KissMeData/010770/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185600	20688070	2985	2985	2985	2985	44
3	20240701	185500	20688070	2985	2985	2985	2985	0
4	20240701	185400	20688070	2985	2985	2985	2985	0
5	20240701	185300	20688070	2985	2985	2985	2985	0
6	20240701	185200	20688070	2985	2985	2985	2985	0
7	20240701	185100	20688070	2985	2985	2985	2985	0
8	20240701	185000	20688070	2985	2985	2985	2985	0
9	20240701	184900	20688070	2985	2985	2985	2985	0
10	20240701	184800	20688070	2985	2985	2985	2985	0
11	20240701	184700	20688070	2985	2985	2985	2985	0
12	20240701	184600	20688070	2985	2985	2985	2985	0
13	20240701	184500	20688070	2985	2985	2985	2985	0
14	20240701	184400	20688070	2985	2985	2985	2985	0
15	20240701	184300	20688070	2985	2985	2985	2985	0
16	20240701	184200	20688070	2985	2985	2985	2985	0
17	20240701	184100	20688070	2985	2985	2985	2985	0
18	20240701	184000	20688070	2985	2985	2985	2985	0
19	20240701	183900	20688070	2985	2985	2985	2985	0
20	20240701	183800	20688070	2985	2985	2985	2985	0
21	20240701	183700	20688070	2985	2985	2985	2985	0
22	20240701	183600	20688070	2985	2985	2985	2985	0
23	20240701	183500	20688070	2985	2985	2985	2985	0
24	20240701	183400	20688070	2985	2985	2985	2985	0
25	20240701	183300	20688070	2985	2985	2985	2985	0
26	20240701	183200	20688070	2985	2985	2985	2985	0
27	20240701	183100	20688070	2985	2985	2985	2985	0
28	20240701	183000	20688070	2985	2985	2985	2985	0
29	20240701	182900	20688070	2985	2985	2985	2985	0
30	20240701	182800	20688070	2985	2985	2985	2985	0
31	20240701	182700	20688070	2985	2985	2985	2985	0
32	20240701	182600	20688070	2985	2985	2985	2985	44
33	20240701	182500	20688070	2985	2985	2985	2985	0
34	20240701	182400	20688070	2985	2985	2985	2985	0
35	20240701	182300	20688070	2985	2985	2985	2985	0
36	20240701	182200	20688070	2985	2985	2985	2985	0
37	20240701	182100	20688070	2985	2985	2985	2985	0
38	20240701	182000	20688070	2985	2985	2985	2985	0
39	20240701	181900	20688070	2985	2985	2985	2985	0
40	20240701	181800	20688070	2985	2985	2985	2985	0
41	20240701	181700	20688070	2985	2985	2985	2985	0
42	20240701	181600	20688070	2985	2985	2985	2985	0
43	20240701	181500	20688070	2985	2985	2985	2985	0
44	20240701	181400	20688070	2985	2985	2985	2985	0
45	20240701	181300	20688070	2985	2985	2985	2985	0
46	20240701	181200	20688070	2985	2985	2985	2985	0
47	20240701	181100	20688070	2985	2985	2985	2985	0
48	20240701	181000	20688070	2985	2985	2985	2985	0
49	20240701	180900	20688070	2985	2985	2985	2985	0
50	20240701	180800	20688070	2985	2985	2985	2985	0
51	20240701	180700	20688070	2985	2985	2985	2985	0
52	20240701	180600	20688070	2985	2985	2985	2985	0
53	20240701	180500	20688070	2985	2985	2985	2985	0
54	20240701	180400	20688070	2985	2985	2985	2985	0
55	20240701	180300	20688070	2985	2985	2985	2985	0
56	20240701	180200	20688070	2985	2985	2985	2985	0
57	20240701	180100	20688070	2985	2985	2985	2985	0
58	20240701	180000	20688070	2985	2985	2985	2985	0
59	20240701	175900	20688070	2985	2985	2985	2985	0
60	20240701	175800	20688070	2985	2985	2985	2985	0
61	20240701	175700	20688070	2985	2985	2985	2985	0
62	20240701	175600	20688070	2985	2985	2985	2985	44
63	20240701	175500	20688070	2985	2985	2985	2985	0
64	20240701	175400	20688070	2985	2985	2985	2985	0
65	20240701	175300	20688070	2985	2985	2985	2985	0
66	20240701	175200	20688070	2985	2985	2985	2985	0
