KissMeData/010770/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	185400	7128905	2985	2985	2985	2985	67
3	20240726	185300	7128905	2985	2985	2985	2985	0
4	20240726	185200	7128905	2985	2985	2985	2985	0
5	20240726	185100	7128905	2985	2985	2985	2985	0
6	20240726	185000	7128905	2985	2985	2985	2985	0
7	20240726	184900	7128905	2985	2985	2985	2985	0
8	20240726	184800	7128905	2985	2985	2985	2985	0
9	20240726	184700	7128905	2985	2985	2985	2985	0
10	20240726	184600	7128905	2985	2985	2985	2985	0
11	20240726	184500	7128905	2985	2985	2985	2985	0
12	20240726	184400	7128905	2985	2985	2985	2985	0
13	20240726	184300	7128905	2985	2985	2985	2985	0
14	20240726	184200	7128905	2985	2985	2985	2985	0
15	20240726	184100	7128905	2985	2985	2985	2985	0
16	20240726	184000	7128905	2985	2985	2985	2985	0
17	20240726	183900	7128905	2985	2985	2985	2985	0
18	20240726	183800	7128905	2985	2985	2985	2985	0
19	20240726	183700	7128905	2985	2985	2985	2985	0
20	20240726	183600	7128905	2985	2985	2985	2985	0
21	20240726	183500	7128905	2985	2985	2985	2985	0
22	20240726	183400	7128905	2985	2985	2985	2985	0
23	20240726	183300	7128905	2985	2985	2985	2985	0
24	20240726	183200	7128905	2985	2985	2985	2985	0
25	20240726	183100	7128905	2985	2985	2985	2985	0
26	20240726	183000	7128905	2985	2985	2985	2985	0
27	20240726	182900	7128905	2985	2985	2985	2985	0
28	20240726	182800	7128905	2985	2985	2985	2985	0
29	20240726	182700	7128905	2985	2985	2985	2985	0
30	20240726	182600	7128905	2985	2985	2985	2985	0
31	20240726	182500	7128905	2985	2985	2985	2985	0
32	20240726	182400	7128905	2985	2985	2985	2985	67
33	20240726	182300	7128905	2985	2985	2985	2985	0
34	20240726	182200	7128905	2985	2985	2985	2985	0
35	20240726	182100	7128905	2985	2985	2985	2985	0
36	20240726	182000	7128905	2985	2985	2985	2985	0
37	20240726	181900	7128905	2985	2985	2985	2985	0
38	20240726	181800	7128905	2985	2985	2985	2985	0
39	20240726	181700	7128905	2985	2985	2985	2985	0
40	20240726	181600	7128905	2985	2985	2985	2985	0
41	20240726	181500	7128905	2985	2985	2985	2985	0
42	20240726	181400	7128905	2985	2985	2985	2985	0
43	20240726	181300	7128905	2985	2985	2985	2985	0
44	20240726	181200	7128905	2985	2985	2985	2985	0
45	20240726	181100	7128905	2985	2985	2985	2985	0
46	20240726	181000	7128905	2985	2985	2985	2985	0
47	20240726	180900	7128905	2985	2985	2985	2985	0
48	20240726	180800	7128905	2985	2985	2985	2985	0
49	20240726	180700	7128905	2985	2985	2985	2985	0
50	20240726	180600	7128905	2985	2985	2985	2985	0
51	20240726	180500	7128905	2985	2985	2985	2985	0
52	20240726	180400	7128905	2985	2985	2985	2985	0
53	20240726	180300	7128905	2985	2985	2985	2985	0
54	20240726	180200	7128905	2985	2985	2985	2985	0
55	20240726	180100	7128905	2985	2985	2985	2985	0
56	20240726	180000	7128905	2985	2985	2985	2985	0
57	20240726	175900	7128905	2985	2985	2985	2985	0
58	20240726	175800	7128905	2985	2985	2985	2985	0
59	20240726	175700	7128905	2985	2985	2985	2985	0
60	20240726	175600	7128905	2985	2985	2985	2985	0
61	20240726	175500	7128905	2985	2985	2985	2985	0
62	20240726	175400	7128905	2985	2985	2985	2985	67
63	20240726	175300	7128905	2985	2985	2985	2985	0
64	20240726	175200	7128905	2985	2985	2985	2985	0
65	20240726	175100	7128905	2985	2985	2985	2985	0
66	20240726	175000	7128905	2985	2985	2985	2985	0
67	20240726	174900	7128905	2985	2985	2985	2985	0
68	20240726	174800	7128905	2985	2985	2985	2985	0
69	20240726	174700	7128905	2985	2985	2985	2985	0
70	20240726	174600	7128905	2985	2985	2985	2985	0
71	20240726	174500	7128905	2985	2985	2985	2985	0
72	20240726	174400	7128905	2985	2985	2985	2985	0
73	20240726	174300	7128905	2985	2985	2985	2985	0
74	20240726	174200	7128905	2985	2985	2985	2985	0
75	20240726	174100	7128905	2985	2985	2985	2985	0
76	20240726	174000	7128905	2985	2985	2985	2985	0
