KissMeData/001770/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183500	41186480	17040	17040	17040	17040	72
3	20240604	183400	41186480	17040	17040	17040	17040	0
4	20240604	183300	41186480	17040	17040	17040	17040	0
5	20240604	183200	41186480	17040	17040	17040	17040	0
6	20240604	183100	41186480	17040	17040	17040	17040	0
7	20240604	183000	41186480	17040	17040	17040	17040	0
8	20240604	182900	41186480	17040	17040	17040	17040	0
9	20240604	182800	41186480	17040	17040	17040	17040	0
10	20240604	182700	41186480	17040	17040	17040	17040	0
11	20240604	182600	41186480	17040	17040	17040	17040	0
12	20240604	182500	41186480	17040	17040	17040	17040	0
13	20240604	182400	41186480	17040	17040	17040	17040	0
14	20240604	182300	41186480	17040	17040	17040	17040	0
15	20240604	182200	41186480	17040	17040	17040	17040	0
16	20240604	182100	41186480	17040	17040	17040	17040	0
17	20240604	182000	41186480	17040	17040	17040	17040	0
18	20240604	181900	41186480	17040	17040	17040	17040	0
19	20240604	181800	41186480	17040	17040	17040	17040	0
20	20240604	181700	41186480	17040	17040	17040	17040	0
21	20240604	181600	41186480	17040	17040	17040	17040	0
22	20240604	181500	41186480	17040	17040	17040	17040	0
23	20240604	181400	41186480	17040	17040	17040	17040	0
24	20240604	181300	41186480	17040	17040	17040	17040	0
25	20240604	181200	41186480	17040	17040	17040	17040	0
26	20240604	181100	41186480	17040	17040	17040	17040	0
27	20240604	181000	41186480	17040	17040	17040	17040	0
28	20240604	180900	41186480	17040	17040	17040	17040	0
29	20240604	180800	41186480	17040	17040	17040	17040	0
30	20240604	180700	41186480	17040	17040	17040	17040	0
31	20240604	180600	41186480	17040	17040	17040	17040	0
32	20240604	180500	41186480	17040	17040	17040	17040	72
33	20240604	180400	41186480	17040	17040	17040	17040	0
34	20240604	180300	41186480	17040	17040	17040	17040	0
35	20240604	180200	41186480	17040	17040	17040	17040	0
36	20240604	180100	41186480	17040	17040	17040	17040	0
37	20240604	180000	41186480	17040	17040	17040	17040	0
38	20240604	175900	41186480	17040	17040	17040	17040	0
39	20240604	175800	41186480	17040	17040	17040	17040	0
40	20240604	175700	41186480	17040	17040	17040	17040	0
41	20240604	175600	41186480	17040	17040	17040	17040	0
42	20240604	175500	41186480	17040	17040	17040	17040	0
43	20240604	175400	41186480	17040	17040	17040	17040	0
44	20240604	175300	41186480	17040	17040	17040	17040	0
45	20240604	175200	41186480	17040	17040	17040	17040	0
46	20240604	175100	41186480	17040	17040	17040	17040	0
47	20240604	175000	41186480	17040	17040	17040	17040	0
48	20240604	174900	41186480	17040	17040	17040	17040	0
49	20240604	174800	41186480	17040	17040	17040	17040	0
50	20240604	174700	41186480	17040	17040	17040	17040	0
51	20240604	174600	41186480	17040	17040	17040	17040	0
52	20240604	174500	41186480	17040	17040	17040	17040	0
53	20240604	174400	41186480	17040	17040	17040	17040	0
54	20240604	174300	41186480	17040	17040	17040	17040	0
55	20240604	174200	41186480	17040	17040	17040	17040	0
56	20240604	174100	41186480	17040	17040	17040	17040	0
57	20240604	174000	41186480	17040	17040	17040	17040	0
58	20240604	173900	41186480	17040	17040	17040	17040	0
59	20240604	173800	41186480	17040	17040	17040	17040	0
60	20240604	173700	41186480	17040	17040	17040	17040	0
61	20240604	173600	41186480	17040	17040	17040	17040	0
62	20240604	173500	41186480	17040	17040	17040	17040	72
63	20240604	173400	41186480	17040	17040	17040	17040	0
64	20240604	173300	41186480	17040	17040	17040	17040	0
65	20240604	173200	41186480	17040	17040	17040	17040	0
66	20240604	173100	41186480	17040	17040	17040	17040	0
67	20240604	173000	41186480	17040	17040	17040	17040	0
68	20240604	172900	41186480	17040	17040	17040	17040	0
69	20240604	172800	41186480	17040	17040	17040	17040	0
70	20240604	172700	41186480	17040	17040	17040	17040	0
71	20240604	172600	41186480	17040	17040	17040	17040	0
72	20240604	172500	41186480	17040	17040	17040	17040	0
73	20240604	172400	41186480	17040	17040	17040	17040	0
