KissMeData/010770/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	185500	30165520	2980	2980	2980	2980	412
3	20240624	185400	30165520	2980	2980	2980	2980	0
4	20240624	185300	30165520	2980	2980	2980	2980	0
5	20240624	185200	30165520	2980	2980	2980	2980	0
6	20240624	185100	30165520	2980	2980	2980	2980	0
7	20240624	185000	30165520	2980	2980	2980	2980	0
8	20240624	184900	30165520	2980	2980	2980	2980	0
9	20240624	184800	30165520	2980	2980	2980	2980	0
10	20240624	184700	30165520	2980	2980	2980	2980	0
11	20240624	184600	30165520	2980	2980	2980	2980	0
12	20240624	184500	30165520	2980	2980	2980	2980	0
13	20240624	184400	30165520	2980	2980	2980	2980	0
14	20240624	184300	30165520	2980	2980	2980	2980	0
15	20240624	184200	30165520	2980	2980	2980	2980	0
16	20240624	184100	30165520	2980	2980	2980	2980	0
17	20240624	184000	30165520	2980	2980	2980	2980	0
18	20240624	183900	30165520	2980	2980	2980	2980	0
19	20240624	183800	30165520	2980	2980	2980	2980	0
20	20240624	183700	30165520	2980	2980	2980	2980	0
21	20240624	183600	30165520	2980	2980	2980	2980	0
22	20240624	183500	30165520	2980	2980	2980	2980	0
23	20240624	183400	30165520	2980	2980	2980	2980	0
24	20240624	183300	30165520	2980	2980	2980	2980	0
25	20240624	183200	30165520	2980	2980	2980	2980	0
26	20240624	183100	30165520	2980	2980	2980	2980	0
27	20240624	183000	30165520	2980	2980	2980	2980	0
28	20240624	182900	30165520	2980	2980	2980	2980	0
29	20240624	182800	30165520	2980	2980	2980	2980	0
30	20240624	182700	30165520	2980	2980	2980	2980	0
31	20240624	182600	30165520	2980	2980	2980	2980	0
32	20240624	182500	30165520	2980	2980	2980	2980	412
33	20240624	182400	30165520	2980	2980	2980	2980	0
34	20240624	182300	30165520	2980	2980	2980	2980	0
35	20240624	182200	30165520	2980	2980	2980	2980	0
36	20240624	182100	30165520	2980	2980	2980	2980	0
37	20240624	182000	30165520	2980	2980	2980	2980	0
38	20240624	181900	30165520	2980	2980	2980	2980	0
39	20240624	181800	30165520	2980	2980	2980	2980	0
40	20240624	181700	30165520	2980	2980	2980	2980	0
41	20240624	181600	30165520	2980	2980	2980	2980	0
42	20240624	181500	30165520	2980	2980	2980	2980	0
43	20240624	181400	30165520	2980	2980	2980	2980	0
44	20240624	181300	30165520	2980	2980	2980	2980	0
45	20240624	181200	30165520	2980	2980	2980	2980	0
46	20240624	181100	30165520	2980	2980	2980	2980	0
47	20240624	181000	30165520	2980	2980	2980	2980	0
48	20240624	180900	30165520	2980	2980	2980	2980	0
49	20240624	180800	30165520	2980	2980	2980	2980	0
50	20240624	180700	30165520	2980	2980	2980	2980	0
51	20240624	180600	30165520	2980	2980	2980	2980	0
52	20240624	180500	30165520	2980	2980	2980	2980	0
53	20240624	180400	30165520	2980	2980	2980	2980	0
54	20240624	180300	30165520	2980	2980	2980	2980	0
55	20240624	180200	30165520	2980	2980	2980	2980	0
56	20240624	180100	30165520	2980	2980	2980	2980	0
57	20240624	180000	30165520	2980	2980	2980	2980	0
58	20240624	175900	30165520	2980	2980	2980	2980	0
59	20240624	175800	30165520	2980	2980	2980	2980	0
60	20240624	175700	30165520	2980	2980	2980	2980	0
61	20240624	175600	30165520	2980	2980	2980	2980	0
62	20240624	175500	30165520	2980	2980	2980	2980	412
63	20240624	175400	30165520	2980	2980	2980	2980	0
64	20240624	175300	30165520	2980	2980	2980	2980	0
65	20240624	175200	30165520	2980	2980	2980	2980	0
66	20240624	175100	30165520	2980	2980	2980	2980	0
67	20240624	175000	30165520	2980	2980	2980	2980	0
68	20240624	174900	30165520	2980	2980	2980	2980	0
69	20240624	174800	30165520	2980	2980	2980	2980	0
70	20240624	174700	30165520	2980	2980	2980	2980	0
71	20240624	174600	30165520	2980	2980	2980	2980	0
72	20240624	174500	30165520	2980	2980	2980	2980	0
73	20240624	174400	30165520	2980	2980	2980	2980	0
74	20240624	174300	30165520	2980	2980	2980	2980	0
75	20240624	174200	30165520	2980	2980	2980	2980	0
76	20240624	174100	30165520	2980	2980	2980	2980	0