77	20240726	173900	7128905	2985	2985	2985	2985	0
78	20240726	173800	7128905	2985	2985	2985	2985	0
79	20240726	173700	7128905	2985	2985	2985	2985	0
80	20240726	173600	7128905	2985	2985	2985	2985	0
81	20240726	173500	7128905	2985	2985	2985	2985	0
82	20240726	173400	7128905	2985	2985	2985	2985	0
83	20240726	173300	7128905	2985	2985	2985	2985	0
84	20240726	173200	7128905	2985	2985	2985	2985	0
85	20240726	173100	7128905	2985	2985	2985	2985	0
86	20240726	173000	7128905	2985	2985	2985	2985	0
87	20240726	172900	7128905	2985	2985	2985	2985	0
88	20240726	172800	7128905	2985	2985	2985	2985	0
89	20240726	172700	7128905	2985	2985	2985	2985	0
90	20240726	172600	7128905	2985	2985	2985	2985	0
91	20240726	172500	7128905	2985	2985	2985	2985	0
92	20240726	172400	7128905	2985	2985	2985	2985	67
93	20240726	172300	7128905	2985	2985	2985	2985	0
94	20240726	172200	7128905	2985	2985	2985	2985	0
95	20240726	172100	7128905	2985	2985	2985	2985	0
96	20240726	172000	7128905	2985	2985	2985	2985	0
97	20240726	171900	7128905	2985	2985	2985	2985	0
98	20240726	171800	7128905	2985	2985	2985	2985	0
99	20240726	171700	7128905	2985	2985	2985	2985	0
100	20240726	171600	7128905	2985	2985	2985	2985	0
101	20240726	171500	7128905	2985	2985	2985	2985	0
102	20240726	171400	7128905	2985	2985	2985	2985	0
103	20240726	171300	7128905	2985	2985	2985	2985	0
104	20240726	171200	7128905	2985	2985	2985	2985	0
105	20240726	171100	7128905	2985	2985	2985	2985	0
106	20240726	171000	7128905	2985	2985	2985	2985	0
107	20240726	170900	7128905	2985	2985	2985	2985	0
108	20240726	170800	7128905	2985	2985	2985	2985	0
109	20240726	170700	7128905	2985	2985	2985	2985	0
110	20240726	170600	7128905	2985	2985	2985	2985	0
111	20240726	170500	7128905	2985	2985	2985	2985	0
112	20240726	170400	7128905	2985	2985	2985	2985	0
113	20240726	170300	7128905	2985	2985	2985	2985	0
114	20240726	170200	7128905	2985	2985	2985	2985	0
115	20240726	170100	7128905	2985	2985	2985	2985	0
116	20240726	170000	7128905	2985	2985	2985	2985	0
117	20240726	165900	7128905	2985	2985	2985	2985	0
118	20240726	165800	7128905	2985	2985	2985	2985	0
119	20240726	165700	7128905	2985	2985	2985	2985	0
120	20240726	165600	7128905	2985	2985	2985	2985	0
121	20240726	165500	7128905	2985	2985	2985	2985	0
122	20240726	165400	7128905	2985	2985	2985	2985	67
123	20240726	165300	7128905	2985	2985	2985	2985	0
124	20240726	165200	7128905	2985	2985	2985	2985	0
125	20240726	165100	7128905	2985	2985	2985	2985	0
126	20240726	165000	7128905	2985	2985	2985	2985	0
127	20240726	164900	7128905	2985	2985	2985	2985	0
128	20240726	164800	7128905	2985	2985	2985	2985	0
129	20240726	164700	7128905	2985	2985	2985	2985	0
130	20240726	164600	7128905	2985	2985	2985	2985	0
131	20240726	164500	7128905	2985	2985	2985	2985	0
132	20240726	164400	7128905	2985	2985	2985	2985	0
133	20240726	164300	7128905	2985	2985	2985	2985	0
134	20240726	164200	7128905	2985	2985	2985	2985	0
135	20240726	164100	7128905	2985	2985	2985	2985	0
136	20240726	164000	7128905	2985	2985	2985	2985	0
137	20240726	163900	7128905	2985	2985	2985	2985	0
138	20240726	163800	7128905	2985	2985	2985	2985	0
139	20240726	163700	7128905	2985	2985	2985	2985	0
140	20240726	163600	7128905	2985	2985	2985	2985	0
141	20240726	163500	7128905	2985	2985	2985	2985	0
142	20240726	163400	7128905	2985	2985	2985	2985	0
143	20240726	163300	7128905	2985	2985	2985	2985	0
144	20240726	163200	7128905	2985	2985	2985	2985	0
145	20240726	163100	7128905	2985	2985	2985	2985	0
146	20240726	163000	7128905	2985	2985	2985	2985	0
147	20240726	162900	7128905	2985	2985	2985	2985	0
148	20240726	162800	7128905	2985	2985	2985	2985	0
149	20240726	162700	7128905	2985	2985	2985	2985	0
150	20240726	162600	7128905	2985	2985	2985	2985	0
