KissMeData/010770/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	185400	9988205	2975	2975	2975	2975	117
3	20240730	185300	9988205	2975	2975	2975	2975	0
4	20240730	185200	9988205	2975	2975	2975	2975	0
5	20240730	185100	9988205	2975	2975	2975	2975	0
6	20240730	185000	9988205	2975	2975	2975	2975	0
7	20240730	184900	9988205	2975	2975	2975	2975	0
8	20240730	184800	9988205	2975	2975	2975	2975	0
9	20240730	184700	9988205	2975	2975	2975	2975	0
10	20240730	184600	9988205	2975	2975	2975	2975	0
11	20240730	184500	9988205	2975	2975	2975	2975	0
12	20240730	184400	9988205	2975	2975	2975	2975	0
13	20240730	184300	9988205	2975	2975	2975	2975	0
14	20240730	184200	9988205	2975	2975	2975	2975	0
15	20240730	184100	9988205	2975	2975	2975	2975	0
16	20240730	184000	9988205	2975	2975	2975	2975	0
17	20240730	183900	9988205	2975	2975	2975	2975	0
18	20240730	183800	9988205	2975	2975	2975	2975	0
19	20240730	183700	9988205	2975	2975	2975	2975	0
20	20240730	183600	9988205	2975	2975	2975	2975	0
21	20240730	183500	9988205	2975	2975	2975	2975	0
22	20240730	183400	9988205	2975	2975	2975	2975	0
23	20240730	183300	9988205	2975	2975	2975	2975	0
24	20240730	183200	9988205	2975	2975	2975	2975	0
25	20240730	183100	9988205	2975	2975	2975	2975	0
26	20240730	183000	9988205	2975	2975	2975	2975	0
27	20240730	182900	9988205	2975	2975	2975	2975	0
28	20240730	182800	9988205	2975	2975	2975	2975	0
29	20240730	182700	9988205	2975	2975	2975	2975	0
30	20240730	182600	9988205	2975	2975	2975	2975	0
31	20240730	182500	9988205	2975	2975	2975	2975	0
32	20240730	182400	9988205	2975	2975	2975	2975	117
33	20240730	182300	9988205	2975	2975	2975	2975	0
34	20240730	182200	9988205	2975	2975	2975	2975	0
35	20240730	182100	9988205	2975	2975	2975	2975	0
36	20240730	182000	9988205	2975	2975	2975	2975	0
37	20240730	181900	9988205	2975	2975	2975	2975	0
38	20240730	181800	9988205	2975	2975	2975	2975	0
39	20240730	181700	9988205	2975	2975	2975	2975	0
40	20240730	181600	9988205	2975	2975	2975	2975	0
41	20240730	181500	9988205	2975	2975	2975	2975	0
42	20240730	181400	9988205	2975	2975	2975	2975	0
43	20240730	181300	9988205	2975	2975	2975	2975	0
44	20240730	181200	9988205	2975	2975	2975	2975	0
45	20240730	181100	9988205	2975	2975	2975	2975	0
46	20240730	181000	9988205	2975	2975	2975	2975	0
47	20240730	180900	9988205	2975	2975	2975	2975	0
48	20240730	180800	9988205	2975	2975	2975	2975	0
49	20240730	180700	9988205	2975	2975	2975	2975	0
50	20240730	180600	9988205	2975	2975	2975	2975	0
51	20240730	180500	9988205	2975	2975	2975	2975	0
52	20240730	180400	9988205	2975	2975	2975	2975	0
53	20240730	180300	9988205	2975	2975	2975	2975	0
54	20240730	180200	9988205	2975	2975	2975	2975	0
55	20240730	180100	9988205	2975	2975	2975	2975	0
56	20240730	180000	9988205	2975	2975	2975	2975	0
57	20240730	175900	9988205	2975	2975	2975	2975	0
58	20240730	175800	9988205	2975	2975	2975	2975	0
59	20240730	175700	9988205	2975	2975	2975	2975	0
60	20240730	175600	9988205	2975	2975	2975	2975	0
61	20240730	175500	9988205	2975	2975	2975	2975	0
62	20240730	175400	9988205	2975	2975	2975	2975	117
63	20240730	175300	9988205	2975	2975	2975	2975	0
64	20240730	175200	9988205	2975	2975	2975	2975	0
65	20240730	175100	9988205	2975	2975	2975	2975	0
66	20240730	175000	9988205	2975	2975	2975	2975	0
67	20240730	174900	9988205	2975	2975	2975	2975	0
68	20240730	174800	9988205	2975	2975	2975	2975	0
69	20240730	174700	9988205	2975	2975	2975	2975	0
70	20240730	174600	9988205	2975	2975	2975	2975	0
71	20240730	174500	9988205	2975	2975	2975	2975	0
72	20240730	174400	9988205	2975	2975	2975	2975	0
73	20240730	174300	9988205	2975	2975	2975	2975	0
74	20240730	174200	9988205	2975	2975	2975	2975	0
75	20240730	174100	9988205	2975	2975	2975	2975	0
76	20240730	174000	9988205	2975	2975	2975	2975	0