74	20240604	172300	41186480	17040	17040	17040	17040	0
75	20240604	172200	41186480	17040	17040	17040	17040	0
76	20240604	172100	41186480	17040	17040	17040	17040	0
77	20240604	172000	41186480	17040	17040	17040	17040	0
78	20240604	171900	41186480	17040	17040	17040	17040	0
79	20240604	171800	41186480	17040	17040	17040	17040	0
80	20240604	171700	41186480	17040	17040	17040	17040	0
81	20240604	171600	41186480	17040	17040	17040	17040	0
82	20240604	171500	41186480	17040	17040	17040	17040	0
83	20240604	171400	41186480	17040	17040	17040	17040	0
84	20240604	171300	41186480	17040	17040	17040	17040	0
85	20240604	171200	41186480	17040	17040	17040	17040	0
86	20240604	171100	41186480	17040	17040	17040	17040	0
87	20240604	171000	41186480	17040	17040	17040	17040	0
88	20240604	170900	41186480	17040	17040	17040	17040	0
89	20240604	170800	41186480	17040	17040	17040	17040	0
90	20240604	170700	41186480	17040	17040	17040	17040	0
91	20240604	170600	41186480	17040	17040	17040	17040	0
92	20240604	170500	41186480	17040	17040	17040	17040	72
93	20240604	170400	41186480	17040	17040	17040	17040	0
94	20240604	170300	41186480	17040	17040	17040	17040	0
95	20240604	170200	41186480	17040	17040	17040	17040	0
96	20240604	170100	41186480	17040	17040	17040	17040	0
97	20240604	170000	41186480	17040	17040	17040	17040	0
98	20240604	165900	41186480	17040	17040	17040	17040	0
99	20240604	165800	41186480	17040	17040	17040	17040	0
100	20240604	165700	41186480	17040	17040	17040	17040	0
101	20240604	165600	41186480	17040	17040	17040	17040	0
102	20240604	165500	41186480	17040	17040	17040	17040	0
103	20240604	165400	41186480	17040	17040	17040	17040	0
104	20240604	165300	41186480	17040	17040	17040	17040	0
105	20240604	165200	41186480	17040	17040	17040	17040	0
106	20240604	165100	41186480	17040	17040	17040	17040	0
107	20240604	165000	41186480	17040	17040	17040	17040	0
108	20240604	164900	41186480	17040	17040	17040	17040	0
109	20240604	164800	41186480	17040	17040	17040	17040	0
110	20240604	164700	41186480	17040	17040	17040	17040	0
111	20240604	164600	41186480	17040	17040	17040	17040	0
112	20240604	164500	41186480	17040	17040	17040	17040	0
113	20240604	164400	41186480	17040	17040	17040	17040	0
114	20240604	164300	41186480	17040	17040	17040	17040	0
115	20240604	164200	41186480	17040	17040	17040	17040	0
116	20240604	164100	41186480	17040	17040	17040	17040	0
117	20240604	164000	41186480	17040	17040	17040	17040	0
118	20240604	163900	41186480	17040	17040	17040	17040	0
119	20240604	163800	41186480	17040	17040	17040	17040	0
120	20240604	163700	41186480	17040	17040	17040	17040	0
121	20240604	163600	41186480	17040	17040	17040	17040	0
122	20240604	163500	41186480	17040	17040	17040	17040	72
123	20240604	163400	41186480	17040	17040	17040	17040	0
124	20240604	163300	41186480	17040	17040	17040	17040	0
125	20240604	163200	41186480	17040	17040	17040	17040	0
126	20240604	163100	41186480	17040	17040	17040	17040	0
127	20240604	163000	41186480	17040	17040	17040	17040	0
128	20240604	162900	41186480	17040	17040	17040	17040	0
129	20240604	162800	41186480	17040	17040	17040	17040	0
130	20240604	162700	41186480	17040	17040	17040	17040	0
131	20240604	162600	41186480	17040	17040	17040	17040	0
132	20240604	162500	41186480	17040	17040	17040	17040	0
133	20240604	162400	41186480	17040	17040	17040	17040	0
134	20240604	162300	41186480	17040	17040	17040	17040	0
135	20240604	162200	41186480	17040	17040	17040	17040	0
136	20240604	162100	41186480	17040	17040	17040	17040	0
137	20240604	162000	41186480	17040	17040	17040	17040	0
138	20240604	161900	41186480	17040	17040	17040	17040	0
139	20240604	161800	41186480	17040	17040	17040	17040	0
140	20240604	161700	41186480	17040	17040	17040	17040	0
141	20240604	161600	41186480	17040	17040	17040	17040	0
142	20240604	161500	41186480	17040	17040	17040	17040	0
143	20240604	161400	41186480	17040	17040	17040	17040	0
144	20240604	161300	41186480	17040	17040	17040	17040	0
145	20240604	161200	41186480	17040	17040	17040	17040	0
146	20240604	161100	41186480	17040	17040	17040	17040	0
