KissMeData/010770/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185500	19971225	2980	2980	2980	2980	320
3	20240627	185400	19971225	2980	2980	2980	2980	0
4	20240627	185300	19971225	2980	2980	2980	2980	0
5	20240627	185200	19971225	2980	2980	2980	2980	0
6	20240627	185100	19971225	2980	2980	2980	2980	0
7	20240627	185000	19971225	2980	2980	2980	2980	0
8	20240627	184900	19971225	2980	2980	2980	2980	0
9	20240627	184800	19971225	2980	2980	2980	2980	0
10	20240627	184700	19971225	2980	2980	2980	2980	0
11	20240627	184600	19971225	2980	2980	2980	2980	0
12	20240627	184500	19971225	2980	2980	2980	2980	0
13	20240627	184400	19971225	2980	2980	2980	2980	0
14	20240627	184300	19971225	2980	2980	2980	2980	0
15	20240627	184200	19971225	2980	2980	2980	2980	0
16	20240627	184100	19971225	2980	2980	2980	2980	0
17	20240627	184000	19971225	2980	2980	2980	2980	0
18	20240627	183900	19971225	2980	2980	2980	2980	0
19	20240627	183800	19971225	2980	2980	2980	2980	0
20	20240627	183700	19971225	2980	2980	2980	2980	0
21	20240627	183600	19971225	2980	2980	2980	2980	0
22	20240627	183500	19971225	2980	2980	2980	2980	0
23	20240627	183400	19971225	2980	2980	2980	2980	0
24	20240627	183300	19971225	2980	2980	2980	2980	0
25	20240627	183200	19971225	2980	2980	2980	2980	0
26	20240627	183100	19971225	2980	2980	2980	2980	0
27	20240627	183000	19971225	2980	2980	2980	2980	0
28	20240627	182900	19971225	2980	2980	2980	2980	0
29	20240627	182800	19971225	2980	2980	2980	2980	0
30	20240627	182700	19971225	2980	2980	2980	2980	0
31	20240627	182600	19971225	2980	2980	2980	2980	0
32	20240627	182500	19971225	2980	2980	2980	2980	320
33	20240627	182400	19971225	2980	2980	2980	2980	0
34	20240627	182300	19971225	2980	2980	2980	2980	0
35	20240627	182200	19971225	2980	2980	2980	2980	0
36	20240627	182100	19971225	2980	2980	2980	2980	0
37	20240627	182000	19971225	2980	2980	2980	2980	0
38	20240627	181900	19971225	2980	2980	2980	2980	0
39	20240627	181800	19971225	2980	2980	2980	2980	0
40	20240627	181700	19971225	2980	2980	2980	2980	0
41	20240627	181600	19971225	2980	2980	2980	2980	0
42	20240627	181500	19971225	2980	2980	2980	2980	0
43	20240627	181400	19971225	2980	2980	2980	2980	0
44	20240627	181300	19971225	2980	2980	2980	2980	0
45	20240627	181200	19971225	2980	2980	2980	2980	0
46	20240627	181100	19971225	2980	2980	2980	2980	0
47	20240627	181000	19971225	2980	2980	2980	2980	0
48	20240627	180900	19971225	2980	2980	2980	2980	0
49	20240627	180800	19971225	2980	2980	2980	2980	0
50	20240627	180700	19971225	2980	2980	2980	2980	0
51	20240627	180600	19971225	2980	2980	2980	2980	0
52	20240627	180500	19971225	2980	2980	2980	2980	0
53	20240627	180400	19971225	2980	2980	2980	2980	0
54	20240627	180300	19971225	2980	2980	2980	2980	0
55	20240627	180200	19971225	2980	2980	2980	2980	0
56	20240627	180100	19971225	2980	2980	2980	2980	0
57	20240627	180000	19971225	2980	2980	2980	2980	0
58	20240627	175900	19971225	2980	2980	2980	2980	0
59	20240627	175800	19971225	2980	2980	2980	2980	0
60	20240627	175700	19971225	2980	2980	2980	2980	0
61	20240627	175600	19971225	2980	2980	2980	2980	0
62	20240627	175500	19971225	2980	2980	2980	2980	320
63	20240627	175400	19971225	2980	2980	2980	2980	0
64	20240627	175300	19971225	2980	2980	2980	2980	0
65	20240627	175200	19971225	2980	2980	2980	2980	0
66	20240627	175100	19971225	2980	2980	2980	2980	0
67	20240627	175000	19971225	2980	2980	2980	2980	0
68	20240627	174900	19971225	2980	2980	2980	2980	0
69	20240627	174800	19971225	2980	2980	2980	2980	0
70	20240627	174700	19971225	2980	2980	2980	2980	0
71	20240627	174600	19971225	2980	2980	2980	2980	0
72	20240627	174500	19971225	2980	2980	2980	2980	0
73	20240627	174400	19971225	2980	2980	2980	2980	0
74	20240627	174300	19971225	2980	2980	2980	2980	0
75	20240627	174200	19971225	2980	2980	2980	2980	0
