KissMeData/010770/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	185400	23196970	2955	2955	2955	2955	123
3	20240729	185300	23196970	2955	2955	2955	2955	0
4	20240729	185200	23196970	2955	2955	2955	2955	0
5	20240729	185100	23196970	2955	2955	2955	2955	0
6	20240729	185000	23196970	2955	2955	2955	2955	0
7	20240729	184900	23196970	2955	2955	2955	2955	0
8	20240729	184800	23196970	2955	2955	2955	2955	0
9	20240729	184700	23196970	2955	2955	2955	2955	0
10	20240729	184600	23196970	2955	2955	2955	2955	0
11	20240729	184500	23196970	2955	2955	2955	2955	0
12	20240729	184400	23196970	2955	2955	2955	2955	0
13	20240729	184300	23196970	2955	2955	2955	2955	0
14	20240729	184200	23196970	2955	2955	2955	2955	0
15	20240729	184100	23196970	2955	2955	2955	2955	0
16	20240729	184000	23196970	2955	2955	2955	2955	0
17	20240729	183900	23196970	2955	2955	2955	2955	0
18	20240729	183800	23196970	2955	2955	2955	2955	0
19	20240729	183700	23196970	2955	2955	2955	2955	0
20	20240729	183600	23196970	2955	2955	2955	2955	0
21	20240729	183500	23196970	2955	2955	2955	2955	0
22	20240729	183400	23196970	2955	2955	2955	2955	0
23	20240729	183300	23196970	2955	2955	2955	2955	0
24	20240729	183200	23196970	2955	2955	2955	2955	0
25	20240729	183100	23196970	2955	2955	2955	2955	0
26	20240729	183000	23196970	2955	2955	2955	2955	0
27	20240729	182900	23196970	2955	2955	2955	2955	0
28	20240729	182800	23196970	2955	2955	2955	2955	0
29	20240729	182700	23196970	2955	2955	2955	2955	0
30	20240729	182600	23196970	2955	2955	2955	2955	0
31	20240729	182500	23196970	2955	2955	2955	2955	0
32	20240729	182400	23196970	2955	2955	2955	2955	123
33	20240729	182300	23196970	2955	2955	2955	2955	0
34	20240729	182200	23196970	2955	2955	2955	2955	0
35	20240729	182100	23196970	2955	2955	2955	2955	0
36	20240729	182000	23196970	2955	2955	2955	2955	0
37	20240729	181900	23196970	2955	2955	2955	2955	0
38	20240729	181800	23196970	2955	2955	2955	2955	0
39	20240729	181700	23196970	2955	2955	2955	2955	0
40	20240729	181600	23196970	2955	2955	2955	2955	0
41	20240729	181500	23196970	2955	2955	2955	2955	0
42	20240729	181400	23196970	2955	2955	2955	2955	0
43	20240729	181300	23196970	2955	2955	2955	2955	0
44	20240729	181200	23196970	2955	2955	2955	2955	0
45	20240729	181100	23196970	2955	2955	2955	2955	0
46	20240729	181000	23196970	2955	2955	2955	2955	0
47	20240729	180900	23196970	2955	2955	2955	2955	0
48	20240729	180800	23196970	2955	2955	2955	2955	0
49	20240729	180700	23196970	2955	2955	2955	2955	0
50	20240729	180600	23196970	2955	2955	2955	2955	0
51	20240729	180500	23196970	2955	2955	2955	2955	0
52	20240729	180400	23196970	2955	2955	2955	2955	0
53	20240729	180300	23196970	2955	2955	2955	2955	0
54	20240729	180200	23196970	2955	2955	2955	2955	0
55	20240729	180100	23196970	2955	2955	2955	2955	0
56	20240729	180000	23196970	2955	2955	2955	2955	0
57	20240729	175900	23196970	2955	2955	2955	2955	0
58	20240729	175800	23196970	2955	2955	2955	2955	0
59	20240729	175700	23196970	2955	2955	2955	2955	0
60	20240729	175600	23196970	2955	2955	2955	2955	0
61	20240729	175500	23196970	2955	2955	2955	2955	0
62	20240729	175400	23196970	2955	2955	2955	2955	123
63	20240729	175300	23196970	2955	2955	2955	2955	0
64	20240729	175200	23196970	2955	2955	2955	2955	0
65	20240729	175100	23196970	2955	2955	2955	2955	0
66	20240729	175000	23196970	2955	2955	2955	2955	0
67	20240729	174900	23196970	2955	2955	2955	2955	0
68	20240729	174800	23196970	2955	2955	2955	2955	0
69	20240729	174700	23196970	2955	2955	2955	2955	0
70	20240729	174600	23196970	2955	2955	2955	2955	0
71	20240729	174500	23196970	2955	2955	2955	2955	0
72	20240729	174400	23196970	2955	2955	2955	2955	0
73	20240729	174300	23196970	2955	2955	2955	2955	0
74	20240729	174200	23196970	2955	2955	2955	2955	0
75	20240729	174100	23196970	2955	2955	2955	2955	0
