KissMeData/010770/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185500	24011050	2985	2985	2985	2985	19
3	20240625	185400	24011050	2985	2985	2985	2985	0
4	20240625	185300	24011050	2985	2985	2985	2985	0
5	20240625	185200	24011050	2985	2985	2985	2985	0
6	20240625	185100	24011050	2985	2985	2985	2985	0
7	20240625	185000	24011050	2985	2985	2985	2985	0
8	20240625	184900	24011050	2985	2985	2985	2985	0
9	20240625	184800	24011050	2985	2985	2985	2985	0
10	20240625	184700	24011050	2985	2985	2985	2985	0
11	20240625	184600	24011050	2985	2985	2985	2985	0
12	20240625	184500	24011050	2985	2985	2985	2985	0
13	20240625	184400	24011050	2985	2985	2985	2985	0
14	20240625	184300	24011050	2985	2985	2985	2985	0
15	20240625	184200	24011050	2985	2985	2985	2985	0
16	20240625	184100	24011050	2985	2985	2985	2985	0
17	20240625	184000	24011050	2985	2985	2985	2985	0
18	20240625	183900	24011050	2985	2985	2985	2985	0
19	20240625	183800	24011050	2985	2985	2985	2985	0
20	20240625	183700	24011050	2985	2985	2985	2985	0
21	20240625	183600	24011050	2985	2985	2985	2985	0
22	20240625	183500	24011050	2985	2985	2985	2985	0
23	20240625	183400	24011050	2985	2985	2985	2985	0
24	20240625	183300	24011050	2985	2985	2985	2985	0
25	20240625	183200	24011050	2985	2985	2985	2985	0
26	20240625	183100	24011050	2985	2985	2985	2985	0
27	20240625	183000	24011050	2985	2985	2985	2985	0
28	20240625	182900	24011050	2985	2985	2985	2985	0
29	20240625	182800	24011050	2985	2985	2985	2985	0
30	20240625	182700	24011050	2985	2985	2985	2985	0
31	20240625	182600	24011050	2985	2985	2985	2985	0
32	20240625	182500	24011050	2985	2985	2985	2985	19
33	20240625	182400	24011050	2985	2985	2985	2985	0
34	20240625	182300	24011050	2985	2985	2985	2985	0
35	20240625	182200	24011050	2985	2985	2985	2985	0
36	20240625	182100	24011050	2985	2985	2985	2985	0
37	20240625	182000	24011050	2985	2985	2985	2985	0
38	20240625	181900	24011050	2985	2985	2985	2985	0
39	20240625	181800	24011050	2985	2985	2985	2985	0
40	20240625	181700	24011050	2985	2985	2985	2985	0
41	20240625	181600	24011050	2985	2985	2985	2985	0
42	20240625	181500	24011050	2985	2985	2985	2985	0
43	20240625	181400	24011050	2985	2985	2985	2985	0
44	20240625	181300	24011050	2985	2985	2985	2985	0
45	20240625	181200	24011050	2985	2985	2985	2985	0
46	20240625	181100	24011050	2985	2985	2985	2985	0
47	20240625	181000	24011050	2985	2985	2985	2985	0
48	20240625	180900	24011050	2985	2985	2985	2985	0
49	20240625	180800	24011050	2985	2985	2985	2985	0
50	20240625	180700	24011050	2985	2985	2985	2985	0
51	20240625	180600	24011050	2985	2985	2985	2985	0
52	20240625	180500	24011050	2985	2985	2985	2985	0
53	20240625	180400	24011050	2985	2985	2985	2985	0
54	20240625	180300	24011050	2985	2985	2985	2985	0
55	20240625	180200	24011050	2985	2985	2985	2985	0
56	20240625	180100	24011050	2985	2985	2985	2985	0
57	20240625	180000	24011050	2985	2985	2985	2985	0
58	20240625	175900	24011050	2985	2985	2985	2985	0
59	20240625	175800	24011050	2985	2985	2985	2985	0
60	20240625	175700	24011050	2985	2985	2985	2985	0
61	20240625	175600	24011050	2985	2985	2985	2985	0
62	20240625	175500	24011050	2985	2985	2985	2985	19
63	20240625	175400	24011050	2985	2985	2985	2985	0
64	20240625	175300	24011050	2985	2985	2985	2985	0
65	20240625	175200	24011050	2985	2985	2985	2985	0
66	20240625	175100	24011050	2985	2985	2985	2985	0
67	20240625	175000	24011050	2985	2985	2985	2985	0
68	20240625	174900	24011050	2985	2985	2985	2985	0
69	20240625	174800	24011050	2985	2985	2985	2985	0
70	20240625	174700	24011050	2985	2985	2985	2985	0
71	20240625	174600	24011050	2985	2985	2985	2985	0
72	20240625	174500	24011050	2985	2985	2985	2985	0
73	20240625	174400	24011050	2985	2985	2985	2985	0
74	20240625	174300	24011050	2985	2985	2985	2985	0
75	20240625	174200	24011050	2985	2985	2985	2985	0