76	20240627	174100	19971225	2980	2980	2980	2980	0
77	20240627	174000	19971225	2980	2980	2980	2980	0
78	20240627	173900	19971225	2980	2980	2980	2980	0
79	20240627	173800	19971225	2980	2980	2980	2980	0
80	20240627	173700	19971225	2980	2980	2980	2980	0
81	20240627	173600	19971225	2980	2980	2980	2980	0
82	20240627	173500	19971225	2980	2980	2980	2980	0
83	20240627	173400	19971225	2980	2980	2980	2980	0
84	20240627	173300	19971225	2980	2980	2980	2980	0
85	20240627	173200	19971225	2980	2980	2980	2980	0
86	20240627	173100	19971225	2980	2980	2980	2980	0
87	20240627	173000	19971225	2980	2980	2980	2980	0
88	20240627	172900	19971225	2980	2980	2980	2980	0
89	20240627	172800	19971225	2980	2980	2980	2980	0
90	20240627	172700	19971225	2980	2980	2980	2980	0
91	20240627	172600	19971225	2980	2980	2980	2980	0
92	20240627	172500	19971225	2980	2980	2980	2980	320
93	20240627	172400	19971225	2980	2980	2980	2980	0
94	20240627	172300	19971225	2980	2980	2980	2980	0
95	20240627	172200	19971225	2980	2980	2980	2980	0
96	20240627	172100	19971225	2980	2980	2980	2980	0
97	20240627	172000	19971225	2980	2980	2980	2980	0
98	20240627	171900	19971225	2980	2980	2980	2980	0
99	20240627	171800	19971225	2980	2980	2980	2980	0
100	20240627	171700	19971225	2980	2980	2980	2980	0
101	20240627	171600	19971225	2980	2980	2980	2980	0
102	20240627	171500	19971225	2980	2980	2980	2980	0
103	20240627	171400	19971225	2980	2980	2980	2980	0
104	20240627	171300	19971225	2980	2980	2980	2980	0
105	20240627	171200	19971225	2980	2980	2980	2980	0
106	20240627	171100	19971225	2980	2980	2980	2980	0
107	20240627	171000	19971225	2980	2980	2980	2980	0
108	20240627	170900	19971225	2980	2980	2980	2980	0
109	20240627	170800	19971225	2980	2980	2980	2980	0
110	20240627	170700	19971225	2980	2980	2980	2980	0
111	20240627	170600	19971225	2980	2980	2980	2980	0
112	20240627	170500	19971225	2980	2980	2980	2980	0
113	20240627	170400	19971225	2980	2980	2980	2980	0
114	20240627	170300	19971225	2980	2980	2980	2980	0
115	20240627	170200	19971225	2980	2980	2980	2980	0
116	20240627	170100	19971225	2980	2980	2980	2980	0
117	20240627	170000	19971225	2980	2980	2980	2980	0
118	20240627	165900	19971225	2980	2980	2980	2980	0
119	20240627	165800	19971225	2980	2980	2980	2980	0
120	20240627	165700	19971225	2980	2980	2980	2980	0
121	20240627	165600	19971225	2980	2980	2980	2980	0
122	20240627	165500	19971225	2980	2980	2980	2980	320
123	20240627	165400	19971225	2980	2980	2980	2980	0
124	20240627	165300	19971225	2980	2980	2980	2980	0
125	20240627	165200	19971225	2980	2980	2980	2980	0
126	20240627	165100	19971225	2980	2980	2980	2980	0
127	20240627	165000	19971225	2980	2980	2980	2980	0
128	20240627	164900	19971225	2980	2980	2980	2980	0
129	20240627	164800	19971225	2980	2980	2980	2980	0
130	20240627	164700	19971225	2980	2980	2980	2980	0
131	20240627	164600	19971225	2980	2980	2980	2980	0
132	20240627	164500	19971225	2980	2980	2980	2980	0
133	20240627	164400	19971225	2980	2980	2980	2980	0
134	20240627	164300	19971225	2980	2980	2980	2980	0
135	20240627	164200	19971225	2980	2980	2980	2980	0
136	20240627	164100	19971225	2980	2980	2980	2980	0
137	20240627	164000	19971225	2980	2980	2980	2980	0
138	20240627	163900	19971225	2980	2980	2980	2980	0
139	20240627	163800	19971225	2980	2980	2980	2980	0
140	20240627	163700	19971225	2980	2980	2980	2980	0
141	20240627	163600	19971225	2980	2980	2980	2980	0
142	20240627	163500	19971225	2980	2980	2980	2980	0
143	20240627	163400	19971225	2980	2980	2980	2980	0
144	20240627	163300	19971225	2980	2980	2980	2980	0
145	20240627	163200	19971225	2980	2980	2980	2980	0
146	20240627	163100	19971225	2980	2980	2980	2980	0
147	20240627	163000	19971225	2980	2980	2980	2980	0
148	20240627	162900	19971225	2980	2980	2980	2980	0
149	20240627	162800	19971225	2980	2980	2980	2980	0
150	20240627	162700	19971225	2980	2980	2980	2980	0
