KissMeData/010770/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185400	7215790	2980	2980	2980	2980	58
3	20240719	185300	7215790	2980	2980	2980	2980	0
4	20240719	185200	7215790	2980	2980	2980	2980	0
5	20240719	185100	7215790	2980	2980	2980	2980	0
6	20240719	185000	7215790	2980	2980	2980	2980	0
7	20240719	184900	7215790	2980	2980	2980	2980	0
8	20240719	184800	7215790	2980	2980	2980	2980	0
9	20240719	184700	7215790	2980	2980	2980	2980	0
10	20240719	184600	7215790	2980	2980	2980	2980	0
11	20240719	184500	7215790	2980	2980	2980	2980	0
12	20240719	184400	7215790	2980	2980	2980	2980	0
13	20240719	184300	7215790	2980	2980	2980	2980	0
14	20240719	184200	7215790	2980	2980	2980	2980	0
15	20240719	184100	7215790	2980	2980	2980	2980	0
16	20240719	184000	7215790	2980	2980	2980	2980	0
17	20240719	183900	7215790	2980	2980	2980	2980	0
18	20240719	183800	7215790	2980	2980	2980	2980	0
19	20240719	183700	7215790	2980	2980	2980	2980	0
20	20240719	183600	7215790	2980	2980	2980	2980	0
21	20240719	183500	7215790	2980	2980	2980	2980	0
22	20240719	183400	7215790	2980	2980	2980	2980	0
23	20240719	183300	7215790	2980	2980	2980	2980	0
24	20240719	183200	7215790	2980	2980	2980	2980	0
25	20240719	183100	7215790	2980	2980	2980	2980	0
26	20240719	183000	7215790	2980	2980	2980	2980	0
27	20240719	182900	7215790	2980	2980	2980	2980	0
28	20240719	182800	7215790	2980	2980	2980	2980	0
29	20240719	182700	7215790	2980	2980	2980	2980	0
30	20240719	182600	7215790	2980	2980	2980	2980	0
31	20240719	182500	7215790	2980	2980	2980	2980	0
32	20240719	182400	7215790	2980	2980	2980	2980	58
33	20240719	182300	7215790	2980	2980	2980	2980	0
34	20240719	182200	7215790	2980	2980	2980	2980	0
35	20240719	182100	7215790	2980	2980	2980	2980	0
36	20240719	182000	7215790	2980	2980	2980	2980	0
37	20240719	181900	7215790	2980	2980	2980	2980	0
38	20240719	181800	7215790	2980	2980	2980	2980	0
39	20240719	181700	7215790	2980	2980	2980	2980	0
40	20240719	181600	7215790	2980	2980	2980	2980	0
41	20240719	181500	7215790	2980	2980	2980	2980	0
42	20240719	181400	7215790	2980	2980	2980	2980	0
43	20240719	181300	7215790	2980	2980	2980	2980	0
44	20240719	181200	7215790	2980	2980	2980	2980	0
45	20240719	181100	7215790	2980	2980	2980	2980	0
46	20240719	181000	7215790	2980	2980	2980	2980	0
47	20240719	180900	7215790	2980	2980	2980	2980	0
48	20240719	180800	7215790	2980	2980	2980	2980	0
49	20240719	180700	7215790	2980	2980	2980	2980	0
50	20240719	180600	7215790	2980	2980	2980	2980	0
51	20240719	180500	7215790	2980	2980	2980	2980	0
52	20240719	180400	7215790	2980	2980	2980	2980	0
53	20240719	180300	7215790	2980	2980	2980	2980	0
54	20240719	180200	7215790	2980	2980	2980	2980	0
55	20240719	180100	7215790	2980	2980	2980	2980	0
56	20240719	180000	7215790	2980	2980	2980	2980	0
57	20240719	175900	7215790	2980	2980	2980	2980	0
58	20240719	175800	7215790	2980	2980	2980	2980	0
59	20240719	175700	7215790	2980	2980	2980	2980	0
60	20240719	175600	7215790	2980	2980	2980	2980	0
61	20240719	175500	7215790	2980	2980	2980	2980	0
62	20240719	175400	7215790	2980	2980	2980	2980	58
63	20240719	175300	7215790	2980	2980	2980	2980	0
64	20240719	175200	7215790	2980	2980	2980	2980	0
65	20240719	175100	7215790	2980	2980	2980	2980	0
66	20240719	175000	7215790	2980	2980	2980	2980	0
67	20240719	174900	7215790	2980	2980	2980	2980	0
68	20240719	174800	7215790	2980	2980	2980	2980	0
69	20240719	174700	7215790	2980	2980	2980	2980	0
70	20240719	174600	7215790	2980	2980	2980	2980	0
71	20240719	174500	7215790	2980	2980	2980	2980	0
72	20240719	174400	7215790	2980	2980	2980	2980	0
73	20240719	174300	7215790	2980	2980	2980	2980	0
74	20240719	174200	7215790	2980	2980	2980	2980	0
75	20240719	174100	7215790	2980	2980	2980	2980	0
76	20240719	174000	7215790	2980	2980	2980	2980	0