76	20240729	174000	23196970	2955	2955	2955	2955	0
77	20240729	173900	23196970	2955	2955	2955	2955	0
78	20240729	173800	23196970	2955	2955	2955	2955	0
79	20240729	173700	23196970	2955	2955	2955	2955	0
80	20240729	173600	23196970	2955	2955	2955	2955	0
81	20240729	173500	23196970	2955	2955	2955	2955	0
82	20240729	173400	23196970	2955	2955	2955	2955	0
83	20240729	173300	23196970	2955	2955	2955	2955	0
84	20240729	173200	23196970	2955	2955	2955	2955	0
85	20240729	173100	23196970	2955	2955	2955	2955	0
86	20240729	173000	23196970	2955	2955	2955	2955	0
87	20240729	172900	23196970	2955	2955	2955	2955	0
88	20240729	172800	23196970	2955	2955	2955	2955	0
89	20240729	172700	23196970	2955	2955	2955	2955	0
90	20240729	172600	23196970	2955	2955	2955	2955	0
91	20240729	172500	23196970	2955	2955	2955	2955	0
92	20240729	172400	23196970	2955	2955	2955	2955	123
93	20240729	172300	23196970	2955	2955	2955	2955	0
94	20240729	172200	23196970	2955	2955	2955	2955	0
95	20240729	172100	23196970	2955	2955	2955	2955	0
96	20240729	172000	23196970	2955	2955	2955	2955	0
97	20240729	171900	23196970	2955	2955	2955	2955	0
98	20240729	171800	23196970	2955	2955	2955	2955	0
99	20240729	171700	23196970	2955	2955	2955	2955	0
100	20240729	171600	23196970	2955	2955	2955	2955	0
101	20240729	171500	23196970	2955	2955	2955	2955	0
102	20240729	171400	23196970	2955	2955	2955	2955	0
103	20240729	171300	23196970	2955	2955	2955	2955	0
104	20240729	171200	23196970	2955	2955	2955	2955	0
105	20240729	171100	23196970	2955	2955	2955	2955	0
106	20240729	171000	23196970	2955	2955	2955	2955	0
107	20240729	170900	23196970	2955	2955	2955	2955	0
108	20240729	170800	23196970	2955	2955	2955	2955	0
109	20240729	170700	23196970	2955	2955	2955	2955	0
110	20240729	170600	23196970	2955	2955	2955	2955	0
111	20240729	170500	23196970	2955	2955	2955	2955	0
112	20240729	170400	23196970	2955	2955	2955	2955	0
113	20240729	170300	23196970	2955	2955	2955	2955	0
114	20240729	170200	23196970	2955	2955	2955	2955	0
115	20240729	170100	23196970	2955	2955	2955	2955	0
116	20240729	170000	23196970	2955	2955	2955	2955	0
117	20240729	165900	23196970	2955	2955	2955	2955	0
118	20240729	165800	23196970	2955	2955	2955	2955	0
119	20240729	165700	23196970	2955	2955	2955	2955	0
120	20240729	165600	23196970	2955	2955	2955	2955	0
121	20240729	165500	23196970	2955	2955	2955	2955	0
122	20240729	165400	23196970	2955	2955	2955	2955	123
123	20240729	165300	23196970	2955	2955	2955	2955	0
124	20240729	165200	23196970	2955	2955	2955	2955	0
125	20240729	165100	23196970	2955	2955	2955	2955	0
126	20240729	165000	23196970	2955	2955	2955	2955	0
127	20240729	164900	23196970	2955	2955	2955	2955	0
128	20240729	164800	23196970	2955	2955	2955	2955	0
129	20240729	164700	23196970	2955	2955	2955	2955	0
130	20240729	164600	23196970	2955	2955	2955	2955	0
131	20240729	164500	23196970	2955	2955	2955	2955	0
132	20240729	164400	23196970	2955	2955	2955	2955	0
133	20240729	164300	23196970	2955	2955	2955	2955	0
134	20240729	164200	23196970	2955	2955	2955	2955	0
135	20240729	164100	23196970	2955	2955	2955	2955	0
136	20240729	164000	23196970	2955	2955	2955	2955	0
137	20240729	163900	23196970	2955	2955	2955	2955	0
138	20240729	163800	23196970	2955	2955	2955	2955	0
139	20240729	163700	23196970	2955	2955	2955	2955	0
140	20240729	163600	23196970	2955	2955	2955	2955	0
141	20240729	163500	23196970	2955	2955	2955	2955	0
142	20240729	163400	23196970	2955	2955	2955	2955	0
143	20240729	163300	23196970	2955	2955	2955	2955	0
144	20240729	163200	23196970	2955	2955	2955	2955	0
145	20240729	163100	23196970	2955	2955	2955	2955	0
146	20240729	163000	23196970	2955	2955	2955	2955	0
147	20240729	162900	23196970	2955	2955	2955	2955	0
148	20240729	162800	23196970	2955	2955	2955	2955	0
149	20240729	162700	23196970	2955	2955	2955	2955	0
150	20240729	162600	23196970	2955	2955	2955	2955	0
