20240408	125400	22997745	3000	3000	3000	3000	1
359	20240408	125300	22994745	3000	3000	3000	3000	0
360	20240408	125200	22994745	3000	3000	3000	3000	0
361	20240408	125100	22994745	3000	3000	3000	3000	0
362	20240408	125000	22994745	3000	3000	3000	3000	0
363	20240408	124900	22994745	3000	3000	3000	3000	0
364	20240408	124800	22994745	3000	3000	3000	3000	0
365	20240408	124700	22994745	3000	3000	3000	3000	0
366	20240408	124600	22994745	3000	3000	3000	3000	0
367	20240408	124500	22994745	3000	3000	3000	3000	0
368	20240408	124400	22994745	3000	3000	3000	3000	0
369	20240408	124300	22994745	3000	3000	3000	3000	0
370	20240408	124200	22994745	3000	3000	3000	3000	0
371	20240408	124100	22994745	3000	3000	3000	3000	0
372	20240408	124000	22994745	3000	3000	3000	3000	0
373	20240408	123900	22994745	3000	3000	3000	3000	0
374	20240408	123800	22994745	3000	3000	3000	3000	0
375	20240408	123700	22994745	3000	3000	3000	3000	0
376	20240408	123600	22994745	3000	3000	3000	3000	0
377	20240408	123500	22994745	3000	3000	3000	3000	0
378	20240408	123400	22994745	3000	3000	3000	3000	11
379	20240408	123300	22961745	2995	2995	2995	2995	0
380	20240408	123200	22961745	2995	2995	2995	2995	0
381	20240408	123100	22961745	2995	2995	2995	2995	0
382	20240408	123000	22961745	2995	2995	2995	2995	0
383	20240408	122900	22961745	2995	2995	2995	2995	0
384	20240408	122800	22961745	2995	2995	2995	2995	0
385	20240408	122700	22961745	2995	2995	2995	2995	0
386	20240408	122600	22961745	2995	2995	2995	2995	0
387	20240408	122500	22961745	2995	2995	2995	2995	0
388	20240408	122400	22961745	2995	2995	2995	2995	0
389	20240408	122300	22961745	2995	2995	2995	2995	0
390	20240408	122200	22961745	2995	2995	2995	2995	0
391	20240408	122100	22961745	2995	2995	2995	2995	0
392	20240408	122000	22961745	2995	2995	2995	2995	0
393	20240408	121900	22961745	2995	2995	2995	2995	0
394	20240408	121800	22961745	2995	2995	2995	2995	0
395	20240408	121700	22961745	2995	2995	2995	2995	0
396	20240408	121600	22961745	2995	2995	2995	2995	0
397	20240408	121500	22961745	2995	2995	2995	2995	0
398	20240408	121400	22961745	2995	2995	2995	2995	0
399	20240408	121300	22961745	2995	2995	2995	2995	0
400	20240408	121200	22961745	2995	2995	2995	2995	1
401	20240408	121100	22958750	3020	3020	3020	3020	0
402	20240408	121000	22958750	3020	3015	3020	3015	50
403	20240408	120900	22807995	3015	3015	3015	3015	0
404	20240408	120800	22807995	3015	3015	3015	3015	0
405	20240408	120700	22807995	3015	3015	3015	3015	0
406	20240408	120600	22807995	3015	3015	3015	3015	0
407	20240408	120500	22807995	3015	3015	3015	3015	0
408	20240408	120400	22807995	3015	3015	3015	3015	0
409	20240408	120300	22807995	3015	3015	3015	3015	0
410	20240408	120200	22807995	3015	3015	3015	3015	0
411	20240408	120100	22807995	3015	3015	3015	3015	0
412	20240408	120000	22807995	3015	3015	3015	3015	0
413	20240408	115900	22807995	3015	3015	3015	3015	0
414	20240408	115800	22807995	3015	3015	3015	3015	0
415	20240408	115700	22807995	3015	3015	3015	3015	8
416	20240408	115600	22783875	2995	2995	2995	2995	130