77	20240624	174000	30165520	2980	2980	2980	2980	0
78	20240624	173900	30165520	2980	2980	2980	2980	0
79	20240624	173800	30165520	2980	2980	2980	2980	0
80	20240624	173700	30165520	2980	2980	2980	2980	0
81	20240624	173600	30165520	2980	2980	2980	2980	0
82	20240624	173500	30165520	2980	2980	2980	2980	0
83	20240624	173400	30165520	2980	2980	2980	2980	0
84	20240624	173300	30165520	2980	2980	2980	2980	0
85	20240624	173200	30165520	2980	2980	2980	2980	0
86	20240624	173100	30165520	2980	2980	2980	2980	0
87	20240624	173000	30165520	2980	2980	2980	2980	0
88	20240624	172900	30165520	2980	2980	2980	2980	0
89	20240624	172800	30165520	2980	2980	2980	2980	0
90	20240624	172700	30165520	2980	2980	2980	2980	0
91	20240624	172600	30165520	2980	2980	2980	2980	0
92	20240624	172500	30165520	2980	2980	2980	2980	412
93	20240624	172400	30165520	2980	2980	2980	2980	0
94	20240624	172300	30165520	2980	2980	2980	2980	0
95	20240624	172200	30165520	2980	2980	2980	2980	0
96	20240624	172100	30165520	2980	2980	2980	2980	0
97	20240624	172000	30165520	2980	2980	2980	2980	0
98	20240624	171900	30165520	2980	2980	2980	2980	0
99	20240624	171800	30165520	2980	2980	2980	2980	0
100	20240624	171700	30165520	2980	2980	2980	2980	0
101	20240624	171600	30165520	2980	2980	2980	2980	0
102	20240624	171500	30165520	2980	2980	2980	2980	0
103	20240624	171400	30165520	2980	2980	2980	2980	0
104	20240624	171300	30165520	2980	2980	2980	2980	0
105	20240624	171200	30165520	2980	2980	2980	2980	0
106	20240624	171100	30165520	2980	2980	2980	2980	0
107	20240624	171000	30165520	2980	2980	2980	2980	0
108	20240624	170900	30165520	2980	2980	2980	2980	0
109	20240624	170800	30165520	2980	2980	2980	2980	0
110	20240624	170700	30165520	2980	2980	2980	2980	0
111	20240624	170600	30165520	2980	2980	2980	2980	0
112	20240624	170500	30165520	2980	2980	2980	2980	0
113	20240624	170400	30165520	2980	2980	2980	2980	0
114	20240624	170300	30165520	2980	2980	2980	2980	0
115	20240624	170200	30165520	2980	2980	2980	2980	0
116	20240624	170100	30165520	2980	2980	2980	2980	0
117	20240624	170000	30165520	2980	2980	2980	2980	0
118	20240624	165900	30165520	2980	2980	2980	2980	0
119	20240624	165800	30165520	2980	2980	2980	2980	0
120	20240624	165700	30165520	2980	2980	2980	2980	0
121	20240624	165600	30165520	2980	2980	2980	2980	0
122	20240624	165500	30165520	2980	2980	2980	2980	412
123	20240624	165400	30165520	2980	2980	2980	2980	0
124	20240624	165300	30165520	2980	2980	2980	2980	0
125	20240624	165200	30165520	2980	2980	2980	2980	0
126	20240624	165100	30165520	2980	2980	2980	2980	0
127	20240624	165000	30165520	2980	2980	2980	2980	0
128	20240624	164900	30165520	2980	2980	2980	2980	0
129	20240624	164800	30165520	2980	2980	2980	2980	0
130	20240624	164700	30165520	2980	2980	2980	2980	0
131	20240624	164600	30165520	2980	2980	2980	2980	0
132	20240624	164500	30165520	2980	2980	2980	2980	0
133	20240624	164400	30165520	2980	2980	2980	2980	0
134	20240624	164300	30165520	2980	2980	2980	2980	0
135	20240624	164200	30165520	2980	2980	2980	2980	0
136	20240624	164100	30165520	2980	2980	2980	2980	0
137	20240624	164000	30165520	2980	2980	2980	2980	0
138	20240624	163900	30165520	2980	2980	2980	2980	0
139	20240624	163800	30165520	2980	2980	2980	2980	0
140	20240624	163700	30165520	2980	2980	2980	2980	0
141	20240624	163600	30165520	2980	2980	2980	2980	0
142	20240624	163500	30165520	2980	2980	2980	2980	0
143	20240624	163400	30165520	2980	2980	2980	2980	0
144	20240624	163300	30165520	2980	2980	2980	2980	0
145	20240624	163200	30165520	2980	2980	2980	2980	0
146	20240624	163100	30165520	2980	2980	2980	2980	0
147	20240624	163000	30165520	2980	2980	2980	2980	0
148	20240624	162900	30165520	2980	2980	2980	2980	0
149	20240624	162800	30165520	2980	2980	2980	2980	0
150	20240624	162700	30165520	2980	2980	2980	2980	0
151	20240624	162600	30165520	2980	2980	2980	2980	0