151	20240729	162500	23196970	2955	2955	2955	2955	0
152	20240729	162400	23196970	2955	2955	2955	2955	123
153	20240729	162300	23196970	2955	2955	2955	2955	0
154	20240729	162200	23196970	2955	2955	2955	2955	0
155	20240729	162100	23196970	2955	2955	2955	2955	0
156	20240729	162000	23196970	2955	2955	2955	2955	0
157	20240729	161900	23196970	2955	2955	2955	2955	0
158	20240729	161800	23196970	2955	2955	2955	2955	0
159	20240729	161700	23196970	2955	2955	2955	2955	0
160	20240729	161600	23196970	2955	2955	2955	2955	0
161	20240729	161500	23196970	2955	2955	2955	2955	0
162	20240729	161400	23196970	2955	2955	2955	2955	0
163	20240729	161300	23196970	2955	2955	2955	2955	0
164	20240729	161200	23196970	2955	2955	2955	2955	0
165	20240729	161100	23196970	2955	2955	2955	2955	0
166	20240729	161000	23196970	2955	2955	2955	2955	0
167	20240729	160900	23196970	2955	2955	2955	2955	0
168	20240729	160800	23196970	2955	2955	2955	2955	0
169	20240729	160700	23196970	2955	2955	2955	2955	0
170	20240729	160600	23196970	2955	2955	2955	2955	0
171	20240729	160500	23196970	2955	2955	2955	2955	0
172	20240729	160400	23196970	2955	2955	2955	2955	0
173	20240729	160300	23196970	2955	2955	2955	2955	0
174	20240729	160200	23196970	2955	2955	2955	2955	0
175	20240729	160100	23196970	2955	2955	2955	2955	0
176	20240729	160000	23196970	2955	2955	2955	2955	0
177	20240729	155900	23196970	2955	2955	2955	2955	0
178	20240729	155800	23196970	2955	2955	2955	2955	0
179	20240729	155700	23196970	2955	2955	2955	2955	0
180	20240729	155600	23196970	2955	2955	2955	2955	0
181	20240729	155500	23196970	2955	2955	2955	2955	0
182	20240729	155400	23196970	2955	2955	2955	2955	123
183	20240729	155300	23196970	2955	2955	2955	2955	0
184	20240729	155200	23196970	2955	2955	2955	2955	0
185	20240729	155100	23196970	2955	2955	2955	2955	0
186	20240729	155000	23196970	2955	2955	2955	2955	0
187	20240729	154900	23196970	2955	2955	2955	2955	0
188	20240729	154800	23196970	2955	2955	2955	2955	0
189	20240729	154700	23196970	2955	2955	2955	2955	0
190	20240729	154600	23196970	2955	2955	2955	2955	0
191	20240729	154500	23196970	2955	2955	2955	2955	0
192	20240729	154400	23196970	2955	2955	2955	2955	0
193	20240729	154300	23196970	2955	2955	2955	2955	0
194	20240729	154200	23196970	2955	2955	2955	2955	0
195	20240729	154100	23196970	2955	2955	2955	2955	0
196	20240729	154000	23196970	2955	2955	2955	2955	0
197	20240729	153900	23196970	2955	2955	2955	2955	0
198	20240729	153800	23196970	2955	2955	2955	2955	0
199	20240729	153700	23196970	2955	2955	2955	2955	0
200	20240729	153600	23196970	2955	2955	2955	2955	0
201	20240729	153500	23196970	2955	2955	2955	2955	0
202	20240729	153400	23196970	2955	2955	2955	2955	0
203	20240729	153300	23196970	2955	2955	2955	2955	0
204	20240729	153200	23196970	2955	2955	2955	2955	0
205	20240729	153100	23196970	2955	2955	2955	2955	0
206	20240729	153000	23196970	2955	2955	2955	2955	123
207	20240729	152900	22833505	2970	2970	2970	2970	0
208	20240729	152800	22833505	2970	2970	2970	2970	0
209	20240729	152700	22833505	2970	2970	2970	2970	0
210	20240729	152600	22833505	2970	2970	2970	2970	0
211	20240729	152500	22833505	2970	2970	2970	2970	0
212	20240729	152400	22833505	2970	2970	2970	2970	0
213	20240729	152300	22833505	2970	2970	2970	2970	0
214	20240729	152200	22833505	2970	2970	2970	2970	0
215	20240729	152100	22833505	2970	2970	2970	2970	0
216	20240729	152000	22833505	2970	2970	2970	2970	0
217	20240729	151900	22833505	2970	2970	2970	2970	1
218	20240729	151800	22830535	2975	2960	2980	2955	142
219	20240729	151700	22410185	2975	2975	2975	2975	0
220	20240729	151600	22410185	2975	2975	2975	2975	0
221	20240729	151500	22410185	2975	2975	2975	2975	0
222	20240729	151400	22410185	2975	2975	2975	2975	0
223	20240729	151300	22410185	2975	2975	2975	2975	0
224	20240729	151200	22410185	2975	2975	2975	2975	0
