KissMeData/010770/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	185400	192581590	2985	2985	2985	2985	1336
3	20240621	185300	192581590	2985	2985	2985	2985	0
4	20240621	185200	192581590	2985	2985	2985	2985	0
5	20240621	185100	192581590	2985	2985	2985	2985	0
6	20240621	185000	192581590	2985	2985	2985	2985	0
7	20240621	184900	192581590	2985	2985	2985	2985	0
8	20240621	184800	192581590	2985	2985	2985	2985	0
9	20240621	184700	192581590	2985	2985	2985	2985	0
10	20240621	184600	192581590	2985	2985	2985	2985	0
11	20240621	184500	192581590	2985	2985	2985	2985	0
12	20240621	184400	192581590	2985	2985	2985	2985	0
13	20240621	184300	192581590	2985	2985	2985	2985	0
14	20240621	184200	192581590	2985	2985	2985	2985	0
15	20240621	184100	192581590	2985	2985	2985	2985	0
16	20240621	184000	192581590	2985	2985	2985	2985	0
17	20240621	183900	192581590	2985	2985	2985	2985	0
18	20240621	183800	192581590	2985	2985	2985	2985	0
19	20240621	183700	192581590	2985	2985	2985	2985	0
20	20240621	183600	192581590	2985	2985	2985	2985	0
21	20240621	183500	192581590	2985	2985	2985	2985	0
22	20240621	183400	192581590	2985	2985	2985	2985	0
23	20240621	183300	192581590	2985	2985	2985	2985	0
24	20240621	183200	192581590	2985	2985	2985	2985	0
25	20240621	183100	192581590	2985	2985	2985	2985	0
26	20240621	183000	192581590	2985	2985	2985	2985	0
27	20240621	182900	192581590	2985	2985	2985	2985	0
28	20240621	182800	192581590	2985	2985	2985	2985	0
29	20240621	182700	192581590	2985	2985	2985	2985	0
30	20240621	182600	192581590	2985	2985	2985	2985	0
31	20240621	182500	192581590	2985	2985	2985	2985	0
32	20240621	182400	192581590	2985	2985	2985	2985	1336
33	20240621	182300	192581590	2985	2985	2985	2985	0
34	20240621	182200	192581590	2985	2985	2985	2985	0
35	20240621	182100	192581590	2985	2985	2985	2985	0
36	20240621	182000	192581590	2985	2985	2985	2985	0
37	20240621	181900	192581590	2985	2985	2985	2985	0
38	20240621	181800	192581590	2985	2985	2985	2985	0
39	20240621	181700	192581590	2985	2985	2985	2985	0
40	20240621	181600	192581590	2985	2985	2985	2985	0
41	20240621	181500	192581590	2985	2985	2985	2985	0
42	20240621	181400	192581590	2985	2985	2985	2985	0
43	20240621	181300	192581590	2985	2985	2985	2985	0
44	20240621	181200	192581590	2985	2985	2985	2985	0
45	20240621	181100	192581590	2985	2985	2985	2985	0
46	20240621	181000	192581590	2985	2985	2985	2985	0
47	20240621	180900	192581590	2985	2985	2985	2985	0
48	20240621	180800	192581590	2985	2985	2985	2985	0
49	20240621	180700	192581590	2985	2985	2985	2985	0
50	20240621	180600	192581590	2985	2985	2985	2985	0
51	20240621	180500	192581590	2985	2985	2985	2985	0
52	20240621	180400	192581590	2985	2985	2985	2985	0
53	20240621	180300	192581590	2985	2985	2985	2985	0
54	20240621	180200	192581590	2985	2985	2985	2985	0
55	20240621	180100	192581590	2985	2985	2985	2985	0
56	20240621	180000	192581590	2985	2985	2985	2985	0
57	20240621	175900	192581590	2985	2985	2985	2985	0
58	20240621	175800	192581590	2985	2985	2985	2985	0
59	20240621	175700	192581590	2985	2985	2985	2985	0
60	20240621	175600	192581590	2985	2985	2985	2985	0
61	20240621	175500	192581590	2985	2985	2985	2985	0
62	20240621	175400	192581590	2985	2985	2985	2985	1336
63	20240621	175300	192581590	2985	2985	2985	2985	0
64	20240621	175200	192581590	2985	2985	2985	2985	0
65	20240621	175100	192581590	2985	2985	2985	2985	0
66	20240621	175000	192581590	2985	2985	2985	2985	0
67	20240621	174900	192581590	2985	2985	2985	2985	0
68	20240621	174800	192581590	2985	2985	2985	2985	0
69	20240621	174700	192581590	2985	2985	2985	2985	0
70	20240621	174600	192581590	2985	2985	2985	2985	0
71	20240621	174500	192581590	2985	2985	2985	2985	0
72	20240621	174400	192581590	2985	2985	2985	2985	0
73	20240621	174300	192581590	2985	2985	2985	2985	0
74	20240621	174200	192581590	2985	2985	2985	2985	0
75	20240621	174100	192581590	2985	2985	2985	2985	0
76	20240621	174000	192581590	2985	2985	2985	2985	0