76	20240625	174100	24011050	2985	2985	2985	2985	0
77	20240625	174000	24011050	2985	2985	2985	2985	0
78	20240625	173900	24011050	2985	2985	2985	2985	0
79	20240625	173800	24011050	2985	2985	2985	2985	0
80	20240625	173700	24011050	2985	2985	2985	2985	0
81	20240625	173600	24011050	2985	2985	2985	2985	0
82	20240625	173500	24011050	2985	2985	2985	2985	0
83	20240625	173400	24011050	2985	2985	2985	2985	0
84	20240625	173300	24011050	2985	2985	2985	2985	0
85	20240625	173200	24011050	2985	2985	2985	2985	0
86	20240625	173100	24011050	2985	2985	2985	2985	0
87	20240625	173000	24011050	2985	2985	2985	2985	0
88	20240625	172900	24011050	2985	2985	2985	2985	0
89	20240625	172800	24011050	2985	2985	2985	2985	0
90	20240625	172700	24011050	2985	2985	2985	2985	0
91	20240625	172600	24011050	2985	2985	2985	2985	0
92	20240625	172500	24011050	2985	2985	2985	2985	19
93	20240625	172400	24011050	2985	2985	2985	2985	0
94	20240625	172300	24011050	2985	2985	2985	2985	0
95	20240625	172200	24011050	2985	2985	2985	2985	0
96	20240625	172100	24011050	2985	2985	2985	2985	0
97	20240625	172000	24011050	2985	2985	2985	2985	0
98	20240625	171900	24011050	2985	2985	2985	2985	0
99	20240625	171800	24011050	2985	2985	2985	2985	0
100	20240625	171700	24011050	2985	2985	2985	2985	0
101	20240625	171600	24011050	2985	2985	2985	2985	0
102	20240625	171500	24011050	2985	2985	2985	2985	0
103	20240625	171400	24011050	2985	2985	2985	2985	0
104	20240625	171300	24011050	2985	2985	2985	2985	0
105	20240625	171200	24011050	2985	2985	2985	2985	0
106	20240625	171100	24011050	2985	2985	2985	2985	0
107	20240625	171000	24011050	2985	2985	2985	2985	0
108	20240625	170900	24011050	2985	2985	2985	2985	0
109	20240625	170800	24011050	2985	2985	2985	2985	0
110	20240625	170700	24011050	2985	2985	2985	2985	0
111	20240625	170600	24011050	2985	2985	2985	2985	0
112	20240625	170500	24011050	2985	2985	2985	2985	0
113	20240625	170400	24011050	2985	2985	2985	2985	0
114	20240625	170300	24011050	2985	2985	2985	2985	0
115	20240625	170200	24011050	2985	2985	2985	2985	0
116	20240625	170100	24011050	2985	2985	2985	2985	0
117	20240625	170000	24011050	2985	2985	2985	2985	0
118	20240625	165900	24011050	2985	2985	2985	2985	0
119	20240625	165800	24011050	2985	2985	2985	2985	0
120	20240625	165700	24011050	2985	2985	2985	2985	0
121	20240625	165600	24011050	2985	2985	2985	2985	0
122	20240625	165500	24011050	2985	2985	2985	2985	19
123	20240625	165400	24011050	2985	2985	2985	2985	0
124	20240625	165300	24011050	2985	2985	2985	2985	0
125	20240625	165200	24011050	2985	2985	2985	2985	0
126	20240625	165100	24011050	2985	2985	2985	2985	0
127	20240625	165000	24011050	2985	2985	2985	2985	0
128	20240625	164900	24011050	2985	2985	2985	2985	0
129	20240625	164800	24011050	2985	2985	2985	2985	0
130	20240625	164700	24011050	2985	2985	2985	2985	0
131	20240625	164600	24011050	2985	2985	2985	2985	0
132	20240625	164500	24011050	2985	2985	2985	2985	0
133	20240625	164400	24011050	2985	2985	2985	2985	0
134	20240625	164300	24011050	2985	2985	2985	2985	0
135	20240625	164200	24011050	2985	2985	2985	2985	0
136	20240625	164100	24011050	2985	2985	2985	2985	0
137	20240625	164000	24011050	2985	2985	2985	2985	0
138	20240625	163900	24011050	2985	2985	2985	2985	0
139	20240625	163800	24011050	2985	2985	2985	2985	0
140	20240625	163700	24011050	2985	2985	2985	2985	0
141	20240625	163600	24011050	2985	2985	2985	2985	0
142	20240625	163500	24011050	2985	2985	2985	2985	0
143	20240625	163400	24011050	2985	2985	2985	2985	0
144	20240625	163300	24011050	2985	2985	2985	2985	0
145	20240625	163200	24011050	2985	2985	2985	2985	0
146	20240625	163100	24011050	2985	2985	2985	2985	0
147	20240625	163000	24011050	2985	2985	2985	2985	0
148	20240625	162900	24011050	2985	2985	2985	2985	0
149	20240625	162800	24011050	2985	2985	2985	2985	0