147	20240604	161000	41186480	17040	17040	17040	17040	0
148	20240604	160900	41186480	17040	17040	17040	17040	0
149	20240604	160800	41186480	17040	17040	17040	17040	0
150	20240604	160700	41186480	17040	17040	17040	17040	0
151	20240604	160600	41186480	17040	17040	17040	17040	0
152	20240604	160500	41186480	17040	17040	17040	17040	72
153	20240604	160400	41186480	17040	17040	17040	17040	0
154	20240604	160300	41186480	17040	17040	17040	17040	0
155	20240604	160200	41186480	17040	17040	17040	17040	0
156	20240604	160100	41186480	17040	17040	17040	17040	0
157	20240604	160000	41186480	17040	17040	17040	17040	0
158	20240604	155900	41186480	17040	17040	17040	17040	0
159	20240604	155800	41186480	17040	17040	17040	17040	0
160	20240604	155700	41186480	17040	17040	17040	17040	0
161	20240604	155600	41186480	17040	17040	17040	17040	0
162	20240604	155500	41186480	17040	17040	17040	17040	0
163	20240604	155400	41186480	17040	17040	17040	17040	0
164	20240604	155300	41186480	17040	17040	17040	17040	0
165	20240604	155200	41186480	17040	17040	17040	17040	0
166	20240604	155100	41186480	17040	17040	17040	17040	0
167	20240604	155000	41186480	17040	17040	17040	17040	0
168	20240604	154900	41186480	17040	17040	17040	17040	0
169	20240604	154800	41186480	17040	17040	17040	17040	0
170	20240604	154700	41186480	17040	17040	17040	17040	0
171	20240604	154600	41186480	17040	17040	17040	17040	0
172	20240604	154500	41186480	17040	17040	17040	17040	0
173	20240604	154400	41186480	17040	17040	17040	17040	0
174	20240604	154300	41186480	17040	17040	17040	17040	0
175	20240604	154200	41186480	17040	17040	17040	17040	0
176	20240604	154100	41186480	17040	17040	17040	17040	0
177	20240604	154000	41186480	17040	17040	17040	17040	0
178	20240604	153900	41186480	17040	17040	17040	17040	0
179	20240604	153800	41186480	17040	17040	17040	17040	0
180	20240604	153700	41186480	17040	17040	17040	17040	0
181	20240604	153600	41186480	17040	17040	17040	17040	0
182	20240604	153500	41186480	17040	17040	17040	17040	72
183	20240604	153400	41186480	17040	17040	17040	17040	0
184	20240604	153300	41186480	17040	17040	17040	17040	0
185	20240604	153200	41186480	17040	17040	17040	17040	0
186	20240604	153100	41186480	17040	17040	17040	17040	0
187	20240604	153000	41186480	17040	17040	17040	17040	72
188	20240604	152900	39959600	16910	16910	16910	16910	0
189	20240604	152800	39959600	16910	16910	16910	16910	0
190	20240604	152700	39959600	16910	16910	16910	16910	0
191	20240604	152600	39959600	16910	16910	16910	16910	0
192	20240604	152500	39959600	16910	16910	16910	16910	0
193	20240604	152400	39959600	16910	16910	16910	16910	0
194	20240604	152300	39959600	16910	16910	16910	16910	0
195	20240604	152200	39959600	16910	16910	16910	16910	0
196	20240604	152100	39959600	16910	16910	16910	16910	0
197	20240604	152000	39959600	16910	16910	16910	16910	0
198	20240604	151900	39959600	16910	16910	16910	16910	7
199	20240604	151800	39841230	16920	16930	16930	16920	7
200	20240604	151700	39722780	17040	17040	17040	17040	0
201	20240604	151600	39722780	17040	17040	17040	17040	0
202	20240604	151500	39722780	17040	17040	17040	17040	0
203	20240604	151400	39722780	17040	17040	17040	17040	0
204	20240604	151300	39722780	17040	17040	17040	17040	0
205	20240604	151200	39722780	17040	17040	17040	17040	0
206	20240604	151100	39722780	17040	17040	17040	17040	0
207	20240604	151000	39722780	17040	17040	17040	17040	6
208	20240604	150900	39620540	17040	17040	17040	17040	1
209	20240604	150800	39603500	17040	17040	17040	17040	0
210	20240604	150700	39603500	17040	17040	17040	17040	0
211	20240604	150600	39603500	17040	17040	17040	17040	2
212	20240604	150500	39569420	17040	17040	17040	17040	0
213	20240604	150400	39569420	17040	17040	17040	17040	0
214	20240604	150300	39569420	17040	17040	17040	17040	2
215	20240604	150200	39535340	17040	17040	17040	17040	1
216	20240604	150100	39518300	17040	17040	17040	17040	0
217	20240604	150000	39518300	17040	17040	17040	17040	0
218	20240604	145900	39518300	17040	17040	17040	17040	0