151	20240627	162600	19971225	2980	2980	2980	2980	0
152	20240627	162500	19971225	2980	2980	2980	2980	320
153	20240627	162400	19971225	2980	2980	2980	2980	0
154	20240627	162300	19971225	2980	2980	2980	2980	0
155	20240627	162200	19971225	2980	2980	2980	2980	0
156	20240627	162100	19971225	2980	2980	2980	2980	0
157	20240627	162000	19971225	2980	2980	2980	2980	0
158	20240627	161900	19971225	2980	2980	2980	2980	0
159	20240627	161800	19971225	2980	2980	2980	2980	0
160	20240627	161700	19971225	2980	2980	2980	2980	0
161	20240627	161600	19971225	2980	2980	2980	2980	0
162	20240627	161500	19971225	2980	2980	2980	2980	0
163	20240627	161400	19971225	2980	2980	2980	2980	0
164	20240627	161300	19971225	2980	2980	2980	2980	0
165	20240627	161200	19971225	2980	2980	2980	2980	0
166	20240627	161100	19971225	2980	2980	2980	2980	0
167	20240627	161000	19971225	2980	2980	2980	2980	0
168	20240627	160900	19971225	2980	2980	2980	2980	0
169	20240627	160800	19971225	2980	2980	2980	2980	0
170	20240627	160700	19971225	2980	2980	2980	2980	0
171	20240627	160600	19971225	2980	2980	2980	2980	0
172	20240627	160500	19971225	2980	2980	2980	2980	0
173	20240627	160400	19971225	2980	2980	2980	2980	0
174	20240627	160300	19971225	2980	2980	2980	2980	0
175	20240627	160200	19971225	2980	2980	2980	2980	0
176	20240627	160100	19971225	2980	2980	2980	2980	0
177	20240627	160000	19971225	2980	2980	2980	2980	0
178	20240627	155900	19971225	2980	2980	2980	2980	0
179	20240627	155800	19971225	2980	2980	2980	2980	0
180	20240627	155700	19971225	2980	2980	2980	2980	0
181	20240627	155600	19971225	2980	2980	2980	2980	0
182	20240627	155500	19971225	2980	2980	2980	2980	320
183	20240627	155400	19971225	2980	2980	2980	2980	0
184	20240627	155300	19971225	2980	2980	2980	2980	0
185	20240627	155200	19971225	2980	2980	2980	2980	0
186	20240627	155100	19971225	2980	2980	2980	2980	0
187	20240627	155000	19971225	2980	2980	2980	2980	0
188	20240627	154900	19971225	2980	2980	2980	2980	0
189	20240627	154800	19971225	2980	2980	2980	2980	0
190	20240627	154700	19971225	2980	2980	2980	2980	0
191	20240627	154600	19971225	2980	2980	2980	2980	0
192	20240627	154500	19971225	2980	2980	2980	2980	0
193	20240627	154400	19971225	2980	2980	2980	2980	0
194	20240627	154300	19971225	2980	2980	2980	2980	0
195	20240627	154200	19971225	2980	2980	2980	2980	0
196	20240627	154100	19971225	2980	2980	2980	2980	0
197	20240627	154000	19971225	2980	2980	2980	2980	0
198	20240627	153900	19971225	2980	2980	2980	2980	0
199	20240627	153800	19971225	2980	2980	2980	2980	0
200	20240627	153700	19971225	2980	2980	2980	2980	0
201	20240627	153600	19971225	2980	2980	2980	2980	0
202	20240627	153500	19971225	2980	2980	2980	2980	0
203	20240627	153400	19971225	2980	2980	2980	2980	0
204	20240627	153300	19971225	2980	2980	2980	2980	0
205	20240627	153200	19971225	2980	2980	2980	2980	0
206	20240627	153100	19971225	2980	2980	2980	2980	0
207	20240627	153000	19971225	2980	2980	2980	2980	320
208	20240627	152900	19017625	2980	2980	2980	2980	0
209	20240627	152800	19017625	2980	2980	2980	2980	0
210	20240627	152700	19017625	2980	2980	2980	2980	0
211	20240627	152600	19017625	2980	2980	2980	2980	0
212	20240627	152500	19017625	2980	2980	2980	2980	0
213	20240627	152400	19017625	2980	2980	2980	2980	0
214	20240627	152300	19017625	2980	2980	2980	2980	0
215	20240627	152200	19017625	2980	2980	2980	2980	0
216	20240627	152100	19017625	2980	2980	2980	2980	0
217	20240627	152000	19017625	2980	2980	2980	2980	0
218	20240627	151900	19017625	2980	2980	2980	2980	0
219	20240627	151800	19017625	2980	2980	2980	2980	0
220	20240627	151700	19017625	2980	2980	2980	2980	0
221	20240627	151600	19017625	2980	2980	2980	2980	0
222	20240627	151500	19017625	2980	2980	2980	2980	0
223	20240627	151400	19017625	2980	2980	2980	2980	0
224	20240627	151300	19017625	2980	2980	2980	2980	0