77	20240719	173900	7215790	2980	2980	2980	2980	0
78	20240719	173800	7215790	2980	2980	2980	2980	0
79	20240719	173700	7215790	2980	2980	2980	2980	0
80	20240719	173600	7215790	2980	2980	2980	2980	0
81	20240719	173500	7215790	2980	2980	2980	2980	0
82	20240719	173400	7215790	2980	2980	2980	2980	0
83	20240719	173300	7215790	2980	2980	2980	2980	0
84	20240719	173200	7215790	2980	2980	2980	2980	0
85	20240719	173100	7215790	2980	2980	2980	2980	0
86	20240719	173000	7215790	2980	2980	2980	2980	0
87	20240719	172900	7215790	2980	2980	2980	2980	0
88	20240719	172800	7215790	2980	2980	2980	2980	0
89	20240719	172700	7215790	2980	2980	2980	2980	0
90	20240719	172600	7215790	2980	2980	2980	2980	0
91	20240719	172500	7215790	2980	2980	2980	2980	0
92	20240719	172400	7215790	2980	2980	2980	2980	58
93	20240719	172300	7215790	2980	2980	2980	2980	0
94	20240719	172200	7215790	2980	2980	2980	2980	0
95	20240719	172100	7215790	2980	2980	2980	2980	0
96	20240719	172000	7215790	2980	2980	2980	2980	0
97	20240719	171900	7215790	2980	2980	2980	2980	0
98	20240719	171800	7215790	2980	2980	2980	2980	0
99	20240719	171700	7215790	2980	2980	2980	2980	0
100	20240719	171600	7215790	2980	2980	2980	2980	0
101	20240719	171500	7215790	2980	2980	2980	2980	0
102	20240719	171400	7215790	2980	2980	2980	2980	0
103	20240719	171300	7215790	2980	2980	2980	2980	0
104	20240719	171200	7215790	2980	2980	2980	2980	0
105	20240719	171100	7215790	2980	2980	2980	2980	0
106	20240719	171000	7215790	2980	2980	2980	2980	0
107	20240719	170900	7215790	2980	2980	2980	2980	0
108	20240719	170800	7215790	2980	2980	2980	2980	0
109	20240719	170700	7215790	2980	2980	2980	2980	0
110	20240719	170600	7215790	2980	2980	2980	2980	0
111	20240719	170500	7215790	2980	2980	2980	2980	0
112	20240719	170400	7215790	2980	2980	2980	2980	0
113	20240719	170300	7215790	2980	2980	2980	2980	0
114	20240719	170200	7215790	2980	2980	2980	2980	0
115	20240719	170100	7215790	2980	2980	2980	2980	0
116	20240719	170000	7215790	2980	2980	2980	2980	0
117	20240719	165900	7215790	2980	2980	2980	2980	0
118	20240719	165800	7215790	2980	2980	2980	2980	0
119	20240719	165700	7215790	2980	2980	2980	2980	0
120	20240719	165600	7215790	2980	2980	2980	2980	0
121	20240719	165500	7215790	2980	2980	2980	2980	0
122	20240719	165400	7215790	2980	2980	2980	2980	58
123	20240719	165300	7215790	2980	2980	2980	2980	0
124	20240719	165200	7215790	2980	2980	2980	2980	0
125	20240719	165100	7215790	2980	2980	2980	2980	0
126	20240719	165000	7215790	2980	2980	2980	2980	0
127	20240719	164900	7215790	2980	2980	2980	2980	0
128	20240719	164800	7215790	2980	2980	2980	2980	0
129	20240719	164700	7215790	2980	2980	2980	2980	0
130	20240719	164600	7215790	2980	2980	2980	2980	0
131	20240719	164500	7215790	2980	2980	2980	2980	0
132	20240719	164400	7215790	2980	2980	2980	2980	0
133	20240719	164300	7215790	2980	2980	2980	2980	0
134	20240719	164200	7215790	2980	2980	2980	2980	0
135	20240719	164100	7215790	2980	2980	2980	2980	0
136	20240719	164000	7215790	2980	2980	2980	2980	0
137	20240719	163900	7215790	2980	2980	2980	2980	0
138	20240719	163800	7215790	2980	2980	2980	2980	0
139	20240719	163700	7215790	2980	2980	2980	2980	0
140	20240719	163600	7215790	2980	2980	2980	2980	0
141	20240719	163500	7215790	2980	2980	2980	2980	0
142	20240719	163400	7215790	2980	2980	2980	2980	0
143	20240719	163300	7215790	2980	2980	2980	2980	0
144	20240719	163200	7215790	2980	2980	2980	2980	0
145	20240719	163100	7215790	2980	2980	2980	2980	0
146	20240719	163000	7215790	2980	2980	2980	2980	0
147	20240719	162900	7215790	2980	2980	2980	2980	0
148	20240719	162800	7215790	2980	2980	2980	2980	0
149	20240719	162700	7215790	2980	2980	2980	2980	0
150	20240719	162600	7215790	2980	2980	2980	2980	0