417	20240408	115500	22394525	3015	3015	3015	3015	0
418	20240408	115400	22394525	3015	3015	3015	3015	0
419	20240408	115300	22394525	3015	3015	3015	3015	70
420	20240408	115200	22183475	3015	3015	3015	3015	0
421	20240408	115100	22183475	3015	3015	3015	3015	0
422	20240408	115000	22183475	3015	3015	3015	3015	1
423	20240408	114900	22180460	3015	3015	3015	3015	0
424	20240408	114800	22180460	3015	3015	3015	3015	0
425	20240408	114700	22180460	3015	3015	3015	3015	0
426	20240408	114600	22180460	3015	3015	3015	3015	0
427	20240408	114500	22180460	3015	3005	3015	2995	62
428	20240408	114400	21994020	2985	2985	2985	2985	0
429	20240408	114300	21994020	2985	2985	2985	2985	0
430	20240408	114200	21994020	2985	2985	2985	2985	0
431	20240408	114100	21994020	2985	2985	2985	2985	0
432	20240408	114000	21994020	2985	2985	2985	2985	0
433	20240408	113900	21994020	2985	2985	2985	2985	0
434	20240408	113800	21994020	2985	2985	2985	2985	0
435	20240408	113700	21994020	2985	2985	2985	2985	0
436	20240408	113600	21994020	2985	2985	2985	2985	0
437	20240408	113500	21994020	2985	2985	2985	2985	0
438	20240408	113400	21994020	2985	2990	2990	2985	350
439	20240408	113300	20949265	2985	2985	2985	2985	0
440	20240408	113200	20949265	2985	2985	2985	2985	0
441	20240408	113100	20949265	2985	2985	2985	2985	0
442	20240408	113000	20949265	2985	2985	2985	2985	0
443	20240408	112900	20949265	2985	2985	2985	2985	0
444	20240408	112800	20949265	2985	2985	2985	2985	0
445	20240408	112700	20949265	2985	2985	2985	2985	0
446	20240408	112600	20949265	2985	2985	2985	2985	0
447	20240408	112500	20949265	2985	2985	2985	2985	0
448	20240408	112400	20949265	2985	2985	2985	2985	0
449	20240408	112300	20949265	2985	2985	2985	2985	0
450	20240408	112200	20949265	2985	2985	2985	2985	3
451	20240408	112100	20940310	2985	2985	2985	2985	0
452	20240408	112000	20940310	2985	2985	2985	2985	0
453	20240408	111900	20940310	2985	2985	2985	2985	0
454	20240408	111800	20940310	2985	2985	2985	2985	0
455	20240408	111700	20940310	2985	2985	2985	2985	0
456	20240408	111600	20940310	2985	2985	2985	2985	0
457	20240408	111500	20940310	2985	2985	2985	2985	0
458	20240408	111400	20940310	2985	2985	2985	2985	0
459	20240408	111300	20940310	2985	2985	2985	2985	0
460	20240408	111200	20940310	2985	2985	2985	2985	0
461	20240408	111100	20940310	2985	2985	2985	2985	0
462	20240408	111000	20940310	2985	2985	2985	2985	0
463	20240408	110900	20940310	2985	2985	2985	2985	0
464	20240408	110800	20940310	2985	2985	2985	2985	0
465	20240408	110700	20940310	2985	2985	2985	2985	0
466	20240408	110600	20940310	2985	2985	2985	2985	0
467	20240408	110500	20940310	2985	2985	2985	2985	62
468	20240408	110400	20755240	3000	3000	3000	3000	0
469	20240408	110300	20755240	3000	3000	3000	3000	0
470	20240408	110200	20755240	3000	3000	3000	3000	0
471	20240408	110100	20755240	3000	3000	3000	3000	0
472	20240408	110000	20755240	3000	3000	3000	3000	0
473	20240408	105900	20755240	3000	3000	3000	3000	0
474	20240408	105800	20755240	3000	3000	3000	3000	0
475	20240408	105700	20755240	3000	3000	3000	3000	0