219	20240604	145800	39518300	17040	17040	17040	17040	1
220	20240604	145700	39501260	17030	17030	17030	17030	0
221	20240604	145600	39501260	17030	17030	17030	17030	0
222	20240604	145500	39501260	17030	17030	17030	17030	1
223	20240604	145400	39484230	17030	17030	17030	17030	0
224	20240604	145300	39484230	17030	17030	17030	17030	1
225	20240604	145200	39467200	16920	16920	16920	16920	0
226	20240604	145100	39467200	16920	16920	16920	16920	0
227	20240604	145000	39467200	16920	16920	16920	16920	0
228	20240604	144900	39467200	16920	16920	16920	16920	19
229	20240604	144800	39145720	16920	16920	16920	16920	0
230	20240604	144700	39145720	16920	16920	16920	16920	1
231	20240604	144600	39128800	16920	16920	16920	16920	0
232	20240604	144500	39128800	16920	16920	16920	16920	0
233	20240604	144400	39128800	16920	16920	16920	16920	1
234	20240604	144300	39111880	16920	16920	16920	16920	2
235	20240604	144200	39078040	16920	16920	16920	16920	0
236	20240604	144100	39078040	16920	16920	16920	16920	0
237	20240604	144000	39078040	16920	16920	16920	16920	0
238	20240604	143900	39078040	16920	16920	16920	16920	17
239	20240604	143800	38790400	17040	17040	17040	17040	0
240	20240604	143700	38790400	17040	17040	17040	17040	0
241	20240604	143600	38790400	17040	17040	17040	17040	0
242	20240604	143500	38790400	17040	17040	17040	17040	1
243	20240604	143400	38773360	16910	16910	16910	16910	0
244	20240604	143300	38773360	16910	16910	16910	16910	0
245	20240604	143200	38773360	16910	16910	16910	16910	0
246	20240604	143100	38773360	16910	16910	16910	16910	0
247	20240604	143000	38773360	16910	16910	16910	16910	0
248	20240604	142900	38773360	16910	16910	16910	16910	44
249	20240604	142800	38029320	16910	16910	16910	16910	0
250	20240604	142700	38029320	16910	16970	16970	16910	46
251	20240604	142600	37251100	16990	16990	16990	16990	1
252	20240604	142500	37234110	17050	17050	17050	17050	0
253	20240604	142400	37234110	17050	17050	17050	17050	0
254	20240604	142300	37234110	17050	17050	17050	17050	0
255	20240604	142200	37234110	17050	17050	17050	17050	0
256	20240604	142100	37234110	17050	17050	17050	17050	0
257	20240604	142000	37234110	17050	17050	17050	17050	0
258	20240604	141900	37234110	17050	17050	17050	17050	0
259	20240604	141800	37234110	17050	17050	17050	17050	0
260	20240604	141700	37234110	17050	17050	17050	17050	1
261	20240604	141600	37217060	17050	17050	17050	17050	0
262	20240604	141500	37217060	17050	17050	17050	17050	0
263	20240604	141400	37217060	17050	17050	17050	17050	0
264	20240604	141300	37217060	17050	17050	17050	17050	0
265	20240604	141200	37217060	17050	17050	17050	17050	0
266	20240604	141100	37217060	17050	17050	17050	17050	0
267	20240604	141000	37217060	17050	17050	17050	17050	0
268	20240604	140900	37217060	17050	17050	17050	17050	0
269	20240604	140800	37217060	17050	17050	17050	17050	1
270	20240604	140700	37200010	17050	17050	17050	17050	0
271	20240604	140600	37200010	17050	17050	17050	17050	0
272	20240604	140500	37200010	17050	17050	17050	17050	0
273	20240604	140400	37200010	17050	17050	17050	17050	0
274	20240604	140300	37200010	17050	17050	17050	17050	0
275	20240604	140200	37200010	17050	17050	17050	17050	0
276	20240604	140100	37200010	17050	17050	17050	17050	0
277	20240604	140000	37200010	17050	17050	17050	17050	0
278	20240604	135900	37200010	17050	17050	17050	17050	1
279	20240604	135800	37182960	17050	17050	17050	17050	0
280	20240604	135700	37182960	17050	17050	17050	17050	0
281	20240604	135600	37182960	17050	17050	17050	17050	0
282	20240604	135500	37182960	17050	17050	17050	17050	0
283	20240604	135400	37182960	17050	17050	17050	17050	0
284	20240604	135300	37182960	17050	17050	17050	17050	0
285	20240604	135200	37182960	17050	17050	17050	17050	0
286	20240604	135100	37182960	17050	17050	17050	17050	0
287	20240604	135000	37182960	17050	17050	17050	17050	1
288	20240604	134900	37165910	17050	17050	17050	17050	0
289	20240604	134800	37165910	17050	17050	17050	17050	0