151	20240726	162500	7128905	2985	2985	2985	2985	0
152	20240726	162400	7128905	2985	2985	2985	2985	67
153	20240726	162300	7128905	2985	2985	2985	2985	0
154	20240726	162200	7128905	2985	2985	2985	2985	0
155	20240726	162100	7128905	2985	2985	2985	2985	0
156	20240726	162000	7128905	2985	2985	2985	2985	0
157	20240726	161900	7128905	2985	2985	2985	2985	0
158	20240726	161800	7128905	2985	2985	2985	2985	0
159	20240726	161700	7128905	2985	2985	2985	2985	0
160	20240726	161600	7128905	2985	2985	2985	2985	0
161	20240726	161500	7128905	2985	2985	2985	2985	0
162	20240726	161400	7128905	2985	2985	2985	2985	0
163	20240726	161300	7128905	2985	2985	2985	2985	0
164	20240726	161200	7128905	2985	2985	2985	2985	0
165	20240726	161100	7128905	2985	2985	2985	2985	0
166	20240726	161000	7128905	2985	2985	2985	2985	0
167	20240726	160900	7128905	2985	2985	2985	2985	0
168	20240726	160800	7128905	2985	2985	2985	2985	0
169	20240726	160700	7128905	2985	2985	2985	2985	0
170	20240726	160600	7128905	2985	2985	2985	2985	0
171	20240726	160500	7128905	2985	2985	2985	2985	0
172	20240726	160400	7128905	2985	2985	2985	2985	0
173	20240726	160300	7128905	2985	2985	2985	2985	0
174	20240726	160200	7128905	2985	2985	2985	2985	0
175	20240726	160100	7128905	2985	2985	2985	2985	0
176	20240726	160000	7128905	2985	2985	2985	2985	0
177	20240726	155900	7128905	2985	2985	2985	2985	0
178	20240726	155800	7128905	2985	2985	2985	2985	0
179	20240726	155700	7128905	2985	2985	2985	2985	0
180	20240726	155600	7128905	2985	2985	2985	2985	0
181	20240726	155500	7128905	2985	2985	2985	2985	0
182	20240726	155400	7128905	2985	2985	2985	2985	67
183	20240726	155300	7128905	2985	2985	2985	2985	0
184	20240726	155200	7128905	2985	2985	2985	2985	0
185	20240726	155100	7128905	2985	2985	2985	2985	0
186	20240726	155000	7128905	2985	2985	2985	2985	0
187	20240726	154900	7128905	2985	2985	2985	2985	0
188	20240726	154800	7128905	2985	2985	2985	2985	0
189	20240726	154700	7128905	2985	2985	2985	2985	0
190	20240726	154600	7128905	2985	2985	2985	2985	0
191	20240726	154500	7128905	2985	2985	2985	2985	0
192	20240726	154400	7128905	2985	2985	2985	2985	0
193	20240726	154300	7128905	2985	2985	2985	2985	0
194	20240726	154200	7128905	2985	2985	2985	2985	0
195	20240726	154100	7128905	2985	2985	2985	2985	0
196	20240726	154000	7128905	2985	2985	2985	2985	0
197	20240726	153900	7128905	2985	2985	2985	2985	0
198	20240726	153800	7128905	2985	2985	2985	2985	0
199	20240726	153700	7128905	2985	2985	2985	2985	0
200	20240726	153600	7128905	2985	2985	2985	2985	0
201	20240726	153500	7128905	2985	2985	2985	2985	0
202	20240726	153400	7128905	2985	2985	2985	2985	0
203	20240726	153300	7128905	2985	2985	2985	2985	0
204	20240726	153200	7128905	2985	2985	2985	2985	0
205	20240726	153100	7128905	2985	2985	2985	2985	0
206	20240726	153000	7128905	2985	2985	2985	2985	67
207	20240726	152900	6928910	2975	2975	2975	2975	0
208	20240726	152800	6928910	2975	2975	2975	2975	0
209	20240726	152700	6928910	2975	2975	2975	2975	0
210	20240726	152600	6928910	2975	2975	2975	2975	0
211	20240726	152500	6928910	2975	2975	2975	2975	0
212	20240726	152400	6928910	2975	2975	2975	2975	0
213	20240726	152300	6928910	2975	2975	2975	2975	0
214	20240726	152200	6928910	2975	2975	2975	2975	0
215	20240726	152100	6928910	2975	2975	2975	2975	0
216	20240726	152000	6928910	2975	2975	2975	2975	0
217	20240726	151900	6928910	2975	2975	2975	2975	0
218	20240726	151800	6928910	2975	2975	2975	2975	138
219	20240726	151700	6518360	2985	2985	2985	2985	0
220	20240726	151600	6518360	2985	2985	2985	2985	0
221	20240726	151500	6518360	2985	2985	2985	2985	2
222	20240726	151400	6512390	2985	2985	2985	2985	1
223	20240726	151300	6509405	2975	2975	2975	2975	0
224	20240726	151200	6509405	2975	2975	2975	2975	0