77	20240621	173900	192581590	2985	2985	2985	2985	0
78	20240621	173800	192581590	2985	2985	2985	2985	0
79	20240621	173700	192581590	2985	2985	2985	2985	0
80	20240621	173600	192581590	2985	2985	2985	2985	0
81	20240621	173500	192581590	2985	2985	2985	2985	0
82	20240621	173400	192581590	2985	2985	2985	2985	0
83	20240621	173300	192581590	2985	2985	2985	2985	0
84	20240621	173200	192581590	2985	2985	2985	2985	0
85	20240621	173100	192581590	2985	2985	2985	2985	0
86	20240621	173000	192581590	2985	2985	2985	2985	0
87	20240621	172900	192581590	2985	2985	2985	2985	0
88	20240621	172800	192581590	2985	2985	2985	2985	0
89	20240621	172700	192581590	2985	2985	2985	2985	0
90	20240621	172600	192581590	2985	2985	2985	2985	0
91	20240621	172500	192581590	2985	2985	2985	2985	0
92	20240621	172400	192581590	2985	2985	2985	2985	1336
93	20240621	172300	192581590	2985	2985	2985	2985	0
94	20240621	172200	192581590	2985	2985	2985	2985	0
95	20240621	172100	192581590	2985	2985	2985	2985	0
96	20240621	172000	192581590	2985	2985	2985	2985	0
97	20240621	171900	192581590	2985	2985	2985	2985	0
98	20240621	171800	192581590	2985	2985	2985	2985	0
99	20240621	171700	192581590	2985	2985	2985	2985	0
100	20240621	171600	192581590	2985	2985	2985	2985	0
101	20240621	171500	192581590	2985	2985	2985	2985	0
102	20240621	171400	192581590	2985	2985	2985	2985	0
103	20240621	171300	192581590	2985	2985	2985	2985	0
104	20240621	171200	192581590	2985	2985	2985	2985	0
105	20240621	171100	192581590	2985	2985	2985	2985	0
106	20240621	171000	192581590	2985	2985	2985	2985	0
107	20240621	170900	192581590	2985	2985	2985	2985	0
108	20240621	170800	192581590	2985	2985	2985	2985	0
109	20240621	170700	192581590	2985	2985	2985	2985	0
110	20240621	170600	192581590	2985	2985	2985	2985	0
111	20240621	170500	192581590	2985	2985	2985	2985	0
112	20240621	170400	192581590	2985	2985	2985	2985	0
113	20240621	170300	192581590	2985	2985	2985	2985	0
114	20240621	170200	192581590	2985	2985	2985	2985	0
115	20240621	170100	192581590	2985	2985	2985	2985	0
116	20240621	170000	192581590	2985	2985	2985	2985	0
117	20240621	165900	192581590	2985	2985	2985	2985	0
118	20240621	165800	192581590	2985	2985	2985	2985	0
119	20240621	165700	192581590	2985	2985	2985	2985	0
120	20240621	165600	192581590	2985	2985	2985	2985	0
121	20240621	165500	192581590	2985	2985	2985	2985	0
122	20240621	165400	192581590	2985	2985	2985	2985	1336
123	20240621	165300	192581590	2985	2985	2985	2985	0
124	20240621	165200	192581590	2985	2985	2985	2985	0
125	20240621	165100	192581590	2985	2985	2985	2985	0
126	20240621	165000	192581590	2985	2985	2985	2985	0
127	20240621	164900	192581590	2985	2985	2985	2985	0
128	20240621	164800	192581590	2985	2985	2985	2985	0
129	20240621	164700	192581590	2985	2985	2985	2985	0
130	20240621	164600	192581590	2985	2985	2985	2985	0
131	20240621	164500	192581590	2985	2985	2985	2985	0
132	20240621	164400	192581590	2985	2985	2985	2985	0
133	20240621	164300	192581590	2985	2985	2985	2985	0
134	20240621	164200	192581590	2985	2985	2985	2985	0
135	20240621	164100	192581590	2985	2985	2985	2985	0
136	20240621	164000	192581590	2985	2985	2985	2985	0
137	20240621	163900	192581590	2985	2985	2985	2985	0
138	20240621	163800	192581590	2985	2985	2985	2985	0
139	20240621	163700	192581590	2985	2985	2985	2985	0
140	20240621	163600	192581590	2985	2985	2985	2985	0
141	20240621	163500	192581590	2985	2985	2985	2985	0
142	20240621	163400	192581590	2985	2985	2985	2985	0
143	20240621	163300	192581590	2985	2985	2985	2985	0
144	20240621	163200	192581590	2985	2985	2985	2985	0
145	20240621	163100	192581590	2985	2985	2985	2985	0
146	20240621	163000	192581590	2985	2985	2985	2985	0
147	20240621	162900	192581590	2985	2985	2985	2985	0
148	20240621	162800	192581590	2985	2985	2985	2985	0
149	20240621	162700	192581590	2985	2985	2985	2985	0
150	20240621	162600	192581590	2985	2985	2985	2985	0