152	20240624	162500	30165520	2980	2980	2980	2980	412
153	20240624	162400	30165520	2980	2980	2980	2980	0
154	20240624	162300	30165520	2980	2980	2980	2980	0
155	20240624	162200	30165520	2980	2980	2980	2980	0
156	20240624	162100	30165520	2980	2980	2980	2980	0
157	20240624	162000	30165520	2980	2980	2980	2980	0
158	20240624	161900	30165520	2980	2980	2980	2980	0
159	20240624	161800	30165520	2980	2980	2980	2980	0
160	20240624	161700	30165520	2980	2980	2980	2980	0
161	20240624	161600	30165520	2980	2980	2980	2980	0
162	20240624	161500	30165520	2980	2980	2980	2980	0
163	20240624	161400	30165520	2980	2980	2980	2980	0
164	20240624	161300	30165520	2980	2980	2980	2980	0
165	20240624	161200	30165520	2980	2980	2980	2980	0
166	20240624	161100	30165520	2980	2980	2980	2980	0
167	20240624	161000	30165520	2980	2980	2980	2980	0
168	20240624	160900	30165520	2980	2980	2980	2980	0
169	20240624	160800	30165520	2980	2980	2980	2980	0
170	20240624	160700	30165520	2980	2980	2980	2980	0
171	20240624	160600	30165520	2980	2980	2980	2980	0
172	20240624	160500	30165520	2980	2980	2980	2980	0
173	20240624	160400	30165520	2980	2980	2980	2980	0
174	20240624	160300	30165520	2980	2980	2980	2980	0
175	20240624	160200	30165520	2980	2980	2980	2980	0
176	20240624	160100	30165520	2980	2980	2980	2980	0
177	20240624	160000	30165520	2980	2980	2980	2980	0
178	20240624	155900	30165520	2980	2980	2980	2980	0
179	20240624	155800	30165520	2980	2980	2980	2980	0
180	20240624	155700	30165520	2980	2980	2980	2980	0
181	20240624	155600	30165520	2980	2980	2980	2980	0
182	20240624	155500	30165520	2980	2980	2980	2980	412
183	20240624	155400	30165520	2980	2980	2980	2980	0
184	20240624	155300	30165520	2980	2980	2980	2980	0
185	20240624	155200	30165520	2980	2980	2980	2980	0
186	20240624	155100	30165520	2980	2980	2980	2980	0
187	20240624	155000	30165520	2980	2980	2980	2980	0
188	20240624	154900	30165520	2980	2980	2980	2980	0
189	20240624	154800	30165520	2980	2980	2980	2980	0
190	20240624	154700	30165520	2980	2980	2980	2980	0
191	20240624	154600	30165520	2980	2980	2980	2980	0
192	20240624	154500	30165520	2980	2980	2980	2980	0
193	20240624	154400	30165520	2980	2980	2980	2980	0
194	20240624	154300	30165520	2980	2980	2980	2980	0
195	20240624	154200	30165520	2980	2980	2980	2980	0
196	20240624	154100	30165520	2980	2980	2980	2980	0
197	20240624	154000	30165520	2980	2980	2980	2980	0
198	20240624	153900	30165520	2980	2980	2980	2980	0
199	20240624	153800	30165520	2980	2980	2980	2980	0
200	20240624	153700	30165520	2980	2980	2980	2980	0
201	20240624	153600	30165520	2980	2980	2980	2980	0
202	20240624	153500	30165520	2980	2980	2980	2980	0
203	20240624	153400	30165520	2980	2980	2980	2980	0
204	20240624	153300	30165520	2980	2980	2980	2980	0
205	20240624	153200	30165520	2980	2980	2980	2980	0
206	20240624	153100	30165520	2980	2980	2980	2980	0
207	20240624	153000	30165520	2980	2980	2980	2980	412
208	20240624	152900	28937760	2980	2980	2980	2980	0
209	20240624	152800	28937760	2980	2980	2980	2980	0
210	20240624	152700	28937760	2980	2980	2980	2980	0
211	20240624	152600	28937760	2980	2980	2980	2980	0
212	20240624	152500	28937760	2980	2980	2980	2980	0
213	20240624	152400	28937760	2980	2980	2980	2980	0
214	20240624	152300	28937760	2980	2980	2980	2980	0
215	20240624	152200	28937760	2980	2980	2980	2980	0
216	20240624	152100	28937760	2980	2980	2980	2980	0
217	20240624	152000	28937760	2980	2980	2980	2980	0
218	20240624	151900	28937760	2980	2980	2980	2980	1
219	20240624	151800	28934780	2970	2970	2970	2970	0
220	20240624	151700	28934780	2970	2970	2970	2970	0
221	20240624	151600	28934780	2970	2970	2970	2970	0
222	20240624	151500	28934780	2970	2970	2970	2970	47
223	20240624	151400	28795190	2970	2970	2970	2970	0
224	20240624	151300	28795190	2970	2970	2970	2970	0
225	20240624	151200	28795190	2970	2970	2970	2970	0