225	20240726	151100	6509405	2975	2975	2975	2975	0
226	20240726	151000	6509405	2975	2975	2975	2975	0
227	20240726	150900	6509405	2975	2975	2975	2975	0
228	20240726	150800	6509405	2975	2975	2975	2975	0
229	20240726	150700	6509405	2975	2975	2975	2975	0
230	20240726	150600	6509405	2975	2975	2975	2975	0
231	20240726	150500	6509405	2975	2975	2975	2975	0
232	20240726	150400	6509405	2975	2975	2975	2975	0
233	20240726	150300	6509405	2975	2975	2975	2975	0
234	20240726	150200	6509405	2975	2975	2975	2975	0
235	20240726	150100	6509405	2975	2985	2985	2975	3
236	20240726	150000	6500470	2980	2980	2980	2980	0
237	20240726	145900	6500470	2980	2980	2980	2980	0
238	20240726	145800	6500470	2980	2980	2980	2980	0
239	20240726	145700	6500470	2980	2980	2980	2980	0
240	20240726	145600	6500470	2980	2980	2980	2980	0
241	20240726	145500	6500470	2980	2980	2980	2980	0
242	20240726	145400	6500470	2980	2980	2980	2980	0
243	20240726	145300	6500470	2980	2980	2980	2980	0
244	20240726	145200	6500470	2980	2980	2980	2980	0
245	20240726	145100	6500470	2980	2980	2980	2980	4
246	20240726	145000	6488550	2985	2985	2985	2985	0
247	20240726	144900	6488550	2985	2985	2985	2985	0
248	20240726	144800	6488550	2985	2985	2985	2985	0
249	20240726	144700	6488550	2985	2985	2985	2985	0
250	20240726	144600	6488550	2985	2985	2985	2985	0
251	20240726	144500	6488550	2985	2985	2985	2985	0
252	20240726	144400	6488550	2985	2985	2985	2985	0
253	20240726	144300	6488550	2985	2985	2985	2985	0
254	20240726	144200	6488550	2985	2985	2985	2985	0
255	20240726	144100	6488550	2985	2985	2985	2985	0
256	20240726	144000	6488550	2985	2985	2985	2985	0
257	20240726	143900	6488550	2985	2985	2985	2985	0
258	20240726	143800	6488550	2985	2985	2985	2985	0
259	20240726	143700	6488550	2985	2985	2985	2985	0
260	20240726	143600	6488550	2985	2985	2985	2985	0
261	20240726	143500	6488550	2985	2985	2985	2985	0
262	20240726	143400	6488550	2985	2985	2985	2985	0
263	20240726	143300	6488550	2985	2985	2985	2985	0
264	20240726	143200	6488550	2985	2985	2985	2985	0
265	20240726	143100	6488550	2985	2985	2985	2985	0
266	20240726	143000	6488550	2985	2985	2985	2985	0
267	20240726	142900	6488550	2985	2985	2985	2985	0
268	20240726	142800	6488550	2985	2985	2985	2985	0
269	20240726	142700	6488550	2985	2985	2985	2985	0
270	20240726	142600	6488550	2985	2985	2985	2985	0
271	20240726	142500	6488550	2985	2985	2985	2985	0
272	20240726	142400	6488550	2985	2985	2985	2985	0
273	20240726	142300	6488550	2985	2985	2985	2985	0
274	20240726	142200	6488550	2985	2985	2985	2985	0
275	20240726	142100	6488550	2985	2985	2985	2985	0
276	20240726	142000	6488550	2985	2985	2985	2985	0
277	20240726	141900	6488550	2985	2985	2985	2985	0
278	20240726	141800	6488550	2985	2985	2985	2985	8
279	20240726	141700	6464670	2985	2985	2985	2985	0
280	20240726	141600	6464670	2985	2985	2985	2985	0
281	20240726	141500	6464670	2985	2985	2985	2985	0
282	20240726	141400	6464670	2985	2985	2985	2985	0
283	20240726	141300	6464670	2985	2985	2985	2985	0
284	20240726	141200	6464670	2985	2985	2985	2985	0
285	20240726	141100	6464670	2985	2985	2985	2985	0
286	20240726	141000	6464670	2985	2985	2985	2985	0
287	20240726	140900	6464670	2985	2985	2985	2985	0
288	20240726	140800	6464670	2985	2985	2985	2985	0
289	20240726	140700	6464670	2985	2985	2985	2985	0
290	20240726	140600	6464670	2985	2985	2985	2985	0
291	20240726	140500	6464670	2985	2985	2985	2985	0
292	20240726	140400	6464670	2985	2985	2985	2985	0
293	20240726	140300	6464670	2985	2985	2985	2980	11
294	20240726	140200	6431860	2985	2985	2985	2985	0
295	20240726	140100	6431860	2985	2985	2985	2985	0
296	20240726	140000	6431860	2985	2985	2985	2985	0
297	20240726	135900	6431860	2985	2985	2985	2985	0
298	20240726	135800	6431860	2985	2985	2985	2985	0
299	20240726	135700	6431860	2985	2985	2985	2985	0