151	20240621	162500	192581590	2985	2985	2985	2985	0
152	20240621	162400	192581590	2985	2985	2985	2985	1336
153	20240621	162300	192581590	2985	2985	2985	2985	0
154	20240621	162200	192581590	2985	2985	2985	2985	0
155	20240621	162100	192581590	2985	2985	2985	2985	0
156	20240621	162000	192581590	2985	2985	2985	2985	0
157	20240621	161900	192581590	2985	2985	2985	2985	0
158	20240621	161800	192581590	2985	2985	2985	2985	0
159	20240621	161700	192581590	2985	2985	2985	2985	0
160	20240621	161600	192581590	2985	2985	2985	2985	0
161	20240621	161500	192581590	2985	2985	2985	2985	0
162	20240621	161400	192581590	2985	2985	2985	2985	0
163	20240621	161300	192581590	2985	2985	2985	2985	0
164	20240621	161200	192581590	2985	2985	2985	2985	0
165	20240621	161100	192581590	2985	2985	2985	2985	0
166	20240621	161000	192581590	2985	2985	2985	2985	0
167	20240621	160900	192581590	2985	2985	2985	2985	0
168	20240621	160800	192581590	2985	2985	2985	2985	0
169	20240621	160700	192581590	2985	2985	2985	2985	0
170	20240621	160600	192581590	2985	2985	2985	2985	0
171	20240621	160500	192581590	2985	2985	2985	2985	0
172	20240621	160400	192581590	2985	2985	2985	2985	0
173	20240621	160300	192581590	2985	2985	2985	2985	0
174	20240621	160200	192581590	2985	2985	2985	2985	0
175	20240621	160100	192581590	2985	2985	2985	2985	0
176	20240621	160000	192581590	2985	2985	2985	2985	0
177	20240621	155900	192581590	2985	2985	2985	2985	0
178	20240621	155800	192581590	2985	2985	2985	2985	0
179	20240621	155700	192581590	2985	2985	2985	2985	0
180	20240621	155600	192581590	2985	2985	2985	2985	0
181	20240621	155500	192581590	2985	2985	2985	2985	0
182	20240621	155400	192581590	2985	2985	2985	2985	1336
183	20240621	155300	192581590	2985	2985	2985	2985	0
184	20240621	155200	192581590	2985	2985	2985	2985	0
185	20240621	155100	192581590	2985	2985	2985	2985	0
186	20240621	155000	192581590	2985	2985	2985	2985	0
187	20240621	154900	192581590	2985	2985	2985	2985	0
188	20240621	154800	192581590	2985	2985	2985	2985	0
189	20240621	154700	192581590	2985	2985	2985	2985	0
190	20240621	154600	192581590	2985	2985	2985	2985	0
191	20240621	154500	192581590	2985	2985	2985	2985	0
192	20240621	154400	192581590	2985	2985	2985	2985	0
193	20240621	154300	192581590	2985	2985	2985	2985	0
194	20240621	154200	192581590	2985	2985	2985	2985	0
195	20240621	154100	192581590	2985	2985	2985	2985	0
196	20240621	154000	192581590	2985	2985	2985	2985	0
197	20240621	153900	192581590	2985	2985	2985	2985	0
198	20240621	153800	192581590	2985	2985	2985	2985	0
199	20240621	153700	192581590	2985	2985	2985	2985	0
200	20240621	153600	192581590	2985	2985	2985	2985	0
201	20240621	153500	192581590	2985	2985	2985	2985	0
202	20240621	153400	192581590	2985	2985	2985	2985	0
203	20240621	153300	192581590	2985	2985	2985	2985	0
204	20240621	153200	192581590	2985	2985	2985	2985	0
205	20240621	153100	192581590	2985	2985	2985	2985	0
206	20240621	153000	192581590	2985	2985	2985	2985	1336
207	20240621	152900	188593630	2985	2985	2985	2985	0
208	20240621	152800	188593630	2985	2985	2985	2985	0
209	20240621	152700	188593630	2985	2985	2985	2985	0
210	20240621	152600	188593630	2985	2985	2985	2985	0
211	20240621	152500	188593630	2985	2985	2985	2985	0
212	20240621	152400	188593630	2985	2985	2985	2985	0
213	20240621	152300	188593630	2985	2985	2985	2985	0
214	20240621	152200	188593630	2985	2985	2985	2985	0
215	20240621	152100	188593630	2985	2985	2985	2985	0
216	20240621	152000	188593630	2985	2985	2985	2985	0
217	20240621	151900	188593630	2985	2985	2985	2985	0
218	20240621	151800	188593630	2985	2985	2985	2985	13
219	20240621	151700	188554825	2985	2985	2985	2985	0
220	20240621	151600	188554825	2985	2985	2985	2985	0
221	20240621	151500	188554825	2985	2985	2985	2985	58
222	20240621	151400	188381695	2985	2985	2985	2985	66
223	20240621	151300	188184685	2985	2985	2985	2985	0
224	20240621	151200	188184685	2985	2985	2985	2985	698
225	20240621	151100	186101155	2985	2985	2985	2985	88
