KissMeData/002920/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	183800	17550735	2670	2670	2670	2670	478
3	20240617	183700	17550735	2670	2670	2670	2670	0
4	20240617	183600	17550735	2670	2670	2670	2670	0
5	20240617	183500	17550735	2670	2670	2670	2670	0
6	20240617	183400	17550735	2670	2670	2670	2670	0
7	20240617	183300	17550735	2670	2670	2670	2670	0
8	20240617	183200	17550735	2670	2670	2670	2670	0
9	20240617	183100	17550735	2670	2670	2670	2670	0
10	20240617	183000	17550735	2670	2670	2670	2670	0
11	20240617	182900	17550735	2670	2670	2670	2670	0
12	20240617	182800	17550735	2670	2670	2670	2670	0
13	20240617	182700	17550735	2670	2670	2670	2670	0
14	20240617	182600	17550735	2670	2670	2670	2670	0
15	20240617	182500	17550735	2670	2670	2670	2670	0
16	20240617	182400	17550735	2670	2670	2670	2670	0
17	20240617	182300	17550735	2670	2670	2670	2670	0
18	20240617	182200	17550735	2670	2670	2670	2670	0
19	20240617	182100	17550735	2670	2670	2670	2670	0
20	20240617	182000	17550735	2670	2670	2670	2670	0
21	20240617	181900	17550735	2670	2670	2670	2670	0
22	20240617	181800	17550735	2670	2670	2670	2670	0
23	20240617	181700	17550735	2670	2670	2670	2670	0
24	20240617	181600	17550735	2670	2670	2670	2670	0
25	20240617	181500	17550735	2670	2670	2670	2670	0
26	20240617	181400	17550735	2670	2670	2670	2670	0
27	20240617	181300	17550735	2670	2670	2670	2670	0
28	20240617	181200	17550735	2670	2670	2670	2670	0
29	20240617	181100	17550735	2670	2670	2670	2670	0
30	20240617	181000	17550735	2670	2670	2670	2670	0
31	20240617	180900	17550735	2670	2670	2670	2670	0
32	20240617	180800	17550735	2670	2670	2670	2670	478
33	20240617	180700	17550735	2670	2670	2670	2670	0
34	20240617	180600	17550735	2670	2670	2670	2670	0
35	20240617	180500	17550735	2670	2670	2670	2670	0
36	20240617	180400	17550735	2670	2670	2670	2670	0
37	20240617	180300	17550735	2670	2670	2670	2670	0
38	20240617	180200	17550735	2670	2670	2670	2670	0
39	20240617	180100	17550735	2670	2670	2670	2670	0
40	20240617	180000	17550735	2670	2670	2670	2670	0
41	20240617	175900	17550735	2670	2670	2670	2670	0
42	20240617	175800	17550735	2670	2670	2670	2670	0
43	20240617	175700	17550735	2670	2670	2670	2670	0
44	20240617	175600	17550735	2670	2670	2670	2670	0
45	20240617	175500	17550735	2670	2670	2670	2670	0
46	20240617	175400	17550735	2670	2670	2670	2670	0
47	20240617	175300	17550735	2670	2670	2670	2670	0
48	20240617	175200	17550735	2670	2670	2670	2670	0
49	20240617	175100	17550735	2670	2670	2670	2670	0
50	20240617	175000	17550735	2670	2670	2670	2670	0
51	20240617	174900	17550735	2670	2670	2670	2670	0
52	20240617	174800	17550735	2670	2670	2670	2670	0
53	20240617	174700	17550735	2670	2670	2670	2670	0
54	20240617	174600	17550735	2670	2670	2670	2670	0
55	20240617	174500	17550735	2670	2670	2670	2670	0
56	20240617	174400	17550735	2670	2670	2670	2670	0
57	20240617	174300	17550735	2670	2670	2670	2670	0
58	20240617	174200	17550735	2670	2670	2670	2670	0
59	20240617	174100	17550735	2670	2670	2670	2670	0
60	20240617	174000	17550735	2670	2670	2670	2670	0
61	20240617	173900	17550735	2670	2670	2670	2670	0
62	20240617	173800	17550735	2670	2670	2670	2670	478
63	20240617	173700	17550735	2670	2670	2670	2670	0
64	20240617	173600	17550735	2670	2670	2670	2670	0
65	20240617	173500	17550735	2670	2670	2670	2670	0
66	20240617	173400	17550735	2670	2670	2670	2670	0
67	20240617	173300	17550735	2670	2670	2670	2670	0
68	20240617	173200	17550735	2670	2670	2670	2670	0
69	20240617	173100	17550735	2670	2670	2670	2670	0
70	20240617	173000	17550735	2670	2670	2670	2670	0
71	20240617	172900	17550735	2670	2670	2670	2670	0
72	20240617	172800	17550735	2670	2670	2670	2670	0
73	20240617	172700	17550735	2670	2670	2670	2670	0