151	20240719	162500	7215790	2980	2980	2980	2980	0
152	20240719	162400	7215790	2980	2980	2980	2980	58
153	20240719	162300	7215790	2980	2980	2980	2980	0
154	20240719	162200	7215790	2980	2980	2980	2980	0
155	20240719	162100	7215790	2980	2980	2980	2980	0
156	20240719	162000	7215790	2980	2980	2980	2980	0
157	20240719	161900	7215790	2980	2980	2980	2980	0
158	20240719	161800	7215790	2980	2980	2980	2980	0
159	20240719	161700	7215790	2980	2980	2980	2980	0
160	20240719	161600	7215790	2980	2980	2980	2980	0
161	20240719	161500	7215790	2980	2980	2980	2980	0
162	20240719	161400	7215790	2980	2980	2980	2980	0
163	20240719	161300	7215790	2980	2980	2980	2980	0
164	20240719	161200	7215790	2980	2980	2980	2980	0
165	20240719	161100	7215790	2980	2980	2980	2980	0
166	20240719	161000	7215790	2980	2980	2980	2980	0
167	20240719	160900	7215790	2980	2980	2980	2980	0
168	20240719	160800	7215790	2980	2980	2980	2980	0
169	20240719	160700	7215790	2980	2980	2980	2980	0
170	20240719	160600	7215790	2980	2980	2980	2980	0
171	20240719	160500	7215790	2980	2980	2980	2980	0
172	20240719	160400	7215790	2980	2980	2980	2980	0
173	20240719	160300	7215790	2980	2980	2980	2980	0
174	20240719	160200	7215790	2980	2980	2980	2980	0
175	20240719	160100	7215790	2980	2980	2980	2980	0
176	20240719	160000	7215790	2980	2980	2980	2980	0
177	20240719	155900	7215790	2980	2980	2980	2980	0
178	20240719	155800	7215790	2980	2980	2980	2980	0
179	20240719	155700	7215790	2980	2980	2980	2980	0
180	20240719	155600	7215790	2980	2980	2980	2980	0
181	20240719	155500	7215790	2980	2980	2980	2980	0
182	20240719	155400	7215790	2980	2980	2980	2980	58
183	20240719	155300	7215790	2980	2980	2980	2980	0
184	20240719	155200	7215790	2980	2980	2980	2980	0
185	20240719	155100	7215790	2980	2980	2980	2980	0
186	20240719	155000	7215790	2980	2980	2980	2980	0
187	20240719	154900	7215790	2980	2980	2980	2980	0
188	20240719	154800	7215790	2980	2980	2980	2980	0
189	20240719	154700	7215790	2980	2980	2980	2980	0
190	20240719	154600	7215790	2980	2980	2980	2980	0
191	20240719	154500	7215790	2980	2980	2980	2980	0
192	20240719	154400	7215790	2980	2980	2980	2980	0
193	20240719	154300	7215790	2980	2980	2980	2980	0
194	20240719	154200	7215790	2980	2980	2980	2980	0
195	20240719	154100	7215790	2980	2980	2980	2980	0
196	20240719	154000	7215790	2980	2980	2980	2980	0
197	20240719	153900	7215790	2980	2980	2980	2980	0
198	20240719	153800	7215790	2980	2980	2980	2980	0
199	20240719	153700	7215790	2980	2980	2980	2980	0
200	20240719	153600	7215790	2980	2980	2980	2980	0
201	20240719	153500	7215790	2980	2980	2980	2980	0
202	20240719	153400	7215790	2980	2980	2980	2980	0
203	20240719	153300	7215790	2980	2980	2980	2980	0
204	20240719	153200	7215790	2980	2980	2980	2980	0
205	20240719	153100	7215790	2980	2980	2980	2980	0
206	20240719	153000	7215790	2980	2980	2980	2980	58
207	20240719	152900	7042950	2975	2975	2975	2975	0
208	20240719	152800	7042950	2975	2975	2975	2975	0
209	20240719	152700	7042950	2975	2975	2975	2975	0
210	20240719	152600	7042950	2975	2975	2975	2975	0
211	20240719	152500	7042950	2975	2975	2975	2975	0
212	20240719	152400	7042950	2975	2975	2975	2975	0
213	20240719	152300	7042950	2975	2975	2975	2975	0
214	20240719	152200	7042950	2975	2975	2975	2975	0
215	20240719	152100	7042950	2975	2975	2975	2975	0
216	20240719	152000	7042950	2975	2975	2975	2975	0
217	20240719	151900	7042950	2975	2975	2975	2975	0
218	20240719	151800	7042950	2975	2975	2975	2975	0
219	20240719	151700	7042950	2975	2975	2975	2975	20
220	20240719	151600	6983450	2980	2980	2980	2980	0
221	20240719	151500	6983450	2980	2980	2980	2980	0
222	20240719	151400	6983450	2980	2980	2980	2980	0
223	20240719	151300	6983450	2980	2980	2980	2980	0
224	20240719	151200	6983450	2980	2980	2980	2980	0
225	20240719	151100	6983450	2980	2980	2980	2980	0