67	20240701	175100	20688070	2985	2985	2985	2985	0
68	20240701	175000	20688070	2985	2985	2985	2985	0
69	20240701	174900	20688070	2985	2985	2985	2985	0
70	20240701	174800	20688070	2985	2985	2985	2985	0
71	20240701	174700	20688070	2985	2985	2985	2985	0
72	20240701	174600	20688070	2985	2985	2985	2985	0
73	20240701	174500	20688070	2985	2985	2985	2985	0
74	20240701	174400	20688070	2985	2985	2985	2985	0
75	20240701	174300	20688070	2985	2985	2985	2985	0
76	20240701	174200	20688070	2985	2985	2985	2985	0
77	20240701	174100	20688070	2985	2985	2985	2985	0
78	20240701	174000	20688070	2985	2985	2985	2985	0
79	20240701	173900	20688070	2985	2985	2985	2985	0
80	20240701	173800	20688070	2985	2985	2985	2985	0
81	20240701	173700	20688070	2985	2985	2985	2985	0
82	20240701	173600	20688070	2985	2985	2985	2985	0
83	20240701	173500	20688070	2985	2985	2985	2985	0
84	20240701	173400	20688070	2985	2985	2985	2985	0
85	20240701	173300	20688070	2985	2985	2985	2985	0
86	20240701	173200	20688070	2985	2985	2985	2985	0
87	20240701	173100	20688070	2985	2985	2985	2985	0
88	20240701	173000	20688070	2985	2985	2985	2985	0
89	20240701	172900	20688070	2985	2985	2985	2985	0
90	20240701	172800	20688070	2985	2985	2985	2985	0
91	20240701	172700	20688070	2985	2985	2985	2985	0
92	20240701	172600	20688070	2985	2985	2985	2985	44
93	20240701	172500	20688070	2985	2985	2985	2985	0
94	20240701	172400	20688070	2985	2985	2985	2985	0
95	20240701	172300	20688070	2985	2985	2985	2985	0
96	20240701	172200	20688070	2985	2985	2985	2985	0
97	20240701	172100	20688070	2985	2985	2985	2985	0
98	20240701	172000	20688070	2985	2985	2985	2985	0
99	20240701	171900	20688070	2985	2985	2985	2985	0
100	20240701	171800	20688070	2985	2985	2985	2985	0
101	20240701	171700	20688070	2985	2985	2985	2985	0
102	20240701	171600	20688070	2985	2985	2985	2985	0
103	20240701	171500	20688070	2985	2985	2985	2985	0
104	20240701	171400	20688070	2985	2985	2985	2985	0
105	20240701	171300	20688070	2985	2985	2985	2985	0
106	20240701	171200	20688070	2985	2985	2985	2985	0
107	20240701	171100	20688070	2985	2985	2985	2985	0
108	20240701	171000	20688070	2985	2985	2985	2985	0
109	20240701	170900	20688070	2985	2985	2985	2985	0
110	20240701	170800	20688070	2985	2985	2985	2985	0
111	20240701	170700	20688070	2985	2985	2985	2985	0
112	20240701	170600	20688070	2985	2985	2985	2985	0
113	20240701	170500	20688070	2985	2985	2985	2985	0
114	20240701	170400	20688070	2985	2985	2985	2985	0
115	20240701	170300	20688070	2985	2985	2985	2985	0
116	20240701	170200	20688070	2985	2985	2985	2985	0
117	20240701	170100	20688070	2985	2985	2985	2985	0
118	20240701	170000	20688070	2985	2985	2985	2985	0
119	20240701	165900	20688070	2985	2985	2985	2985	0
120	20240701	165800	20688070	2985	2985	2985	2985	0
121	20240701	165700	20688070	2985	2985	2985	2985	0
122	20240701	165600	20688070	2985	2985	2985	2985	44
123	20240701	165500	20688070	2985	2985	2985	2985	0
124	20240701	165400	20688070	2985	2985	2985	2985	0
125	20240701	165300	20688070	2985	2985	2985	2985	0
126	20240701	165200	20688070	2985	2985	2985	2985	0
127	20240701	165100	20688070	2985	2985	2985	2985	0
128	20240701	165000	20688070	2985	2985	2985	2985	0
129	20240701	164900	20688070	2985	2985	2985	2985	0
130	20240701	164800	20688070	2985	2985	2985	2985	0
131	20240701	164700	20688070	2985	2985	2985	2985	0