74	20240617	172600	17550735	2670	2670	2670	2670	0
75	20240617	172500	17550735	2670	2670	2670	2670	0
76	20240617	172400	17550735	2670	2670	2670	2670	0
77	20240617	172300	17550735	2670	2670	2670	2670	0
78	20240617	172200	17550735	2670	2670	2670	2670	0
79	20240617	172100	17550735	2670	2670	2670	2670	0
80	20240617	172000	17550735	2670	2670	2670	2670	0
81	20240617	171900	17550735	2670	2670	2670	2670	0
82	20240617	171800	17550735	2670	2670	2670	2670	0
83	20240617	171700	17550735	2670	2670	2670	2670	0
84	20240617	171600	17550735	2670	2670	2670	2670	0
85	20240617	171500	17550735	2670	2670	2670	2670	0
86	20240617	171400	17550735	2670	2670	2670	2670	0
87	20240617	171300	17550735	2670	2670	2670	2670	0
88	20240617	171200	17550735	2670	2670	2670	2670	0
89	20240617	171100	17550735	2670	2670	2670	2670	0
90	20240617	171000	17550735	2670	2670	2670	2670	0
91	20240617	170900	17550735	2670	2670	2670	2670	0
92	20240617	170800	17550735	2670	2670	2670	2670	478
93	20240617	170700	17550735	2670	2670	2670	2670	0
94	20240617	170600	17550735	2670	2670	2670	2670	0
95	20240617	170500	17550735	2670	2670	2670	2670	0
96	20240617	170400	17550735	2670	2670	2670	2670	0
97	20240617	170300	17550735	2670	2670	2670	2670	0
98	20240617	170200	17550735	2670	2670	2670	2670	0
99	20240617	170100	17550735	2670	2670	2670	2670	0
100	20240617	170000	17550735	2670	2670	2670	2670	0
101	20240617	165900	17550735	2670	2670	2670	2670	0
102	20240617	165800	17550735	2670	2670	2670	2670	0
103	20240617	165700	17550735	2670	2670	2670	2670	0
104	20240617	165600	17550735	2670	2670	2670	2670	0
105	20240617	165500	17550735	2670	2670	2670	2670	0
106	20240617	165400	17550735	2670	2670	2670	2670	0
107	20240617	165300	17550735	2670	2670	2670	2670	0
108	20240617	165200	17550735	2670	2670	2670	2670	0
109	20240617	165100	17550735	2670	2670	2670	2670	0
110	20240617	165000	17550735	2670	2670	2670	2670	0
111	20240617	164900	17550735	2670	2670	2670	2670	0
112	20240617	164800	17550735	2670	2670	2670	2670	0
113	20240617	164700	17550735	2670	2670	2670	2670	0
114	20240617	164600	17550735	2670	2670	2670	2670	0
115	20240617	164500	17550735	2670	2670	2670	2670	0
116	20240617	164400	17550735	2670	2670	2670	2670	0
117	20240617	164300	17550735	2670	2670	2670	2670	0
118	20240617	164200	17550735	2670	2670	2670	2670	0
119	20240617	164100	17550735	2670	2670	2670	2670	0
120	20240617	164000	17550735	2670	2670	2670	2670	0
121	20240617	163900	17550735	2670	2670	2670	2670	0
122	20240617	163800	17550735	2670	2670	2670	2670	478
123	20240617	163700	17550735	2670	2670	2670	2670	0
124	20240617	163600	17550735	2670	2670	2670	2670	0
125	20240617	163500	17550735	2670	2670	2670	2670	0
126	20240617	163400	17550735	2670	2670	2670	2670	0
127	20240617	163300	17550735	2670	2670	2670	2670	0
128	20240617	163200	17550735	2670	2670	2670	2670	0
129	20240617	163100	17550735	2670	2670	2670	2670	0
130	20240617	163000	17550735	2670	2670	2670	2670	0
131	20240617	162900	17550735	2670	2670	2670	2670	0
132	20240617	162800	17550735	2670	2670	2670	2670	0
133	20240617	162700	17550735	2670	2670	2670	2670	0
134	20240617	162600	17550735	2670	2670	2670	2670	0
135	20240617	162500	17550735	2670	2670	2670	2670	0
136	20240617	162400	17550735	2670	2670	2670	2670	0
137	20240617	162300	17550735	2670	2670	2670	2670	0
138	20240617	162200	17550735	2670	2670	2670	2670	0
139	20240617	162100	17550735	2670	2670	2670	2670	0
140	20240617	162000	17550735	2670	2670	2670	2670	0
141	20240617	161900	17550735	2670	2670	2670	2670	0
142	20240617	161800	17550735	2670	2670	2670	2670	0
143	20240617	161700	17550735	2670	2670	2670	2670	0
144	20240617	161600	17550735	2670	2670	2670	2670	0
145	20240617	161500	17550735	2670	2670	2670	2670	0