226	20240621	151000	185838475	2985	2985	2990	2985	414
227	20240621	150900	184602675	2985	2985	2985	2985	0
228	20240621	150800	184602675	2985	2985	2985	2985	4
229	20240621	150700	184590735	2990	2990	2990	2990	0
230	20240621	150600	184590735	2990	2990	2990	2990	0
231	20240621	150500	184590735	2990	2990	2990	2990	0
232	20240621	150400	184590735	2990	2990	2990	2990	4
233	20240621	150300	184578775	2990	2990	2990	2990	0
234	20240621	150200	184578775	2990	2990	2990	2990	27
235	20240621	150100	184498045	2990	2990	2990	2990	0
236	20240621	150000	184498045	2990	2990	2990	2990	0
237	20240621	145900	184498045	2990	2990	2990	2990	30
238	20240621	145800	184408345	2990	2990	2990	2990	0
239	20240621	145700	184408345	2990	2990	2990	2990	0
240	20240621	145600	184408345	2990	2990	2990	2990	0
241	20240621	145500	184408345	2990	2990	2990	2990	1
242	20240621	145400	184405355	2990	2990	2990	2990	2
243	20240621	145300	184399375	2990	2990	2990	2990	10
244	20240621	145200	184369475	2990	2990	2990	2990	0
245	20240621	145100	184369475	2990	2990	2990	2990	0
246	20240621	145000	184369475	2990	2990	2990	2990	0
247	20240621	144900	184369475	2990	2990	2990	2990	0
248	20240621	144800	184369475	2990	2990	2990	2990	30
249	20240621	144700	184279775	2990	2990	2990	2990	0
250	20240621	144600	184279775	2990	2990	2990	2990	0
251	20240621	144500	184279775	2990	2990	2990	2990	0
252	20240621	144400	184279775	2990	2990	2990	2990	0
253	20240621	144300	184279775	2990	2990	2990	2990	0
254	20240621	144200	184279775	2990	2990	2990	2990	1
255	20240621	144100	184276785	2990	2990	2990	2990	0
256	20240621	144000	184276785	2990	2990	2990	2990	0
257	20240621	143900	184276785	2990	2990	2990	2990	0
258	20240621	143800	184276785	2990	2990	2990	2990	0
259	20240621	143700	184276785	2990	2990	2990	2990	0
260	20240621	143600	184276785	2990	2990	2990	2990	0
261	20240621	143500	184276785	2990	2990	2990	2990	0
262	20240621	143400	184276785	2990	2990	2990	2990	0
263	20240621	143300	184276785	2990	2990	2990	2990	100
264	20240621	143200	183977785	2990	2990	2990	2990	0
265	20240621	143100	183977785	2990	2990	2990	2990	0
266	20240621	143000	183977785	2990	2990	2990	2990	0
267	20240621	142900	183977785	2990	2990	2990	2990	0
268	20240621	142800	183977785	2990	2990	2990	2990	0
269	20240621	142700	183977785	2990	2990	2990	2990	0
270	20240621	142600	183977785	2990	2990	2990	2990	0
271	20240621	142500	183977785	2990	2990	2990	2990	0
272	20240621	142400	183977785	2990	2990	2990	2990	0
273	20240621	142300	183977785	2990	2990	2990	2990	101
274	20240621	142200	183675795	2990	2990	2990	2990	0
275	20240621	142100	183675795	2990	2990	2990	2990	0
276	20240621	142000	183675795	2990	2990	2990	2990	0
277	20240621	141900	183675795	2990	2990	2990	2990	0
278	20240621	141800	183675795	2990	2990	2990	2990	0
279	20240621	141700	183675795	2990	2990	2990	2990	0
280	20240621	141600	183675795	2990	2990	2990	2990	0
281	20240621	141500	183675795	2990	2990	2990	2990	0
282	20240621	141400	183675795	2990	2990	2990	2990	0
283	20240621	141300	183675795	2990	2990	2990	2990	6
284	20240621	141200	183657855	2990	2990	2990	2990	0
285	20240621	141100	183657855	2990	2990	2990	2990	0
286	20240621	141000	183657855	2990	2990	2990	2990	0
287	20240621	140900	183657855	2990	2990	2990	2990	1
288	20240621	140800	183654865	2990	2990	2990	2990	10
289	20240621	140700	183624965	2990	2990	2990	2990	2
290	20240621	140600	183618985	2990	2990	2990	2990	0
291	20240621	140500	183618985	2990	2990	2990	2990	0
292	20240621	140400	183618985	2990	2990	2990	2990	0
293	20240621	140300	183618985	2990	2990	2990	2990	0
294	20240621	140200	183618985	2990	2990	2990	2990	101
295	20240621	140100	183316995	2995	2995	2995	2995	0
296	20240621	140000	183316995	2995	2995	2995	2995	0
297	20240621	135900	183316995	2995	2995	2995	2995	1
298	20240621	135800	183314000	2995	2995	2995	2995	0
299	20240621	135700	183314000	2995	2995	2995	2995	0