150	20240625	162700	24011050	2985	2985	2985	2985	0
151	20240625	162600	24011050	2985	2985	2985	2985	0
152	20240625	162500	24011050	2985	2985	2985	2985	19
153	20240625	162400	24011050	2985	2985	2985	2985	0
154	20240625	162300	24011050	2985	2985	2985	2985	0
155	20240625	162200	24011050	2985	2985	2985	2985	0
156	20240625	162100	24011050	2985	2985	2985	2985	0
157	20240625	162000	24011050	2985	2985	2985	2985	0
158	20240625	161900	24011050	2985	2985	2985	2985	0
159	20240625	161800	24011050	2985	2985	2985	2985	0
160	20240625	161700	24011050	2985	2985	2985	2985	0
161	20240625	161600	24011050	2985	2985	2985	2985	0
162	20240625	161500	24011050	2985	2985	2985	2985	0
163	20240625	161400	24011050	2985	2985	2985	2985	0
164	20240625	161300	24011050	2985	2985	2985	2985	0
165	20240625	161200	24011050	2985	2985	2985	2985	0
166	20240625	161100	24011050	2985	2985	2985	2985	0
167	20240625	161000	24011050	2985	2985	2985	2985	0
168	20240625	160900	24011050	2985	2985	2985	2985	0
169	20240625	160800	24011050	2985	2985	2985	2985	0
170	20240625	160700	24011050	2985	2985	2985	2985	0
171	20240625	160600	24011050	2985	2985	2985	2985	0
172	20240625	160500	24011050	2985	2985	2985	2985	0
173	20240625	160400	24011050	2985	2985	2985	2985	0
174	20240625	160300	24011050	2985	2985	2985	2985	0
175	20240625	160200	24011050	2985	2985	2985	2985	0
176	20240625	160100	24011050	2985	2985	2985	2985	0
177	20240625	160000	24011050	2985	2985	2985	2985	0
178	20240625	155900	24011050	2985	2985	2985	2985	0
179	20240625	155800	24011050	2985	2985	2985	2985	0
180	20240625	155700	24011050	2985	2985	2985	2985	0
181	20240625	155600	24011050	2985	2985	2985	2985	0
182	20240625	155500	24011050	2985	2985	2985	2985	19
183	20240625	155400	24011050	2985	2985	2985	2985	0
184	20240625	155300	24011050	2985	2985	2985	2985	0
185	20240625	155200	24011050	2985	2985	2985	2985	0
186	20240625	155100	24011050	2985	2985	2985	2985	0
187	20240625	155000	24011050	2985	2985	2985	2985	0
188	20240625	154900	24011050	2985	2985	2985	2985	0
189	20240625	154800	24011050	2985	2985	2985	2985	0
190	20240625	154700	24011050	2985	2985	2985	2985	0
191	20240625	154600	24011050	2985	2985	2985	2985	0
192	20240625	154500	24011050	2985	2985	2985	2985	0
193	20240625	154400	24011050	2985	2985	2985	2985	0
194	20240625	154300	24011050	2985	2985	2985	2985	0
195	20240625	154200	24011050	2985	2985	2985	2985	0
196	20240625	154100	24011050	2985	2985	2985	2985	0
197	20240625	154000	24011050	2985	2985	2985	2985	0
198	20240625	153900	24011050	2985	2985	2985	2985	0
199	20240625	153800	24011050	2985	2985	2985	2985	0
200	20240625	153700	24011050	2985	2985	2985	2985	0
201	20240625	153600	24011050	2985	2985	2985	2985	0
202	20240625	153500	24011050	2985	2985	2985	2985	0
203	20240625	153400	24011050	2985	2985	2985	2985	0
204	20240625	153300	24011050	2985	2985	2985	2985	0
205	20240625	153200	24011050	2985	2985	2985	2985	0
206	20240625	153100	24011050	2985	2985	2985	2985	0
207	20240625	153000	24011050	2985	2985	2985	2985	19
208	20240625	152900	23954335	2970	2970	2970	2970	0
209	20240625	152800	23954335	2970	2970	2970	2970	0
210	20240625	152700	23954335	2970	2970	2970	2970	0
211	20240625	152600	23954335	2970	2970	2970	2970	0
212	20240625	152500	23954335	2970	2970	2970	2970	0
213	20240625	152400	23954335	2970	2970	2970	2970	0
214	20240625	152300	23954335	2970	2970	2970	2970	0
215	20240625	152200	23954335	2970	2970	2970	2970	0
216	20240625	152100	23954335	2970	2970	2970	2970	0
217	20240625	152000	23954335	2970	2970	2970	2970	0
218	20240625	151900	23954335	2970	2970	2970	2970	0
219	20240625	151800	23954335	2970	2970	2970	2970	0
220	20240625	151700	23954335	2970	2970	2970	2970	0
221	20240625	151600	23954335	2970	2970	2970	2970	0
222	20240625	151500	23954335	2970	2970	2970	2970	0
223	20240625	151400	23954335	2970	2970	2970	2970	0