146	20240617	161400	17550735	2670	2670	2670	2670	0
147	20240617	161300	17550735	2670	2670	2670	2670	0
148	20240617	161200	17550735	2670	2670	2670	2670	0
149	20240617	161100	17550735	2670	2670	2670	2670	0
150	20240617	161000	17550735	2670	2670	2670	2670	0
151	20240617	160900	17550735	2670	2670	2670	2670	0
152	20240617	160800	17550735	2670	2670	2670	2670	478
153	20240617	160700	17550735	2670	2670	2670	2670	0
154	20240617	160600	17550735	2670	2670	2670	2670	0
155	20240617	160500	17550735	2670	2670	2670	2670	0
156	20240617	160400	17550735	2670	2670	2670	2670	0
157	20240617	160300	17550735	2670	2670	2670	2670	0
158	20240617	160200	17550735	2670	2670	2670	2670	0
159	20240617	160100	17550735	2670	2670	2670	2670	0
160	20240617	160000	17550735	2670	2670	2670	2670	0
161	20240617	155900	17550735	2670	2670	2670	2670	0
162	20240617	155800	17550735	2670	2670	2670	2670	0
163	20240617	155700	17550735	2670	2670	2670	2670	0
164	20240617	155600	17550735	2670	2670	2670	2670	0
165	20240617	155500	17550735	2670	2670	2670	2670	0
166	20240617	155400	17550735	2670	2670	2670	2670	0
167	20240617	155300	17550735	2670	2670	2670	2670	0
168	20240617	155200	17550735	2670	2670	2670	2670	0
169	20240617	155100	17550735	2670	2670	2670	2670	0
170	20240617	155000	17550735	2670	2670	2670	2670	0
171	20240617	154900	17550735	2670	2670	2670	2670	0
172	20240617	154800	17550735	2670	2670	2670	2670	0
173	20240617	154700	17550735	2670	2670	2670	2670	0
174	20240617	154600	17550735	2670	2670	2670	2670	0
175	20240617	154500	17550735	2670	2670	2670	2670	0
176	20240617	154400	17550735	2670	2670	2670	2670	0
177	20240617	154300	17550735	2670	2670	2670	2670	0
178	20240617	154200	17550735	2670	2670	2670	2670	0
179	20240617	154100	17550735	2670	2670	2670	2670	0
180	20240617	154000	17550735	2670	2670	2670	2670	0
181	20240617	153900	17550735	2670	2670	2670	2670	0
182	20240617	153800	17550735	2670	2670	2670	2670	478
183	20240617	153700	17550735	2670	2670	2670	2670	0
184	20240617	153600	17550735	2670	2670	2670	2670	0
185	20240617	153500	17550735	2670	2670	2670	2670	0
186	20240617	153400	17550735	2670	2670	2670	2670	0
187	20240617	153300	17550735	2670	2670	2670	2670	0
188	20240617	153200	17550735	2670	2670	2670	2670	0
189	20240617	153100	17550735	2670	2670	2670	2670	0
190	20240617	153000	17550735	2670	2670	2670	2670	478
191	20240617	152900	16274475	2670	2670	2670	2670	0
192	20240617	152800	16274475	2670	2670	2670	2670	0
193	20240617	152700	16274475	2670	2670	2670	2670	0
194	20240617	152600	16274475	2670	2670	2670	2670	0
195	20240617	152500	16274475	2670	2670	2670	2670	0
196	20240617	152400	16274475	2670	2670	2670	2670	0
197	20240617	152300	16274475	2670	2670	2670	2670	0
198	20240617	152200	16274475	2670	2670	2670	2670	0
199	20240617	152100	16274475	2670	2670	2670	2670	0
200	20240617	152000	16274475	2670	2670	2670	2670	0
201	20240617	151900	16274475	2670	2670	2670	2670	0
202	20240617	151800	16274475	2670	2670	2670	2670	2
203	20240617	151700	16269135	2660	2660	2660	2660	0
204	20240617	151600	16269135	2660	2660	2660	2660	0
205	20240617	151500	16269135	2660	2660	2660	2660	0
206	20240617	151400	16269135	2660	2660	2660	2660	45
207	20240617	151300	16149435	2660	2660	2660	2660	0
208	20240617	151200	16149435	2660	2660	2660	2660	0
209	20240617	151100	16149435	2660	2660	2660	2660	0
210	20240617	151000	16149435	2660	2660	2660	2660	0
211	20240617	150900	16149435	2660	2660	2660	2660	0
212	20240617	150800	16149435	2660	2660	2660	2660	0
213	20240617	150700	16149435	2660	2660	2660	2660	0
214	20240617	150600	16149435	2660	2660	2660	2660	5
215	20240617	150500	16136135	2670	2670	2670	2670	0
216	20240617	150400	16136135	2670	2670	2670	2670	0
217	20240617	150300	16136135	2670	2670	2670	2670	0