77	20240730	173900	9988205	2975	2975	2975	2975	0
78	20240730	173800	9988205	2975	2975	2975	2975	0
79	20240730	173700	9988205	2975	2975	2975	2975	0
80	20240730	173600	9988205	2975	2975	2975	2975	0
81	20240730	173500	9988205	2975	2975	2975	2975	0
82	20240730	173400	9988205	2975	2975	2975	2975	0
83	20240730	173300	9988205	2975	2975	2975	2975	0
84	20240730	173200	9988205	2975	2975	2975	2975	0
85	20240730	173100	9988205	2975	2975	2975	2975	0
86	20240730	173000	9988205	2975	2975	2975	2975	0
87	20240730	172900	9988205	2975	2975	2975	2975	0
88	20240730	172800	9988205	2975	2975	2975	2975	0
89	20240730	172700	9988205	2975	2975	2975	2975	0
90	20240730	172600	9988205	2975	2975	2975	2975	0
91	20240730	172500	9988205	2975	2975	2975	2975	0
92	20240730	172400	9988205	2975	2975	2975	2975	117
93	20240730	172300	9988205	2975	2975	2975	2975	0
94	20240730	172200	9988205	2975	2975	2975	2975	0
95	20240730	172100	9988205	2975	2975	2975	2975	0
96	20240730	172000	9988205	2975	2975	2975	2975	0
97	20240730	171900	9988205	2975	2975	2975	2975	0
98	20240730	171800	9988205	2975	2975	2975	2975	0
99	20240730	171700	9988205	2975	2975	2975	2975	0
100	20240730	171600	9988205	2975	2975	2975	2975	0
101	20240730	171500	9988205	2975	2975	2975	2975	0
102	20240730	171400	9988205	2975	2975	2975	2975	0
103	20240730	171300	9988205	2975	2975	2975	2975	0
104	20240730	171200	9988205	2975	2975	2975	2975	0
105	20240730	171100	9988205	2975	2975	2975	2975	0
106	20240730	171000	9988205	2975	2975	2975	2975	0
107	20240730	170900	9988205	2975	2975	2975	2975	0
108	20240730	170800	9988205	2975	2975	2975	2975	0
109	20240730	170700	9988205	2975	2975	2975	2975	0
110	20240730	170600	9988205	2975	2975	2975	2975	0
111	20240730	170500	9988205	2975	2975	2975	2975	0
112	20240730	170400	9988205	2975	2975	2975	2975	0
113	20240730	170300	9988205	2975	2975	2975	2975	0
114	20240730	170200	9988205	2975	2975	2975	2975	0
115	20240730	170100	9988205	2975	2975	2975	2975	0
116	20240730	170000	9988205	2975	2975	2975	2975	0
117	20240730	165900	9988205	2975	2975	2975	2975	0
118	20240730	165800	9988205	2975	2975	2975	2975	0
119	20240730	165700	9988205	2975	2975	2975	2975	0
120	20240730	165600	9988205	2975	2975	2975	2975	0
121	20240730	165500	9988205	2975	2975	2975	2975	0
122	20240730	165400	9988205	2975	2975	2975	2975	117
123	20240730	165300	9988205	2975	2975	2975	2975	0
124	20240730	165200	9988205	2975	2975	2975	2975	0
125	20240730	165100	9988205	2975	2975	2975	2975	0
126	20240730	165000	9988205	2975	2975	2975	2975	0
127	20240730	164900	9988205	2975	2975	2975	2975	0
128	20240730	164800	9988205	2975	2975	2975	2975	0
129	20240730	164700	9988205	2975	2975	2975	2975	0
130	20240730	164600	9988205	2975	2975	2975	2975	0
131	20240730	164500	9988205	2975	2975	2975	2975	0
132	20240730	164400	9988205	2975	2975	2975	2975	0
133	20240730	164300	9988205	2975	2975	2975	2975	0
134	20240730	164200	9988205	2975	2975	2975	2975	0
135	20240730	164100	9988205	2975	2975	2975	2975	0
136	20240730	164000	9988205	2975	2975	2975	2975	0
137	20240730	163900	9988205	2975	2975	2975	2975	0
138	20240730	163800	9988205	2975	2975	2975	2975	0
139	20240730	163700	9988205	2975	2975	2975	2975	0
140	20240730	163600	9988205	2975	2975	2975	2975	0
141	20240730	163500	9988205	2975	2975	2975	2975	0
142	20240730	163400	9988205	2975	2975	2975	2975	0
143	20240730	163300	9988205	2975	2975	2975	2975	0
144	20240730	163200	9988205	2975	2975	2975	2975	0
145	20240730	163100	9988205	2975	2975	2975	2975	0
146	20240730	163000	9988205	2975	2975	2975	2975	0
147	20240730	162900	9988205	2975	2975	2975	2975	0
148	20240730	162800	9988205	2975	2975	2975	2975	0
149	20240730	162700	9988205	2975	2975	2975	2975	0
150	20240730	162600	9988205	2975	2975	2975	2975	0