225	20240627	151200	19017625	2980	2980	2980	2980	0
226	20240627	151100	19017625	2980	2980	2980	2980	0
227	20240627	151000	19017625	2980	2980	2980	2980	0
228	20240627	150900	19017625	2980	2980	2980	2980	0
229	20240627	150800	19017625	2980	2980	2980	2980	0
230	20240627	150700	19017625	2980	2980	2980	2980	0
231	20240627	150600	19017625	2980	2980	2980	2980	0
232	20240627	150500	19017625	2980	2980	2980	2980	0
233	20240627	150400	19017625	2980	2980	2980	2980	0
234	20240627	150300	19017625	2980	2980	2980	2980	1
235	20240627	150200	19014645	2980	2980	2980	2980	0
236	20240627	150100	19014645	2980	2980	2980	2980	0
237	20240627	150000	19014645	2980	2980	2980	2980	0
238	20240627	145900	19014645	2980	2980	2980	2980	0
239	20240627	145800	19014645	2980	2980	2980	2980	0
240	20240627	145700	19014645	2980	2980	2980	2980	0
241	20240627	145600	19014645	2980	2980	2980	2980	0
242	20240627	145500	19014645	2980	2980	2980	2980	0
243	20240627	145400	19014645	2980	2980	2980	2980	0
244	20240627	145300	19014645	2980	2980	2980	2980	0
245	20240627	145200	19014645	2980	2980	2980	2980	0
246	20240627	145100	19014645	2980	2980	2980	2980	0
247	20240627	145000	19014645	2980	2980	2980	2980	0
248	20240627	144900	19014645	2980	2980	2980	2980	0
249	20240627	144800	19014645	2980	2980	2980	2980	0
250	20240627	144700	19014645	2980	2980	2980	2980	1
251	20240627	144600	19011665	2980	2980	2980	2980	0
252	20240627	144500	19011665	2980	2980	2980	2980	0
253	20240627	144400	19011665	2980	2980	2980	2980	0
254	20240627	144300	19011665	2980	2980	2980	2980	0
255	20240627	144200	19011665	2980	2980	2980	2980	0
256	20240627	144100	19011665	2980	2980	2980	2980	0
257	20240627	144000	19011665	2980	2980	2980	2980	0
258	20240627	143900	19011665	2980	2980	2980	2980	0
259	20240627	143800	19011665	2980	2980	2980	2980	83
260	20240627	143700	18764325	2980	2980	2980	2980	0
261	20240627	143600	18764325	2980	2980	2980	2980	0
262	20240627	143500	18764325	2980	2980	2980	2980	0
263	20240627	143400	18764325	2980	2980	2980	2980	0
264	20240627	143300	18764325	2980	2980	2980	2980	0
265	20240627	143200	18764325	2980	2980	2980	2980	0
266	20240627	143100	18764325	2980	2980	2980	2980	0
267	20240627	143000	18764325	2980	2980	2980	2980	0
268	20240627	142900	18764325	2980	2980	2980	2980	0
269	20240627	142800	18764325	2980	2980	2980	2980	0
270	20240627	142700	18764325	2980	2980	2980	2980	0
271	20240627	142600	18764325	2980	2980	2980	2980	0
272	20240627	142500	18764325	2980	2980	2980	2980	0
273	20240627	142400	18764325	2980	2980	2980	2980	0
274	20240627	142300	18764325	2980	2980	2980	2980	0
275	20240627	142200	18764325	2980	2980	2980	2980	0
276	20240627	142100	18764325	2980	2980	2980	2980	0
277	20240627	142000	18764325	2980	2980	2980	2980	0
278	20240627	141900	18764325	2980	2980	2980	2980	0
279	20240627	141800	18764325	2980	2980	2980	2980	0
280	20240627	141700	18764325	2980	2980	2980	2980	0
281	20240627	141600	18764325	2980	2980	2980	2980	0
282	20240627	141500	18764325	2980	2980	2980	2980	0
283	20240627	141400	18764325	2980	2980	2980	2980	0
284	20240627	141300	18764325	2980	2980	2980	2980	0
285	20240627	141200	18764325	2980	2980	2980	2980	0
286	20240627	141100	18764325	2980	2980	2980	2980	0
287	20240627	141000	18764325	2980	2980	2980	2980	0
288	20240627	140900	18764325	2980	2980	2980	2980	0
289	20240627	140800	18764325	2980	2980	2980	2980	0
290	20240627	140700	18764325	2980	2980	2980	2980	0
291	20240627	140600	18764325	2980	2980	2980	2980	0
292	20240627	140500	18764325	2980	2980	2980	2980	0
293	20240627	140400	18764325	2980	2980	2980	2980	0
294	20240627	140300	18764325	2980	2980	2980	2980	0
295	20240627	140200	18764325	2980	2980	2980	2980	0
296	20240627	140100	18764325	2980	2980	2980	2980	0
297	20240627	140000	18764325	2980	2980	2980	2980	24
298	20240627	135900	18692805	2980	2980	2980	2980	0