218	20240617	150200	16136135	2670	2670	2670	2670	0
219	20240617	150100	16136135	2670	2670	2670	2670	0
220	20240617	150000	16136135	2670	2670	2670	2670	0
221	20240617	145900	16136135	2670	2670	2670	2670	0
222	20240617	145800	16136135	2670	2670	2670	2670	0
223	20240617	145700	16136135	2670	2670	2670	2670	0
224	20240617	145600	16136135	2670	2670	2670	2670	0
225	20240617	145500	16136135	2670	2670	2670	2670	0
226	20240617	145400	16136135	2670	2670	2670	2670	0
227	20240617	145300	16136135	2670	2670	2670	2670	0
228	20240617	145200	16136135	2670	2670	2670	2670	0
229	20240617	145100	16136135	2670	2670	2670	2670	0
230	20240617	145000	16136135	2670	2670	2670	2670	14
231	20240617	144900	16098755	2670	2670	2670	2670	0
232	20240617	144800	16098755	2670	2670	2670	2670	0
233	20240617	144700	16098755	2670	2670	2670	2670	0
234	20240617	144600	16098755	2670	2670	2670	2670	0
235	20240617	144500	16098755	2670	2670	2670	2670	0
236	20240617	144400	16098755	2670	2670	2670	2670	0
237	20240617	144300	16098755	2670	2670	2670	2670	0
238	20240617	144200	16098755	2670	2670	2670	2670	0
239	20240617	144100	16098755	2670	2670	2670	2670	0
240	20240617	144000	16098755	2670	2670	2670	2670	0
241	20240617	143900	16098755	2670	2670	2670	2670	0
242	20240617	143800	16098755	2670	2670	2670	2670	0
243	20240617	143700	16098755	2670	2670	2670	2670	0
244	20240617	143600	16098755	2670	2670	2670	2670	0
245	20240617	143500	16098755	2670	2670	2670	2670	0
246	20240617	143400	16098755	2670	2670	2670	2670	0
247	20240617	143300	16098755	2670	2670	2670	2670	0
248	20240617	143200	16098755	2670	2670	2670	2670	0
249	20240617	143100	16098755	2670	2670	2670	2670	0
250	20240617	143000	16098755	2670	2670	2670	2670	1
251	20240617	142900	16096085	2670	2670	2670	2670	0
252	20240617	142800	16096085	2670	2670	2670	2670	1
253	20240617	142700	16093415	2660	2660	2660	2660	0
254	20240617	142600	16093415	2660	2665	2665	2660	268
255	20240617	142500	15380510	2670	2670	2670	2670	0
256	20240617	142400	15380510	2670	2670	2670	2670	0
257	20240617	142300	15380510	2670	2670	2670	2670	0
258	20240617	142200	15380510	2670	2670	2670	2670	0
259	20240617	142100	15380510	2670	2670	2670	2670	0
260	20240617	142000	15380510	2670	2670	2670	2670	0
261	20240617	141900	15380510	2670	2670	2670	2670	0
262	20240617	141800	15380510	2670	2670	2670	2670	0
263	20240617	141700	15380510	2670	2670	2670	2670	0
264	20240617	141600	15380510	2670	2670	2670	2670	0
265	20240617	141500	15380510	2670	2670	2670	2670	0
266	20240617	141400	15380510	2670	2670	2670	2670	0
267	20240617	141300	15380510	2670	2670	2670	2670	0
268	20240617	141200	15380510	2670	2670	2670	2670	0
269	20240617	141100	15380510	2670	2670	2670	2670	0
270	20240617	141000	15380510	2670	2670	2670	2670	0
271	20240617	140900	15380510	2670	2670	2670	2670	1
272	20240617	140800	15377840	2665	2665	2665	2665	0
273	20240617	140700	15377840	2665	2665	2665	2665	0
274	20240617	140600	15377840	2665	2665	2665	2665	0
275	20240617	140500	15377840	2665	2665	2665	2665	0
276	20240617	140400	15377840	2665	2665	2665	2665	0
277	20240617	140300	15377840	2665	2665	2665	2665	0
278	20240617	140200	15377840	2665	2665	2665	2665	0
279	20240617	140100	15377840	2665	2665	2665	2665	0
280	20240617	140000	15377840	2665	2665	2665	2665	12
281	20240617	135900	15345860	2665	2665	2665	2665	119
282	20240617	135800	15028725	2670	2670	2670	2670	0
283	20240617	135700	15028725	2670	2670	2670	2670	0
284	20240617	135600	15028725	2670	2670	2670	2670	0
285	20240617	135500	15028725	2670	2670	2670	2670	0
286	20240617	135400	15028725	2670	2670	2670	2670	0
287	20240617	135300	15028725	2670	2670	2670	2670	0
288	20240617	135200	15028725	2670	2670	2670	2670	0