151	20240730	162500	9988205	2975	2975	2975	2975	0
152	20240730	162400	9988205	2975	2975	2975	2975	117
153	20240730	162300	9988205	2975	2975	2975	2975	0
154	20240730	162200	9988205	2975	2975	2975	2975	0
155	20240730	162100	9988205	2975	2975	2975	2975	0
156	20240730	162000	9988205	2975	2975	2975	2975	0
157	20240730	161900	9988205	2975	2975	2975	2975	0
158	20240730	161800	9988205	2975	2975	2975	2975	0
159	20240730	161700	9988205	2975	2975	2975	2975	0
160	20240730	161600	9988205	2975	2975	2975	2975	0
161	20240730	161500	9988205	2975	2975	2975	2975	0
162	20240730	161400	9988205	2975	2975	2975	2975	0
163	20240730	161300	9988205	2975	2975	2975	2975	0
164	20240730	161200	9988205	2975	2975	2975	2975	0
165	20240730	161100	9988205	2975	2975	2975	2975	0
166	20240730	161000	9988205	2975	2975	2975	2975	0
167	20240730	160900	9988205	2975	2975	2975	2975	0
168	20240730	160800	9988205	2975	2975	2975	2975	0
169	20240730	160700	9988205	2975	2975	2975	2975	0
170	20240730	160600	9988205	2975	2975	2975	2975	0
171	20240730	160500	9988205	2975	2975	2975	2975	0
172	20240730	160400	9988205	2975	2975	2975	2975	0
173	20240730	160300	9988205	2975	2975	2975	2975	0
174	20240730	160200	9988205	2975	2975	2975	2975	0
175	20240730	160100	9988205	2975	2975	2975	2975	0
176	20240730	160000	9988205	2975	2975	2975	2975	0
177	20240730	155900	9988205	2975	2975	2975	2975	0
178	20240730	155800	9988205	2975	2975	2975	2975	0
179	20240730	155700	9988205	2975	2975	2975	2975	0
180	20240730	155600	9988205	2975	2975	2975	2975	0
181	20240730	155500	9988205	2975	2975	2975	2975	0
182	20240730	155400	9988205	2975	2975	2975	2975	117
183	20240730	155300	9988205	2975	2975	2975	2975	0
184	20240730	155200	9988205	2975	2975	2975	2975	0
185	20240730	155100	9988205	2975	2975	2975	2975	0
186	20240730	155000	9988205	2975	2975	2975	2975	0
187	20240730	154900	9988205	2975	2975	2975	2975	0
188	20240730	154800	9988205	2975	2975	2975	2975	0
189	20240730	154700	9988205	2975	2975	2975	2975	0
190	20240730	154600	9988205	2975	2975	2975	2975	0
191	20240730	154500	9988205	2975	2975	2975	2975	0
192	20240730	154400	9988205	2975	2975	2975	2975	0
193	20240730	154300	9988205	2975	2975	2975	2975	0
194	20240730	154200	9988205	2975	2975	2975	2975	0
195	20240730	154100	9988205	2975	2975	2975	2975	0
196	20240730	154000	9988205	2975	2975	2975	2975	0
197	20240730	153900	9988205	2975	2975	2975	2975	0
198	20240730	153800	9988205	2975	2975	2975	2975	0
199	20240730	153700	9988205	2975	2975	2975	2975	0
200	20240730	153600	9988205	2975	2975	2975	2975	0
201	20240730	153500	9988205	2975	2975	2975	2975	0
202	20240730	153400	9988205	2975	2975	2975	2975	0
203	20240730	153300	9988205	2975	2975	2975	2975	0
204	20240730	153200	9988205	2975	2975	2975	2975	0
205	20240730	153100	9988205	2975	2975	2975	2975	0
206	20240730	153000	9988205	2975	2975	2975	2975	117
207	20240730	152900	9640130	2960	2960	2960	2960	0
208	20240730	152800	9640130	2960	2960	2960	2960	0
209	20240730	152700	9640130	2960	2960	2960	2960	0
210	20240730	152600	9640130	2960	2960	2960	2960	0
211	20240730	152500	9640130	2960	2960	2960	2960	0
212	20240730	152400	9640130	2960	2960	2960	2960	0
213	20240730	152300	9640130	2960	2960	2960	2960	0
214	20240730	152200	9640130	2960	2960	2960	2960	0
215	20240730	152100	9640130	2960	2960	2960	2960	0
216	20240730	152000	9640130	2960	2960	2960	2960	0
217	20240730	151900	9640130	2960	2960	2960	2960	0
218	20240730	151800	9640130	2960	2960	2960	2960	41
219	20240730	151700	9518770	2975	2975	2975	2975	0
220	20240730	151600	9518770	2975	2975	2975	2975	0
221	20240730	151500	9518770	2975	2975	2975	2975	0
222	20240730	151400	9518770	2975	2975	2975	2975	0
223	20240730	151300	9518770	2975	2975	2975	2975	0
224	20240730	151200	9518770	2975	2975	2975	2975	0
225	20240730	151100	9518770	2975	2975	2975	2975	0