299	20240627	135800	18692805	2980	2980	2980	2980	0
300	20240627	135700	18692805	2980	2980	2980	2980	0
301	20240627	135600	18692805	2980	2980	2980	2980	0
302	20240627	135500	18692805	2980	2980	2980	2980	0
303	20240627	135400	18692805	2980	2980	2980	2980	0
304	20240627	135300	18692805	2980	2980	2980	2980	0
305	20240627	135200	18692805	2980	2980	2980	2980	0
306	20240627	135100	18692805	2980	2980	2980	2980	0
307	20240627	135000	18692805	2980	2980	2980	2980	5
308	20240627	134900	18677905	2980	2980	2980	2980	0
309	20240627	134800	18677905	2980	2980	2980	2980	0
310	20240627	134700	18677905	2980	2980	2980	2980	1
311	20240627	134600	18674925	2980	2980	2980	2980	0
312	20240627	134500	18674925	2980	2980	2980	2980	0
313	20240627	134400	18674925	2980	2980	2980	2980	0
314	20240627	134300	18674925	2980	2980	2980	2980	0
315	20240627	134200	18674925	2980	2980	2980	2980	0
316	20240627	134100	18674925	2980	2980	2980	2980	0
317	20240627	134000	18674925	2980	2980	2980	2980	0
318	20240627	133900	18674925	2980	2980	2980	2980	0
319	20240627	133800	18674925	2980	2980	2980	2980	0
320	20240627	133700	18674925	2980	2980	2980	2980	0
321	20240627	133600	18674925	2980	2980	2980	2980	0
322	20240627	133500	18674925	2980	2980	2980	2980	0
323	20240627	133400	18674925	2980	2980	2980	2980	0
324	20240627	133300	18674925	2980	2980	2980	2980	0
325	20240627	133200	18674925	2980	2980	2980	2980	0
326	20240627	133100	18674925	2980	2980	2980	2980	0
327	20240627	133000	18674925	2980	2980	2980	2980	0
328	20240627	132900	18674925	2980	2980	2980	2980	0
329	20240627	132800	18674925	2980	2980	2980	2980	0
330	20240627	132700	18674925	2980	2980	2980	2980	0
331	20240627	132600	18674925	2980	2980	2980	2980	0
332	20240627	132500	18674925	2980	2980	2980	2980	0
333	20240627	132400	18674925	2980	2980	2980	2980	0
334	20240627	132300	18674925	2980	2980	2980	2980	0
335	20240627	132200	18674925	2980	2980	2980	2980	0
336	20240627	132100	18674925	2980	2980	2980	2980	0
337	20240627	132000	18674925	2980	2980	2980	2980	0
338	20240627	131900	18674925	2980	2980	2980	2980	0
339	20240627	131800	18674925	2980	2980	2980	2980	0
340	20240627	131700	18674925	2980	2980	2980	2980	0
341	20240627	131600	18674925	2980	2980	2980	2980	0
342	20240627	131500	18674925	2980	2980	2980	2980	0
343	20240627	131400	18674925	2980	2980	2980	2980	0
344	20240627	131300	18674925	2980	2980	2980	2980	0
345	20240627	131200	18674925	2980	2980	2980	2980	0
346	20240627	131100	18674925	2980	2980	2980	2980	0
347	20240627	131000	18674925	2980	2980	2980	2980	0
348	20240627	130900	18674925	2980	2980	2980	2980	0
349	20240627	130800	18674925	2980	2980	2980	2980	0
350	20240627	130700	18674925	2980	2980	2980	2980	0
351	20240627	130600	18674925	2980	2980	2980	2980	0
352	20240627	130500	18674925	2980	2980	2980	2980	0
353	20240627	130400	18674925	2980	2980	2980	2980	0
354	20240627	130300	18674925	2980	2980	2980	2980	0
355	20240627	130200	18674925	2980	2980	2980	2980	0
356	20240627	130100	18674925	2980	2980	2980	2980	0
357	20240627	130000	18674925	2980	2980	2980	2980	0
358	20240627	125900	18674925	2980	2980	2980	2980	0
359	20240627	125800	18674925	2980	2980	2980	2980	0
360	20240627	125700	18674925	2980	2980	2980	2980	0
361	20240627	125600	18674925	2980	2980	2980	2980	1
362	20240627	125500	18671945	2980	2980	2980	2980	1
363	20240627	125400	18668965	2970	2970	2970	2970	104
364	20240627	125300	18360085	2975	2975	2975	2975	0
365	20240627	125200	18360085	2975	2975	2975	2975	0
366	20240627	125100	18360085	2975	2975	2975	2975	0
367	20240627	125000	18360085	2975	2975	2975	2975	0
368	20240627	124900	18360085	2975	2975	2975	2975	0
369	20240627	124800	18360085	2975	2975	2975	2975	0
370	20240627	124700	18360085	2975	2975	2975	2975	0
371	20240627	124600	18360085	2975	2975	2975	2975	0
372	20240627	124500	18360085	2975	2975	2975	2975	52