226	20240719	151000	6983450	2980	2980	2980	2980	0
227	20240719	150900	6983450	2980	2980	2980	2980	0
228	20240719	150800	6983450	2980	2980	2980	2980	0
229	20240719	150700	6983450	2980	2980	2980	2980	0
230	20240719	150600	6983450	2980	2980	2980	2980	0
231	20240719	150500	6983450	2980	2980	2980	2980	1
232	20240719	150400	6980470	2980	2980	2980	2980	1
233	20240719	150300	6977490	2980	2980	2980	2980	0
234	20240719	150200	6977490	2980	2980	2980	2980	0
235	20240719	150100	6977490	2980	2980	2980	2980	0
236	20240719	150000	6977490	2980	2980	2980	2980	0
237	20240719	145900	6977490	2980	2980	2980	2980	0
238	20240719	145800	6977490	2980	2980	2980	2980	0
239	20240719	145700	6977490	2980	2980	2980	2980	62
240	20240719	145600	6792730	2980	2980	2980	2980	0
241	20240719	145500	6792730	2980	2980	2980	2980	0
242	20240719	145400	6792730	2980	2980	2980	2980	0
243	20240719	145300	6792730	2980	2980	2980	2980	0
244	20240719	145200	6792730	2980	2980	2980	2980	0
245	20240719	145100	6792730	2980	2980	2980	2980	0
246	20240719	145000	6792730	2980	2980	2980	2980	0
247	20240719	144900	6792730	2980	2980	2980	2980	0
248	20240719	144800	6792730	2980	2980	2980	2980	0
249	20240719	144700	6792730	2980	2980	2980	2980	0
250	20240719	144600	6792730	2980	2980	2980	2980	0
251	20240719	144500	6792730	2980	2980	2980	2980	0
252	20240719	144400	6792730	2980	2980	2980	2980	0
253	20240719	144300	6792730	2980	2980	2980	2980	0
254	20240719	144200	6792730	2980	2980	2980	2980	0
255	20240719	144100	6792730	2980	2980	2980	2980	0
256	20240719	144000	6792730	2980	2980	2980	2980	0
257	20240719	143900	6792730	2980	2980	2980	2980	0
258	20240719	143800	6792730	2980	2980	2980	2980	0
259	20240719	143700	6792730	2980	2980	2980	2980	0
260	20240719	143600	6792730	2980	2980	2980	2980	0
261	20240719	143500	6792730	2980	2980	2980	2980	0
262	20240719	143400	6792730	2980	2980	2980	2980	0
263	20240719	143300	6792730	2980	2980	2980	2980	0
264	20240719	143200	6792730	2980	2980	2980	2980	0
265	20240719	143100	6792730	2980	2980	2980	2980	0
266	20240719	143000	6792730	2980	2980	2980	2980	0
267	20240719	142900	6792730	2980	2980	2980	2980	0
268	20240719	142800	6792730	2980	2980	2980	2980	0
269	20240719	142700	6792730	2980	2980	2980	2980	0
270	20240719	142600	6792730	2980	2980	2980	2980	0
271	20240719	142500	6792730	2980	2980	2980	2980	0
272	20240719	142400	6792730	2980	2980	2980	2980	0
273	20240719	142300	6792730	2980	2980	2980	2980	0
274	20240719	142200	6792730	2980	2980	2980	2980	0
275	20240719	142100	6792730	2980	2980	2980	2980	0
276	20240719	142000	6792730	2980	2980	2980	2980	0
277	20240719	141900	6792730	2980	2980	2980	2980	0
278	20240719	141800	6792730	2980	2980	2980	2980	0
279	20240719	141700	6792730	2980	2980	2980	2980	6
280	20240719	141600	6774850	2985	2985	2985	2985	0
281	20240719	141500	6774850	2985	2985	2985	2985	0
282	20240719	141400	6774850	2985	2985	2985	2985	0
283	20240719	141300	6774850	2985	2985	2985	2985	0
284	20240719	141200	6774850	2985	2985	2985	2985	0
285	20240719	141100	6774850	2985	2985	2985	2985	0
286	20240719	141000	6774850	2985	2985	2985	2985	0
287	20240719	140900	6774850	2985	2985	2985	2985	0
288	20240719	140800	6774850	2985	2985	2985	2985	1
289	20240719	140700	6771865	2985	2985	2985	2985	0
290	20240719	140600	6771865	2985	2985	2985	2985	0
291	20240719	140500	6771865	2985	2985	2985	2985	0
292	20240719	140400	6771865	2985	2985	2985	2985	0
293	20240719	140300	6771865	2985	2985	2985	2985	1
294	20240719	140200	6768880	2975	2975	2975	2975	0
295	20240719	140100	6768880	2975	2975	2975	2975	0
296	20240719	140000	6768880	2975	2975	2975	2975	0
297	20240719	135900	6768880	2975	2975	2975	2975	0
298	20240719	135800	6768880	2975	2975	2975	2975	0
299	20240719	135700	6768880	2975	2975	2975	2975	0