300	20240621	135600	183314000	2995	2995	2995	2995	0
301	20240621	135500	183314000	2995	2995	2995	2995	0
302	20240621	135400	183314000	2995	2995	2995	2995	0
303	20240621	135300	183314000	2995	2995	2995	2995	0
304	20240621	135200	183314000	2995	2995	2995	2995	0
305	20240621	135100	183314000	2995	2995	2995	2995	0
306	20240621	135000	183314000	2995	2995	2995	2995	0
307	20240621	134900	183314000	2995	2995	2995	2995	0
308	20240621	134800	183314000	2995	2995	2995	2995	0
309	20240621	134700	183314000	2995	2995	2995	2995	0
310	20240621	134600	183314000	2995	2995	2995	2995	0
311	20240621	134500	183314000	2995	2995	2995	2995	0
312	20240621	134400	183314000	2995	2995	2995	2995	0
313	20240621	134300	183314000	2995	2995	2995	2995	0
314	20240621	134200	183314000	2995	2995	2995	2995	1
315	20240621	134100	183311005	2995	2995	2995	2995	0
316	20240621	134000	183311005	2995	2995	2995	2995	0
317	20240621	133900	183311005	2995	2995	2995	2995	0
318	20240621	133800	183311005	2995	2995	2995	2995	0
319	20240621	133700	183311005	2995	2995	2995	2995	0
320	20240621	133600	183311005	2995	2995	2995	2995	0
321	20240621	133500	183311005	2995	2995	2995	2995	0
322	20240621	133400	183311005	2995	2995	2995	2995	0
323	20240621	133300	183311005	2995	2995	2995	2995	0
324	20240621	133200	183311005	2995	2995	2995	2995	0
325	20240621	133100	183311005	2995	2995	2995	2995	0
326	20240621	133000	183311005	2995	2995	2995	2995	0
327	20240621	132900	183311005	2995	2995	2995	2995	0
328	20240621	132800	183311005	2995	2995	2995	2995	0
329	20240621	132700	183311005	2995	2995	2995	2995	0
330	20240621	132600	183311005	2995	2995	2995	2995	0
331	20240621	132500	183311005	2995	2995	2995	2995	1
332	20240621	132400	183308010	2990	2990	2990	2990	0
333	20240621	132300	183308010	2990	2990	2990	2990	0
334	20240621	132200	183308010	2990	2990	2990	2990	0
335	20240621	132100	183308010	2990	2990	2990	2990	0
336	20240621	132000	183308010	2990	2990	2990	2990	0
337	20240621	131900	183308010	2990	2990	2990	2990	0
338	20240621	131800	183308010	2990	2990	2990	2990	0
339	20240621	131700	183308010	2990	2990	2990	2990	0
340	20240621	131600	183308010	2990	2990	2990	2990	0
341	20240621	131500	183308010	2990	2990	2990	2990	0
342	20240621	131400	183308010	2990	2990	2990	2990	0
343	20240621	131300	183308010	2990	2990	2990	2990	0
344	20240621	131200	183308010	2990	2990	2990	2990	500
345	20240621	131100	181813010	2990	2990	2990	2990	545
346	20240621	131000	180183460	2990	2990	2990	2990	0
347	20240621	130900	180183460	2990	2990	2990	2990	1
348	20240621	130800	180180470	2985	2985	2985	2985	10
349	20240621	130700	180150620	2985	2985	2985	2985	1
350	20240621	130600	180147635	2985	2985	2985	2985	0
351	20240621	130500	180147635	2985	2985	2985	2985	0
352	20240621	130400	180147635	2985	2985	2985	2985	0
353	20240621	130300	180147635	2985	2985	2985	2985	0
354	20240621	130200	180147635	2985	2985	2985	2985	0
355	20240621	130100	180147635	2985	2980	2985	2980	9
356	20240621	130000	180120805	2975	2975	2975	2975	0
357	20240621	125900	180120805	2975	2975	2975	2975	0
358	20240621	125800	180120805	2975	2975	2975	2975	0
359	20240621	125700	180120805	2975	2975	2975	2975	0
360	20240621	125600	180120805	2975	2975	2975	2975	174
361	20240621	125500	179603155	2975	2975	2975	2975	250
362	20240621	125400	178859405	2975	2975	2975	2975	248
363	20240621	125300	178121605	2980	2980	2980	2980	0
364	20240621	125200	178121605	2980	2980	2980	2980	1
365	20240621	125100	178118625	2975	2975	2975	2975	0
366	20240621	125000	178118625	2975	2975	2975	2975	0
367	20240621	124900	178118625	2975	2975	2975	2975	2
368	20240621	124800	178112675	2980	2980	2980	2980	0
369	20240621	124700	178112675	2980	2980	2980	2980	2
370	20240621	124600	178106715	2980	2980	2980	2980	1
371	20240621	124500	178103735	2980	2980	2980	2980	0
372	20240621	124400	178103735	2980	2980	2980	2980	89
373	20240621	124300	177838515	2985	2985	2985	2985	0