373	20240627	124400	18205385	2975	2975	2975	2975	0
374	20240627	124300	18205385	2975	2975	2975	2975	0
375	20240627	124200	18205385	2975	2975	2975	2975	900
376	20240627	124100	15527885	2975	2975	2975	2975	0
377	20240627	124000	15527885	2975	2975	2975	2975	0
378	20240627	123900	15527885	2975	2975	2975	2975	0
379	20240627	123800	15527885	2975	2975	2975	2975	0
380	20240627	123700	15527885	2975	2975	2975	2975	0
381	20240627	123600	15527885	2975	2975	2975	2975	0
382	20240627	123500	15527885	2975	2975	2975	2975	38
383	20240627	123400	15414835	2980	2980	2980	2980	0
384	20240627	123300	15414835	2980	2980	2980	2980	0
385	20240627	123200	15414835	2980	2980	2980	2980	0
386	20240627	123100	15414835	2980	2980	2980	2980	0
387	20240627	123000	15414835	2980	2980	2980	2980	0
388	20240627	122900	15414835	2980	2980	2980	2980	0
389	20240627	122800	15414835	2980	2980	2980	2980	0
390	20240627	122700	15414835	2980	2980	2980	2980	0
391	20240627	122600	15414835	2980	2980	2980	2980	0
392	20240627	122500	15414835	2980	2980	2980	2980	0
393	20240627	122400	15414835	2980	2980	2980	2980	0
394	20240627	122300	15414835	2980	2980	2980	2980	0
395	20240627	122200	15414835	2980	2980	2980	2980	0
396	20240627	122100	15414835	2980	2980	2980	2980	0
397	20240627	122000	15414835	2980	2980	2980	2980	0
398	20240627	121900	15414835	2980	2980	2980	2980	0
399	20240627	121800	15414835	2980	2980	2980	2980	0
400	20240627	121700	15414835	2980	2980	2980	2980	0
401	20240627	121600	15414835	2980	2980	2980	2980	0
402	20240627	121500	15414835	2980	2980	2980	2980	0
403	20240627	121400	15414835	2980	2980	2980	2980	0
404	20240627	121300	15414835	2980	2980	2980	2980	0
405	20240627	121200	15414835	2980	2980	2980	2980	2
406	20240627	121100	15408875	2975	2975	2975	2975	0
407	20240627	121000	15408875	2975	2975	2975	2975	0
408	20240627	120900	15408875	2975	2975	2975	2975	0
409	20240627	120800	15408875	2975	2975	2975	2975	0
410	20240627	120700	15408875	2975	2975	2975	2975	0
411	20240627	120600	15408875	2975	2975	2975	2975	0
412	20240627	120500	15408875	2975	2975	2975	2975	0
413	20240627	120400	15408875	2975	2975	2975	2975	0
414	20240627	120300	15408875	2975	2975	2975	2975	0
415	20240627	120200	15408875	2975	2975	2975	2975	0
416	20240627	120100	15408875	2975	2975	2975	2975	0
417	20240627	120000	15408875	2975	2975	2975	2975	0
418	20240627	115900	15408875	2975	2975	2975	2975	0
419	20240627	115800	15408875	2975	2975	2975	2975	0
420	20240627	115700	15408875	2975	2975	2975	2975	0
421	20240627	115600	15408875	2975	2975	2975	2975	0
422	20240627	115500	15408875	2975	2975	2975	2975	0
423	20240627	115400	15408875	2975	2975	2975	2975	2100
424	20240627	115300	9161375	2975	2975	2975	2975	0
425	20240627	115200	9161375	2975	2975	2975	2975	0
426	20240627	115100	9161375	2975	2975	2975	2975	0
427	20240627	115000	9161375	2975	2975	2975	2975	0
428	20240627	114900	9161375	2975	2975	2975	2975	0
429	20240627	114800	9161375	2975	2975	2975	2975	0
430	20240627	114700	9161375	2975	2975	2975	2975	0
431	20240627	114600	9161375	2975	2975	2975	2975	0
432	20240627	114500	9161375	2975	2975	2975	2975	0
433	20240627	114400	9161375	2975	2975	2975	2975	0
434	20240627	114300	9161375	2975	2975	2975	2975	0
435	20240627	114200	9161375	2975	2975	2975	2975	0
436	20240627	114100	9161375	2975	2975	2975	2975	0
437	20240627	114000	9161375	2975	2975	2975	2975	0
438	20240627	113900	9161375	2975	2975	2975	2975	0
439	20240627	113800	9161375	2975	2975	2975	2975	0
440	20240627	113700	9161375	2975	2975	2975	2975	0
441	20240627	113600	9161375	2975	2975	2975	2975	0
442	20240627	113500	9161375	2975	2975	2975	2975	0
443	20240627	113400	9161375	2975	2975	2975	2975	0
444	20240627	113300	9161375	2975	2975	2975	2975	0
445	20240627	113200	9161375	2975	2975	2975	2975	0
446	20240627	113100	9161375	2975	2975	2975	2975	0