226	20240624	151100	28795190	2970	2970	2970	2970	0
227	20240624	151000	28795190	2970	2970	2970	2970	0
228	20240624	150900	28795190	2970	2970	2970	2970	0
229	20240624	150800	28795190	2970	2970	2970	2970	0
230	20240624	150700	28795190	2970	2970	2970	2970	1
231	20240624	150600	28792220	2970	2970	2970	2970	0
232	20240624	150500	28792220	2970	2970	2970	2970	0
233	20240624	150400	28792220	2970	2970	2970	2970	0
234	20240624	150300	28792220	2970	2970	2970	2970	10
235	20240624	150200	28762520	2970	2970	2970	2970	20
236	20240624	150100	28703120	2965	2965	2965	2965	0
237	20240624	150000	28703120	2965	2965	2965	2965	0
238	20240624	145900	28703120	2965	2965	2965	2965	0
239	20240624	145800	28703120	2965	2965	2965	2965	0
240	20240624	145700	28703120	2965	2965	2965	2965	0
241	20240624	145600	28703120	2965	2965	2965	2965	0
242	20240624	145500	28703120	2965	2965	2965	2965	0
243	20240624	145400	28703120	2965	2965	2965	2965	0
244	20240624	145300	28703120	2965	2965	2965	2965	0
245	20240624	145200	28703120	2965	2965	2965	2965	0
246	20240624	145100	28703120	2965	2965	2965	2965	894
247	20240624	145000	26052410	2965	2965	2965	2965	0
248	20240624	144900	26052410	2965	2965	2965	2965	0
249	20240624	144800	26052410	2965	2965	2965	2965	0
250	20240624	144700	26052410	2965	2965	2965	2965	121
251	20240624	144600	25693645	2960	2960	2960	2960	0
252	20240624	144500	25693645	2960	2960	2960	2960	0
253	20240624	144400	25693645	2960	2960	2960	2960	0
254	20240624	144300	25693645	2960	2960	2960	2960	0
255	20240624	144200	25693645	2960	2960	2960	2960	0
256	20240624	144100	25693645	2960	2960	2960	2960	0
257	20240624	144000	25693645	2960	2960	2960	2960	0
258	20240624	143900	25693645	2960	2970	2970	2960	2000
259	20240624	143800	19768775	2980	2980	2980	2980	0
260	20240624	143700	19768775	2980	2980	2980	2980	0
261	20240624	143600	19768775	2980	2980	2980	2980	0
262	20240624	143500	19768775	2980	2980	2980	2980	0
263	20240624	143400	19768775	2980	2980	2980	2980	0
264	20240624	143300	19768775	2980	2980	2980	2980	0
265	20240624	143200	19768775	2980	2980	2980	2980	0
266	20240624	143100	19768775	2980	2980	2980	2980	0
267	20240624	143000	19768775	2980	2980	2980	2980	0
268	20240624	142900	19768775	2980	2980	2980	2980	0
269	20240624	142800	19768775	2980	2980	2980	2980	0
270	20240624	142700	19768775	2980	2980	2980	2980	0
271	20240624	142600	19768775	2980	2980	2980	2980	1
272	20240624	142500	19765795	2980	2980	2980	2980	0
273	20240624	142400	19765795	2980	2980	2980	2980	0
274	20240624	142300	19765795	2980	2980	2980	2980	0
275	20240624	142200	19765795	2980	2980	2980	2980	0
276	20240624	142100	19765795	2980	2980	2980	2980	0
277	20240624	142000	19765795	2980	2980	2980	2980	0
278	20240624	141900	19765795	2980	2980	2980	2980	0
279	20240624	141800	19765795	2980	2980	2980	2980	0
280	20240624	141700	19765795	2980	2980	2980	2980	0
281	20240624	141600	19765795	2980	2980	2980	2980	0
282	20240624	141500	19765795	2980	2980	2980	2980	0
283	20240624	141400	19765795	2980	2980	2980	2980	0
284	20240624	141300	19765795	2980	2980	2980	2980	0
285	20240624	141200	19765795	2980	2980	2980	2980	0
286	20240624	141100	19765795	2980	2980	2980	2980	0
287	20240624	141000	19765795	2980	2980	2980	2980	0
288	20240624	140900	19765795	2980	2980	2980	2980	0
289	20240624	140800	19765795	2980	2975	2980	2975	104
290	20240624	140700	19456125	2975	2975	2975	2975	0
291	20240624	140600	19456125	2975	2975	2975	2975	0
292	20240624	140500	19456125	2975	2975	2975	2975	0
293	20240624	140400	19456125	2975	2975	2975	2975	52
294	20240624	140300	19301425	2980	2980	2980	2980	0
295	20240624	140200	19301425	2980	2980	2980	2980	0
296	20240624	140100	19301425	2980	2980	2980	2980	0
297	20240624	140000	19301425	2980	2980	2980	2980	0
298	20240624	135900	19301425	2980	2980	2980	2980	0
299	20240624	135800	19301425	2980	2980	2980	2980	0