374	20240621	124200	177838515	2985	2985	2985	2985	0
375	20240621	124100	177838515	2985	2985	2985	2985	0
376	20240621	124000	177838515	2985	2985	2985	2985	0
377	20240621	123900	177838515	2985	2985	2985	2985	0
378	20240621	123800	177838515	2985	2985	2985	2985	0
379	20240621	123700	177838515	2985	2985	2985	2985	0
380	20240621	123600	177838515	2985	2985	2985	2985	0
381	20240621	123500	177838515	2985	2985	2985	2985	1
382	20240621	123400	177835530	2985	2985	2985	2985	0
383	20240621	123300	177835530	2985	2985	2985	2985	0
384	20240621	123200	177835530	2985	2985	2985	2985	0
385	20240621	123100	177835530	2985	2985	2985	2985	0
386	20240621	123000	177835530	2985	2985	2985	2985	2
387	20240621	122900	177829560	2985	2985	2985	2985	0
388	20240621	122800	177829560	2985	2985	2985	2985	0
389	20240621	122700	177829560	2985	2985	2985	2985	0
390	20240621	122600	177829560	2985	2985	2985	2985	0
391	20240621	122500	177829560	2985	2985	2985	2985	0
392	20240621	122400	177829560	2985	2985	2985	2985	0
393	20240621	122300	177829560	2985	2985	2985	2985	113
394	20240621	122200	177492255	2985	2985	2985	2985	0
395	20240621	122100	177492255	2985	2985	2985	2985	0
396	20240621	122000	177492255	2985	2985	2985	2985	0
397	20240621	121900	177492255	2985	2985	2985	2985	0
398	20240621	121800	177492255	2985	2985	2985	2985	91
399	20240621	121700	177220620	2980	2980	2980	2980	0
400	20240621	121600	177220620	2980	2980	2980	2980	0
401	20240621	121500	177220620	2980	2980	2980	2980	0
402	20240621	121400	177220620	2980	2980	2980	2980	0
403	20240621	121300	177220620	2980	2980	2980	2980	0
404	20240621	121200	177220620	2980	2980	2980	2980	18
405	20240621	121100	177166980	2985	2985	2985	2985	0
406	20240621	121000	177166980	2985	2985	2985	2985	67
407	20240621	120900	176966985	2985	2985	2985	2985	0
408	20240621	120800	176966985	2985	2985	2985	2985	0
409	20240621	120700	176966985	2985	2985	2985	2985	0
410	20240621	120600	176966985	2985	2985	2985	2985	0
411	20240621	120500	176966985	2985	2985	2985	2985	0
412	20240621	120400	176966985	2985	2985	2985	2985	50
413	20240621	120300	176817735	2985	2985	2985	2985	0
414	20240621	120200	176817735	2985	2985	2985	2985	0
415	20240621	120100	176817735	2985	2985	2985	2985	1
416	20240621	120000	176814750	2985	2985	2985	2985	0
417	20240621	115900	176814750	2985	2985	2985	2985	0
418	20240621	115800	176814750	2985	2985	2985	2985	601
419	20240621	115700	175020765	2980	2980	2980	2980	0
420	20240621	115600	175020765	2980	2980	2980	2980	0
421	20240621	115500	175020765	2980	2980	2980	2980	0
422	20240621	115400	175020765	2980	2980	2980	2980	0
423	20240621	115300	175020765	2980	2980	2980	2980	0
424	20240621	115200	175020765	2980	2980	2980	2980	0
425	20240621	115100	175020765	2980	2980	2980	2980	0
426	20240621	115000	175020765	2980	2980	2980	2980	0
427	20240621	114900	175020765	2980	2980	2980	2980	0
428	20240621	114800	175020765	2980	2980	2980	2980	0
429	20240621	114700	175020765	2980	2980	2980	2980	0
430	20240621	114600	175020765	2980	2980	2980	2980	0
431	20240621	114500	175020765	2980	2980	2980	2980	90
432	20240621	114400	174752565	2985	2985	2985	2985	1
433	20240621	114300	174749580	2985	2985	2985	2985	0
434	20240621	114200	174749580	2985	2985	2985	2985	0
435	20240621	114100	174749580	2985	2985	2985	2985	10
436	20240621	114000	174719730	2985	2985	2985	2985	0
437	20240621	113900	174719730	2985	2985	2985	2985	0
438	20240621	113800	174719730	2985	2985	2985	2985	0
439	20240621	113700	174719730	2985	2985	2985	2985	0
440	20240621	113600	174719730	2985	2985	2985	2985	0
441	20240621	113500	174719730	2985	2985	2985	2985	0
442	20240621	113400	174719730	2985	2985	2985	2985	0
443	20240621	113300	174719730	2985	2985	2985	2985	0
444	20240621	113200	174719730	2985	2985	2985	2985	0
445	20240621	113100	174719730	2985	2985	2985	2985	1
446	20240621	113000	174716745	2985	2985	2985	2985	0
447	20240621	112900	174716745	2985	2985	2985	2985	30