447	20240627	113000	9161375	2975	2975	2975	2975	0
448	20240627	112900	9161375	2975	2975	2975	2975	0
449	20240627	112800	9161375	2975	2975	2975	2975	0
450	20240627	112700	9161375	2975	2975	2975	2975	0
451	20240627	112600	9161375	2975	2975	2975	2975	35
452	20240627	112500	9057250	2975	2975	2975	2975	0
453	20240627	112400	9057250	2975	2975	2975	2975	0
454	20240627	112300	9057250	2975	2975	2975	2975	0
455	20240627	112200	9057250	2975	2975	2975	2975	35
456	20240627	112100	8953125	2975	2975	2975	2975	0
457	20240627	112000	8953125	2975	2975	2975	2975	0
458	20240627	111900	8953125	2975	2975	2975	2975	0
459	20240627	111800	8953125	2975	2975	2975	2975	0
460	20240627	111700	8953125	2975	2975	2975	2975	174
461	20240627	111600	8435475	2985	2985	2985	2985	0
462	20240627	111500	8435475	2985	2985	2985	2985	0
463	20240627	111400	8435475	2985	2985	2985	2985	0
464	20240627	111300	8435475	2985	2985	2985	2985	0
465	20240627	111200	8435475	2985	2985	2985	2985	0
466	20240627	111100	8435475	2985	2985	2985	2985	0
467	20240627	111000	8435475	2985	2985	2985	2985	1
468	20240627	110900	8432490	2990	2990	2990	2990	0
469	20240627	110800	8432490	2990	2990	2990	2990	0
470	20240627	110700	8432490	2990	2990	2990	2990	0
471	20240627	110600	8432490	2990	2990	2990	2990	0
472	20240627	110500	8432490	2990	2990	2990	2990	0
473	20240627	110400	8432490	2990	2990	2990	2990	0
474	20240627	110300	8432490	2990	2990	2990	2990	0
475	20240627	110200	8432490	2990	2990	2990	2990	0
476	20240627	110100	8432490	2990	2990	2990	2990	0
477	20240627	110000	8432490	2990	2990	2990	2990	0
478	20240627	105900	8432490	2990	2990	2990	2990	0
479	20240627	105800	8432490	2990	2990	2990	2990	0
480	20240627	105700	8432490	2990	2990	2990	2990	0
481	20240627	105600	8432490	2990	2990	2990	2990	0
482	20240627	105500	8432490	2990	2990	2990	2990	0
483	20240627	105400	8432490	2990	2990	2990	2990	0
484	20240627	105300	8432490	2990	2990	2990	2990	0
485	20240627	105200	8432490	2990	2990	2990	2990	0
486	20240627	105100	8432490	2990	2990	2990	2990	0
487	20240627	105000	8432490	2990	2990	2990	2990	0
488	20240627	104900	8432490	2990	2990	2990	2990	0
489	20240627	104800	8432490	2990	2990	2990	2990	0
490	20240627	104700	8432490	2990	2990	2990	2990	0
491	20240627	104600	8432490	2990	2990	2990	2990	0
492	20240627	104500	8432490	2990	2990	2990	2990	0
493	20240627	104400	8432490	2990	2990	2990	2990	0
494	20240627	104300	8432490	2990	2990	2990	2990	10
495	20240627	104200	8402590	2985	2985	2985	2985	0
496	20240627	104100	8402590	2985	2985	2985	2985	373
497	20240627	104000	7289185	2985	2985	2985	2985	0
498	20240627	103900	7289185	2985	2985	2985	2985	2
499	20240627	103800	7283215	2980	2980	2980	2980	0
500	20240627	103700	7283215	2980	2980	2980	2980	127
501	20240627	103600	6904755	2980	2980	2980	2980	0
502	20240627	103500	6904755	2980	2980	2980	2980	0
503	20240627	103400	6904755	2980	2980	2980	2980	0
504	20240627	103300	6904755	2980	2980	2980	2980	0
505	20240627	103200	6904755	2980	2980	2980	2980	0
506	20240627	103100	6904755	2980	2980	2980	2980	0
507	20240627	103000	6904755	2980	2980	2980	2980	5
508	20240627	102900	6889855	2980	2980	2980	2980	0
509	20240627	102800	6889855	2980	2980	2980	2980	0
510	20240627	102700	6889855	2980	2980	2980	2980	0
511	20240627	102600	6889855	2980	2980	2980	2980	0
512	20240627	102500	6889855	2980	2980	2980	2980	0
513	20240627	102400	6889855	2980	2980	2980	2980	0
514	20240627	102300	6889855	2980	2980	2980	2980	0
515	20240627	102200	6889855	2980	2980	2980	2980	0
516	20240627	102100	6889855	2980	2980	2980	2980	0
517	20240627	102000	6889855	2980	2980	2980	2980	0
518	20240627	101900	6889855	2980	2980	2980	2980	0
519	20240627	101800	6889855	2980	2980	2980	2980	2
520	20240627	101700	6883895	2980	2980	2980	2980	0
521	20240627	101600	6883895	2980	2980	2980	2980	0