476	20240408	105600	20755240	3000	3000	3000	3000	0
477	20240408	105500	20755240	3000	3000	3000	3000	0
478	20240408	105400	20755240	3000	3000	3000	3000	0
479	20240408	105300	20755240	3000	3000	3000	3000	0
480	20240408	105200	20755240	3000	3000	3000	3000	0
481	20240408	105100	20755240	3000	3000	3000	3000	0
482	20240408	105000	20755240	3000	3000	3000	3000	0
483	20240408	104900	20755240	3000	3000	3000	3000	0
484	20240408	104800	20755240	3000	3000	3000	3000	0
485	20240408	104700	20755240	3000	3000	3000	3000	0
486	20240408	104600	20755240	3000	3000	3000	3000	0
487	20240408	104500	20755240	3000	3000	3000	3000	0
488	20240408	104400	20755240	3000	3000	3000	3000	0
489	20240408	104300	20755240	3000	3000	3000	3000	0
490	20240408	104200	20755240	3000	3000	3000	3000	0
491	20240408	104100	20755240	3000	3000	3000	3000	0
492	20240408	104000	20755240	3000	3000	3000	3000	0
493	20240408	103900	20755240	3000	3000	3000	3000	0
494	20240408	103800	20755240	3000	3000	3000	3000	0
495	20240408	103700	20755240	3000	3000	3000	3000	0
496	20240408	103600	20755240	3000	3000	3000	3000	0
497	20240408	103500	20755240	3000	3000	3000	3000	41
498	20240408	103400	20632240	3000	3000	3000	3000	0
499	20240408	103300	20632240	3000	3000	3000	3000	0
500	20240408	103200	20632240	3000	3000	3000	3000	0
501	20240408	103100	20632240	3000	3000	3000	3000	0
502	20240408	103000	20632240	3000	3000	3000	3000	0
503	20240408	102900	20632240	3000	3000	3000	3000	0
504	20240408	102800	20632240	3000	3000	3000	3000	0
505	20240408	102700	20632240	3000	3000	3000	3000	0
506	20240408	102600	20632240	3000	3000	3000	3000	0
507	20240408	102500	20632240	3000	3000	3000	3000	0
508	20240408	102400	20632240	3000	3000	3000	3000	0
509	20240408	102300	20632240	3000	3000	3000	3000	0
510	20240408	102200	20632240	3000	3000	3000	3000	0
511	20240408	102100	20632240	3000	3000	3000	3000	0
512	20240408	102000	20632240	3000	3000	3000	3000	0
513	20240408	101900	20632240	3000	3000	3000	3000	1
514	20240408	101800	20629240	2985	2985	2985	2985	0
515	20240408	101700	20629240	2985	2985	2985	2985	0
516	20240408	101600	20629240	2985	2985	2985	2985	0
517	20240408	101500	20629240	2985	2985	2985	2985	0
518	20240408	101400	20629240	2985	2985	2985	2985	0
519	20240408	101300	20629240	2985	2985	2985	2985	0
520	20240408	101200	20629240	2985	2985	2985	2985	0
521	20240408	101100	20629240	2985	2985	2985	2985	0
522	20240408	101000	20629240	2985	2985	2985	2985	0
523	20240408	100900	20629240	2985	2985	2985	2985	0
524	20240408	100800	20629240	2985	2985	2985	2985	0
525	20240408	100700	20629240	2985	2985	2985	2985	0
526	20240408	100600	20629240	2985	2985	2985	2985	0
527	20240408	100500	20629240	2985	2985	2985	2985	0
528	20240408	100400	20629240	2985	2985	2985	2985	0
529	20240408	100300	20629240	2985	2985	2985	2985	0
530	20240408	100200	20629240	2985	2985	2985	2985	0
531	20240408	100100	20629240	2985	2985	2985	2985	1
532	20240408	100000	20626255	3010	3010	3010	3010	1
533	20240408	095900	20623245	2985	2985	2985	2985	0