448	20240621	112800	174627195	2985	2985	2985	2985	0
449	20240621	112700	174627195	2985	2985	2985	2985	1
450	20240621	112600	174624210	2985	2985	2985	2985	1
451	20240621	112500	174621225	2975	2975	2975	2975	0
452	20240621	112400	174621225	2975	2975	2975	2975	0
453	20240621	112300	174621225	2975	2980	2980	2975	1612
454	20240621	112200	169825350	2980	2980	2980	2980	0
455	20240621	112100	169825350	2980	2980	2980	2980	5
456	20240621	112000	169810450	2980	2980	2980	2980	10
457	20240621	111900	169780650	2980	2980	2980	2980	0
458	20240621	111800	169780650	2980	2980	2980	2980	0
459	20240621	111700	169780650	2980	2980	2980	2980	50
460	20240621	111600	169631650	2980	2980	2980	2980	235
461	20240621	111500	168931350	2980	2980	2980	2980	0
462	20240621	111400	168931350	2980	2980	2980	2980	800
463	20240621	111300	166547350	2985	2985	2985	2985	112
464	20240621	111200	166213030	2985	2985	2985	2985	188
465	20240621	111100	165651850	2985	2985	2985	2985	0
466	20240621	111000	165651850	2985	2985	2985	2985	1
467	20240621	110900	165648865	2985	2985	2985	2985	0
468	20240621	110800	165648865	2985	2985	2985	2985	0
469	20240621	110700	165648865	2985	2985	2985	2985	111
470	20240621	110600	165317530	2985	2985	2985	2985	0
471	20240621	110500	165317530	2985	2985	2985	2985	0
472	20240621	110400	165317530	2985	2985	2985	2985	0
473	20240621	110300	165317530	2985	2985	2985	2985	0
474	20240621	110200	165317530	2985	2985	2985	2985	0
475	20240621	110100	165317530	2985	2985	2985	2985	0
476	20240621	110000	165317530	2985	2985	2985	2985	0
477	20240621	105900	165317530	2985	2985	2985	2985	0
478	20240621	105800	165317530	2985	2985	2985	2985	0
479	20240621	105700	165317530	2985	2985	2985	2985	0
480	20240621	105600	165317530	2985	2985	2985	2985	200
481	20240621	105500	164720530	2990	2990	2990	2990	200
482	20240621	105400	164122530	2990	2990	2990	2990	0
483	20240621	105300	164122530	2990	2990	2990	2990	1
484	20240621	105200	164119540	2980	2980	2980	2980	0
485	20240621	105100	164119540	2980	2980	2980	2980	0
486	20240621	105000	164119540	2980	2985	2985	2980	617
487	20240621	104900	162280310	2990	2990	2990	2990	0
488	20240621	104800	162280310	2990	2990	2990	2990	0
489	20240621	104700	162280310	2990	2990	2990	2990	1
490	20240621	104600	162277320	2990	2990	2990	2990	0
491	20240621	104500	162277320	2990	2990	2990	2990	0
492	20240621	104400	162277320	2990	2990	2990	2990	0
493	20240621	104300	162277320	2990	2990	2990	2990	0
494	20240621	104200	162277320	2990	2990	2990	2990	0
495	20240621	104100	162277320	2990	2990	2990	2990	0
496	20240621	104000	162277320	2990	2990	2990	2990	0
497	20240621	103900	162277320	2990	2990	2990	2990	0
498	20240621	103800	162277320	2990	2990	2990	2990	0
499	20240621	103700	162277320	2990	2990	2990	2990	11
500	20240621	103600	162244430	2995	2995	2995	2995	2
501	20240621	103500	162238440	2995	2995	2995	2995	2
502	20240621	103400	162232450	2980	2980	2980	2980	0
503	20240621	103300	162232450	2980	2980	2980	2980	0
504	20240621	103200	162232450	2980	2980	2980	2980	0
505	20240621	103100	162232450	2980	2980	2980	2980	0
506	20240621	103000	162232450	2980	2980	2980	2980	12
507	20240621	102900	162196690	2995	2995	2995	2995	0
508	20240621	102800	162196690	2995	2995	2995	2995	0
509	20240621	102700	162196690	2995	2995	2995	2995	0
510	20240621	102600	162196690	2995	2995	2995	2995	25
511	20240621	102500	162121815	2995	2995	2995	2995	150
512	20240621	102400	161672565	2980	2985	2985	2980	9
513	20240621	102300	161645705	2995	2995	2995	2995	1
514	20240621	102200	161642710	2995	2995	2995	2995	0
515	20240621	102100	161642710	2995	2995	2995	2995	0
516	20240621	102000	161642710	2995	2995	2995	2995	0
517	20240621	101900	161642710	2995	2995	2995	2995	3
518	20240621	101800	161633725	2990	2990	2990	2990	0
519	20240621	101700	161633725	2990	2990	2990	2990	293
520	20240621	101600	160757655	2990	2990	2990	2990	1
521	20240621	101500	160754665	2985	2985	2985	2985	0