224	20240625	151300	23954335	2970	2970	2970	2970	0
225	20240625	151200	23954335	2970	2975	2975	2970	350
226	20240625	151100	22914605	2985	2985	2985	2985	0
227	20240625	151000	22914605	2985	2985	2985	2985	0
228	20240625	150900	22914605	2985	2985	2985	2985	0
229	20240625	150800	22914605	2985	2985	2985	2985	0
230	20240625	150700	22914605	2985	2985	2985	2985	0
231	20240625	150600	22914605	2985	2985	2985	2985	0
232	20240625	150500	22914605	2985	2985	2985	2985	11
233	20240625	150400	22881770	2975	2975	2975	2975	0
234	20240625	150300	22881770	2975	2975	2975	2975	150
235	20240625	150200	22435520	2985	2985	2985	2985	0
236	20240625	150100	22435520	2985	2985	2985	2985	0
237	20240625	150000	22435520	2985	2985	2985	2985	0
238	20240625	145900	22435520	2985	2985	2985	2985	0
239	20240625	145800	22435520	2985	2985	2985	2985	34
240	20240625	145700	22334030	2985	2985	2985	2985	0
241	20240625	145600	22334030	2985	2985	2985	2985	0
242	20240625	145500	22334030	2985	2985	2985	2985	0
243	20240625	145400	22334030	2985	2985	2985	2985	0
244	20240625	145300	22334030	2985	2985	2985	2985	0
245	20240625	145200	22334030	2985	2985	2985	2985	0
246	20240625	145100	22334030	2985	2985	2985	2985	0
247	20240625	145000	22334030	2985	2985	2985	2985	0
248	20240625	144900	22334030	2985	2985	2985	2985	0
249	20240625	144800	22334030	2985	2980	2985	2980	30
250	20240625	144700	22244515	2970	2970	2970	2970	0
251	20240625	144600	22244515	2970	2970	2970	2970	0
252	20240625	144500	22244515	2970	2970	2970	2970	0
253	20240625	144400	22244515	2970	2970	2970	2970	0
254	20240625	144300	22244515	2970	2970	2970	2970	0
255	20240625	144200	22244515	2970	2970	2970	2970	0
256	20240625	144100	22244515	2970	2970	2970	2970	0
257	20240625	144000	22244515	2970	2970	2970	2970	0
258	20240625	143900	22244515	2970	2970	2970	2970	0
259	20240625	143800	22244515	2970	2970	2970	2970	0
260	20240625	143700	22244515	2970	2970	2970	2970	0
261	20240625	143600	22244515	2970	2970	2970	2970	0
262	20240625	143500	22244515	2970	2970	2970	2970	9
263	20240625	143400	22217785	2980	2980	2980	2980	0
264	20240625	143300	22217785	2980	2980	2980	2980	0
265	20240625	143200	22217785	2980	2980	2980	2980	0
266	20240625	143100	22217785	2980	2980	2980	2980	0
267	20240625	143000	22217785	2980	2980	2980	2980	0
268	20240625	142900	22217785	2980	2980	2980	2980	0
269	20240625	142800	22217785	2980	2980	2980	2980	0
270	20240625	142700	22217785	2980	2980	2980	2980	0
271	20240625	142600	22217785	2980	2980	2980	2980	0
272	20240625	142500	22217785	2980	2980	2980	2980	1500
273	20240625	142400	17747785	2970	2970	2970	2970	0
274	20240625	142300	17747785	2970	2970	2970	2970	0
275	20240625	142200	17747785	2970	2970	2970	2970	0
276	20240625	142100	17747785	2970	2970	2970	2970	1
277	20240625	142000	17744815	2970	2975	2975	2970	2650
278	20240625	141900	9869285	2975	2975	2975	2975	0
279	20240625	141800	9869285	2975	2975	2975	2975	0
280	20240625	141700	9869285	2975	2975	2975	2975	0
281	20240625	141600	9869285	2975	2975	2975	2975	0
282	20240625	141500	9869285	2975	2975	2975	2975	0
283	20240625	141400	9869285	2975	2975	2975	2975	0
284	20240625	141300	9869285	2975	2975	2975	2975	1
285	20240625	141200	9866310	2980	2980	2980	2980	0
286	20240625	141100	9866310	2980	2980	2980	2980	0
287	20240625	141000	9866310	2980	2980	2980	2980	0
288	20240625	140900	9866310	2980	2980	2980	2980	0
289	20240625	140800	9866310	2980	2980	2980	2980	0
290	20240625	140700	9866310	2980	2980	2980	2980	0
291	20240625	140600	9866310	2980	2980	2980	2980	0
292	20240625	140500	9866310	2980	2980	2980	2980	0
293	20240625	140400	9866310	2980	2980	2980	2980	0
294	20240625	140300	9866310	2980	2980	2980	2980	0
295	20240625	140200	9866310	2980	2980	2980	2980	0
296	20240625	140100	9866310	2980	2980	2980	2980	0
297	20240625	140000	9866310	2980	2980	2980	2980	0