289	20240617	135100	15028725	2670	2670	2670	2670	0
290	20240617	135000	15028725	2670	2670	2670	2670	0
291	20240617	134900	15028725	2670	2670	2670	2670	0
292	20240617	134800	15028725	2670	2670	2670	2670	0
293	20240617	134700	15028725	2670	2670	2670	2670	0
294	20240617	134600	15028725	2670	2670	2670	2670	0
295	20240617	134500	15028725	2670	2670	2670	2670	0
296	20240617	134400	15028725	2670	2670	2670	2670	0
297	20240617	134300	15028725	2670	2670	2670	2670	0
298	20240617	134200	15028725	2670	2670	2670	2670	0
299	20240617	134100	15028725	2670	2670	2670	2670	0
300	20240617	134000	15028725	2670	2670	2670	2670	0
301	20240617	133900	15028725	2670	2665	2670	2665	382
302	20240617	133800	14010690	2670	2670	2670	2670	0
303	20240617	133700	14010690	2670	2670	2670	2670	0
304	20240617	133600	14010690	2670	2670	2670	2670	0
305	20240617	133500	14010690	2670	2670	2670	2670	0
306	20240617	133400	14010690	2670	2670	2670	2670	0
307	20240617	133300	14010690	2670	2670	2670	2670	0
308	20240617	133200	14010690	2670	2670	2670	2670	0
309	20240617	133100	14010690	2670	2670	2670	2670	0
310	20240617	133000	14010690	2670	2670	2670	2670	0
311	20240617	132900	14010690	2670	2670	2670	2670	0
312	20240617	132800	14010690	2670	2670	2670	2670	0
313	20240617	132700	14010690	2670	2670	2670	2670	0
314	20240617	132600	14010690	2670	2670	2670	2670	0
315	20240617	132500	14010690	2670	2670	2670	2670	0
316	20240617	132400	14010690	2670	2670	2670	2670	0
317	20240617	132300	14010690	2670	2670	2670	2670	0
318	20240617	132200	14010690	2670	2670	2670	2670	0
319	20240617	132100	14010690	2670	2670	2670	2670	0
320	20240617	132000	14010690	2670	2670	2670	2670	0
321	20240617	131900	14010690	2670	2670	2670	2670	0
322	20240617	131800	14010690	2670	2670	2670	2670	0
323	20240617	131700	14010690	2670	2670	2670	2670	0
324	20240617	131600	14010690	2670	2670	2670	2670	0
325	20240617	131500	14010690	2670	2670	2670	2670	0
326	20240617	131400	14010690	2670	2670	2670	2670	0
327	20240617	131300	14010690	2670	2670	2670	2670	0
328	20240617	131200	14010690	2670	2670	2670	2670	0
329	20240617	131100	14010690	2670	2670	2670	2670	0
330	20240617	131000	14010690	2670	2670	2670	2670	1
331	20240617	130900	14008020	2665	2665	2665	2665	0
332	20240617	130800	14008020	2665	2665	2665	2665	0
333	20240617	130700	14008020	2665	2665	2665	2665	0
334	20240617	130600	14008020	2665	2665	2665	2665	0
335	20240617	130500	14008020	2665	2665	2665	2665	0
336	20240617	130400	14008020	2665	2665	2665	2665	0
337	20240617	130300	14008020	2665	2665	2665	2665	0
338	20240617	130200	14008020	2665	2665	2665	2665	0
339	20240617	130100	14008020	2665	2665	2665	2665	0
340	20240617	130000	14008020	2665	2665	2665	2665	0
341	20240617	125900	14008020	2665	2665	2665	2665	0
342	20240617	125800	14008020	2665	2665	2665	2665	2002
343	20240617	125700	8672690	2665	2665	2665	2665	0
344	20240617	125600	8672690	2665	2665	2665	2665	3
345	20240617	125500	8664695	2665	2665	2665	2665	0
346	20240617	125400	8664695	2665	2665	2665	2665	0
347	20240617	125300	8664695	2665	2665	2665	2665	0
348	20240617	125200	8664695	2665	2665	2665	2665	0
349	20240617	125100	8664695	2665	2665	2665	2665	0
350	20240617	125000	8664695	2665	2665	2665	2665	0
351	20240617	124900	8664695	2665	2665	2665	2665	0
352	20240617	124800	8664695	2665	2665	2665	2665	0
353	20240617	124700	8664695	2665	2665	2665	2665	0
354	20240617	124600	8664695	2665	2665	2665	2665	0
355	20240617	124500	8664695	2665	2665	2665	2665	0
356	20240617	124400	8664695	2665	2665	2665	2665	0
357	20240617	124300	8664695	2665	2665	2665	2665	0
358	20240617	124200	8664695	2665	2665	2665	2665	1
359	20240617	124100	8662030	2670	2670	2670	2670	0
360	20240617	124000	8662030	2670	2670	2670	2670	0