290	20240604	134700	37165910	17050	17050	17050	17050	0
291	20240604	134600	37165910	17050	17050	17050	17050	0
292	20240604	134500	37165910	17050	17050	17050	17050	0
293	20240604	134400	37165910	17050	17050	17050	17050	0
294	20240604	134300	37165910	17050	17050	17050	17050	0
295	20240604	134200	37165910	17050	17050	17050	17050	0
296	20240604	134100	37165910	17050	17050	17050	17050	1
297	20240604	134000	37148860	17080	17080	17080	17080	0
298	20240604	133900	37148860	17080	17080	17080	17080	0
299	20240604	133800	37148860	17080	17080	17080	17080	0
300	20240604	133700	37148860	17080	17080	17080	17080	0
301	20240604	133600	37148860	17080	17080	17080	17080	0
302	20240604	133500	37148860	17080	17080	17080	17080	0
303	20240604	133400	37148860	17080	17080	17080	17080	0
304	20240604	133300	37148860	17080	17080	17080	17080	0
305	20240604	133200	37148860	17080	17080	17080	17080	1
306	20240604	133100	37131780	17050	17050	17050	17050	0
307	20240604	133000	37131780	17050	17050	17050	17050	0
308	20240604	132900	37131780	17050	17050	17050	17050	0
309	20240604	132800	37131780	17050	17050	17050	17050	0
310	20240604	132700	37131780	17050	17050	17050	17050	0
311	20240604	132600	37131780	17050	17050	17050	17050	0
312	20240604	132500	37131780	17050	17050	17050	17050	0
313	20240604	132400	37131780	17050	17050	17050	17050	0
314	20240604	132300	37131780	17050	17050	17050	17050	1
315	20240604	132200	37114730	17050	17050	17050	17050	0
316	20240604	132100	37114730	17050	17050	17050	17050	0
317	20240604	132000	37114730	17050	17050	17050	17050	0
318	20240604	131900	37114730	17050	17050	17050	17050	0
319	20240604	131800	37114730	17050	17050	17050	17050	0
320	20240604	131700	37114730	17050	17050	17050	17050	0
321	20240604	131600	37114730	17050	17050	17050	17050	0
322	20240604	131500	37114730	17050	17050	17050	17050	0
323	20240604	131400	37114730	17050	17050	17050	17050	1
324	20240604	131300	37097680	17090	17090	17090	17090	0
325	20240604	131200	37097680	17090	17090	17090	17090	0
326	20240604	131100	37097680	17090	17090	17090	17090	0
327	20240604	131000	37097680	17090	17090	17090	17090	0
328	20240604	130900	37097680	17090	17090	17090	17090	0
329	20240604	130800	37097680	17090	17090	17090	17090	0
330	20240604	130700	37097680	17090	17090	17090	17090	0
331	20240604	130600	37097680	17090	17090	17090	17090	0
332	20240604	130500	37097680	17090	17090	17090	17090	1
333	20240604	130400	37080590	17030	17020	17030	17020	24
334	20240604	130300	36671890	17020	17020	17020	17020	0
335	20240604	130200	36671890	17020	17020	17020	17020	0
336	20240604	130100	36671890	17020	17020	17020	17020	0
337	20240604	130000	36671890	17020	17020	17020	17020	0
338	20240604	125900	36671890	17020	17020	17020	17020	0
339	20240604	125800	36671890	17020	17020	17020	17020	0
340	20240604	125700	36671890	17020	17020	17020	17020	0
341	20240604	125600	36671890	17020	17020	17020	17020	1
342	20240604	125500	36654870	17030	17030	17030	17030	0
343	20240604	125400	36654870	17030	17030	17030	17030	0
344	20240604	125300	36654870	17030	17030	17030	17030	0
345	20240604	125200	36654870	17030	17030	17030	17030	0
346	20240604	125100	36654870	17030	17030	17030	17030	0
347	20240604	125000	36654870	17030	17030	17030	17030	0
348	20240604	124900	36654870	17030	17030	17030	17030	0
349	20240604	124800	36654870	17030	17030	17030	17030	0
350	20240604	124700	36654870	17030	17030	17030	17030	6
351	20240604	124600	36552690	17030	17030	17030	17030	0
352	20240604	124500	36552690	17030	17030	17030	17030	0
353	20240604	124400	36552690	17030	17030	17030	17030	0
354	20240604	124300	36552690	17030	17030	17030	17030	0
355	20240604	124200	36552690	17030	17030	17030	17030	0
356	20240604	124100	36552690	17030	17030	17030	17030	0
357	20240604	124000	36552690	17030	17030	17030	17030	0
358	20240604	123900	36552690	17030	17030	17030	17030	0
359	20240604	123800	36552690	17030	17030	17030	17030	1
360	20240604	123700	36535660	17030	17030	17030	17030	0
361	20240604	123600	36535660	17030	17030	17030	17030	0