300	20240726	135600	6431860	2985	2985	2985	2985	0
301	20240726	135500	6431860	2985	2985	2985	2985	0
302	20240726	135400	6431860	2985	2985	2985	2985	0
303	20240726	135300	6431860	2985	2985	2985	2985	0
304	20240726	135200	6431860	2985	2985	2985	2985	0
305	20240726	135100	6431860	2985	2985	2985	2985	0
306	20240726	135000	6431860	2985	2985	2985	2985	0
307	20240726	134900	6431860	2985	2985	2985	2985	0
308	20240726	134800	6431860	2985	2985	2985	2985	0
309	20240726	134700	6431860	2985	2985	2985	2985	0
310	20240726	134600	6431860	2985	2985	2985	2985	0
311	20240726	134500	6431860	2985	2985	2985	2985	0
312	20240726	134400	6431860	2985	2985	2985	2985	0
313	20240726	134300	6431860	2985	2985	2985	2985	0
314	20240726	134200	6431860	2985	2985	2985	2985	0
315	20240726	134100	6431860	2985	2985	2985	2985	0
316	20240726	134000	6431860	2985	2985	2985	2985	0
317	20240726	133900	6431860	2985	2985	2985	2985	0
318	20240726	133800	6431860	2985	2985	2985	2985	0
319	20240726	133700	6431860	2985	2985	2985	2985	0
320	20240726	133600	6431860	2985	2985	2985	2985	0
321	20240726	133500	6431860	2985	2985	2985	2985	0
322	20240726	133400	6431860	2985	2985	2985	2985	0
323	20240726	133300	6431860	2985	2985	2985	2985	0
324	20240726	133200	6431860	2985	2985	2985	2985	0
325	20240726	133100	6431860	2985	2985	2985	2985	0
326	20240726	133000	6431860	2985	2985	2985	2985	0
327	20240726	132900	6431860	2985	2985	2985	2985	0
328	20240726	132800	6431860	2985	2985	2985	2985	0
329	20240726	132700	6431860	2985	2985	2985	2985	0
330	20240726	132600	6431860	2985	2985	2985	2985	1
331	20240726	132500	6428875	2970	2970	2970	2970	0
332	20240726	132400	6428875	2970	2970	2970	2970	0
333	20240726	132300	6428875	2970	2970	2970	2970	0
334	20240726	132200	6428875	2970	2970	2970	2970	0
335	20240726	132100	6428875	2970	2970	2970	2970	0
336	20240726	132000	6428875	2970	2970	2970	2970	0
337	20240726	131900	6428875	2970	2970	2970	2970	0
338	20240726	131800	6428875	2970	2970	2970	2970	0
339	20240726	131700	6428875	2970	2970	2970	2970	0
340	20240726	131600	6428875	2970	2970	2970	2970	0
341	20240726	131500	6428875	2970	2970	2970	2970	0
342	20240726	131400	6428875	2970	2970	2970	2970	0
343	20240726	131300	6428875	2970	2970	2970	2970	0
344	20240726	131200	6428875	2970	2970	2970	2970	0
345	20240726	131100	6428875	2970	2970	2970	2970	0
346	20240726	131000	6428875	2970	2970	2970	2970	0
347	20240726	130900	6428875	2970	2970	2970	2970	0
348	20240726	130800	6428875	2970	2970	2970	2970	0
349	20240726	130700	6428875	2970	2970	2970	2970	0
350	20240726	130600	6428875	2970	2970	2970	2970	0
351	20240726	130500	6428875	2970	2970	2970	2970	0
352	20240726	130400	6428875	2970	2970	2970	2970	0
353	20240726	130300	6428875	2970	2970	2970	2970	0
354	20240726	130200	6428875	2970	2970	2970	2970	0
355	20240726	130100	6428875	2970	2970	2970	2970	0
356	20240726	130000	6428875	2970	2970	2970	2970	0
357	20240726	125900	6428875	2970	2970	2970	2970	0
358	20240726	125800	6428875	2970	2970	2970	2970	0
359	20240726	125700	6428875	2970	2970	2970	2970	0
360	20240726	125600	6428875	2970	2970	2970	2970	0
361	20240726	125500	6428875	2970	2970	2970	2970	0
362	20240726	125400	6428875	2970	2970	2970	2970	0
363	20240726	125300	6428875	2970	2970	2970	2970	0
364	20240726	125200	6428875	2970	2970	2970	2970	0
365	20240726	125100	6428875	2970	2970	2970	2970	0
366	20240726	125000	6428875	2970	2970	2970	2970	0
367	20240726	124900	6428875	2970	2970	2970	2970	0
368	20240726	124800	6428875	2970	2970	2970	2970	0
369	20240726	124700	6428875	2970	2970	2970	2970	0
370	20240726	124600	6428875	2970	2970	2970	2970	0
371	20240726	124500	6428875	2970	2970	2970	2970	0
372	20240726	124400	6428875	2970	2970	2970	2970	0
373	20240726	124300	6428875	2970	2970	2970	2970	0