361	20240617	123900	8662030	2670	2670	2670	2670	0
362	20240617	123800	8662030	2670	2670	2670	2670	0
363	20240617	123700	8662030	2670	2670	2670	2670	0
364	20240617	123600	8662030	2670	2670	2670	2670	1
365	20240617	123500	8659360	2670	2670	2670	2670	0
366	20240617	123400	8659360	2670	2670	2670	2670	1
367	20240617	123300	8656690	2675	2675	2675	2675	0
368	20240617	123200	8656690	2675	2675	2675	2675	0
369	20240617	123100	8656690	2675	2675	2675	2675	1
370	20240617	123000	8654015	2675	2670	2675	2670	200
371	20240617	122900	8119855	2670	2670	2670	2670	0
372	20240617	122800	8119855	2670	2670	2670	2670	38
373	20240617	122700	8018395	2670	2670	2670	2670	0
374	20240617	122600	8018395	2670	2670	2670	2670	0
375	20240617	122500	8018395	2670	2670	2670	2670	0
376	20240617	122400	8018395	2670	2670	2670	2670	0
377	20240617	122300	8018395	2670	2670	2670	2670	0
378	20240617	122200	8018395	2670	2670	2670	2670	0
379	20240617	122100	8018395	2670	2670	2670	2670	0
380	20240617	122000	8018395	2670	2670	2670	2670	0
381	20240617	121900	8018395	2670	2670	2670	2670	0
382	20240617	121800	8018395	2670	2670	2670	2670	0
383	20240617	121700	8018395	2670	2670	2670	2670	0
384	20240617	121600	8018395	2670	2670	2670	2670	0
385	20240617	121500	8018395	2670	2670	2670	2670	0
386	20240617	121400	8018395	2670	2670	2670	2670	0
387	20240617	121300	8018395	2670	2670	2670	2670	420
388	20240617	121200	6896995	2665	2665	2665	2665	0
389	20240617	121100	6896995	2665	2665	2665	2665	0
390	20240617	121000	6896995	2665	2665	2665	2665	0
391	20240617	120900	6896995	2665	2665	2665	2665	0
392	20240617	120800	6896995	2665	2665	2665	2665	0
393	20240617	120700	6896995	2665	2665	2665	2665	0
394	20240617	120600	6896995	2665	2665	2665	2665	18
395	20240617	120500	6849025	2670	2670	2670	2670	0
396	20240617	120400	6849025	2670	2670	2670	2670	0
397	20240617	120300	6849025	2670	2670	2670	2670	0
398	20240617	120200	6849025	2670	2670	2670	2670	23
399	20240617	120100	6787615	2670	2670	2670	2670	0
400	20240617	120000	6787615	2670	2670	2670	2670	0
401	20240617	115900	6787615	2670	2670	2670	2670	0
402	20240617	115800	6787615	2670	2670	2670	2670	0
403	20240617	115700	6787615	2670	2670	2670	2670	0
404	20240617	115600	6787615	2670	2670	2670	2670	0
405	20240617	115500	6787615	2670	2670	2670	2670	0
406	20240617	115400	6787615	2670	2670	2670	2670	0
407	20240617	115300	6787615	2670	2670	2670	2670	0
408	20240617	115200	6787615	2670	2670	2670	2670	0
409	20240617	115100	6787615	2670	2670	2670	2670	0
410	20240617	115000	6787615	2670	2670	2670	2670	96
411	20240617	114900	6531295	2670	2670	2670	2670	14
412	20240617	114800	6493915	2665	2665	2665	2665	3
413	20240617	114700	6485920	2665	2665	2665	2665	0
414	20240617	114600	6485920	2665	2665	2665	2665	0
415	20240617	114500	6485920	2665	2665	2665	2665	0
416	20240617	114400	6485920	2665	2665	2665	2665	0
417	20240617	114300	6485920	2665	2665	2665	2665	0
418	20240617	114200	6485920	2665	2665	2665	2665	0
419	20240617	114100	6485920	2665	2665	2665	2665	0
420	20240617	114000	6485920	2665	2665	2665	2665	0
421	20240617	113900	6485920	2665	2665	2665	2665	0
422	20240617	113800	6485920	2665	2665	2665	2665	0
423	20240617	113700	6485920	2665	2665	2665	2665	0
424	20240617	113600	6485920	2665	2665	2665	2665	0
425	20240617	113500	6485920	2665	2665	2665	2665	200
426	20240617	113400	5952920	2670	2670	2670	2670	0
427	20240617	113300	5952920	2670	2670	2670	2670	0
428	20240617	113200	5952920	2670	2670	2670	2670	0
429	20240617	113100	5952920	2670	2670	2670	2670	0
430	20240617	113000	5952920	2670	2670	2670	2670	0
431	20240617	112900	5952920	2670	2670	2670	2670	0
432	20240617	112800	5952920	2670	2670	2670	2670	0
433	20240617	112700	5952920	2670	2670	2670	2670	0