300	20240719	135600	6768880	2975	2975	2975	2975	0
301	20240719	135500	6768880	2975	2975	2975	2975	0
302	20240719	135400	6768880	2975	2975	2975	2975	0
303	20240719	135300	6768880	2975	2975	2975	2975	0
304	20240719	135200	6768880	2975	2975	2975	2975	0
305	20240719	135100	6768880	2975	2975	2975	2975	0
306	20240719	135000	6768880	2975	2975	2975	2975	0
307	20240719	134900	6768880	2975	2975	2975	2975	0
308	20240719	134800	6768880	2975	2975	2975	2975	0
309	20240719	134700	6768880	2975	2975	2975	2975	0
310	20240719	134600	6768880	2975	2975	2975	2975	0
311	20240719	134500	6768880	2975	2975	2975	2975	0
312	20240719	134400	6768880	2975	2975	2975	2975	0
313	20240719	134300	6768880	2975	2975	2975	2975	0
314	20240719	134200	6768880	2975	2975	2975	2975	0
315	20240719	134100	6768880	2975	2975	2975	2975	0
316	20240719	134000	6768880	2975	2975	2975	2975	0
317	20240719	133900	6768880	2975	2975	2975	2975	0
318	20240719	133800	6768880	2975	2975	2975	2975	0
319	20240719	133700	6768880	2975	2975	2975	2975	0
320	20240719	133600	6768880	2975	2975	2975	2975	0
321	20240719	133500	6768880	2975	2975	2975	2975	0
322	20240719	133400	6768880	2975	2975	2975	2975	0
323	20240719	133300	6768880	2975	2975	2975	2975	0
324	20240719	133200	6768880	2975	2975	2975	2975	0
325	20240719	133100	6768880	2975	2975	2975	2975	0
326	20240719	133000	6768880	2975	2975	2975	2975	0
327	20240719	132900	6768880	2975	2975	2975	2975	0
328	20240719	132800	6768880	2975	2975	2975	2975	0
329	20240719	132700	6768880	2975	2975	2975	2975	0
330	20240719	132600	6768880	2975	2975	2975	2975	0
331	20240719	132500	6768880	2975	2975	2975	2975	0
332	20240719	132400	6768880	2975	2975	2975	2975	0
333	20240719	132300	6768880	2975	2975	2975	2975	0
334	20240719	132200	6768880	2975	2975	2975	2975	0
335	20240719	132100	6768880	2975	2975	2975	2975	0
336	20240719	132000	6768880	2975	2975	2975	2975	0
337	20240719	131900	6768880	2975	2975	2975	2975	0
338	20240719	131800	6768880	2975	2975	2975	2975	0
339	20240719	131700	6768880	2975	2975	2975	2975	0
340	20240719	131600	6768880	2975	2975	2975	2975	0
341	20240719	131500	6768880	2975	2975	2975	2975	0
342	20240719	131400	6768880	2975	2975	2975	2975	0
343	20240719	131300	6768880	2975	2975	2975	2975	490
344	20240719	131200	5311130	2975	2975	2975	2975	0
345	20240719	131100	5311130	2975	2975	2975	2975	0
346	20240719	131000	5311130	2975	2975	2975	2975	0
347	20240719	130900	5311130	2975	2975	2975	2975	0
348	20240719	130800	5311130	2975	2975	2975	2975	0
349	20240719	130700	5311130	2975	2975	2975	2975	0
350	20240719	130600	5311130	2975	2975	2975	2975	0
351	20240719	130500	5311130	2975	2975	2975	2975	0
352	20240719	130400	5311130	2975	2975	2975	2975	0
353	20240719	130300	5311130	2975	2975	2975	2975	0
354	20240719	130200	5311130	2975	2975	2975	2975	0
355	20240719	130100	5311130	2975	2975	2975	2975	0
356	20240719	130000	5311130	2975	2975	2975	2975	0
357	20240719	125900	5311130	2975	2975	2975	2975	2
358	20240719	125800	5305180	2975	2975	2975	2975	0
359	20240719	125700	5305180	2975	2975	2975	2975	0
360	20240719	125600	5305180	2975	2975	2975	2975	0
361	20240719	125500	5305180	2975	2975	2975	2975	0
362	20240719	125400	5305180	2975	2975	2975	2975	0
363	20240719	125300	5305180	2975	2975	2975	2975	0
364	20240719	125200	5305180	2975	2975	2975	2975	0
365	20240719	125100	5305180	2975	2975	2975	2975	0
366	20240719	125000	5305180	2975	2975	2975	2975	0
367	20240719	124900	5305180	2975	2975	2975	2975	0
368	20240719	124800	5305180	2975	2975	2975	2975	0
369	20240719	124700	5305180	2975	2975	2975	2975	0
370	20240719	124600	5305180	2975	2975	2975	2975	0
371	20240719	124500	5305180	2975	2975	2975	2975	0
372	20240719	124400	5305180	2975	2975	2975	2975	0
373	20240719	124300	5305180	2975	2975	2975	2975	0