225	20240729	151100	22410185	2975	2975	2975	2975	0
226	20240729	151000	22410185	2975	2975	2975	2975	0
227	20240729	150900	22410185	2975	2975	2975	2975	0
228	20240729	150800	22410185	2975	2975	2975	2975	0
229	20240729	150700	22410185	2975	2975	2975	2975	0
230	20240729	150600	22410185	2975	2975	2975	2975	0
231	20240729	150500	22410185	2975	2975	2975	2975	0
232	20240729	150400	22410185	2975	2975	2975	2975	0
233	20240729	150300	22410185	2975	2975	2975	2975	0
234	20240729	150200	22410185	2975	2975	2975	2975	0
235	20240729	150100	22410185	2975	2975	2975	2975	0
236	20240729	150000	22410185	2975	2975	2975	2975	0
237	20240729	145900	22410185	2975	2975	2975	2975	0
238	20240729	145800	22410185	2975	2975	2975	2975	0
239	20240729	145700	22410185	2975	2975	2975	2975	0
240	20240729	145600	22410185	2975	2975	2975	2975	0
241	20240729	145500	22410185	2975	2975	2975	2975	0
242	20240729	145400	22410185	2975	2975	2975	2975	1
243	20240729	145300	22407210	2980	2980	2980	2980	0
244	20240729	145200	22407210	2980	2980	2980	2980	0
245	20240729	145100	22407210	2980	2980	2980	2980	0
246	20240729	145000	22407210	2980	2980	2980	2980	0
247	20240729	144900	22407210	2980	2980	2980	2980	0
248	20240729	144800	22407210	2980	2980	2980	2980	0
249	20240729	144700	22407210	2980	2980	2980	2980	0
250	20240729	144600	22407210	2980	2980	2980	2980	0
251	20240729	144500	22407210	2980	2980	2980	2980	0
252	20240729	144400	22407210	2980	2980	2980	2980	0
253	20240729	144300	22407210	2980	2980	2980	2980	0
254	20240729	144200	22407210	2980	2980	2980	2980	0
255	20240729	144100	22407210	2980	2980	2980	2980	0
256	20240729	144000	22407210	2980	2980	2980	2980	0
257	20240729	143900	22407210	2980	2980	2980	2980	0
258	20240729	143800	22407210	2980	2980	2980	2980	0
259	20240729	143700	22407210	2980	2980	2980	2980	0
260	20240729	143600	22407210	2980	2980	2980	2980	0
261	20240729	143500	22407210	2980	2980	2980	2980	0
262	20240729	143400	22407210	2980	2980	2980	2980	0
263	20240729	143300	22407210	2980	2980	2980	2980	0
264	20240729	143200	22407210	2980	2980	2980	2980	0
265	20240729	143100	22407210	2980	2980	2980	2980	0
266	20240729	143000	22407210	2980	2980	2980	2980	0
267	20240729	142900	22407210	2980	2980	2980	2980	0
268	20240729	142800	22407210	2980	2980	2980	2980	0
269	20240729	142700	22407210	2980	2980	2980	2980	0
270	20240729	142600	22407210	2980	2980	2980	2980	0
271	20240729	142500	22407210	2980	2980	2980	2980	0
272	20240729	142400	22407210	2980	2980	2980	2980	0
273	20240729	142300	22407210	2980	2980	2980	2980	0
274	20240729	142200	22407210	2980	2980	2980	2980	0
275	20240729	142100	22407210	2980	2980	2980	2980	0
276	20240729	142000	22407210	2980	2980	2980	2980	0
277	20240729	141900	22407210	2980	2980	2980	2980	0
278	20240729	141800	22407210	2980	2980	2980	2980	0
279	20240729	141700	22407210	2980	2980	2980	2980	0
280	20240729	141600	22407210	2980	2980	2980	2980	0
281	20240729	141500	22407210	2980	2980	2980	2980	0
282	20240729	141400	22407210	2980	2980	2980	2980	0
283	20240729	141300	22407210	2980	2980	2980	2980	0
284	20240729	141200	22407210	2980	2980	2980	2980	0
285	20240729	141100	22407210	2980	2980	2980	2980	0
286	20240729	141000	22407210	2980	2980	2980	2980	0
287	20240729	140900	22407210	2980	2980	2980	2980	0
288	20240729	140800	22407210	2980	2980	2980	2980	0
289	20240729	140700	22407210	2980	2980	2980	2980	0
290	20240729	140600	22407210	2980	2980	2980	2980	0
291	20240729	140500	22407210	2980	2980	2980	2980	0
292	20240729	140400	22407210	2980	2980	2980	2980	0
293	20240729	140300	22407210	2980	2980	2980	2980	0
294	20240729	140200	22407210	2980	2980	2980	2980	0
295	20240729	140100	22407210	2980	2980	2980	2980	0
296	20240729	140000	22407210	2980	2980	2980	2980	0
297	20240729	135900	22407210	2980	2980	2980	2980	0
298	20240729	135800	22407210	2980	2980	2980	2980	0