522	20240627	101500	6883895	2980	2980	2980	2980	0
523	20240627	101400	6883895	2980	2980	2980	2980	0
524	20240627	101300	6883895	2980	2980	2980	2980	0
525	20240627	101200	6883895	2980	2980	2980	2980	0
526	20240627	101100	6883895	2980	2980	2980	2980	0
527	20240627	101000	6883895	2980	2980	2980	2980	0
528	20240627	100900	6883895	2980	2980	2980	2980	0
529	20240627	100800	6883895	2980	2980	2980	2980	0
530	20240627	100700	6883895	2980	2980	2980	2980	0
531	20240627	100600	6883895	2980	2980	2980	2980	0
532	20240627	100500	6883895	2980	2980	2980	2980	0
533	20240627	100400	6883895	2980	2980	2980	2980	10
534	20240627	100300	6854095	2980	2980	2980	2980	1
535	20240627	100200	6851115	2980	2980	2980	2980	0
536	20240627	100100	6851115	2980	2980	2980	2980	0
537	20240627	100000	6851115	2980	2980	2980	2980	0
538	20240627	095900	6851115	2980	2980	2980	2980	1
539	20240627	095800	6848135	2965	2965	2965	2965	0
540	20240627	095700	6848135	2965	2965	2965	2965	0
541	20240627	095600	6848135	2965	2965	2965	2965	0
542	20240627	095500	6848135	2965	2965	2965	2965	0
543	20240627	095400	6848135	2965	2965	2965	2965	0
544	20240627	095300	6848135	2965	2965	2965	2965	0
545	20240627	095200	6848135	2965	2965	2965	2965	0
546	20240627	095100	6848135	2965	2965	2965	2965	15
547	20240627	095000	6803660	2980	2980	2980	2980	0
548	20240627	094900	6803660	2980	2980	2980	2980	0
549	20240627	094800	6803660	2980	2980	2980	2980	0
550	20240627	094700	6803660	2980	2980	2980	2980	0
551	20240627	094600	6803660	2980	2980	2980	2980	0
552	20240627	094500	6803660	2980	2980	2980	2980	0
553	20240627	094400	6803660	2980	2980	2980	2980	0
554	20240627	094300	6803660	2980	2980	2980	2980	0
555	20240627	094200	6803660	2980	2980	2980	2980	0
556	20240627	094100	6803660	2980	2980	2980	2980	0
557	20240627	094000	6803660	2980	2980	2980	2980	0
558	20240627	093900	6803660	2980	2980	2980	2980	0
559	20240627	093800	6803660	2980	2980	2980	2980	0
560	20240627	093700	6803660	2980	2980	2980	2980	0
561	20240627	093600	6803660	2980	2980	2980	2980	0
562	20240627	093500	6803660	2980	2980	2980	2980	0
563	20240627	093400	6803660	2980	2980	2980	2980	0
564	20240627	093300	6803660	2980	2980	2980	2980	0
565	20240627	093200	6803660	2980	2980	2980	2980	0
566	20240627	093100	6803660	2980	2980	2980	2980	0
567	20240627	093000	6803660	2980	2980	2980	2980	0
568	20240627	092900	6803660	2980	2980	2980	2980	0
569	20240627	092800	6803660	2980	2980	2980	2980	288
570	20240627	092700	5945420	2980	2980	2980	2980	212
571	20240627	092600	5313660	2980	2980	2980	2980	30
572	20240627	092500	5224260	2970	2970	2970	2970	0
573	20240627	092400	5224260	2970	2970	2970	2970	0
574	20240627	092300	5224260	2970	2970	2970	2970	0
575	20240627	092200	5224260	2970	2970	2970	2970	0
576	20240627	092100	5224260	2970	2970	2970	2970	2
577	20240627	092000	5218320	2970	2970	2970	2970	1
578	20240627	091900	5215350	2960	2960	2960	2960	1374
579	20240627	091800	1148310	2970	2970	2970	2970	0
580	20240627	091700	1148310	2970	2970	2970	2970	0
581	20240627	091600	1148310	2970	2970	2970	2970	103
582	20240627	091500	842400	2980	2980	2980	2980	0
583	20240627	091400	842400	2980	2980	2980	2980	0
584	20240627	091300	842400	2980	2980	2980	2980	58
585	20240627	091200	669560	2980	2980	2980	2980	0
586	20240627	091100	669560	2980	2980	2980	2980	0
587	20240627	091000	669560	2980	2980	2980	2980	6
588	20240627	090900	651680	2980	2980	2980	2980	30
589	20240627	090800	562280	2980	2980	2980	2980	0
590	20240627	090700	562280	2980	2980	2980	2980	0
591	20240627	090600	562280	2980	2980	2980	2980	1
592	20240627	090500	559300	2980	2980	2980	2980	93
593	20240627	090400	282160	2980	2980	2980	2980	0
594	20240627	090300	282160	2980	2980	2980	2980	0
595	20240627	090200	282160	2980	2980	2980	2980	1
596	20240627	090100	279180	2970	2970	2970	2970	0
597	20240627	090000	279180	2970	2970	2970	2970	94