434	20240617	112600	5952920	2670	2670	2670	2670	0
435	20240617	112500	5952920	2670	2670	2670	2670	0
436	20240617	112400	5952920	2670	2670	2670	2670	3
437	20240617	112300	5944910	2675	2670	2675	2670	10
438	20240617	112200	5918205	2670	2670	2670	2670	0
439	20240617	112100	5918205	2670	2670	2670	2670	0
440	20240617	112000	5918205	2670	2670	2670	2670	0
441	20240617	111900	5918205	2670	2670	2670	2670	0
442	20240617	111800	5918205	2670	2670	2670	2670	190
443	20240617	111700	5410905	2670	2670	2670	2670	0
444	20240617	111600	5410905	2670	2670	2670	2670	0
445	20240617	111500	5410905	2670	2670	2670	2670	0
446	20240617	111400	5410905	2670	2670	2670	2670	0
447	20240617	111300	5410905	2670	2670	2670	2670	0
448	20240617	111200	5410905	2670	2670	2670	2670	0
449	20240617	111100	5410905	2670	2670	2670	2670	0
450	20240617	111000	5410905	2670	2670	2670	2670	4
451	20240617	110900	5400225	2670	2665	2670	2665	96
452	20240617	110800	5144380	2660	2660	2660	2660	400
453	20240617	110700	4080380	2665	2665	2665	2665	0
454	20240617	110600	4080380	2665	2665	2665	2665	0
455	20240617	110500	4080380	2665	2665	2665	2665	0
456	20240617	110400	4080380	2665	2665	2665	2665	0
457	20240617	110300	4080380	2665	2665	2665	2665	0
458	20240617	110200	4080380	2665	2665	2665	2665	0
459	20240617	110100	4080380	2665	2665	2665	2665	0
460	20240617	110000	4080380	2665	2665	2665	2665	0
461	20240617	105900	4080380	2665	2665	2665	2665	0
462	20240617	105800	4080380	2665	2665	2665	2665	0
463	20240617	105700	4080380	2665	2665	2665	2665	0
464	20240617	105600	4080380	2665	2665	2665	2665	0
465	20240617	105500	4080380	2665	2665	2665	2665	0
466	20240617	105400	4080380	2665	2665	2665	2665	0
467	20240617	105300	4080380	2665	2665	2665	2665	0
468	20240617	105200	4080380	2665	2665	2665	2665	10
469	20240617	105100	4053730	2665	2665	2665	2665	0
470	20240617	105000	4053730	2665	2665	2665	2665	0
471	20240617	104900	4053730	2665	2665	2665	2665	0
472	20240617	104800	4053730	2665	2665	2665	2665	0
473	20240617	104700	4053730	2665	2665	2665	2665	0
474	20240617	104600	4053730	2665	2665	2665	2665	0
475	20240617	104500	4053730	2665	2665	2665	2665	0
476	20240617	104400	4053730	2665	2665	2665	2665	0
477	20240617	104300	4053730	2665	2665	2665	2665	0
478	20240617	104200	4053730	2665	2665	2665	2665	10
479	20240617	104100	4027080	2665	2665	2665	2665	0
480	20240617	104000	4027080	2665	2665	2665	2665	0
481	20240617	103900	4027080	2665	2665	2665	2665	0
482	20240617	103800	4027080	2665	2665	2665	2665	0
483	20240617	103700	4027080	2665	2665	2665	2665	0
484	20240617	103600	4027080	2665	2665	2665	2665	48
485	20240617	103500	3899160	2665	2665	2665	2665	0
486	20240617	103400	3899160	2665	2665	2665	2665	0
487	20240617	103300	3899160	2665	2665	2665	2665	0
488	20240617	103200	3899160	2665	2665	2665	2665	0
489	20240617	103100	3899160	2665	2665	2665	2665	0
490	20240617	103000	3899160	2665	2665	2665	2665	0
491	20240617	102900	3899160	2665	2665	2665	2665	0
492	20240617	102800	3899160	2665	2665	2665	2665	0
493	20240617	102700	3899160	2665	2665	2665	2665	0
494	20240617	102600	3899160	2665	2665	2665	2665	0
495	20240617	102500	3899160	2665	2665	2665	2665	0
496	20240617	102400	3899160	2665	2665	2665	2665	0
497	20240617	102300	3899160	2665	2665	2665	2665	0
498	20240617	102200	3899160	2665	2665	2665	2665	0
499	20240617	102100	3899160	2665	2665	2665	2665	0
500	20240617	102000	3899160	2665	2665	2665	2665	5
501	20240617	101900	3885835	2665	2665	2665	2665	0
502	20240617	101800	3885835	2665	2665	2665	2665	0
503	20240617	101700	3885835	2665	2665	2665	2665	0
504	20240617	101600	3885835	2665	2665	2665	2665	166
505	20240617	101500	3443445	2665	2665	2665	2665	0
506	20240617	101400	3443445	2665	2665	2665	2665	0