299	20240729	135700	22407210	2980	2980	2980	2980	0
300	20240729	135600	22407210	2980	2980	2980	2980	0
301	20240729	135500	22407210	2980	2980	2980	2980	0
302	20240729	135400	22407210	2980	2980	2980	2980	0
303	20240729	135300	22407210	2980	2980	2980	2980	2
304	20240729	135200	22401250	2980	2980	2980	2980	0
305	20240729	135100	22401250	2980	2980	2980	2980	0
306	20240729	135000	22401250	2980	2980	2980	2980	0
307	20240729	134900	22401250	2980	2980	2980	2980	0
308	20240729	134800	22401250	2980	2980	2980	2980	0
309	20240729	134700	22401250	2980	2980	2980	2980	0
310	20240729	134600	22401250	2980	2980	2980	2980	0
311	20240729	134500	22401250	2980	2980	2980	2980	0
312	20240729	134400	22401250	2980	2980	2980	2980	2
313	20240729	134300	22395290	2980	2980	2980	2980	0
314	20240729	134200	22395290	2980	2980	2980	2980	0
315	20240729	134100	22395290	2980	2980	2980	2980	0
316	20240729	134000	22395290	2980	2980	2980	2980	0
317	20240729	133900	22395290	2980	2980	2980	2980	0
318	20240729	133800	22395290	2980	2980	2980	2980	0
319	20240729	133700	22395290	2980	2980	2980	2980	0
320	20240729	133600	22395290	2980	2980	2980	2980	1
321	20240729	133500	22392310	2980	2980	2980	2980	0
322	20240729	133400	22392310	2980	2980	2980	2980	0
323	20240729	133300	22392310	2980	2980	2980	2980	31
324	20240729	133200	22299930	2980	2980	2980	2980	0
325	20240729	133100	22299930	2980	2980	2980	2980	0
326	20240729	133000	22299930	2980	2980	2980	2980	0
327	20240729	132900	22299930	2980	2980	2980	2980	0
328	20240729	132800	22299930	2980	2980	2980	2980	0
329	20240729	132700	22299930	2980	2980	2980	2980	0
330	20240729	132600	22299930	2980	2980	2980	2980	0
331	20240729	132500	22299930	2980	2980	2980	2980	0
332	20240729	132400	22299930	2980	2980	2980	2980	0
333	20240729	132300	22299930	2980	2980	2980	2980	0
334	20240729	132200	22299930	2980	2980	2980	2980	0
335	20240729	132100	22299930	2980	2980	2980	2980	0
336	20240729	132000	22299930	2980	2980	2980	2980	0
337	20240729	131900	22299930	2980	2980	2980	2980	0
338	20240729	131800	22299930	2980	2980	2980	2980	0
339	20240729	131700	22299930	2980	2980	2980	2980	0
340	20240729	131600	22299930	2980	2980	2980	2980	0
341	20240729	131500	22299930	2980	2980	2980	2980	0
342	20240729	131400	22299930	2980	2980	2980	2980	0
343	20240729	131300	22299930	2980	2980	2980	2980	0
344	20240729	131200	22299930	2980	2980	2980	2980	0
345	20240729	131100	22299930	2980	2980	2980	2980	0
346	20240729	131000	22299930	2980	2980	2980	2980	0
347	20240729	130900	22299930	2980	2980	2980	2980	0
348	20240729	130800	22299930	2980	2980	2980	2980	0
349	20240729	130700	22299930	2980	2980	2980	2980	0
350	20240729	130600	22299930	2980	2980	2980	2980	0
351	20240729	130500	22299930	2980	2980	2980	2980	0
352	20240729	130400	22299930	2980	2980	2980	2980	0
353	20240729	130300	22299930	2980	2980	2980	2980	0
354	20240729	130200	22299930	2980	2980	2980	2980	0
355	20240729	130100	22299930	2980	2980	2980	2980	0
356	20240729	130000	22299930	2980	2980	2980	2980	0
357	20240729	125900	22299930	2980	2980	2980	2980	0
358	20240729	125800	22299930	2980	2980	2980	2980	0
359	20240729	125700	22299930	2980	2980	2980	2980	0
360	20240729	125600	22299930	2980	2980	2980	2980	0
361	20240729	125500	22299930	2980	2980	2980	2980	0
362	20240729	125400	22299930	2980	2980	2980	2980	0
363	20240729	125300	22299930	2980	2980	2980	2980	0
364	20240729	125200	22299930	2980	2980	2980	2980	0
365	20240729	125100	22299930	2980	2980	2980	2980	0
366	20240729	125000	22299930	2980	2980	2980	2980	0
367	20240729	124900	22299930	2980	2980	2980	2980	0
368	20240729	124800	22299930	2980	2980	2980	2980	0
369	20240729	124700	22299930	2980	2980	2980	2980	0
370	20240729	124600	22299930	2980	2980	2980	2980	0
371	20240729	124500	22299930	2980	2980	2980	2980	0
372	20240729	124400	22299930	2980	2980	2980	2980	0