298	20240625	135900	9866310	2980	2980	2980	2980	0
299	20240625	135800	9866310	2980	2980	2980	2980	0
300	20240625	135700	9866310	2980	2980	2980	2980	246
301	20240625	135600	9133230	2980	2980	2980	2980	0
302	20240625	135500	9133230	2980	2980	2980	2980	0
303	20240625	135400	9133230	2980	2980	2980	2980	0
304	20240625	135300	9133230	2980	2980	2980	2980	0
305	20240625	135200	9133230	2980	2980	2980	2980	0
306	20240625	135100	9133230	2980	2980	2980	2980	0
307	20240625	135000	9133230	2980	2980	2980	2980	0
308	20240625	134900	9133230	2980	2980	2980	2980	0
309	20240625	134800	9133230	2980	2980	2980	2980	0
310	20240625	134700	9133230	2980	2980	2980	2980	0
311	20240625	134600	9133230	2980	2980	2980	2980	0
312	20240625	134500	9133230	2980	2980	2980	2980	0
313	20240625	134400	9133230	2980	2980	2980	2980	0
314	20240625	134300	9133230	2980	2980	2980	2980	0
315	20240625	134200	9133230	2980	2980	2980	2980	0
316	20240625	134100	9133230	2980	2980	2980	2980	0
317	20240625	134000	9133230	2980	2980	2980	2980	1
318	20240625	133900	9130250	2980	2980	2980	2980	0
319	20240625	133800	9130250	2980	2980	2980	2980	73
320	20240625	133700	8912710	2980	2980	2980	2980	0
321	20240625	133600	8912710	2980	2980	2980	2980	0
322	20240625	133500	8912710	2980	2980	2980	2980	0
323	20240625	133400	8912710	2980	2980	2980	2980	0
324	20240625	133300	8912710	2980	2980	2980	2980	0
325	20240625	133200	8912710	2980	2980	2980	2980	0
326	20240625	133100	8912710	2980	2980	2980	2980	0
327	20240625	133000	8912710	2980	2980	2980	2980	0
328	20240625	132900	8912710	2980	2980	2980	2980	0
329	20240625	132800	8912710	2980	2980	2980	2980	0
330	20240625	132700	8912710	2980	2980	2980	2980	0
331	20240625	132600	8912710	2980	2980	2980	2980	0
332	20240625	132500	8912710	2980	2980	2980	2980	34
333	20240625	132400	8811390	2980	2980	2980	2980	0
334	20240625	132300	8811390	2980	2980	2980	2980	0
335	20240625	132200	8811390	2980	2980	2980	2980	0
336	20240625	132100	8811390	2980	2980	2980	2980	0
337	20240625	132000	8811390	2980	2980	2980	2980	0
338	20240625	131900	8811390	2980	2980	2980	2980	0
339	20240625	131800	8811390	2980	2980	2980	2980	0
340	20240625	131700	8811390	2980	2980	2980	2980	0
341	20240625	131600	8811390	2980	2980	2980	2980	0
342	20240625	131500	8811390	2980	2980	2980	2980	4
343	20240625	131400	8799470	2975	2975	2975	2975	0
344	20240625	131300	8799470	2975	2975	2975	2975	0
345	20240625	131200	8799470	2975	2975	2975	2975	0
346	20240625	131100	8799470	2975	2975	2975	2975	1
347	20240625	131000	8796495	2980	2980	2980	2980	0
348	20240625	130900	8796495	2980	2980	2980	2980	0
349	20240625	130800	8796495	2980	2980	2980	2980	0
350	20240625	130700	8796495	2980	2980	2980	2980	0
351	20240625	130600	8796495	2980	2980	2980	2980	0
352	20240625	130500	8796495	2980	2980	2980	2980	0
353	20240625	130400	8796495	2980	2980	2980	2980	0
354	20240625	130300	8796495	2980	2980	2980	2980	0
355	20240625	130200	8796495	2980	2980	2980	2980	0
356	20240625	130100	8796495	2980	2980	2980	2980	83
357	20240625	130000	8549155	2980	2980	2980	2980	0
358	20240625	125900	8549155	2980	2980	2980	2980	0
359	20240625	125800	8549155	2980	2980	2980	2980	0
360	20240625	125700	8549155	2980	2980	2980	2980	0
361	20240625	125600	8549155	2980	2980	2980	2980	0
362	20240625	125500	8549155	2980	2980	2980	2980	0
363	20240625	125400	8549155	2980	2980	2980	2980	0
364	20240625	125300	8549155	2980	2980	2980	2980	0
365	20240625	125200	8549155	2980	2980	2980	2980	0
366	20240625	125100	8549155	2980	2980	2980	2980	0
367	20240625	125000	8549155	2980	2980	2980	2980	0
368	20240625	124900	8549155	2980	2980	2980	2980	0
369	20240625	124800	8549155	2980	2980	2980	2980	0
370	20240625	124700	8549155	2980	2980	2980	2980	0
371	20240625	124600	8549155	2980	2980	2980	2980	0
372	20240625	124500	8549155	2980	2980	2980	2980	0