300	20240624	135700	19301425	2980	2980	2980	2980	0
301	20240624	135600	19301425	2980	2980	2980	2980	0
302	20240624	135500	19301425	2980	2980	2980	2980	2
303	20240624	135400	19295465	2980	2980	2980	2980	0
304	20240624	135300	19295465	2980	2980	2980	2980	0
305	20240624	135200	19295465	2980	2980	2980	2980	0
306	20240624	135100	19295465	2980	2980	2980	2980	0
307	20240624	135000	19295465	2980	2980	2980	2980	0
308	20240624	134900	19295465	2980	2980	2980	2980	0
309	20240624	134800	19295465	2980	2980	2980	2980	0
310	20240624	134700	19295465	2980	2980	2980	2980	0
311	20240624	134600	19295465	2980	2980	2980	2980	0
312	20240624	134500	19295465	2980	2980	2980	2980	0
313	20240624	134400	19295465	2980	2980	2980	2980	0
314	20240624	134300	19295465	2980	2980	2980	2980	0
315	20240624	134200	19295465	2980	2980	2980	2980	0
316	20240624	134100	19295465	2980	2980	2980	2980	0
317	20240624	134000	19295465	2980	2980	2980	2980	0
318	20240624	133900	19295465	2980	2980	2980	2980	0
319	20240624	133800	19295465	2980	2980	2980	2980	0
320	20240624	133700	19295465	2980	2980	2980	2980	0
321	20240624	133600	19295465	2980	2980	2980	2980	0
322	20240624	133500	19295465	2980	2980	2980	2980	0
323	20240624	133400	19295465	2980	2980	2980	2980	0
324	20240624	133300	19295465	2980	2980	2980	2980	1
325	20240624	133200	19292485	2980	2980	2980	2980	0
326	20240624	133100	19292485	2980	2980	2980	2980	0
327	20240624	133000	19292485	2980	2980	2980	2980	0
328	20240624	132900	19292485	2980	2980	2980	2980	0
329	20240624	132800	19292485	2980	2980	2980	2980	0
330	20240624	132700	19292485	2980	2980	2980	2980	0
331	20240624	132600	19292485	2980	2980	2980	2980	0
332	20240624	132500	19292485	2980	2980	2980	2980	0
333	20240624	132400	19292485	2980	2980	2980	2980	0
334	20240624	132300	19292485	2980	2980	2980	2980	0
335	20240624	132200	19292485	2980	2980	2980	2980	0
336	20240624	132100	19292485	2980	2980	2980	2980	0
337	20240624	132000	19292485	2980	2980	2980	2980	0
338	20240624	131900	19292485	2980	2980	2980	2980	1
339	20240624	131800	19289505	2980	2980	2980	2980	0
340	20240624	131700	19289505	2980	2980	2980	2980	0
341	20240624	131600	19289505	2980	2980	2980	2980	0
342	20240624	131500	19289505	2980	2980	2980	2980	0
343	20240624	131400	19289505	2980	2980	2980	2980	0
344	20240624	131300	19289505	2980	2980	2980	2980	0
345	20240624	131200	19289505	2980	2980	2980	2980	0
346	20240624	131100	19289505	2980	2980	2980	2980	0
347	20240624	131000	19289505	2980	2980	2980	2980	0
348	20240624	130900	19289505	2980	2980	2980	2980	0
349	20240624	130800	19289505	2980	2980	2980	2980	0
350	20240624	130700	19289505	2980	2980	2980	2980	0
351	20240624	130600	19289505	2980	2980	2980	2980	0
352	20240624	130500	19289505	2980	2980	2980	2980	0
353	20240624	130400	19289505	2980	2980	2980	2980	0
354	20240624	130300	19289505	2980	2980	2980	2980	0
355	20240624	130200	19289505	2980	2980	2980	2980	0
356	20240624	130100	19289505	2980	2980	2980	2980	0
357	20240624	130000	19289505	2980	2980	2980	2980	0
358	20240624	125900	19289505	2980	2980	2980	2980	0
359	20240624	125800	19289505	2980	2980	2980	2980	0
360	20240624	125700	19289505	2980	2980	2980	2980	0
361	20240624	125600	19289505	2980	2980	2980	2980	0
362	20240624	125500	19289505	2980	2980	2980	2980	0
363	20240624	125400	19289505	2980	2980	2980	2980	0
364	20240624	125300	19289505	2980	2980	2980	2980	0
365	20240624	125200	19289505	2980	2980	2980	2980	0
366	20240624	125100	19289505	2980	2980	2980	2980	0
367	20240624	125000	19289505	2980	2980	2980	2980	0
368	20240624	124900	19289505	2980	2980	2980	2980	0
369	20240624	124800	19289505	2980	2980	2980	2980	1
370	20240624	124700	19286525	2980	2980	2980	2980	0
371	20240624	124600	19286525	2980	2980	2980	2980	0
372	20240624	124500	19286525	2980	2980	2980	2980	0
373	20240624	124400	19286525	2980	2980	2980	2980	0