373	20240729	124300	22299930	2980	2980	2980	2980	0
374	20240729	124200	22299930	2980	2980	2980	2980	0
375	20240729	124100	22299930	2980	2980	2980	2980	0
376	20240729	124000	22299930	2980	2980	2980	2980	0
377	20240729	123900	22299930	2980	2980	2980	2980	0
378	20240729	123800	22299930	2980	2980	2980	2980	0
379	20240729	123700	22299930	2980	2980	2980	2980	0
380	20240729	123600	22299930	2980	2980	2980	2980	0
381	20240729	123500	22299930	2980	2980	2980	2980	1
382	20240729	123400	22296950	2975	2975	2975	2975	0
383	20240729	123300	22296950	2975	2975	2975	2975	0
384	20240729	123200	22296950	2975	2975	2975	2975	0
385	20240729	123100	22296950	2975	2975	2975	2975	0
386	20240729	123000	22296950	2975	2975	2975	2975	0
387	20240729	122900	22296950	2975	2975	2975	2975	0
388	20240729	122800	22296950	2975	2975	2975	2975	0
389	20240729	122700	22296950	2975	2975	2975	2975	0
390	20240729	122600	22296950	2975	2975	2975	2975	0
391	20240729	122500	22296950	2975	2975	2975	2975	0
392	20240729	122400	22296950	2975	2975	2975	2975	0
393	20240729	122300	22296950	2975	2975	2975	2975	0
394	20240729	122200	22296950	2975	2975	2975	2975	0
395	20240729	122100	22296950	2975	2975	2975	2975	0
396	20240729	122000	22296950	2975	2975	2975	2975	0
397	20240729	121900	22296950	2975	2975	2975	2975	0
398	20240729	121800	22296950	2975	2965	2975	2955	378
399	20240729	121700	21178540	2975	2975	2975	2975	0
400	20240729	121600	21178540	2975	2975	2975	2975	0
401	20240729	121500	21178540	2975	2975	2975	2975	0
402	20240729	121400	21178540	2975	2975	2975	2975	0
403	20240729	121300	21178540	2975	2975	2975	2975	0
404	20240729	121200	21178540	2975	2975	2975	2975	0
405	20240729	121100	21178540	2975	2975	2975	2975	0
406	20240729	121000	21178540	2975	2975	2975	2975	0
407	20240729	120900	21178540	2975	2975	2975	2975	0
408	20240729	120800	21178540	2975	2975	2975	2975	0
409	20240729	120700	21178540	2975	2975	2975	2975	0
410	20240729	120600	21178540	2975	2975	2975	2975	0
411	20240729	120500	21178540	2975	2975	2975	2975	0
412	20240729	120400	21178540	2975	2975	2975	2975	0
413	20240729	120300	21178540	2975	2975	2975	2975	0
414	20240729	120200	21178540	2975	2975	2975	2975	0
415	20240729	120100	21178540	2975	2975	2975	2975	0
416	20240729	120000	21178540	2975	2975	2975	2975	0
417	20240729	115900	21178540	2975	2975	2975	2975	0
418	20240729	115800	21178540	2975	2975	2975	2975	0
419	20240729	115700	21178540	2975	2975	2975	2975	0
420	20240729	115600	21178540	2975	2975	2975	2975	0
421	20240729	115500	21178540	2975	2975	2975	2975	0
422	20240729	115400	21178540	2975	2975	2975	2975	1
423	20240729	115300	21175565	2980	2980	2980	2980	0
424	20240729	115200	21175565	2980	2980	2980	2980	0
425	20240729	115100	21175565	2980	2980	2980	2980	0
426	20240729	115000	21175565	2980	2980	2980	2980	0
427	20240729	114900	21175565	2980	2980	2980	2980	0
428	20240729	114800	21175565	2980	2980	2980	2980	0
429	20240729	114700	21175565	2980	2980	2980	2980	0
430	20240729	114600	21175565	2980	2980	2980	2980	0
431	20240729	114500	21175565	2980	2980	2980	2980	0
432	20240729	114400	21175565	2980	2980	2980	2980	0
433	20240729	114300	21175565	2980	2980	2980	2980	0
434	20240729	114200	21175565	2980	2980	2980	2980	0
435	20240729	114100	21175565	2980	2980	2980	2980	0
436	20240729	114000	21175565	2980	2980	2980	2980	0
437	20240729	113900	21175565	2980	2980	2980	2980	0
438	20240729	113800	21175565	2980	2980	2980	2980	0
439	20240729	113700	21175565	2980	2980	2980	2980	0
440	20240729	113600	21175565	2980	2980	2980	2980	0
441	20240729	113500	21175565	2980	2980	2980	2980	0
442	20240729	113400	21175565	2980	2980	2980	2980	1
443	20240729	113300	21172585	2955	2955	2955	2955	0
444	20240729	113200	21172585	2955	2955	2955	2955	0
445	20240729	113100	21172585	2955	2955	2955	2955	0
446	20240729	113000	21172585	2955	2955	2955	2955	0