226	20240730	151000	9518770	2975	2975	2975	2975	0
227	20240730	150900	9518770	2975	2975	2975	2975	0
228	20240730	150800	9518770	2975	2975	2975	2975	0
229	20240730	150700	9518770	2975	2975	2975	2975	0
230	20240730	150600	9518770	2975	2975	2975	2975	0
231	20240730	150500	9518770	2975	2975	2975	2975	0
232	20240730	150400	9518770	2975	2975	2975	2975	0
233	20240730	150300	9518770	2975	2975	2975	2975	0
234	20240730	150200	9518770	2975	2975	2975	2975	0
235	20240730	150100	9518770	2975	2975	2975	2975	0
236	20240730	150000	9518770	2975	2975	2975	2975	0
237	20240730	145900	9518770	2975	2975	2975	2975	0
238	20240730	145800	9518770	2975	2975	2975	2975	0
239	20240730	145700	9518770	2975	2975	2975	2975	0
240	20240730	145600	9518770	2975	2975	2975	2975	0
241	20240730	145500	9518770	2975	2975	2975	2975	0
242	20240730	145400	9518770	2975	2970	2975	2970	120
243	20240730	145300	9161930	2975	2975	2975	2975	0
244	20240730	145200	9161930	2975	2975	2975	2975	0
245	20240730	145100	9161930	2975	2975	2975	2975	0
246	20240730	145000	9161930	2975	2975	2975	2975	0
247	20240730	144900	9161930	2975	2975	2975	2975	0
248	20240730	144800	9161930	2975	2975	2975	2975	0
249	20240730	144700	9161930	2975	2975	2975	2975	0
250	20240730	144600	9161930	2975	2975	2975	2975	0
251	20240730	144500	9161930	2975	2975	2975	2975	0
252	20240730	144400	9161930	2975	2975	2975	2975	0
253	20240730	144300	9161930	2975	2975	2975	2975	0
254	20240730	144200	9161930	2975	2975	2975	2975	0
255	20240730	144100	9161930	2975	2975	2975	2975	0
256	20240730	144000	9161930	2975	2975	2975	2975	0
257	20240730	143900	9161930	2975	2975	2975	2975	0
258	20240730	143800	9161930	2975	2975	2975	2975	0
259	20240730	143700	9161930	2975	2975	2975	2975	0
260	20240730	143600	9161930	2975	2975	2975	2975	0
261	20240730	143500	9161930	2975	2975	2975	2975	0
262	20240730	143400	9161930	2975	2975	2975	2975	0
263	20240730	143300	9161930	2975	2975	2975	2975	0
264	20240730	143200	9161930	2975	2975	2975	2975	0
265	20240730	143100	9161930	2975	2975	2975	2975	0
266	20240730	143000	9161930	2975	2975	2975	2975	0
267	20240730	142900	9161930	2975	2975	2975	2975	0
268	20240730	142800	9161930	2975	2975	2975	2975	0
269	20240730	142700	9161930	2975	2975	2975	2975	0
270	20240730	142600	9161930	2975	2975	2975	2975	0
271	20240730	142500	9161930	2975	2975	2975	2975	0
272	20240730	142400	9161930	2975	2975	2975	2975	0
273	20240730	142300	9161930	2975	2975	2975	2975	0
274	20240730	142200	9161930	2975	2975	2975	2975	0
275	20240730	142100	9161930	2975	2975	2975	2975	0
276	20240730	142000	9161930	2975	2975	2975	2975	0
277	20240730	141900	9161930	2975	2975	2975	2975	0
278	20240730	141800	9161930	2975	2975	2975	2975	0
279	20240730	141700	9161930	2975	2975	2975	2975	0
280	20240730	141600	9161930	2975	2975	2975	2975	0
281	20240730	141500	9161930	2975	2975	2975	2975	0
282	20240730	141400	9161930	2975	2975	2975	2975	0
283	20240730	141300	9161930	2975	2975	2975	2975	0
284	20240730	141200	9161930	2975	2975	2975	2975	0
285	20240730	141100	9161930	2975	2975	2975	2975	0
286	20240730	141000	9161930	2975	2975	2975	2975	0
287	20240730	140900	9161930	2975	2975	2975	2975	0
288	20240730	140800	9161930	2975	2975	2975	2975	0
289	20240730	140700	9161930	2975	2975	2975	2975	0
290	20240730	140600	9161930	2975	2975	2975	2975	0
291	20240730	140500	9161930	2975	2975	2975	2975	0
292	20240730	140400	9161930	2975	2975	2975	2975	0
293	20240730	140300	9161930	2975	2975	2975	2975	0
294	20240730	140200	9161930	2975	2975	2975	2975	0
295	20240730	140100	9161930	2975	2975	2975	2975	0
296	20240730	140000	9161930	2975	2975	2975	2975	0
297	20240730	135900	9161930	2975	2975	2975	2975	0
298	20240730	135800	9161930	2975	2975	2975	2975	0
299	20240730	135700	9161930	2975	2975	2975	2975	0