522	20240621	101400	160754665	2985	2985	2985	2985	0
523	20240621	101300	160754665	2985	2985	2985	2985	0
524	20240621	101200	160754665	2985	2985	2985	2985	2
525	20240621	101100	160748695	2990	2990	2990	2990	0
526	20240621	101000	160748695	2990	2990	2990	2990	0
527	20240621	100900	160748695	2990	2990	2990	2990	0
528	20240621	100800	160748695	2990	2990	2990	2990	0
529	20240621	100700	160748695	2990	2990	2990	2990	5
530	20240621	100600	160733745	2990	2990	2990	2990	45
531	20240621	100500	160599195	2990	2990	2990	2990	1
532	20240621	100400	160596205	2990	2990	2990	2990	2
533	20240621	100300	160590225	2990	2990	2990	2990	0
534	20240621	100200	160590225	2990	2990	2990	2990	1
535	20240621	100100	160587235	2990	2990	2990	2990	0
536	20240621	100000	160587235	2990	2990	2990	2990	0
537	20240621	095900	160587235	2990	2990	2990	2990	0
538	20240621	095800	160587235	2990	2990	2990	2990	0
539	20240621	095700	160587235	2990	2990	2990	2990	0
540	20240621	095600	160587235	2990	2990	2990	2990	50
541	20240621	095500	160437735	2990	2990	2990	2990	0
542	20240621	095400	160437735	2990	2990	2990	2990	50
543	20240621	095300	160288235	2990	2990	2990	2990	2
544	20240621	095200	160282255	2985	2985	2985	2985	1999
545	20240621	095100	154315240	2985	2990	2990	2985	126
546	20240621	095000	153938505	2990	2990	2990	2990	2
547	20240621	094900	153932525	3000	2985	3000	2985	50
548	20240621	094800	153783230	2970	2970	2970	2970	0
549	20240621	094700	153783230	2970	2985	2985	2970	174
550	20240621	094600	153264320	2985	2985	2985	2985	0
551	20240621	094500	153264320	2985	2980	2985	2980	22
552	20240621	094400	153198745	2980	2980	2980	2980	5
553	20240621	094300	153183845	2965	2965	2965	2965	0
554	20240621	094200	153183845	2965	2965	2965	2965	0
555	20240621	094100	153183845	2965	2965	2965	2965	71
556	20240621	094000	152973330	2950	2960	2960	2950	7151
557	20240621	093900	131866175	2960	2975	2975	2960	4120
558	20240621	093800	119666310	2960	2970	2970	2960	5000
559	20240621	093700	104864195	2965	2965	2965	2965	2526
560	20240621	093600	97374605	2965	2980	2980	2965	4474
561	20240621	093500	84106630	2985	2985	2985	2985	5
562	20240621	093400	84091705	2985	2985	2985	2985	10
563	20240621	093300	84061855	2985	2980	2985	2980	7
564	20240621	093200	84040970	2970	2980	2980	2970	7000
565	20240621	093100	63244715	2985	2985	2985	2985	2
566	20240621	093000	63238745	2970	2970	2970	2970	0
567	20240621	092900	63238745	2970	2995	2995	2970	2881
568	20240621	092800	54666930	2995	2990	2995	2980	758
569	20240621	092700	52407325	2990	2990	2990	2990	0
570	20240621	092600	52407325	2990	2990	2990	2990	0
571	20240621	092500	52407325	2990	2990	2990	2990	0
572	20240621	092400	52407325	2990	2990	2990	2990	19
573	20240621	092300	52350515	2990	2990	2990	2990	0
574	20240621	092200	52350515	2990	2990	2990	2980	1700
575	20240621	092100	47275395	2990	2990	2990	2990	3587
576	20240621	092000	36550265	2990	2995	2995	2990	1413
577	20240621	091900	32324970	2990	2990	2990	2990	0
578	20240621	091800	32324970	2990	2990	2990	2990	280
579	20240621	091700	31487770	2990	3035	3035	2990	10437
580	20240621	091600	185140	3035	3035	3035	3035	0
581	20240621	091500	185140	3035	3040	3040	3035	4
582	20240621	091400	172995	3035	3035	3035	3035	0
583	20240621	091300	172995	3035	3035	3035	3035	0
584	20240621	091200	172995	3035	3035	3035	3035	0
585	20240621	091100	172995	3035	3035	3035	3035	0
586	20240621	091000	172995	3035	3035	3035	3035	0
587	20240621	090900	172995	3035	3035	3035	3035	0
588	20240621	090800	172995	3035	3035	3035	3035	0
589	20240621	090700	172995	3035	3035	3035	3035	0
590	20240621	090600	172995	3035	3035	3035	3035	0
591	20240621	090500	172995	3035	3035	3035	3035	0
592	20240621	090400	172995	3035	3035	3035	3035	0
593	20240621	090300	172995	3035	3035	3035	3035	0
594	20240621	090200	172995	3035	3035	3035	3035	0
595	20240621	090100	172995	3035	3035	3035	3035	0
596	20240621	090000	172995	3035	3035	3035	3035	57