374	20240624	124300	19286525	2980	2980	2980	2980	0
375	20240624	124200	19286525	2980	2980	2980	2980	0
376	20240624	124100	19286525	2980	2980	2980	2980	0
377	20240624	124000	19286525	2980	2980	2980	2980	0
378	20240624	123900	19286525	2980	2980	2980	2980	0
379	20240624	123800	19286525	2980	2980	2980	2980	0
380	20240624	123700	19286525	2980	2980	2980	2980	0
381	20240624	123600	19286525	2980	2980	2980	2980	0
382	20240624	123500	19286525	2980	2980	2980	2980	0
383	20240624	123400	19286525	2980	2980	2980	2980	0
384	20240624	123300	19286525	2980	2980	2980	2980	0
385	20240624	123200	19286525	2980	2980	2980	2980	0
386	20240624	123100	19286525	2980	2980	2980	2980	0
387	20240624	123000	19286525	2980	2980	2980	2980	0
388	20240624	122900	19286525	2980	2980	2980	2980	0
389	20240624	122800	19286525	2980	2980	2980	2980	0
390	20240624	122700	19286525	2980	2980	2980	2980	0
391	20240624	122600	19286525	2980	2980	2980	2980	0
392	20240624	122500	19286525	2980	2980	2980	2980	0
393	20240624	122400	19286525	2980	2980	2980	2980	0
394	20240624	122300	19286525	2980	2980	2980	2980	0
395	20240624	122200	19286525	2980	2980	2980	2980	0
396	20240624	122100	19286525	2980	2980	2980	2980	0
397	20240624	122000	19286525	2980	2980	2980	2980	0
398	20240624	121900	19286525	2980	2980	2980	2980	1
399	20240624	121800	19283545	2985	2985	2985	2985	0
400	20240624	121700	19283545	2985	2985	2985	2985	0
401	20240624	121600	19283545	2985	2985	2985	2985	0
402	20240624	121500	19283545	2985	2985	2985	2985	0
403	20240624	121400	19283545	2985	2985	2985	2985	0
404	20240624	121300	19283545	2985	2985	2985	2985	0
405	20240624	121200	19283545	2985	2985	2985	2985	0
406	20240624	121100	19283545	2985	2985	2985	2985	0
407	20240624	121000	19283545	2985	2985	2985	2985	0
408	20240624	120900	19283545	2985	2985	2985	2985	0
409	20240624	120800	19283545	2985	2985	2985	2985	0
410	20240624	120700	19283545	2985	2985	2985	2985	0
411	20240624	120600	19283545	2985	2985	2985	2985	0
412	20240624	120500	19283545	2985	2985	2985	2985	0
413	20240624	120400	19283545	2985	2985	2985	2985	0
414	20240624	120300	19283545	2985	2985	2985	2985	0
415	20240624	120200	19283545	2985	2985	2985	2985	0
416	20240624	120100	19283545	2985	2985	2985	2985	0
417	20240624	120000	19283545	2985	2985	2985	2985	0
418	20240624	115900	19283545	2985	2985	2985	2985	0
419	20240624	115800	19283545	2985	2985	2985	2985	0
420	20240624	115700	19283545	2985	2985	2985	2985	0
421	20240624	115600	19283545	2985	2985	2985	2985	0
422	20240624	115500	19283545	2985	2985	2985	2985	0
423	20240624	115400	19283545	2985	2985	2985	2985	0
424	20240624	115300	19283545	2985	2985	2985	2985	0
425	20240624	115200	19283545	2985	2985	2985	2985	0
426	20240624	115100	19283545	2985	2985	2985	2985	0
427	20240624	115000	19283545	2985	2985	2985	2985	0
428	20240624	114900	19283545	2985	2985	2985	2985	0
429	20240624	114800	19283545	2985	2985	2985	2985	0
430	20240624	114700	19283545	2985	2985	2985	2985	0
431	20240624	114600	19283545	2985	2985	2985	2985	0
432	20240624	114500	19283545	2985	2985	2985	2985	0
433	20240624	114400	19283545	2985	2985	2985	2985	0
434	20240624	114300	19283545	2985	2985	2985	2985	0
435	20240624	114200	19283545	2985	2985	2985	2985	0
436	20240624	114100	19283545	2985	2985	2985	2985	0
437	20240624	114000	19283545	2985	2985	2985	2985	0
438	20240624	113900	19283545	2985	2985	2985	2985	0
439	20240624	113800	19283545	2985	2985	2985	2985	0
440	20240624	113700	19283545	2985	2985	2985	2985	0
441	20240624	113600	19283545	2985	2985	2985	2985	0
442	20240624	113500	19283545	2985	2985	2985	2985	0
443	20240624	113400	19283545	2985	2985	2985	2985	0
444	20240624	113300	19283545	2985	2985	2985	2985	0
445	20240624	113200	19283545	2985	2985	2985	2985	0
446	20240624	113100	19283545	2985	2985	2985	2985	0
447	20240624	113000	19283545	2985	2985	2985	2985	0
448	20240624	112900	19283545	2985	2985	2985	2985	0