373	20240625	124400	8549155	2980	2980	2980	2980	0
374	20240625	124300	8549155	2980	2980	2980	2980	0
375	20240625	124200	8549155	2980	2980	2980	2980	0
376	20240625	124100	8549155	2980	2980	2980	2980	0
377	20240625	124000	8549155	2980	2980	2980	2980	0
378	20240625	123900	8549155	2980	2980	2980	2980	0
379	20240625	123800	8549155	2980	2980	2980	2980	0
380	20240625	123700	8549155	2980	2980	2980	2980	0
381	20240625	123600	8549155	2980	2980	2980	2980	0
382	20240625	123500	8549155	2980	2980	2980	2980	0
383	20240625	123400	8549155	2980	2980	2980	2980	0
384	20240625	123300	8549155	2980	2980	2980	2980	0
385	20240625	123200	8549155	2980	2980	2980	2980	0
386	20240625	123100	8549155	2980	2980	2980	2980	0
387	20240625	123000	8549155	2980	2980	2980	2980	0
388	20240625	122900	8549155	2980	2980	2980	2980	0
389	20240625	122800	8549155	2980	2980	2980	2980	0
390	20240625	122700	8549155	2980	2980	2980	2980	0
391	20240625	122600	8549155	2980	2980	2980	2980	0
392	20240625	122500	8549155	2980	2980	2980	2980	0
393	20240625	122400	8549155	2980	2980	2980	2980	0
394	20240625	122300	8549155	2980	2980	2980	2980	0
395	20240625	122200	8549155	2980	2980	2980	2980	50
396	20240625	122100	8400155	2975	2975	2975	2975	0
397	20240625	122000	8400155	2975	2975	2975	2975	0
398	20240625	121900	8400155	2975	2975	2975	2975	0
399	20240625	121800	8400155	2975	2975	2975	2975	0
400	20240625	121700	8400155	2975	2975	2975	2975	0
401	20240625	121600	8400155	2975	2975	2975	2975	0
402	20240625	121500	8400155	2975	2975	2975	2975	0
403	20240625	121400	8400155	2975	2975	2975	2975	0
404	20240625	121300	8400155	2975	2975	2975	2975	0
405	20240625	121200	8400155	2975	2975	2975	2975	0
406	20240625	121100	8400155	2975	2975	2975	2975	0
407	20240625	121000	8400155	2975	2975	2975	2975	0
408	20240625	120900	8400155	2975	2975	2975	2975	0
409	20240625	120800	8400155	2975	2975	2975	2975	0
410	20240625	120700	8400155	2975	2975	2975	2975	0
411	20240625	120600	8400155	2975	2975	2975	2975	0
412	20240625	120500	8400155	2975	2975	2975	2975	0
413	20240625	120400	8400155	2975	2975	2975	2975	0
414	20240625	120300	8400155	2975	2975	2975	2975	0
415	20240625	120200	8400155	2975	2975	2975	2975	0
416	20240625	120100	8400155	2975	2975	2975	2975	0
417	20240625	120000	8400155	2975	2975	2975	2975	0
418	20240625	115900	8400155	2975	2975	2975	2975	0
419	20240625	115800	8400155	2975	2975	2975	2975	0
420	20240625	115700	8400155	2975	2975	2975	2975	0
421	20240625	115600	8400155	2975	2975	2975	2975	0
422	20240625	115500	8400155	2975	2975	2975	2975	0
423	20240625	115400	8400155	2975	2975	2975	2975	0
424	20240625	115300	8400155	2975	2975	2975	2975	0
425	20240625	115200	8400155	2975	2975	2975	2975	0
426	20240625	115100	8400155	2975	2975	2975	2975	0
427	20240625	115000	8400155	2975	2975	2975	2975	0
428	20240625	114900	8400155	2975	2980	2980	2975	2
429	20240625	114800	8394200	2980	2980	2980	2980	1
430	20240625	114700	8391220	2970	2970	2970	2970	0
431	20240625	114600	8391220	2970	2970	2970	2970	0
432	20240625	114500	8391220	2970	2970	2970	2970	0
433	20240625	114400	8391220	2970	2970	2970	2970	0
434	20240625	114300	8391220	2970	2970	2970	2970	0
435	20240625	114200	8391220	2970	2970	2970	2970	0
436	20240625	114100	8391220	2970	2970	2970	2970	0
437	20240625	114000	8391220	2970	2970	2970	2970	0
438	20240625	113900	8391220	2970	2970	2970	2970	0
439	20240625	113800	8391220	2970	2970	2970	2970	0
440	20240625	113700	8391220	2970	2970	2970	2970	0
441	20240625	113600	8391220	2970	2970	2970	2970	0
442	20240625	113500	8391220	2970	2970	2970	2970	0
443	20240625	113400	8391220	2970	2970	2970	2970	0
444	20240625	113300	8391220	2970	2970	2970	2970	0
445	20240625	113200	8391220	2970	2970	2970	2970	0
446	20240625	113100	8391220	2970	2970	2970	2970	0
447	20240625	113000	8391220	2970	2970	2970	2970	0