374	20240719	124200	5305180	2975	2975	2975	2975	0
375	20240719	124100	5305180	2975	2975	2975	2975	0
376	20240719	124000	5305180	2975	2975	2975	2975	0
377	20240719	123900	5305180	2975	2975	2975	2975	0
378	20240719	123800	5305180	2975	2975	2975	2975	0
379	20240719	123700	5305180	2975	2975	2975	2975	0
380	20240719	123600	5305180	2975	2975	2975	2975	0
381	20240719	123500	5305180	2975	2975	2975	2975	0
382	20240719	123400	5305180	2975	2975	2975	2975	0
383	20240719	123300	5305180	2975	2975	2975	2975	0
384	20240719	123200	5305180	2975	2975	2975	2975	0
385	20240719	123100	5305180	2975	2975	2975	2975	0
386	20240719	123000	5305180	2975	2975	2975	2975	0
387	20240719	122900	5305180	2975	2975	2975	2975	0
388	20240719	122800	5305180	2975	2975	2975	2975	0
389	20240719	122700	5305180	2975	2975	2975	2975	55
390	20240719	122600	5141555	2975	2975	2975	2975	0
391	20240719	122500	5141555	2975	2975	2975	2975	0
392	20240719	122400	5141555	2975	2975	2975	2975	0
393	20240719	122300	5141555	2975	2975	2975	2975	0
394	20240719	122200	5141555	2975	2975	2975	2975	0
395	20240719	122100	5141555	2975	2975	2975	2975	0
396	20240719	122000	5141555	2975	2975	2975	2975	0
397	20240719	121900	5141555	2975	2975	2975	2975	0
398	20240719	121800	5141555	2975	2975	2975	2975	0
399	20240719	121700	5141555	2975	2975	2975	2975	0
400	20240719	121600	5141555	2975	2975	2975	2975	0
401	20240719	121500	5141555	2975	2975	2975	2975	0
402	20240719	121400	5141555	2975	2975	2975	2975	0
403	20240719	121300	5141555	2975	2975	2975	2975	0
404	20240719	121200	5141555	2975	2975	2975	2975	0
405	20240719	121100	5141555	2975	2975	2975	2975	0
406	20240719	121000	5141555	2975	2975	2975	2975	0
407	20240719	120900	5141555	2975	2975	2975	2975	0
408	20240719	120800	5141555	2975	2975	2975	2975	0
409	20240719	120700	5141555	2975	2975	2975	2975	0
410	20240719	120600	5141555	2975	2975	2975	2975	0
411	20240719	120500	5141555	2975	2975	2975	2975	0
412	20240719	120400	5141555	2975	2975	2975	2975	0
413	20240719	120300	5141555	2975	2975	2975	2975	0
414	20240719	120200	5141555	2975	2975	2975	2975	0
415	20240719	120100	5141555	2975	2975	2975	2975	0
416	20240719	120000	5141555	2975	2975	2975	2975	0
417	20240719	115900	5141555	2975	2975	2975	2975	0
418	20240719	115800	5141555	2975	2975	2975	2975	0
419	20240719	115700	5141555	2975	2975	2975	2975	0
420	20240719	115600	5141555	2975	2975	2975	2975	0
421	20240719	115500	5141555	2975	2975	2975	2975	0
422	20240719	115400	5141555	2975	2975	2975	2975	0
423	20240719	115300	5141555	2975	2975	2975	2975	0
424	20240719	115200	5141555	2975	2975	2975	2975	0
425	20240719	115100	5141555	2975	2975	2975	2975	0
426	20240719	115000	5141555	2975	2975	2975	2975	0
427	20240719	114900	5141555	2975	2975	2975	2975	0
428	20240719	114800	5141555	2975	2975	2975	2975	0
429	20240719	114700	5141555	2975	2975	2975	2975	0
430	20240719	114600	5141555	2975	2975	2975	2975	1
431	20240719	114500	5138580	2960	2960	2960	2960	1
432	20240719	114400	5135620	2975	2975	2975	2975	0
433	20240719	114300	5135620	2975	2975	2975	2975	0
434	20240719	114200	5135620	2975	2975	2975	2975	0
435	20240719	114100	5135620	2975	2975	2975	2975	0
436	20240719	114000	5135620	2975	2975	2975	2975	0
437	20240719	113900	5135620	2975	2975	2975	2975	0
438	20240719	113800	5135620	2975	2975	2975	2975	0
439	20240719	113700	5135620	2975	2975	2975	2975	0
440	20240719	113600	5135620	2975	2975	2975	2975	0
441	20240719	113500	5135620	2975	2975	2975	2975	0
442	20240719	113400	5135620	2975	2975	2975	2975	0
443	20240719	113300	5135620	2975	2975	2975	2975	0
444	20240719	113200	5135620	2975	2975	2975	2975	0
445	20240719	113100	5135620	2975	2975	2975	2975	0
446	20240719	113000	5135620	2975	2975	2975	2975	0
447	20240719	112900	5135620	2975	2975	2975	2975	0