300	20240730	135600	9161930	2975	2975	2975	2975	0
301	20240730	135500	9161930	2975	2975	2975	2975	0
302	20240730	135400	9161930	2975	2975	2975	2975	0
303	20240730	135300	9161930	2975	2975	2975	2975	0
304	20240730	135200	9161930	2975	2975	2975	2975	0
305	20240730	135100	9161930	2975	2975	2975	2975	0
306	20240730	135000	9161930	2975	2975	2975	2975	0
307	20240730	134900	9161930	2975	2975	2975	2975	0
308	20240730	134800	9161930	2975	2975	2975	2975	0
309	20240730	134700	9161930	2975	2975	2975	2975	0
310	20240730	134600	9161930	2975	2975	2975	2975	0
311	20240730	134500	9161930	2975	2975	2975	2975	0
312	20240730	134400	9161930	2975	2975	2975	2975	0
313	20240730	134300	9161930	2975	2975	2975	2975	0
314	20240730	134200	9161930	2975	2975	2975	2975	0
315	20240730	134100	9161930	2975	2975	2975	2975	0
316	20240730	134000	9161930	2975	2975	2975	2975	1
317	20240730	133900	9158955	2955	2955	2955	2955	0
318	20240730	133800	9158955	2955	2955	2955	2955	0
319	20240730	133700	9158955	2955	2955	2955	2955	0
320	20240730	133600	9158955	2955	2955	2955	2955	20
321	20240730	133500	9099855	2955	2955	2955	2955	36
322	20240730	133400	8993475	2955	2955	2955	2955	0
323	20240730	133300	8993475	2955	2955	2955	2955	0
324	20240730	133200	8993475	2955	2955	2955	2955	0
325	20240730	133100	8993475	2955	2955	2955	2955	0
326	20240730	133000	8993475	2955	2955	2955	2955	0
327	20240730	132900	8993475	2955	2955	2955	2955	0
328	20240730	132800	8993475	2955	2955	2955	2955	0
329	20240730	132700	8993475	2955	2955	2955	2955	0
330	20240730	132600	8993475	2955	2955	2955	2955	0
331	20240730	132500	8993475	2955	2955	2955	2955	0
332	20240730	132400	8993475	2955	2955	2955	2955	0
333	20240730	132300	8993475	2955	2955	2955	2955	200
334	20240730	132200	8402475	2955	2955	2955	2955	0
335	20240730	132100	8402475	2955	2955	2955	2955	0
336	20240730	132000	8402475	2955	2955	2955	2955	0
337	20240730	131900	8402475	2955	2955	2955	2955	0
338	20240730	131800	8402475	2955	2955	2955	2955	0
339	20240730	131700	8402475	2955	2955	2955	2955	0
340	20240730	131600	8402475	2955	2955	2955	2955	1
341	20240730	131500	8399520	2955	2955	2955	2955	0
342	20240730	131400	8399520	2955	2955	2955	2955	0
343	20240730	131300	8399520	2955	2955	2955	2955	0
344	20240730	131200	8399520	2955	2955	2955	2955	0
345	20240730	131100	8399520	2955	2955	2955	2955	0
346	20240730	131000	8399520	2955	2955	2955	2955	0
347	20240730	130900	8399520	2955	2955	2955	2955	0
348	20240730	130800	8399520	2955	2955	2955	2955	1
349	20240730	130700	8396565	2955	2955	2955	2955	0
350	20240730	130600	8396565	2955	2955	2955	2955	0
351	20240730	130500	8396565	2955	2955	2955	2955	0
352	20240730	130400	8396565	2955	2955	2955	2955	0
353	20240730	130300	8396565	2955	2955	2955	2955	0
354	20240730	130200	8396565	2955	2955	2955	2955	0
355	20240730	130100	8396565	2955	2955	2955	2955	0
356	20240730	130000	8396565	2955	2955	2955	2955	0
357	20240730	125900	8396565	2955	2955	2955	2955	0
358	20240730	125800	8396565	2955	2955	2955	2955	0
359	20240730	125700	8396565	2955	2955	2955	2955	0
360	20240730	125600	8396565	2955	2955	2955	2955	0
361	20240730	125500	8396565	2955	2955	2955	2955	103
362	20240730	125400	8092200	2955	2955	2955	2955	0
363	20240730	125300	8092200	2955	2955	2955	2955	0
364	20240730	125200	8092200	2955	2955	2955	2955	0
365	20240730	125100	8092200	2955	2955	2955	2955	0
366	20240730	125000	8092200	2955	2955	2955	2955	0
367	20240730	124900	8092200	2955	2955	2955	2955	0
368	20240730	124800	8092200	2955	2955	2955	2955	0
369	20240730	124700	8092200	2955	2955	2955	2955	0
370	20240730	124600	8092200	2955	2955	2955	2955	0
371	20240730	124500	8092200	2955	2955	2955	2955	0
372	20240730	124400	8092200	2955	2955	2955	2955	0
373	20240730	124300	8092200	2955	2955	2955	2955	0