374	20240726	124200	6428875	2970	2980	2980	2970	25
375	20240726	124100	6354385	2985	2985	2985	2985	0
376	20240726	124000	6354385	2985	2985	2985	2985	0
377	20240726	123900	6354385	2985	2985	2985	2985	0
378	20240726	123800	6354385	2985	2985	2985	2985	0
379	20240726	123700	6354385	2985	2985	2985	2985	0
380	20240726	123600	6354385	2985	2985	2985	2985	0
381	20240726	123500	6354385	2985	2985	2985	2985	0
382	20240726	123400	6354385	2985	2985	2985	2985	0
383	20240726	123300	6354385	2985	2985	2985	2985	0
384	20240726	123200	6354385	2985	2985	2985	2985	3
385	20240726	123100	6345430	2985	2985	2985	2985	0
386	20240726	123000	6345430	2985	2985	2985	2985	0
387	20240726	122900	6345430	2985	2985	2985	2985	0
388	20240726	122800	6345430	2985	2985	2985	2985	0
389	20240726	122700	6345430	2985	2985	2985	2985	0
390	20240726	122600	6345430	2985	2985	2985	2985	0
391	20240726	122500	6345430	2985	2985	2985	2985	0
392	20240726	122400	6345430	2985	2985	2985	2985	0
393	20240726	122300	6345430	2985	2985	2985	2985	0
394	20240726	122200	6345430	2985	2985	2985	2985	0
395	20240726	122100	6345430	2985	2985	2985	2985	0
396	20240726	122000	6345430	2985	2985	2985	2985	0
397	20240726	121900	6345430	2985	2985	2985	2985	0
398	20240726	121800	6345430	2985	2985	2985	2985	0
399	20240726	121700	6345430	2985	2985	2985	2985	0
400	20240726	121600	6345430	2985	2985	2985	2985	0
401	20240726	121500	6345430	2985	2985	2985	2985	0
402	20240726	121400	6345430	2985	2985	2985	2985	0
403	20240726	121300	6345430	2985	2985	2985	2985	0
404	20240726	121200	6345430	2985	2985	2985	2985	0
405	20240726	121100	6345430	2985	2985	2985	2985	0
406	20240726	121000	6345430	2985	2985	2985	2985	0
407	20240726	120900	6345430	2985	2985	2985	2985	1
408	20240726	120800	6342445	2970	2970	2970	2970	0
409	20240726	120700	6342445	2970	2970	2970	2970	0
410	20240726	120600	6342445	2970	2970	2970	2970	0
411	20240726	120500	6342445	2970	2970	2970	2970	0
412	20240726	120400	6342445	2970	2970	2970	2970	0
413	20240726	120300	6342445	2970	2970	2970	2970	0
414	20240726	120200	6342445	2970	2970	2970	2970	0
415	20240726	120100	6342445	2970	2970	2970	2970	0
416	20240726	120000	6342445	2970	2970	2970	2970	0
417	20240726	115900	6342445	2970	2970	2970	2970	0
418	20240726	115800	6342445	2970	2970	2970	2970	0
419	20240726	115700	6342445	2970	2970	2970	2970	0
420	20240726	115600	6342445	2970	2970	2970	2970	0
421	20240726	115500	6342445	2970	2970	2970	2970	0
422	20240726	115400	6342445	2970	2970	2970	2970	0
423	20240726	115300	6342445	2970	2970	2970	2970	0
424	20240726	115200	6342445	2970	2970	2970	2970	0
425	20240726	115100	6342445	2970	2970	2970	2970	0
426	20240726	115000	6342445	2970	2970	2970	2970	0
427	20240726	114900	6342445	2970	2970	2970	2970	50
428	20240726	114800	6193945	2970	2970	2970	2970	0
429	20240726	114700	6193945	2970	2970	2970	2970	0
430	20240726	114600	6193945	2970	2970	2970	2970	0
431	20240726	114500	6193945	2970	2970	2970	2970	0
432	20240726	114400	6193945	2970	2970	2970	2970	0
433	20240726	114300	6193945	2970	2970	2970	2970	0
434	20240726	114200	6193945	2970	2970	2970	2970	0
435	20240726	114100	6193945	2970	2970	2970	2970	0
436	20240726	114000	6193945	2970	2970	2970	2970	0
437	20240726	113900	6193945	2970	2970	2970	2970	0
438	20240726	113800	6193945	2970	2970	2970	2970	0
439	20240726	113700	6193945	2970	2970	2970	2970	0
440	20240726	113600	6193945	2970	2970	2970	2970	0
441	20240726	113500	6193945	2970	2970	2970	2970	0
442	20240726	113400	6193945	2970	2970	2970	2970	0
443	20240726	113300	6193945	2970	2970	2970	2970	0
444	20240726	113200	6193945	2970	2970	2970	2970	0
445	20240726	113100	6193945	2970	2970	2970	2970	0
446	20240726	113000	6193945	2970	2970	2970	2970	0
447	20240726	112900	6193945	2970	2970	2970	2970	0