507	20240617	101300	3443445	2665	2665	2665	2665	0
508	20240617	101200	3443445	2665	2665	2665	2665	0
509	20240617	101100	3443445	2665	2665	2665	2665	0
510	20240617	101000	3443445	2665	2665	2665	2665	0
511	20240617	100900	3443445	2665	2665	2665	2665	5
512	20240617	100800	3430120	2665	2665	2665	2665	0
513	20240617	100700	3430120	2665	2665	2665	2665	0
514	20240617	100600	3430120	2665	2665	2665	2665	0
515	20240617	100500	3430120	2665	2665	2665	2665	0
516	20240617	100400	3430120	2665	2665	2665	2665	0
517	20240617	100300	3430120	2665	2665	2665	2665	0
518	20240617	100200	3430120	2665	2665	2665	2665	0
519	20240617	100100	3430120	2665	2665	2665	2665	0
520	20240617	100000	3430120	2665	2665	2665	2665	3
521	20240617	095900	3422125	2665	2665	2665	2665	0
522	20240617	095800	3422125	2665	2665	2665	2665	0
523	20240617	095700	3422125	2665	2665	2665	2665	1
524	20240617	095600	3419460	2665	2665	2665	2665	0
525	20240617	095500	3419460	2665	2665	2665	2665	0
526	20240617	095400	3419460	2665	2665	2665	2665	0
527	20240617	095300	3419460	2665	2665	2665	2665	0
528	20240617	095200	3419460	2665	2665	2665	2665	2
529	20240617	095100	3414130	2655	2655	2655	2655	0
530	20240617	095000	3414130	2655	2655	2655	2655	0
531	20240617	094900	3414130	2655	2655	2655	2655	0
532	20240617	094800	3414130	2655	2655	2655	2655	0
533	20240617	094700	3414130	2655	2655	2655	2655	0
534	20240617	094600	3414130	2655	2655	2655	2655	0
535	20240617	094500	3414130	2655	2655	2655	2655	1
536	20240617	094400	3411475	2665	2665	2665	2665	0
537	20240617	094300	3411475	2665	2665	2665	2665	0
538	20240617	094200	3411475	2665	2665	2665	2665	0
539	20240617	094100	3411475	2665	2665	2665	2665	0
540	20240617	094000	3411475	2665	2665	2665	2665	0
541	20240617	093900	3411475	2665	2665	2665	2665	0
542	20240617	093800	3411475	2665	2665	2665	2665	0
543	20240617	093700	3411475	2665	2665	2665	2665	1
544	20240617	093600	3408810	2655	2655	2655	2655	0
545	20240617	093500	3408810	2655	2655	2655	2655	0
546	20240617	093400	3408810	2655	2655	2655	2655	0
547	20240617	093300	3408810	2655	2655	2655	2655	0
548	20240617	093200	3408810	2655	2655	2655	2655	0
549	20240617	093100	3408810	2655	2655	2655	2655	1000
550	20240617	093000	753810	2665	2665	2665	2665	25
551	20240617	092900	687185	2665	2665	2665	2665	0
552	20240617	092800	687185	2665	2655	2665	2655	51
553	20240617	092700	551405	2655	2655	2655	2655	0
554	20240617	092600	551405	2655	2655	2655	2655	0
555	20240617	092500	551405	2655	2655	2655	2655	0
556	20240617	092400	551405	2655	2655	2655	2655	7
557	20240617	092300	532820	2655	2655	2655	2655	3
558	20240617	092200	524855	2645	2645	2645	2645	0
559	20240617	092100	524855	2645	2645	2645	2645	0
560	20240617	092000	524855	2645	2645	2645	2645	0
561	20240617	091900	524855	2645	2645	2645	2645	58
562	20240617	091800	371445	2650	2650	2650	2650	17
563	20240617	091700	326395	2650	2650	2650	2650	0
564	20240617	091600	326395	2650	2655	2655	2650	100
565	20240617	091500	61000	2665	2665	2665	2665	0
566	20240617	091400	61000	2665	2665	2665	2665	0
567	20240617	091300	61000	2665	2665	2665	2665	0
568	20240617	091200	61000	2665	2665	2665	2665	0
569	20240617	091100	61000	2665	2665	2665	2665	1
570	20240617	091000	58335	2655	2655	2655	2655	1
571	20240617	090900	55680	2665	2665	2665	2665	0
572	20240617	090800	55680	2665	2665	2665	2665	0
573	20240617	090700	55680	2665	2665	2665	2665	0
574	20240617	090600	55680	2665	2665	2665	2665	0
575	20240617	090500	55680	2665	2665	2665	2665	0
576	20240617	090400	55680	2665	2665	2665	2665	0
577	20240617	090300	55680	2665	2665	2665	2665	0
578	20240617	090200	55680	2665	2665	2665	2665	0
579	20240617	090100	55680	2665	2665	2665	2665	0
580	20240617	090000	55680	2665	2665	2665	2665	2