362	20240604	123500	36535660	17030	17030	17030	17030	0
363	20240604	123400	36535660	17030	17030	17030	17030	0
364	20240604	123300	36535660	17030	17030	17030	17030	0
365	20240604	123200	36535660	17030	17030	17030	17030	0
366	20240604	123100	36535660	17030	17030	17030	17030	0
367	20240604	123000	36535660	17030	17030	17030	17030	0
368	20240604	122900	36535660	17030	17030	17030	17030	1
369	20240604	122800	36518630	17030	17030	17030	17030	0
370	20240604	122700	36518630	17030	17030	17030	17030	0
371	20240604	122600	36518630	17030	17030	17030	17030	0
372	20240604	122500	36518630	17030	17030	17030	17030	0
373	20240604	122400	36518630	17030	17030	17030	17030	0
374	20240604	122300	36518630	17030	17030	17030	17030	0
375	20240604	122200	36518630	17030	17030	17030	17030	1
376	20240604	122100	36501600	17030	17010	17030	17010	40
377	20240604	122000	35820850	17010	17010	17010	17010	1
378	20240604	121900	35803840	17010	17010	17010	17010	0
379	20240604	121800	35803840	17010	17010	17010	17010	0
380	20240604	121700	35803840	17010	17010	17010	17010	0
381	20240604	121600	35803840	17010	17010	17010	17010	0
382	20240604	121500	35803840	17010	17010	17010	17010	0
383	20240604	121400	35803840	17010	17010	17010	17010	0
384	20240604	121300	35803840	17010	17010	17010	17010	0
385	20240604	121200	35803840	17010	17010	17010	17010	0
386	20240604	121100	35803840	17010	17010	17010	17010	1
387	20240604	121000	35786830	16850	16850	16850	16850	0
388	20240604	120900	35786830	16850	16850	16850	16850	0
389	20240604	120800	35786830	16850	16850	16850	16850	0
390	20240604	120700	35786830	16850	16850	16850	16850	0
391	20240604	120600	35786830	16850	16850	16850	16850	0
392	20240604	120500	35786830	16850	16850	16850	16850	0
393	20240604	120400	35786830	16850	16850	16850	16850	126
394	20240604	120300	33663730	16850	16850	16850	16850	4
395	20240604	120200	33596330	16850	16910	16910	16850	243
396	20240604	120100	29498700	17020	17020	17020	17020	1
397	20240604	120000	29481680	17020	17020	17020	17020	0
398	20240604	115900	29481680	17020	17020	17020	17020	0
399	20240604	115800	29481680	17020	17020	17020	17020	0
400	20240604	115700	29481680	17020	17020	17020	17020	0
401	20240604	115600	29481680	17020	17020	17020	17020	0
402	20240604	115500	29481680	17020	17020	17020	17020	0
403	20240604	115400	29481680	17020	17020	17020	17020	0
404	20240604	115300	29481680	17020	17020	17020	17020	0
405	20240604	115200	29481680	17020	17020	17020	17020	1
406	20240604	115100	29464660	17060	17060	17060	17060	0
407	20240604	115000	29464660	17060	17060	17060	17060	0
408	20240604	114900	29464660	17060	17060	17060	17060	0
409	20240604	114800	29464660	17060	17060	17060	17060	0
410	20240604	114700	29464660	17060	17060	17060	17060	0
411	20240604	114600	29464660	17060	17060	17060	17060	0
412	20240604	114500	29464660	17060	17060	17060	17060	0
413	20240604	114400	29464660	17060	17060	17060	17060	0
414	20240604	114300	29464660	17060	17060	17060	17060	1
415	20240604	114200	29447600	17100	17100	17100	17100	0
416	20240604	114100	29447600	17100	17100	17100	17100	0
417	20240604	114000	29447600	17100	17100	17100	17100	0
418	20240604	113900	29447600	17100	17100	17100	17100	0
419	20240604	113800	29447600	17100	17100	17100	17100	0
420	20240604	113700	29447600	17100	17100	17100	17100	0
421	20240604	113600	29447600	17100	17100	17100	17100	0
422	20240604	113500	29447600	17100	17100	17100	17100	0
423	20240604	113400	29447600	17100	17100	17100	17100	1
424	20240604	113300	29430500	16910	16910	16910	16910	0
425	20240604	113200	29430500	16910	16910	16910	16910	0
426	20240604	113100	29430500	16910	16910	16910	16910	35
427	20240604	113000	28838650	17120	17120	17120	17120	0
428	20240604	112900	28838650	17120	17120	17120	17120	0
429	20240604	112800	28838650	17120	17120	17120	17120	0
430	20240604	112700	28838650	17120	17120	17120	17120	0
431	20240604	112600	28838650	17120	17120	17120	17120	0
432	20240604	112500	28838650	17120	17120	17120	17120	1
433	20240604	112400	28821530	17120	17120	17120	17120	0