448	20240726	112800	6193945	2970	2970	2970	2970	0
449	20240726	112700	6193945	2970	2970	2970	2970	0
450	20240726	112600	6193945	2970	2970	2970	2970	0
451	20240726	112500	6193945	2970	2970	2970	2970	0
452	20240726	112400	6193945	2970	2970	2970	2970	0
453	20240726	112300	6193945	2970	2970	2970	2970	0
454	20240726	112200	6193945	2970	2970	2970	2970	0
455	20240726	112100	6193945	2970	2970	2970	2970	0
456	20240726	112000	6193945	2970	2970	2970	2970	0
457	20240726	111900	6193945	2970	2970	2970	2970	0
458	20240726	111800	6193945	2970	2975	2975	2970	133
459	20240726	111700	5798435	2970	2970	2970	2970	0
460	20240726	111600	5798435	2970	2970	2970	2970	0
461	20240726	111500	5798435	2970	2970	2970	2970	0
462	20240726	111400	5798435	2970	2970	2970	2970	0
463	20240726	111300	5798435	2970	2970	2970	2970	0
464	20240726	111200	5798435	2970	2970	2970	2970	0
465	20240726	111100	5798435	2970	2970	2970	2970	0
466	20240726	111000	5798435	2970	2970	2970	2970	0
467	20240726	110900	5798435	2970	2970	2970	2970	0
468	20240726	110800	5798435	2970	2970	2970	2970	0
469	20240726	110700	5798435	2970	2970	2970	2970	0
470	20240726	110600	5798435	2970	2970	2970	2970	0
471	20240726	110500	5798435	2970	2970	2970	2970	0
472	20240726	110400	5798435	2970	2970	2970	2970	0
473	20240726	110300	5798435	2970	2970	2970	2970	0
474	20240726	110200	5798435	2970	2970	2970	2970	0
475	20240726	110100	5798435	2970	2970	2970	2970	0
476	20240726	110000	5798435	2970	2970	2970	2970	0
477	20240726	105900	5798435	2970	2970	2970	2970	0
478	20240726	105800	5798435	2970	2970	2970	2970	0
479	20240726	105700	5798435	2970	2970	2970	2970	99
480	20240726	105600	5504405	2960	2960	2960	2960	0
481	20240726	105500	5504405	2960	2960	2960	2960	0
482	20240726	105400	5504405	2960	2960	2960	2960	0
483	20240726	105300	5504405	2960	2960	2960	2960	0
484	20240726	105200	5504405	2960	2960	2960	2960	546
485	20240726	105100	3888245	2980	2980	2980	2980	0
486	20240726	105000	3888245	2980	2980	2980	2980	0
487	20240726	104900	3888245	2980	2980	2980	2980	0
488	20240726	104800	3888245	2980	2980	2980	2980	0
489	20240726	104700	3888245	2980	2980	2980	2980	0
490	20240726	104600	3888245	2980	2980	2980	2980	0
491	20240726	104500	3888245	2980	2980	2980	2980	0
492	20240726	104400	3888245	2980	2980	2980	2980	11
493	20240726	104300	3855465	2980	2980	2980	2980	0
494	20240726	104200	3855465	2980	2980	2980	2980	0
495	20240726	104100	3855465	2980	2980	2980	2980	0
496	20240726	104000	3855465	2980	2980	2980	2980	0
497	20240726	103900	3855465	2980	2980	2980	2980	0
498	20240726	103800	3855465	2980	2980	2980	2980	0
499	20240726	103700	3855465	2980	2980	2980	2980	3
500	20240726	103600	3846525	2980	2980	2980	2980	0
501	20240726	103500	3846525	2980	2980	2980	2980	0
502	20240726	103400	3846525	2980	2980	2980	2980	0
503	20240726	103300	3846525	2980	2980	2980	2980	0
504	20240726	103200	3846525	2980	2980	2980	2980	0
505	20240726	103100	3846525	2980	2980	2980	2980	0
506	20240726	103000	3846525	2980	2980	2980	2980	0
507	20240726	102900	3846525	2980	2980	2980	2980	0
508	20240726	102800	3846525	2980	2980	2980	2980	0
509	20240726	102700	3846525	2980	2980	2980	2980	0
510	20240726	102600	3846525	2980	2980	2980	2980	0
511	20240726	102500	3846525	2980	2980	2980	2980	0
512	20240726	102400	3846525	2980	2980	2980	2980	0
513	20240726	102300	3846525	2980	2980	2980	2980	0
514	20240726	102200	3846525	2980	2980	2980	2980	1
515	20240726	102100	3843545	2980	2980	2980	2980	0
516	20240726	102000	3843545	2980	2980	2980	2980	0
517	20240726	101900	3843545	2980	2980	2980	2980	0
518	20240726	101800	3843545	2980	2980	2980	2980	0
519	20240726	101700	3843545	2980	2980	2980	2980	0
520	20240726	101600	3843545	2980	2980	2980	2980	0
521	20240726	101500	3843545	2980	2980	2980	2980	1