374	20240730	124200	8092200	2955	2955	2955	2955	0
375	20240730	124100	8092200	2955	2955	2955	2955	0
376	20240730	124000	8092200	2955	2955	2955	2955	0
377	20240730	123900	8092200	2955	2955	2955	2955	0
378	20240730	123800	8092200	2955	2955	2955	2955	0
379	20240730	123700	8092200	2955	2955	2955	2955	0
380	20240730	123600	8092200	2955	2955	2955	2955	0
381	20240730	123500	8092200	2955	2955	2955	2955	0
382	20240730	123400	8092200	2955	2955	2955	2955	0
383	20240730	123300	8092200	2955	2955	2955	2955	0
384	20240730	123200	8092200	2955	2955	2955	2955	0
385	20240730	123100	8092200	2955	2955	2955	2955	0
386	20240730	123000	8092200	2955	2955	2955	2955	0
387	20240730	122900	8092200	2955	2955	2955	2955	0
388	20240730	122800	8092200	2955	2955	2955	2955	0
389	20240730	122700	8092200	2955	2955	2955	2955	0
390	20240730	122600	8092200	2955	2955	2955	2955	0
391	20240730	122500	8092200	2955	2955	2955	2955	0
392	20240730	122400	8092200	2955	2955	2955	2955	0
393	20240730	122300	8092200	2955	2955	2955	2955	0
394	20240730	122200	8092200	2955	2955	2955	2955	0
395	20240730	122100	8092200	2955	2955	2955	2955	0
396	20240730	122000	8092200	2955	2955	2955	2955	0
397	20240730	121900	8092200	2955	2955	2955	2955	0
398	20240730	121800	8092200	2955	2955	2955	2955	0
399	20240730	121700	8092200	2955	2955	2955	2955	0
400	20240730	121600	8092200	2955	2955	2955	2955	0
401	20240730	121500	8092200	2955	2955	2955	2955	0
402	20240730	121400	8092200	2955	2955	2955	2955	0
403	20240730	121300	8092200	2955	2955	2955	2955	0
404	20240730	121200	8092200	2955	2955	2955	2955	0
405	20240730	121100	8092200	2955	2955	2955	2955	0
406	20240730	121000	8092200	2955	2955	2955	2955	0
407	20240730	120900	8092200	2955	2955	2955	2955	0
408	20240730	120800	8092200	2955	2955	2955	2955	0
409	20240730	120700	8092200	2955	2955	2955	2955	0
410	20240730	120600	8092200	2955	2955	2955	2955	0
411	20240730	120500	8092200	2955	2955	2955	2955	0
412	20240730	120400	8092200	2955	2955	2955	2955	0
413	20240730	120300	8092200	2955	2955	2955	2955	0
414	20240730	120200	8092200	2955	2955	2955	2955	6
415	20240730	120100	8074470	2975	2975	2975	2975	1
416	20240730	120000	8071495	2960	2960	2960	2960	0
417	20240730	115900	8071495	2960	2960	2960	2960	0
418	20240730	115800	8071495	2960	2960	2960	2960	0
419	20240730	115700	8071495	2960	2960	2960	2960	0
420	20240730	115600	8071495	2960	2960	2960	2960	0
421	20240730	115500	8071495	2960	2960	2960	2960	0
422	20240730	115400	8071495	2960	2960	2960	2960	0
423	20240730	115300	8071495	2960	2960	2960	2960	0
424	20240730	115200	8071495	2960	2960	2960	2960	0
425	20240730	115100	8071495	2960	2960	2960	2960	0
426	20240730	115000	8071495	2960	2960	2960	2960	0
427	20240730	114900	8071495	2960	2960	2960	2960	0
428	20240730	114800	8071495	2960	2960	2960	2960	0
429	20240730	114700	8071495	2960	2960	2960	2960	0
430	20240730	114600	8071495	2960	2960	2960	2960	0
431	20240730	114500	8071495	2960	2960	2960	2960	0
432	20240730	114400	8071495	2960	2960	2960	2960	0
433	20240730	114300	8071495	2960	2960	2960	2960	0
434	20240730	114200	8071495	2960	2960	2960	2960	0
435	20240730	114100	8071495	2960	2960	2960	2960	0
436	20240730	114000	8071495	2960	2960	2960	2960	5
437	20240730	113900	8056695	2960	2960	2960	2960	0
438	20240730	113800	8056695	2960	2960	2960	2960	0
439	20240730	113700	8056695	2960	2960	2960	2960	0
440	20240730	113600	8056695	2960	2960	2960	2960	0
441	20240730	113500	8056695	2960	2960	2960	2960	0
442	20240730	113400	8056695	2960	2960	2960	2960	0
443	20240730	113300	8056695	2960	2960	2960	2960	0
444	20240730	113200	8056695	2960	2960	2960	2960	0
445	20240730	113100	8056695	2960	2960	2960	2960	0
446	20240730	113000	8056695	2960	2960	2960	2960	0
447	20240730	112900	8056695	2960	2960	2960	2960	0
448	20240730	112800	8056695	2960	2960	2960	2960	0