449	20240624	112800	19283545	2985	2985	2985	2985	1
450	20240624	112700	19280560	2965	2965	2965	2965	0
451	20240624	112600	19280560	2965	2965	2965	2965	0
452	20240624	112500	19280560	2965	2965	2965	2965	0
453	20240624	112400	19280560	2965	2965	2965	2965	0
454	20240624	112300	19280560	2965	2965	2965	2965	0
455	20240624	112200	19280560	2965	2965	2965	2965	0
456	20240624	112100	19280560	2965	2965	2965	2965	0
457	20240624	112000	19280560	2965	2965	2965	2965	0
458	20240624	111900	19280560	2965	2965	2965	2965	0
459	20240624	111800	19280560	2965	2965	2965	2965	263
460	20240624	111700	18500765	2980	2980	2980	2980	0
461	20240624	111600	18500765	2980	2980	2980	2980	0
462	20240624	111500	18500765	2980	2980	2980	2980	0
463	20240624	111400	18500765	2980	2980	2980	2980	0
464	20240624	111300	18500765	2980	2980	2980	2980	0
465	20240624	111200	18500765	2980	2980	2980	2980	0
466	20240624	111100	18500765	2980	2980	2980	2980	0
467	20240624	111000	18500765	2980	2980	2980	2980	0
468	20240624	110900	18500765	2980	2980	2980	2980	0
469	20240624	110800	18500765	2980	2980	2980	2980	0
470	20240624	110700	18500765	2980	2980	2980	2980	0
471	20240624	110600	18500765	2980	2980	2980	2980	0
472	20240624	110500	18500765	2980	2980	2980	2980	0
473	20240624	110400	18500765	2980	2980	2980	2980	0
474	20240624	110300	18500765	2980	2980	2980	2980	0
475	20240624	110200	18500765	2980	2980	2980	2980	0
476	20240624	110100	18500765	2980	2980	2980	2980	1
477	20240624	110000	18497785	2980	2980	2980	2980	0
478	20240624	105900	18497785	2980	2980	2980	2980	0
479	20240624	105800	18497785	2980	2980	2980	2980	0
480	20240624	105700	18497785	2980	2980	2980	2980	0
481	20240624	105600	18497785	2980	2980	2980	2980	0
482	20240624	105500	18497785	2980	2980	2980	2980	0
483	20240624	105400	18497785	2980	2980	2980	2980	0
484	20240624	105300	18497785	2980	2980	2980	2980	0
485	20240624	105200	18497785	2980	2980	2980	2980	50
486	20240624	105100	18348785	2980	2980	2980	2980	0
487	20240624	105000	18348785	2980	2980	2980	2980	0
488	20240624	104900	18348785	2980	2980	2980	2980	0
489	20240624	104800	18348785	2980	2980	2980	2980	0
490	20240624	104700	18348785	2980	2980	2980	2980	0
491	20240624	104600	18348785	2980	2980	2980	2980	0
492	20240624	104500	18348785	2980	2980	2980	2980	0
493	20240624	104400	18348785	2980	2980	2980	2980	0
494	20240624	104300	18348785	2980	2980	2980	2980	0
495	20240624	104200	18348785	2980	2980	2980	2980	0
496	20240624	104100	18348785	2980	2980	2980	2980	1
497	20240624	104000	18345805	2980	2980	2980	2980	0
498	20240624	103900	18345805	2980	2980	2980	2980	0
499	20240624	103800	18345805	2980	2980	2980	2980	0
500	20240624	103700	18345805	2980	2980	2980	2980	0
501	20240624	103600	18345805	2980	2980	2980	2980	0
502	20240624	103500	18345805	2980	2980	2980	2980	0
503	20240624	103400	18345805	2980	2980	2980	2980	0
504	20240624	103300	18345805	2980	2980	2980	2980	1
505	20240624	103200	18342825	2980	2980	2980	2980	0
506	20240624	103100	18342825	2980	2980	2980	2980	0
507	20240624	103000	18342825	2980	2980	2980	2980	0
508	20240624	102900	18342825	2980	2980	2980	2980	0
509	20240624	102800	18342825	2980	2980	2980	2980	1
510	20240624	102700	18339845	2980	2980	2980	2980	0
511	20240624	102600	18339845	2980	2980	2980	2980	0
512	20240624	102500	18339845	2980	2980	2980	2980	0
513	20240624	102400	18339845	2980	2980	2980	2980	0
514	20240624	102300	18339845	2980	2980	2980	2980	0
515	20240624	102200	18339845	2980	2980	2980	2980	0
516	20240624	102100	18339845	2980	2980	2980	2980	0
517	20240624	102000	18339845	2980	2980	2980	2980	3
518	20240624	101900	18330905	2965	2965	2965	2965	0
519	20240624	101800	18330905	2965	2965	2965	2965	0
520	20240624	101700	18330905	2965	2965	2965	2965	0
521	20240624	101600	18330905	2965	2965	2965	2965	0
522	20240624	101500	18330905	2965	2965	2965	2965	45