522	20240726	101400	3840565	2980	2980	2980	2980	0
523	20240726	101300	3840565	2980	2980	2980	2980	0
524	20240726	101200	3840565	2980	2980	2980	2980	0
525	20240726	101100	3840565	2980	2980	2980	2980	1
526	20240726	101000	3837585	2980	2980	2980	2980	0
527	20240726	100900	3837585	2980	2980	2980	2980	0
528	20240726	100800	3837585	2980	2980	2980	2980	0
529	20240726	100700	3837585	2980	2980	2980	2980	0
530	20240726	100600	3837585	2980	2980	2980	2980	0
531	20240726	100500	3837585	2980	2980	2980	2980	1
532	20240726	100400	3834605	2980	2980	2980	2980	13
533	20240726	100300	3795865	2980	2980	2980	2980	100
534	20240726	100200	3497865	2960	2960	2960	2960	0
535	20240726	100100	3497865	2960	2960	2960	2960	0
536	20240726	100000	3497865	2960	2960	2960	2960	0
537	20240726	095900	3497865	2960	2960	2960	2960	3
538	20240726	095800	3488985	2980	2980	2980	2980	0
539	20240726	095700	3488985	2980	2980	2980	2980	0
540	20240726	095600	3488985	2980	2980	2980	2980	142
541	20240726	095500	3065825	2980	2980	2980	2980	0
542	20240726	095400	3065825	2980	2980	2980	2980	0
543	20240726	095300	3065825	2980	2985	2985	2980	90
544	20240726	095200	2797615	2990	2990	2990	2990	0
545	20240726	095100	2797615	2990	2990	2990	2990	0
546	20240726	095000	2797615	2990	2990	2990	2990	0
547	20240726	094900	2797615	2990	2990	2990	2990	0
548	20240726	094800	2797615	2990	2990	2990	2990	0
549	20240726	094700	2797615	2990	2990	2990	2990	0
550	20240726	094600	2797615	2990	2990	2990	2990	0
551	20240726	094500	2797615	2990	2990	2990	2990	5
552	20240726	094400	2782665	2990	2990	2990	2990	0
553	20240726	094300	2782665	2990	2990	2990	2990	1
554	20240726	094200	2779675	3000	3000	3000	3000	0
555	20240726	094100	2779675	3000	3000	3000	3000	0
556	20240726	094000	2779675	3000	3000	3000	3000	0
557	20240726	093900	2779675	3000	3000	3000	3000	0
558	20240726	093800	2779675	3000	3000	3000	3000	0
559	20240726	093700	2779675	3000	3000	3000	3000	0
560	20240726	093600	2779675	3000	3000	3000	3000	0
561	20240726	093500	2779675	3000	3000	3000	3000	0
562	20240726	093400	2779675	3000	3000	3000	3000	0
563	20240726	093300	2779675	3000	3000	3000	3000	0
564	20240726	093200	2779675	3000	3000	3000	3000	0
565	20240726	093100	2779675	3000	3000	3000	3000	0
566	20240726	093000	2779675	3000	3000	3000	3000	0
567	20240726	092900	2779675	3000	3000	3000	3000	0
568	20240726	092800	2779675	3000	2995	3000	2995	315
569	20240726	092700	1835180	2980	2980	2980	2980	0
570	20240726	092600	1835180	2980	2980	2980	2980	0
571	20240726	092500	1835180	2980	2980	2980	2980	0
572	20240726	092400	1835180	2980	2980	2980	2980	0
573	20240726	092300	1835180	2980	2980	2980	2980	28
574	20240726	092200	1751740	2980	2980	2980	2980	157
575	20240726	092100	1283880	3000	3000	3000	3000	0
576	20240726	092000	1283880	3000	3000	3000	3000	0
577	20240726	091900	1283880	3000	3000	3000	3000	0
578	20240726	091800	1283880	3000	2995	3000	2995	50
579	20240726	091700	1134090	2980	2980	2980	2980	0
580	20240726	091600	1134090	2980	2980	2980	2980	0
581	20240726	091500	1134090	2980	2980	2980	2980	251
582	20240726	091400	386110	2975	2975	2975	2975	60
583	20240726	091300	207610	2965	2965	2965	2965	41
584	20240726	091200	86045	2965	2965	2965	2965	23
585	20240726	091100	17850	2975	2975	2975	2975	0
586	20240726	091000	17850	2975	2975	2975	2975	0
587	20240726	090900	17850	2975	2975	2975	2975	0
588	20240726	090800	17850	2975	2975	2975	2975	0
589	20240726	090700	17850	2975	2975	2975	2975	0
590	20240726	090600	17850	2975	2975	2975	2975	0
591	20240726	090500	17850	2975	2975	2975	2975	0
592	20240726	090400	17850	2975	2975	2975	2975	0
593	20240726	090300	17850	2975	2975	2975	2975	6
594	20240726	090200	0	2980	2980	2980	2980	0
595	20240726	090100	0	2980	2980	2980	2980	0
596	20240726	090000	0	2980	2980	2980	2980	0