448	20240625	112900	8391220	2970	2970	2970	2970	0
449	20240625	112800	8391220	2970	2970	2970	2970	0
450	20240625	112700	8391220	2970	2970	2970	2970	0
451	20240625	112600	8391220	2970	2970	2970	2970	0
452	20240625	112500	8391220	2970	2970	2970	2970	0
453	20240625	112400	8391220	2970	2970	2970	2970	0
454	20240625	112300	8391220	2970	2970	2970	2970	0
455	20240625	112200	8391220	2970	2970	2970	2970	0
456	20240625	112100	8391220	2970	2970	2970	2970	0
457	20240625	112000	8391220	2970	2970	2970	2970	0
458	20240625	111900	8391220	2970	2970	2970	2970	0
459	20240625	111800	8391220	2970	2970	2970	2970	0
460	20240625	111700	8391220	2970	2970	2970	2970	0
461	20240625	111600	8391220	2970	2970	2970	2970	0
462	20240625	111500	8391220	2970	2970	2970	2970	0
463	20240625	111400	8391220	2970	2970	2970	2970	0
464	20240625	111300	8391220	2970	2970	2970	2970	0
465	20240625	111200	8391220	2970	2970	2970	2970	0
466	20240625	111100	8391220	2970	2970	2970	2970	0
467	20240625	111000	8391220	2970	2970	2970	2970	0
468	20240625	110900	8391220	2970	2970	2970	2970	0
469	20240625	110800	8391220	2970	2970	2970	2970	0
470	20240625	110700	8391220	2970	2970	2970	2970	0
471	20240625	110600	8391220	2970	2970	2970	2970	0
472	20240625	110500	8391220	2970	2970	2970	2970	0
473	20240625	110400	8391220	2970	2970	2970	2970	0
474	20240625	110300	8391220	2970	2970	2970	2970	0
475	20240625	110200	8391220	2970	2970	2970	2970	0
476	20240625	110100	8391220	2970	2970	2970	2970	0
477	20240625	110000	8391220	2970	2970	2970	2970	0
478	20240625	105900	8391220	2970	2970	2970	2970	0
479	20240625	105800	8391220	2970	2970	2970	2970	0
480	20240625	105700	8391220	2970	2970	2970	2970	0
481	20240625	105600	8391220	2970	2970	2970	2970	0
482	20240625	105500	8391220	2970	2970	2970	2970	0
483	20240625	105400	8391220	2970	2970	2970	2970	0
484	20240625	105300	8391220	2970	2970	2970	2970	0
485	20240625	105200	8391220	2970	2970	2970	2970	3
486	20240625	105100	8382310	2980	2980	2980	2980	0
487	20240625	105000	8382310	2980	2980	2980	2980	0
488	20240625	104900	8382310	2980	2980	2980	2980	0
489	20240625	104800	8382310	2980	2980	2980	2980	0
490	20240625	104700	8382310	2980	2980	2980	2980	0
491	20240625	104600	8382310	2980	2980	2980	2980	0
492	20240625	104500	8382310	2980	2980	2980	2980	0
493	20240625	104400	8382310	2980	2980	2980	2980	1
494	20240625	104300	8379330	2980	2975	2980	2975	200
495	20240625	104200	7784240	2975	2975	2975	2975	300
496	20240625	104100	6891740	2970	2970	2970	2970	0
497	20240625	104000	6891740	2970	2970	2970	2970	0
498	20240625	103900	6891740	2970	2970	2970	2970	90
499	20240625	103800	6624440	2975	2975	2975	2975	0
500	20240625	103700	6624440	2975	2975	2975	2975	0
501	20240625	103600	6624440	2975	2975	2975	2975	0
502	20240625	103500	6624440	2975	2975	2975	2975	0
503	20240625	103400	6624440	2975	2975	2975	2975	30
504	20240625	103300	6535190	2980	2980	2980	2980	0
505	20240625	103200	6535190	2980	2980	2980	2980	0
506	20240625	103100	6535190	2980	2980	2980	2980	0
507	20240625	103000	6535190	2980	2980	2980	2980	0
508	20240625	102900	6535190	2980	2980	2980	2980	0
509	20240625	102800	6535190	2980	2980	2980	2980	1
510	20240625	102700	6532210	2980	2980	2980	2980	0
511	20240625	102600	6532210	2980	2980	2980	2980	38
512	20240625	102500	6418970	2980	2980	2980	2980	0
513	20240625	102400	6418970	2980	2980	2980	2980	0
514	20240625	102300	6418970	2980	2980	2980	2980	0
515	20240625	102200	6418970	2980	2980	2980	2980	0
516	20240625	102100	6418970	2980	2980	2980	2980	0
517	20240625	102000	6418970	2980	2980	2980	2980	0
518	20240625	101900	6418970	2980	2980	2980	2980	0
519	20240625	101800	6418970	2980	2980	2980	2980	0
520	20240625	101700	6418970	2980	2980	2980	2980	2
521	20240625	101600	6413010	2980	2980	2980	2980	0
522	20240625	101500	6413010	2980	2980	2980	2980	0