449	20240730	112700	8056695	2960	2960	2960	2960	0
450	20240730	112600	8056695	2960	2960	2960	2960	0
451	20240730	112500	8056695	2960	2960	2960	2960	0
452	20240730	112400	8056695	2960	2960	2960	2960	0
453	20240730	112300	8056695	2960	2960	2960	2960	0
454	20240730	112200	8056695	2960	2960	2960	2960	0
455	20240730	112100	8056695	2960	2960	2960	2960	0
456	20240730	112000	8056695	2960	2960	2960	2960	0
457	20240730	111900	8056695	2960	2960	2960	2960	0
458	20240730	111800	8056695	2960	2960	2960	2960	0
459	20240730	111700	8056695	2960	2960	2960	2960	0
460	20240730	111600	8056695	2960	2960	2960	2960	0
461	20240730	111500	8056695	2960	2960	2960	2960	0
462	20240730	111400	8056695	2960	2960	2960	2960	0
463	20240730	111300	8056695	2960	2960	2960	2960	0
464	20240730	111200	8056695	2960	2960	2960	2960	0
465	20240730	111100	8056695	2960	2960	2960	2960	0
466	20240730	111000	8056695	2960	2960	2960	2960	0
467	20240730	110900	8056695	2960	2960	2960	2960	0
468	20240730	110800	8056695	2960	2960	2960	2960	0
469	20240730	110700	8056695	2960	2960	2960	2960	0
470	20240730	110600	8056695	2960	2960	2960	2960	0
471	20240730	110500	8056695	2960	2960	2960	2960	0
472	20240730	110400	8056695	2960	2960	2960	2960	0
473	20240730	110300	8056695	2960	2960	2960	2960	0
474	20240730	110200	8056695	2960	2960	2960	2960	0
475	20240730	110100	8056695	2960	2960	2960	2960	0
476	20240730	110000	8056695	2960	2960	2960	2960	0
477	20240730	105900	8056695	2960	2960	2960	2960	0
478	20240730	105800	8056695	2960	2960	2960	2960	0
479	20240730	105700	8056695	2960	2960	2960	2960	0
480	20240730	105600	8056695	2960	2960	2960	2960	0
481	20240730	105500	8056695	2960	2960	2960	2960	0
482	20240730	105400	8056695	2960	2960	2960	2960	0
483	20240730	105300	8056695	2960	2960	2960	2960	7
484	20240730	105200	8035975	2980	2980	2980	2980	0
485	20240730	105100	8035975	2980	2980	2980	2980	0
486	20240730	105000	8035975	2980	2980	2980	2980	0
487	20240730	104900	8035975	2980	2980	2980	2980	1
488	20240730	104800	8032995	2980	2980	2980	2980	0
489	20240730	104700	8032995	2980	2980	2980	2980	0
490	20240730	104600	8032995	2980	2980	2980	2980	0
491	20240730	104500	8032995	2980	2980	2980	2980	0
492	20240730	104400	8032995	2980	2980	2980	2980	0
493	20240730	104300	8032995	2980	2980	2980	2980	0
494	20240730	104200	8032995	2980	2980	2980	2980	0
495	20240730	104100	8032995	2980	2980	2980	2980	0
496	20240730	104000	8032995	2980	2980	2980	2980	0
497	20240730	103900	8032995	2980	2980	2980	2980	0
498	20240730	103800	8032995	2980	2980	2980	2980	0
499	20240730	103700	8032995	2980	2980	2980	2980	0
500	20240730	103600	8032995	2980	2980	2980	2980	0
501	20240730	103500	8032995	2980	2980	2980	2980	0
502	20240730	103400	8032995	2980	2980	2980	2980	0
503	20240730	103300	8032995	2980	2980	2980	2980	0
504	20240730	103200	8032995	2980	2980	2980	2980	0
505	20240730	103100	8032995	2980	2980	2980	2980	0
506	20240730	103000	8032995	2980	2980	2980	2980	0
507	20240730	102900	8032995	2980	2980	2980	2980	0
508	20240730	102800	8032995	2980	2980	2980	2980	0
509	20240730	102700	8032995	2980	2980	2980	2980	152
510	20240730	102600	7580035	2985	2985	2985	2985	0
511	20240730	102500	7580035	2985	2985	2985	2985	0
512	20240730	102400	7580035	2985	2985	2985	2985	0
513	20240730	102300	7580035	2985	2985	2985	2985	0
514	20240730	102200	7580035	2985	2985	2985	2985	0
515	20240730	102100	7580035	2985	2985	2985	2985	0
516	20240730	102000	7580035	2985	2985	2985	2985	0
517	20240730	101900	7580035	2985	2985	2985	2985	0
518	20240730	101800	7580035	2985	2985	2985	2985	0
519	20240730	101700	7580035	2985	2985	2985	2985	0
520	20240730	101600	7580035	2985	2985	2985	2985	0
521	20240730	101500	7580035	2985	2985	2985	2985	0
522	20240730	101400	7580035	2985	2985	2985	2985	0