534	20240408	095800	20623245	2985	2985	2985	2985	37
535	20240408	095700	20512800	2985	2985	2985	2985	4
536	20240408	095600	20500860	3015	3015	3015	3015	0
537	20240408	095500	20500860	3015	3015	3015	3015	0
538	20240408	095400	20500860	3015	3015	3015	3015	0
539	20240408	095300	20500860	3015	3015	3015	3015	0
540	20240408	095200	20500860	3015	3015	3015	3015	0
541	20240408	095100	20500860	3015	3015	3015	3015	0
542	20240408	095000	20500860	3015	3015	3015	3015	0
543	20240408	094900	20500860	3015	3015	3015	3015	0
544	20240408	094800	20500860	3015	3015	3015	3015	5
545	20240408	094700	20485785	3015	3015	3015	3015	1
546	20240408	094600	20482770	3015	3015	3015	3015	1
547	20240408	094500	20479755	3015	3015	3015	3015	0
548	20240408	094400	20479755	3015	3015	3015	3015	0
549	20240408	094300	20479755	3015	3015	3015	3015	0
550	20240408	094200	20479755	3015	3010	3015	3010	6
551	20240408	094100	20461690	3010	3010	3010	3010	0
552	20240408	094000	20461690	3010	3010	3010	3010	0
553	20240408	093900	20461690	3010	3010	3010	3010	0
554	20240408	093800	20461690	3010	3010	3010	3010	0
555	20240408	093700	20461690	3010	3010	3010	3010	5
556	20240408	093600	20446640	2980	2980	2980	2980	10
557	20240408	093500	20416840	3015	3015	3015	3015	0
558	20240408	093400	20416840	3015	3015	3015	3015	0
559	20240408	093300	20416840	3015	3015	3015	3015	0
560	20240408	093200	20416840	3015	3015	3015	3015	0
561	20240408	093100	20416840	3015	3015	3015	3015	0
562	20240408	093000	20416840	3015	3015	3015	3015	0
563	20240408	092900	20416840	3015	3015	3015	3015	0
564	20240408	092800	20416840	3015	3015	3015	3015	0
565	20240408	092700	20416840	3015	3015	3015	3015	0
566	20240408	092600	20416840	3015	3015	3015	3015	0
567	20240408	092500	20416840	3015	3015	3015	3015	0
568	20240408	092400	20416840	3015	3015	3015	3015	0
569	20240408	092300	20416840	3015	3015	3015	3015	0
570	20240408	092200	20416840	3015	3015	3015	3015	1
571	20240408	092100	20413825	2970	2970	2970	2970	0
572	20240408	092000	20413825	2970	2970	2970	2970	0
573	20240408	091900	20413825	2970	2970	2970	2970	0
574	20240408	091800	20413825	2970	2970	2970	2970	0
575	20240408	091700	20413825	2970	2970	2970	2970	0
576	20240408	091600	20413825	2970	2970	2970	2970	0
577	20240408	091500	20413825	2970	2970	2970	2970	0
578	20240408	091400	20413825	2970	2970	2970	2970	0
579	20240408	091300	20413825	2970	2975	2975	2970	146
580	20240408	091200	19980040	2975	2975	2975	2975	0
581	20240408	091100	19980040	2975	2975	2975	2975	0
582	20240408	091000	19980040	2975	2980	2980	2975	100
583	20240408	090900	19682490	2975	3000	3000	2975	39
584	20240408	090800	19565540	3000	2985	3000	2985	5305
585	20240408	090700	3655115	2985	2985	2985	2985	0
586	20240408	090600	3655115	2985	2985	2985	2985	4
587	20240408	090500	3643175	2985	2985	2985	2985	0
588	20240408	090400	3643175	2985	2995	2995	2985	525
589	20240408	090300	2076000	3000	3000	3000	3000	5
590	20240408	090200	2061000	3000	3000	3000	3000	0
591	20240408	090100	2061000	3000	3000	3000	3000	0
592	20240408	090000	2061000	3000	3000	3000	3000	687