434	20240604	112300	28821530	17120	17120	17120	17120	100
435	20240604	112200	27109530	17120	17120	17120	17120	0
436	20240604	112100	27109530	17120	17120	17120	17120	0
437	20240604	112000	27109530	17120	17120	17120	17120	0
438	20240604	111900	27109530	17120	17120	17120	17120	0
439	20240604	111800	27109530	17120	17120	17120	17120	0
440	20240604	111700	27109530	17120	17120	17120	17120	0
441	20240604	111600	27109530	17120	17120	17120	17120	1
442	20240604	111500	27092410	17120	17120	17120	17120	0
443	20240604	111400	27092410	17120	17120	17120	17120	0
444	20240604	111300	27092410	17120	17120	17120	17120	0
445	20240604	111200	27092410	17120	17120	17120	17120	0
446	20240604	111100	27092410	17120	17120	17120	17120	0
447	20240604	111000	27092410	17120	17120	17120	17120	0
448	20240604	110900	27092410	17120	17120	17120	17120	0
449	20240604	110800	27092410	17120	17120	17120	17120	0
450	20240604	110700	27092410	17120	17120	17120	17120	1
451	20240604	110600	27075290	17130	17130	17130	17130	0
452	20240604	110500	27075290	17130	17130	17130	17130	0
453	20240604	110400	27075290	17130	17130	17130	17130	0
454	20240604	110300	27075290	17130	17130	17130	17130	0
455	20240604	110200	27075290	17130	17130	17130	17130	0
456	20240604	110100	27075290	17130	17130	17130	17130	0
457	20240604	110000	27075290	17130	17130	17130	17130	0
458	20240604	105900	27075290	17130	17130	17130	17130	0
459	20240604	105800	27075290	17130	17130	17130	17130	1
460	20240604	105700	27058160	17130	17130	17130	17130	0
461	20240604	105600	27058160	17130	17130	17130	17130	0
462	20240604	105500	27058160	17130	17130	17130	17130	0
463	20240604	105400	27058160	17130	17130	17130	17130	0
464	20240604	105300	27058160	17130	17130	17130	17130	0
465	20240604	105200	27058160	17130	17130	17130	17130	0
466	20240604	105100	27058160	17130	17130	17130	17130	0
467	20240604	105000	27058160	17130	17130	17130	17130	0
468	20240604	104900	27058160	17130	17130	17130	17130	1
469	20240604	104800	27041030	17130	17130	17130	17130	0
470	20240604	104700	27041030	17130	17130	17130	17130	0
471	20240604	104600	27041030	17130	17130	17130	17130	0
472	20240604	104500	27041030	17130	17130	17130	17130	0
473	20240604	104400	27041030	17130	17130	17130	17130	0
474	20240604	104300	27041030	17130	17130	17130	17130	0
475	20240604	104200	27041030	17130	17130	17130	17130	0
476	20240604	104100	27041030	17130	17130	17130	17130	0
477	20240604	104000	27041030	17130	17130	17130	17130	1
478	20240604	103900	27023900	17170	17170	17170	17170	0
479	20240604	103800	27023900	17170	17170	17170	17170	0
480	20240604	103700	27023900	17170	17170	17170	17170	0
481	20240604	103600	27023900	17170	17170	17170	17170	0
482	20240604	103500	27023900	17170	17170	17170	17170	0
483	20240604	103400	27023900	17170	17170	17170	17170	0
484	20240604	103300	27023900	17170	17170	17170	17170	0
485	20240604	103200	27023900	17170	17170	17170	17170	0
486	20240604	103100	27023900	17170	17040	17170	17040	201
487	20240604	103000	23582630	17020	17020	17020	17020	0
488	20240604	102900	23582630	17020	17020	17020	17020	0
489	20240604	102800	23582630	17020	17020	17020	17020	0
490	20240604	102700	23582630	17020	17020	17020	17020	0
491	20240604	102600	23582630	17020	17020	17020	17020	0
492	20240604	102500	23582630	17020	17020	17020	17020	0
493	20240604	102400	23582630	17020	17020	17020	17020	0
494	20240604	102300	23582630	17020	17020	17020	17020	0
495	20240604	102200	23582630	17020	17020	17020	17020	1
496	20240604	102100	23565610	17040	17040	17040	17040	0
497	20240604	102000	23565610	17040	17040	17040	17040	0
498	20240604	101900	23565610	17040	17040	17040	17040	0
499	20240604	101800	23565610	17040	17040	17040	17040	0
500	20240604	101700	23565610	17040	17040	17040	17040	0
501	20240604	101600	23565610	17040	17040	17040	17040	1
502	20240604	101500	23548570	17070	17070	17070	17070	0
503	20240604	101400	23548570	17070	17070	17070	17070	0
504	20240604	101300	23548570	17070	17070	17070	17070	1
505	20240604	101200	23531500	16870	16870	16870	16870	0