523	20240625	101400	6413010	2980	2980	2980	2980	0
524	20240625	101300	6413010	2980	2980	2980	2980	1
525	20240625	101200	6410030	2980	2980	2980	2980	0
526	20240625	101100	6410030	2980	2980	2980	2980	0
527	20240625	101000	6410030	2980	2980	2980	2980	0
528	20240625	100900	6410030	2980	2980	2980	2980	0
529	20240625	100800	6410030	2980	2980	2980	2980	0
530	20240625	100700	6410030	2980	2980	2980	2980	0
531	20240625	100600	6410030	2980	2980	2980	2980	0
532	20240625	100500	6410030	2980	2980	2980	2980	11
533	20240625	100400	6377250	2980	2980	2980	2980	0
534	20240625	100300	6377250	2980	2980	2980	2980	0
535	20240625	100200	6377250	2980	2980	2980	2980	0
536	20240625	100100	6377250	2980	2980	2980	2980	0
537	20240625	100000	6377250	2980	2980	2980	2980	0
538	20240625	095900	6377250	2980	2980	2980	2980	0
539	20240625	095800	6377250	2980	2980	2980	2980	1
540	20240625	095700	6374270	2970	2970	2970	2970	0
541	20240625	095600	6374270	2970	2970	2970	2970	0
542	20240625	095500	6374270	2970	2970	2970	2970	147
543	20240625	095400	5937680	2980	2980	2980	2980	15
544	20240625	095300	5892980	2980	2980	2980	2980	0
545	20240625	095200	5892980	2980	2980	2980	2980	0
546	20240625	095100	5892980	2980	2980	2980	2980	0
547	20240625	095000	5892980	2980	2980	2980	2980	1
548	20240625	094900	5890000	2980	2980	2980	2980	7
549	20240625	094800	5869140	2980	2980	2980	2980	2
550	20240625	094700	5863180	2970	2970	2970	2970	0
551	20240625	094600	5863180	2970	2970	2970	2970	5
552	20240625	094500	5848330	2970	2970	2970	2970	0
553	20240625	094400	5848330	2970	2970	2970	2970	0
554	20240625	094300	5848330	2970	2970	2970	2970	0
555	20240625	094200	5848330	2970	2970	2970	2970	0
556	20240625	094100	5848330	2970	2970	2970	2970	5
557	20240625	094000	5833480	2980	2980	2980	2980	0
558	20240625	093900	5833480	2980	2980	2980	2980	9
559	20240625	093800	5806660	2980	2980	2980	2980	0
560	20240625	093700	5806660	2980	2980	2980	2980	0
561	20240625	093600	5806660	2980	2980	2980	2980	0
562	20240625	093500	5806660	2980	2980	2980	2980	1
563	20240625	093400	5803680	2970	2970	2970	2970	0
564	20240625	093300	5803680	2970	2970	2970	2970	0
565	20240625	093200	5803680	2970	2975	2975	2970	777
566	20240625	093100	3494905	2975	2975	2975	2975	0
567	20240625	093000	3494905	2975	2975	2975	2975	0
568	20240625	092900	3494905	2975	2975	2975	2975	0
569	20240625	092800	3494905	2975	2975	2975	2975	0
570	20240625	092700	3494905	2975	2975	2975	2975	0
571	20240625	092600	3494905	2975	2975	2975	2975	1
572	20240625	092500	3491930	2975	2975	2975	2975	0
573	20240625	092400	3491930	2975	2975	2975	2975	200
574	20240625	092300	2896930	2975	2975	2975	2975	0
575	20240625	092200	2896930	2975	2975	2975	2975	92
576	20240625	092100	2623230	2975	2975	2975	2975	0
577	20240625	092000	2623230	2975	2975	2975	2975	0
578	20240625	091900	2623230	2975	2975	2975	2975	0
579	20240625	091800	2623230	2975	2975	2975	2975	0
580	20240625	091700	2623230	2975	2975	2975	2975	0
581	20240625	091600	2623230	2975	2975	2975	2975	0
582	20240625	091500	2623230	2975	2975	2975	2975	0
583	20240625	091400	2623230	2975	2975	2975	2975	3
584	20240625	091300	2614305	2975	2975	2975	2975	205
585	20240625	091200	2004430	2975	2975	2975	2975	0
586	20240625	091100	2004430	2975	2975	2975	2975	115
587	20240625	091000	1662305	2975	2975	2975	2975	0
588	20240625	090900	1662305	2975	2975	2975	2975	0
589	20240625	090800	1662305	2975	2975	2975	2975	0
590	20240625	090700	1662305	2975	2975	2975	2975	0
591	20240625	090600	1662305	2975	2975	2975	2975	0
592	20240625	090500	1662305	2975	2975	2975	2975	0
593	20240625	090400	1662305	2975	2975	2975	2975	0
594	20240625	090300	1662305	2975	2955	2975	2955	52
595	20240625	090200	1508625	2975	2975	2975	2975	0
596	20240625	090100	1508625	2975	2975	2975	2975	1
597	20240625	090000	1505650	2950	2955	2960	2950	510