447	20240729	112900	21172585	2955	2955	2955	2955	0
448	20240729	112800	21172585	2955	2955	2955	2955	0
449	20240729	112700	21172585	2955	2955	2955	2955	0
450	20240729	112600	21172585	2955	2955	2955	2955	0
451	20240729	112500	21172585	2955	2955	2955	2955	0
452	20240729	112400	21172585	2955	2955	2955	2955	0
453	20240729	112300	21172585	2955	2955	2955	2955	0
454	20240729	112200	21172585	2955	2955	2955	2955	0
455	20240729	112100	21172585	2955	2955	2955	2955	0
456	20240729	112000	21172585	2955	2955	2955	2955	0
457	20240729	111900	21172585	2955	2955	2955	2955	0
458	20240729	111800	21172585	2955	2955	2955	2955	0
459	20240729	111700	21172585	2955	2955	2955	2955	0
460	20240729	111600	21172585	2955	2955	2955	2955	0
461	20240729	111500	21172585	2955	2955	2955	2955	0
462	20240729	111400	21172585	2955	2955	2955	2955	0
463	20240729	111300	21172585	2955	2955	2955	2955	0
464	20240729	111200	21172585	2955	2955	2955	2955	0
465	20240729	111100	21172585	2955	2955	2955	2955	0
466	20240729	111000	21172585	2955	2955	2955	2955	0
467	20240729	110900	21172585	2955	2955	2955	2955	0
468	20240729	110800	21172585	2955	2955	2955	2955	0
469	20240729	110700	21172585	2955	2955	2955	2955	0
470	20240729	110600	21172585	2955	2955	2955	2955	0
471	20240729	110500	21172585	2955	2955	2955	2955	105
472	20240729	110400	20862310	2940	2945	2945	2940	640
473	20240729	110300	18978600	2950	2960	2960	2950	2518
474	20240729	110200	11547965	2960	2960	2960	2960	0
475	20240729	110100	11547965	2960	2970	2970	2960	270
476	20240729	110000	10748595	2980	2980	2980	2980	0
477	20240729	105900	10748595	2980	2980	2980	2980	0
478	20240729	105800	10748595	2980	2980	2980	2980	0
479	20240729	105700	10748595	2980	2980	2980	2980	0
480	20240729	105600	10748595	2980	2980	2980	2980	0
481	20240729	105500	10748595	2980	2980	2980	2980	0
482	20240729	105400	10748595	2980	2980	2980	2980	0
483	20240729	105300	10748595	2980	2980	2980	2980	0
484	20240729	105200	10748595	2980	2980	2980	2980	0
485	20240729	105100	10748595	2980	2980	2980	2980	0
486	20240729	105000	10748595	2980	2980	2980	2980	0
487	20240729	104900	10748595	2980	2980	2980	2980	0
488	20240729	104800	10748595	2980	2980	2980	2980	0
489	20240729	104700	10748595	2980	2980	2980	2980	0
490	20240729	104600	10748595	2980	2980	2980	2980	0
491	20240729	104500	10748595	2980	2980	2980	2980	0
492	20240729	104400	10748595	2980	2980	2980	2980	0
493	20240729	104300	10748595	2980	2980	2980	2980	0
494	20240729	104200	10748595	2980	2980	2980	2980	0
495	20240729	104100	10748595	2980	2980	2980	2980	0
496	20240729	104000	10748595	2980	2980	2980	2980	0
497	20240729	103900	10748595	2980	2980	2980	2980	0
498	20240729	103800	10748595	2980	2980	2980	2980	0
499	20240729	103700	10748595	2980	2980	2980	2980	251
500	20240729	103600	10000615	2980	2980	2980	2980	79
501	20240729	103500	9765195	2980	2980	2980	2980	0
502	20240729	103400	9765195	2980	2980	2980	2980	0
503	20240729	103300	9765195	2980	2980	2980	2980	0
504	20240729	103200	9765195	2980	2980	2980	2980	0
505	20240729	103100	9765195	2980	2980	2980	2980	0
506	20240729	103000	9765195	2980	2980	2980	2980	0
507	20240729	102900	9765195	2980	2980	2980	2980	0
508	20240729	102800	9765195	2980	2980	2980	2980	1
509	20240729	102700	9762215	2980	2980	2980	2980	0
510	20240729	102600	9762215	2980	2980	2980	2980	0
511	20240729	102500	9762215	2980	2980	2980	2980	0
512	20240729	102400	9762215	2980	2980	2980	2980	0
513	20240729	102300	9762215	2980	2980	2980	2980	0
514	20240729	102200	9762215	2980	2980	2980	2980	0
515	20240729	102100	9762215	2980	2980	2980	2980	0
516	20240729	102000	9762215	2980	2980	2980	2980	0
517	20240729	101900	9762215	2980	2980	2980	2980	0
518	20240729	101800	9762215	2980	2980	2980	2980	0
519	20240729	101700	9762215	2980	2980	2980	2980	0
520	20240729	101600	9762215	2980	2980	2980	2980	0