448	20240719	112800	5135620	2975	2975	2975	2975	0
449	20240719	112700	5135620	2975	2975	2975	2975	0
450	20240719	112600	5135620	2975	2975	2975	2975	0
451	20240719	112500	5135620	2975	2975	2975	2975	0
452	20240719	112400	5135620	2975	2975	2975	2975	0
453	20240719	112300	5135620	2975	2975	2975	2975	1
454	20240719	112200	5132645	2975	2975	2975	2975	0
455	20240719	112100	5132645	2975	2975	2975	2975	0
456	20240719	112000	5132645	2975	2975	2975	2975	0
457	20240719	111900	5132645	2975	2975	2975	2975	0
458	20240719	111800	5132645	2975	2975	2975	2975	0
459	20240719	111700	5132645	2975	2975	2975	2975	0
460	20240719	111600	5132645	2975	2975	2975	2975	0
461	20240719	111500	5132645	2975	2975	2975	2975	0
462	20240719	111400	5132645	2975	2975	2975	2975	0
463	20240719	111300	5132645	2975	2975	2975	2975	0
464	20240719	111200	5132645	2975	2975	2975	2975	0
465	20240719	111100	5132645	2975	2975	2975	2975	0
466	20240719	111000	5132645	2975	2975	2975	2975	0
467	20240719	110900	5132645	2975	2975	2975	2975	0
468	20240719	110800	5132645	2975	2975	2975	2975	20
469	20240719	110700	5073145	2975	2975	2975	2975	0
470	20240719	110600	5073145	2975	2975	2975	2975	0
471	20240719	110500	5073145	2975	2975	2975	2975	0
472	20240719	110400	5073145	2975	2975	2975	2975	0
473	20240719	110300	5073145	2975	2975	2975	2975	0
474	20240719	110200	5073145	2975	2975	2975	2975	0
475	20240719	110100	5073145	2975	2975	2975	2975	0
476	20240719	110000	5073145	2975	2975	2975	2975	0
477	20240719	105900	5073145	2975	2975	2975	2975	0
478	20240719	105800	5073145	2975	2975	2975	2975	0
479	20240719	105700	5073145	2975	2975	2975	2975	0
480	20240719	105600	5073145	2975	2975	2975	2975	0
481	20240719	105500	5073145	2975	2975	2975	2975	0
482	20240719	105400	5073145	2975	2975	2975	2975	0
483	20240719	105300	5073145	2975	2975	2975	2975	0
484	20240719	105200	5073145	2975	2975	2975	2975	574
485	20240719	105100	3365495	2975	2975	2975	2975	0
486	20240719	105000	3365495	2975	2975	2975	2975	0
487	20240719	104900	3365495	2975	2975	2975	2975	0
488	20240719	104800	3365495	2975	2975	2975	2975	0
489	20240719	104700	3365495	2975	2975	2975	2975	0
490	20240719	104600	3365495	2975	2980	2980	2975	273
491	20240719	104500	2553315	2980	2980	2980	2980	0
492	20240719	104400	2553315	2980	2980	2980	2980	0
493	20240719	104300	2553315	2980	2980	2980	2980	0
494	20240719	104200	2553315	2980	2980	2980	2980	1
495	20240719	104100	2550335	2985	2985	2985	2985	0
496	20240719	104000	2550335	2985	2985	2985	2985	0
497	20240719	103900	2550335	2985	2985	2985	2985	0
498	20240719	103800	2550335	2985	2985	2985	2985	0
499	20240719	103700	2550335	2985	2985	2985	2985	200
500	20240719	103600	1953335	2985	2985	2985	2985	0
501	20240719	103500	1953335	2985	2985	2985	2985	0
502	20240719	103400	1953335	2985	2985	2985	2985	0
503	20240719	103300	1953335	2985	2985	2985	2985	0
504	20240719	103200	1953335	2985	2985	2985	2985	0
505	20240719	103100	1953335	2985	2985	2985	2985	0
506	20240719	103000	1953335	2985	2985	2985	2985	0
507	20240719	102900	1953335	2985	2985	2985	2985	0
508	20240719	102800	1953335	2985	2985	2985	2985	0
509	20240719	102700	1953335	2985	2985	2985	2985	0
510	20240719	102600	1953335	2985	2985	2985	2985	0
511	20240719	102500	1953335	2985	2985	2985	2985	0
512	20240719	102400	1953335	2985	2985	2985	2985	0
513	20240719	102300	1953335	2985	2985	2985	2985	0
514	20240719	102200	1953335	2985	2985	2985	2985	0
515	20240719	102100	1953335	2985	2985	2985	2985	0
516	20240719	102000	1953335	2985	2985	2985	2985	2
517	20240719	101900	1947365	2990	2990	2990	2990	0
518	20240719	101800	1947365	2990	2990	2990	2990	0
519	20240719	101700	1947365	2990	2990	2990	2990	0
520	20240719	101600	1947365	2990	2990	2990	2990	0
521	20240719	101500	1947365	2990	2990	2990	2990	0