523	20240624	101400	18197480	2965	2965	2965	2965	0
524	20240624	101300	18197480	2965	2965	2965	2965	180
525	20240624	101200	17663780	2980	2980	2980	2980	0
526	20240624	101100	17663780	2980	2980	2980	2980	0
527	20240624	101000	17663780	2980	2980	2980	2980	0
528	20240624	100900	17663780	2980	2980	2980	2980	1
529	20240624	100800	17660800	2980	2980	2980	2980	0
530	20240624	100700	17660800	2980	2980	2980	2980	0
531	20240624	100600	17660800	2980	2980	2980	2980	10
532	20240624	100500	17631000	2965	2965	2965	2965	0
533	20240624	100400	17631000	2965	2965	2965	2965	0
534	20240624	100300	17631000	2965	2965	2965	2965	0
535	20240624	100200	17631000	2965	2965	2965	2965	0
536	20240624	100100	17631000	2965	2970	2970	2965	2201
537	20240624	100000	11103865	2970	2980	2980	2970	3
538	20240624	095900	11094935	2980	2980	2980	2980	0
539	20240624	095800	11094935	2980	2980	2980	2980	0
540	20240624	095700	11094935	2980	2980	2980	2980	0
541	20240624	095600	11094935	2980	2980	2980	2980	0
542	20240624	095500	11094935	2980	2980	2980	2980	2
543	20240624	095400	11088975	2980	2980	2980	2980	5
544	20240624	095300	11074075	2980	2980	2980	2980	0
545	20240624	095200	11074075	2980	2980	2980	2980	0
546	20240624	095100	11074075	2980	2980	2980	2980	0
547	20240624	095000	11074075	2980	2980	2980	2980	0
548	20240624	094900	11074075	2980	2980	2980	2980	0
549	20240624	094800	11074075	2980	2980	2980	2980	0
550	20240624	094700	11074075	2980	2980	2980	2980	0
551	20240624	094600	11074075	2980	2980	2980	2980	5
552	20240624	094500	11059175	2980	2980	2980	2980	0
553	20240624	094400	11059175	2980	2980	2980	2980	0
554	20240624	094300	11059175	2980	2980	2980	2980	0
555	20240624	094200	11059175	2980	2980	2980	2980	0
556	20240624	094100	11059175	2980	2980	2980	2980	0
557	20240624	094000	11059175	2980	2980	2980	2980	0
558	20240624	093900	11059175	2980	2980	2980	2980	0
559	20240624	093800	11059175	2980	2975	2980	2970	1100
560	20240624	093700	7782120	2980	2980	2980	2980	5
561	20240624	093600	7767220	2980	2980	2980	2980	0
562	20240624	093500	7767220	2980	2980	2980	2980	0
563	20240624	093400	7767220	2980	2980	2980	2980	0
564	20240624	093300	7767220	2980	2980	2980	2980	0
565	20240624	093200	7767220	2980	2980	2980	2980	1
566	20240624	093100	7764240	2980	2980	2980	2980	0
567	20240624	093000	7764240	2980	2980	2980	2980	0
568	20240624	092900	7764240	2980	2980	2980	2980	1
569	20240624	092800	7761260	2980	2980	2980	2980	1
570	20240624	092700	7758280	2980	2980	2980	2980	0
571	20240624	092600	7758280	2980	2980	2980	2980	0
572	20240624	092500	7758280	2980	2980	2980	2980	0
573	20240624	092400	7758280	2980	2980	2980	2980	1
574	20240624	092300	7755300	2965	2965	2965	2965	0
575	20240624	092200	7755300	2965	2965	2965	2965	500
576	20240624	092100	6272800	2965	2965	2965	2965	100
577	20240624	092000	5976300	2980	2965	2980	2965	15
578	20240624	091900	5931810	2965	2965	2965	2965	140
579	20240624	091800	5516710	2965	2965	2965	2965	60
580	20240624	091700	5338810	2965	2970	2970	2965	1000
581	20240624	091600	2373765	2970	2970	2970	2970	0
582	20240624	091500	2373765	2970	2970	2970	2970	3
583	20240624	091400	2364855	2970	2970	2970	2970	117
584	20240624	091300	2017365	2980	2980	2980	2980	0
585	20240624	091200	2017365	2980	2970	2980	2970	384
586	20240624	091100	876875	2965	2965	2965	2965	0
587	20240624	091000	876875	2965	2965	2965	2965	27
588	20240624	090900	796820	2970	2970	2970	2970	116
589	20240624	090800	452300	2975	2975	2975	2975	100
590	20240624	090700	154800	2975	2975	2975	2975	0
591	20240624	090600	154800	2975	2975	2975	2975	0
592	20240624	090500	154800	2975	2975	2975	2975	0
593	20240624	090400	154800	2975	2980	2980	2975	40
594	20240624	090300	35765	2980	2980	2980	2980	0
595	20240624	090200	35765	2980	2980	2980	2980	0
596	20240624	090100	35765	2980	2980	2980	2980	11
597	20240624	090000	2985	2985	2985	2985	2985	1