521	20240729	101500	9762215	2980	2980	2980	2980	0
522	20240729	101400	9762215	2980	2980	2980	2980	0
523	20240729	101300	9762215	2980	2980	2980	2980	0
524	20240729	101200	9762215	2980	2980	2980	2980	0
525	20240729	101100	9762215	2980	2980	2980	2980	0
526	20240729	101000	9762215	2980	2980	2980	2980	0
527	20240729	100900	9762215	2980	2980	2980	2980	0
528	20240729	100800	9762215	2980	2980	2980	2980	0
529	20240729	100700	9762215	2980	2980	2980	2980	1
530	20240729	100600	9759235	2980	2980	2980	2980	2
531	20240729	100500	9753275	2985	2985	2985	2985	3
532	20240729	100400	9744320	2985	2985	2985	2985	10
533	20240729	100300	9714470	2985	2985	2985	2985	0
534	20240729	100200	9714470	2985	2985	2985	2985	0
535	20240729	100100	9714470	2985	2985	2985	2985	1
536	20240729	100000	9711485	2985	2985	2985	2985	0
537	20240729	095900	9711485	2985	2985	2985	2985	0
538	20240729	095800	9711485	2985	2985	2985	2985	0
539	20240729	095700	9711485	2985	2985	2985	2985	0
540	20240729	095600	9711485	2985	2985	2985	2985	0
541	20240729	095500	9711485	2985	2985	2985	2985	0
542	20240729	095400	9711485	2985	2985	2985	2985	0
543	20240729	095300	9711485	2985	2985	2985	2985	0
544	20240729	095200	9711485	2985	2985	2985	2985	0
545	20240729	095100	9711485	2985	2985	2985	2985	0
546	20240729	095000	9711485	2985	2985	2985	2985	0
547	20240729	094900	9711485	2985	2985	2985	2985	0
548	20240729	094800	9711485	2985	2985	2985	2985	0
549	20240729	094700	9711485	2985	2985	2985	2985	5
550	20240729	094600	9696560	2985	2985	2985	2985	0
551	20240729	094500	9696560	2985	2985	2985	2985	0
552	20240729	094400	9696560	2985	2985	2985	2985	0
553	20240729	094300	9696560	2985	2985	2985	2985	0
554	20240729	094200	9696560	2985	2985	2985	2985	0
555	20240729	094100	9696560	2985	2985	2985	2985	0
556	20240729	094000	9696560	2985	2985	2985	2985	0
557	20240729	093900	9696560	2985	2985	2985	2985	0
558	20240729	093800	9696560	2985	2985	2985	2985	0
559	20240729	093700	9696560	2985	2985	2985	2985	5
560	20240729	093600	9681635	2985	2985	2985	2985	0
561	20240729	093500	9681635	2985	2985	2985	2985	0
562	20240729	093400	9681635	2985	2985	2985	2985	0
563	20240729	093300	9681635	2985	2985	2985	2985	0
564	20240729	093200	9681635	2985	2985	2985	2985	0
565	20240729	093100	9681635	2985	2985	2985	2985	0
566	20240729	093000	9681635	2985	2985	2985	2985	0
567	20240729	092900	9681635	2985	2985	2985	2985	0
568	20240729	092800	9681635	2985	2985	2985	2985	0
569	20240729	092700	9681635	2985	2985	2985	2985	1
570	20240729	092600	9678650	2965	2965	2965	2965	0
571	20240729	092500	9678650	2965	2965	2965	2965	0
572	20240729	092400	9678650	2965	2965	2965	2965	83
573	20240729	092300	9432555	2965	2965	2965	2965	0
574	20240729	092200	9432555	2965	2965	2965	2965	1
575	20240729	092100	9429590	2950	2950	2950	2950	0
576	20240729	092000	9429590	2950	2950	2950	2950	0
577	20240729	091900	9429590	2950	2950	2950	2950	0
578	20240729	091800	9429590	2950	2960	2960	2950	3040
579	20240729	091700	453710	2985	2985	2985	2985	0
580	20240729	091600	453710	2985	2985	2985	2985	0
581	20240729	091500	453710	2985	2985	2985	2985	0
582	20240729	091400	453710	2985	2985	2985	2985	0
583	20240729	091300	453710	2985	2985	2985	2985	0
584	20240729	091200	453710	2985	2985	2985	2985	0
585	20240729	091100	453710	2985	2985	2985	2985	1
586	20240729	091000	450725	2955	2955	2955	2955	0
587	20240729	090900	450725	2955	2955	2955	2955	0
588	20240729	090800	450725	2955	2955	2955	2955	0
589	20240729	090700	450725	2955	2955	2955	2955	0
590	20240729	090600	450725	2955	2955	2955	2955	0
591	20240729	090500	450725	2955	2955	2955	2955	0
592	20240729	090400	450725	2955	2955	2955	2955	0
593	20240729	090300	450725	2955	2955	2955	2955	0
594	20240729	090200	450725	2955	2955	2955	2955	0
595	20240729	090100	450725	2955	2970	2970	2955	114
596	20240729	090000	113430	2985	2985	2985	2985	38