522	20240719	101400	1947365	2990	2990	2990	2990	0
523	20240719	101300	1947365	2990	2990	2990	2990	84
524	20240719	101200	1696205	2975	2975	2975	2975	0
525	20240719	101100	1696205	2975	2980	2980	2975	50
526	20240719	101000	1547450	2975	2975	2975	2975	15
527	20240719	100900	1502825	2975	2975	2975	2975	100
528	20240719	100800	1205325	2990	2990	2990	2990	0
529	20240719	100700	1205325	2990	2990	2990	2990	0
530	20240719	100600	1205325	2990	2990	2990	2990	0
531	20240719	100500	1205325	2990	2990	2990	2990	1
532	20240719	100400	1202335	2990	2990	2990	2990	10
533	20240719	100300	1172435	2990	2990	2990	2990	1
534	20240719	100200	1169445	2990	2990	2990	2990	0
535	20240719	100100	1169445	2990	2990	2990	2990	0
536	20240719	100000	1169445	2990	2990	2990	2990	0
537	20240719	095900	1169445	2990	2990	2990	2990	0
538	20240719	095800	1169445	2990	2990	2990	2990	0
539	20240719	095700	1169445	2990	2990	2990	2990	0
540	20240719	095600	1169445	2990	2990	2990	2990	0
541	20240719	095500	1169445	2990	2990	2990	2990	0
542	20240719	095400	1169445	2990	2990	2990	2990	0
543	20240719	095300	1169445	2990	2990	2990	2990	0
544	20240719	095200	1169445	2990	2990	2990	2990	2
545	20240719	095100	1163465	2990	2990	2990	2990	0
546	20240719	095000	1163465	2990	2990	2990	2990	0
547	20240719	094900	1163465	2990	2990	2990	2990	0
548	20240719	094800	1163465	2990	2990	2990	2990	0
549	20240719	094700	1163465	2990	2990	2990	2990	0
550	20240719	094600	1163465	2990	2990	2990	2990	0
551	20240719	094500	1163465	2990	2990	2990	2990	0
552	20240719	094400	1163465	2990	2990	2990	2990	5
553	20240719	094300	1148515	2990	2990	2990	2990	0
554	20240719	094200	1148515	2990	2990	2990	2990	0
555	20240719	094100	1148515	2990	2990	2990	2990	0
556	20240719	094000	1148515	2990	2990	2990	2990	0
557	20240719	093900	1148515	2990	2990	2990	2990	0
558	20240719	093800	1148515	2990	2990	2990	2990	10
559	20240719	093700	1118615	2990	2990	2990	2990	0
560	20240719	093600	1118615	2990	2990	2990	2990	0
561	20240719	093500	1118615	2990	2990	2990	2990	0
562	20240719	093400	1118615	2990	2990	2990	2990	0
563	20240719	093300	1118615	2990	2990	2990	2990	0
564	20240719	093200	1118615	2990	2990	2990	2990	0
565	20240719	093100	1118615	2990	2990	2990	2990	0
566	20240719	093000	1118615	2990	2990	2990	2990	0
567	20240719	092900	1118615	2990	2990	2990	2990	0
568	20240719	092800	1118615	2990	2990	2990	2990	0
569	20240719	092700	1118615	2990	2990	2990	2990	0
570	20240719	092600	1118615	2990	2990	2990	2990	0
571	20240719	092500	1118615	2990	2990	2990	2990	0
572	20240719	092400	1118615	2990	2990	2990	2990	0
573	20240719	092300	1118615	2990	2990	2990	2990	0
574	20240719	092200	1118615	2990	2990	2990	2990	0
575	20240719	092100	1118615	2990	2990	2990	2990	0
576	20240719	092000	1118615	2990	2990	2990	2990	0
577	20240719	091900	1118615	2990	2990	2990	2990	0
578	20240719	091800	1118615	2990	2990	2990	2990	0
579	20240719	091700	1118615	2990	2990	2990	2990	0
580	20240719	091600	1118615	2990	2990	2990	2990	0
581	20240719	091500	1118615	2990	2990	2990	2990	0
582	20240719	091400	1118615	2990	2990	2990	2990	0
583	20240719	091300	1118615	2990	2990	2990	2990	0
584	20240719	091200	1118615	2990	2990	2990	2990	0
585	20240719	091100	1118615	2990	2990	2990	2990	1
586	20240719	091000	1115625	2975	2975	2975	2975	0
587	20240719	090900	1115625	2975	2975	2975	2975	0
588	20240719	090800	1115625	2975	2975	2975	2975	0
589	20240719	090700	1115625	2975	2975	2975	2975	0
590	20240719	090600	1115625	2975	2975	2975	2975	0
591	20240719	090500	1115625	2975	2975	2975	2975	363
592	20240719	090400	0	2975	2975	2975	2975	0
593	20240719	090300	0	2975	2975	2975	2975	0
594	20240719	090200	0	2975	2975	2975	2975	0
595	20240719	090100	0	2975	2975	2975	2975	0
596	20240719	090000	0	2975	2975	2975	2975	0