523	20240730	101300	7580035	2985	2985	2985	2985	0
524	20240730	101200	7580035	2985	2985	2985	2985	0
525	20240730	101100	7580035	2985	2980	2985	2980	5
526	20240730	101000	7565130	2985	2985	2985	2985	0
527	20240730	100900	7565130	2985	2985	2985	2985	0
528	20240730	100800	7565130	2985	2985	2985	2985	0
529	20240730	100700	7565130	2985	2985	2985	2985	0
530	20240730	100600	7565130	2985	2985	2985	2985	0
531	20240730	100500	7565130	2985	2985	2985	2985	1
532	20240730	100400	7562145	2985	2985	2985	2985	100
533	20240730	100300	7263645	2985	2985	2985	2985	10
534	20240730	100200	7233795	2985	2985	2985	2985	0
535	20240730	100100	7233795	2985	2985	2985	2985	1
536	20240730	100000	7230810	2975	2975	2975	2975	0
537	20240730	095900	7230810	2975	2975	2975	2975	51
538	20240730	095800	7079085	2975	2975	2975	2975	0
539	20240730	095700	7079085	2975	2960	2975	2960	420
540	20240730	095600	5834130	2960	2960	2960	2960	0
541	20240730	095500	5834130	2960	2960	2960	2960	40
542	20240730	095400	5715730	2960	2960	2960	2960	0
543	20240730	095300	5715730	2960	2960	2960	2960	0
544	20240730	095200	5715730	2960	2960	2960	2960	1
545	20240730	095100	5712770	2955	2955	2955	2955	0
546	20240730	095000	5712770	2955	2955	2955	2955	0
547	20240730	094900	5712770	2955	2955	2955	2955	0
548	20240730	094800	5712770	2955	2955	2955	2955	0
549	20240730	094700	5712770	2955	2955	2955	2955	0
550	20240730	094600	5712770	2955	2955	2955	2955	100
551	20240730	094500	5417270	2960	2960	2960	2960	0
552	20240730	094400	5417270	2960	2960	2960	2960	0
553	20240730	094300	5417270	2960	2960	2960	2960	0
554	20240730	094200	5417270	2960	2960	2960	2960	0
555	20240730	094100	5417270	2960	2960	2960	2960	169
556	20240730	094000	4917030	2960	2960	2960	2960	0
557	20240730	093900	4917030	2960	2960	2960	2960	10
558	20240730	093800	4887430	2960	2960	2960	2960	0
559	20240730	093700	4887430	2960	2960	2960	2960	5
560	20240730	093600	4872630	2960	2960	2960	2960	0
561	20240730	093500	4872630	2960	2960	2960	2960	0
562	20240730	093400	4872630	2960	2960	2960	2960	0
563	20240730	093300	4872630	2960	2960	2960	2960	0
564	20240730	093200	4872630	2960	2960	2960	2960	0
565	20240730	093100	4872630	2960	2960	2960	2960	0
566	20240730	093000	4872630	2960	2960	2960	2960	0
567	20240730	092900	4872630	2960	2960	2960	2960	1
568	20240730	092800	4869670	2960	2960	2960	2960	1143
569	20240730	092700	1486390	2960	2960	2960	2960	1
570	20240730	092600	1483430	2960	2960	2960	2960	0
571	20240730	092500	1483430	2960	2960	2960	2960	0
572	20240730	092400	1483430	2960	2960	2960	2960	0
573	20240730	092300	1483430	2960	2960	2960	2960	0
574	20240730	092200	1483430	2960	2960	2960	2960	0
575	20240730	092100	1483430	2960	2960	2960	2960	0
576	20240730	092000	1483430	2960	2960	2960	2960	0
577	20240730	091900	1483430	2960	2960	2960	2960	0
578	20240730	091800	1483430	2960	2960	2960	2960	0
579	20240730	091700	1483430	2960	2960	2960	2960	0
580	20240730	091600	1483430	2960	2960	2960	2960	0
581	20240730	091500	1483430	2960	2960	2960	2960	0
582	20240730	091400	1483430	2960	2960	2960	2960	0
583	20240730	091300	1483430	2960	2960	2960	2960	0
584	20240730	091200	1483430	2960	2960	2960	2960	0
585	20240730	091100	1483430	2960	2960	2960	2960	0
586	20240730	091000	1483430	2960	2960	2960	2960	0
587	20240730	090900	1483430	2960	2960	2960	2960	0
588	20240730	090800	1483430	2960	2960	2960	2960	0
589	20240730	090700	1483430	2960	2960	2960	2960	0
590	20240730	090600	1483430	2960	2960	2960	2960	3
591	20240730	090500	1474550	2960	2960	2960	2960	0
592	20240730	090400	1474550	2960	2960	2960	2960	1
593	20240730	090300	1471590	2955	2955	2955	2955	0
594	20240730	090200	1471590	2955	2955	2955	2955	0
595	20240730	090100	1471590	2955	2955	2955	2955	92
596	20240730	090000	1199730	2955	2955	2955	2955	350