506	20240604	101100	23531500	16870	16870	16870	16870	0
507	20240604	101000	23531500	16870	16870	16870	16870	0
508	20240604	100900	23531500	16870	16880	16880	16870	400
509	20240604	100800	16782500	17070	17070	17070	17070	0
510	20240604	100700	16782500	17070	17070	17070	17070	0
511	20240604	100600	16782500	17070	17070	17070	17070	22
512	20240604	100500	16406960	17070	17070	17070	17070	0
513	20240604	100400	16406960	17070	17070	17070	17070	1
514	20240604	100300	16389890	16960	16960	16960	16960	0
515	20240604	100200	16389890	16960	16960	16960	16960	0
516	20240604	100100	16389890	16960	16960	16960	16960	40
517	20240604	100000	15711490	16880	16890	16890	16880	109
518	20240604	095900	13871100	16900	16930	16930	16900	74
519	20240604	095800	12620040	16940	16960	16960	16940	52
520	20240604	095700	11738550	17100	17100	17100	17100	0
521	20240604	095600	11738550	17100	17100	17100	17100	0
522	20240604	095500	11738550	17100	17100	17100	17100	1
523	20240604	095400	11721450	17150	17150	17150	17150	0
524	20240604	095300	11721450	17150	17150	17150	17150	0
525	20240604	095200	11721450	17150	17150	17150	17150	0
526	20240604	095100	11721450	17150	17150	17150	17150	0
527	20240604	095000	11721450	17150	17150	17150	17150	0
528	20240604	094900	11721450	17150	17150	17150	17150	0
529	20240604	094800	11721450	17150	17150	17150	17150	0
530	20240604	094700	11721450	17150	17150	17150	17150	0
531	20240604	094600	11721450	17150	17150	17150	17150	1
532	20240604	094500	11704300	16970	16970	16970	16970	5
533	20240604	094400	11619450	16970	16970	16970	16970	31
534	20240604	094300	11093380	16970	16970	16970	16970	0
535	20240604	094200	11093380	16970	16970	16970	16970	0
536	20240604	094100	11093380	16970	16980	16980	16970	36
537	20240604	094000	10482240	16980	16980	16980	16980	0
538	20240604	093900	10482240	16980	16980	16980	16980	0
539	20240604	093800	10482240	16980	16980	16980	16980	0
540	20240604	093700	10482240	16980	17200	17200	16980	19
541	20240604	093600	10159400	17200	17200	17200	17200	0
542	20240604	093500	10159400	17200	17200	17200	17200	0
543	20240604	093400	10159400	17200	17200	17200	17200	0
544	20240604	093300	10159400	17200	17200	17200	17200	0
545	20240604	093200	10159400	17200	17200	17200	17200	0
546	20240604	093100	10159400	17200	17200	17200	17200	0
547	20240604	093000	10159400	17200	17200	17200	17200	0
548	20240604	092900	10159400	17200	17200	17200	17200	0
549	20240604	092800	10159400	17200	17200	17200	17200	1
550	20240604	092700	10142200	17200	17200	17200	17200	0
551	20240604	092600	10142200	17200	17200	17200	17200	1
552	20240604	092500	10125000	17200	17200	17200	17200	0
553	20240604	092400	10125000	17200	17200	17200	17200	1
554	20240604	092300	10107800	17200	17200	17200	17200	0
555	20240604	092200	10107800	17200	17200	17200	17200	0
556	20240604	092100	10107800	17200	17200	17200	17200	0
557	20240604	092000	10107800	17200	17200	17200	17200	0
558	20240604	091900	10107800	17200	17200	17200	17200	1
559	20240604	091800	10090600	17210	17010	17210	17010	159
560	20240604	091700	7377530	17000	17000	17000	17000	3
561	20240604	091600	7326530	16960	16960	16960	16960	0
562	20240604	091500	7326530	16960	16970	16970	16960	2
563	20240604	091400	7292600	16950	16950	16950	16950	0
564	20240604	091300	7292600	16950	16950	16950	16950	0
565	20240604	091200	7292600	16950	16950	16950	16950	0
566	20240604	091100	7292600	16950	16950	16950	16950	15
567	20240604	091000	7038350	16950	16950	16950	16950	2
568	20240604	090900	7004450	16950	16950	16950	16950	0
569	20240604	090800	7004450	16950	16950	16950	16950	33
570	20240604	090700	6445100	16950	16950	16950	16950	0
571	20240604	090600	6445100	16950	17010	17010	16950	74
572	20240604	090500	5188760	17210	17210	17210	17210	0
573	20240604	090400	5188760	17210	17210	17210	17210	0
574	20240604	090300	5188760	17210	17210	17210	17210	0
575	20240604	090200	5188760	17210	17210	17210	17210	51
576	20240604	090100	4311050	17210	17210	17270	17100	108
577	20240604	090000	2456010	17520	17040	17520	17040	144