132	20240701	164600	20688070	2985	2985	2985	2985	0
133	20240701	164500	20688070	2985	2985	2985	2985	0
134	20240701	164400	20688070	2985	2985	2985	2985	0
135	20240701	164300	20688070	2985	2985	2985	2985	0
136	20240701	164200	20688070	2985	2985	2985	2985	0
137	20240701	164100	20688070	2985	2985	2985	2985	0
138	20240701	164000	20688070	2985	2985	2985	2985	0
139	20240701	163900	20688070	2985	2985	2985	2985	0
140	20240701	163800	20688070	2985	2985	2985	2985	0
141	20240701	163700	20688070	2985	2985	2985	2985	0
142	20240701	163600	20688070	2985	2985	2985	2985	0
143	20240701	163500	20688070	2985	2985	2985	2985	0
144	20240701	163400	20688070	2985	2985	2985	2985	0
145	20240701	163300	20688070	2985	2985	2985	2985	0
146	20240701	163200	20688070	2985	2985	2985	2985	0
147	20240701	163100	20688070	2985	2985	2985	2985	0
148	20240701	163000	20688070	2985	2985	2985	2985	0
149	20240701	162900	20688070	2985	2985	2985	2985	0
150	20240701	162800	20688070	2985	2985	2985	2985	0
151	20240701	162700	20688070	2985	2985	2985	2985	0
152	20240701	162600	20688070	2985	2985	2985	2985	44
153	20240701	162500	20688070	2985	2985	2985	2985	0
154	20240701	162400	20688070	2985	2985	2985	2985	0
155	20240701	162300	20688070	2985	2985	2985	2985	0
156	20240701	162200	20688070	2985	2985	2985	2985	0
157	20240701	162100	20688070	2985	2985	2985	2985	0
158	20240701	162000	20688070	2985	2985	2985	2985	0
159	20240701	161900	20688070	2985	2985	2985	2985	0
160	20240701	161800	20688070	2985	2985	2985	2985	0
161	20240701	161700	20688070	2985	2985	2985	2985	0
162	20240701	161600	20688070	2985	2985	2985	2985	0
163	20240701	161500	20688070	2985	2985	2985	2985	0
164	20240701	161400	20688070	2985	2985	2985	2985	0
165	20240701	161300	20688070	2985	2985	2985	2985	0
166	20240701	161200	20688070	2985	2985	2985	2985	0
167	20240701	161100	20688070	2985	2985	2985	2985	0
168	20240701	161000	20688070	2985	2985	2985	2985	0
169	20240701	160900	20688070	2985	2985	2985	2985	0
170	20240701	160800	20688070	2985	2985	2985	2985	0
171	20240701	160700	20688070	2985	2985	2985	2985	0
172	20240701	160600	20688070	2985	2985	2985	2985	0
173	20240701	160500	20688070	2985	2985	2985	2985	0
174	20240701	160400	20688070	2985	2985	2985	2985	0
175	20240701	160300	20688070	2985	2985	2985	2985	0
176	20240701	160200	20688070	2985	2985	2985	2985	0
177	20240701	160100	20688070	2985	2985	2985	2985	0
178	20240701	160000	20688070	2985	2985	2985	2985	0
179	20240701	155900	20688070	2985	2985	2985	2985	0
180	20240701	155800	20688070	2985	2985	2985	2985	0
181	20240701	155700	20688070	2985	2985	2985	2985	0
182	20240701	155600	20688070	2985	2985	2985	2985	44
183	20240701	155500	20688070	2985	2985	2985	2985	0
184	20240701	155400	20688070	2985	2985	2985	2985	0
185	20240701	155300	20688070	2985	2985	2985	2985	0
186	20240701	155200	20688070	2985	2985	2985	2985	0
187	20240701	155100	20688070	2985	2985	2985	2985	0
188	20240701	155000	20688070	2985	2985	2985	2985	0
189	20240701	154900	20688070	2985	2985	2985	2985	0
190	20240701	154800	20688070	2985	2985	2985	2985	0
191	20240701	154700	20688070	2985	2985	2985	2985	0
192	20240701	154600	20688070	2985	2985	2985	2985	0
193	20240701	154500	20688070	2985	2985	2985	2985	0
194	20240701	154400	20688070	2985	2985	2985	2985	0
195	20240701	154300	20688070	2985	2985	2985	2985	0
196	20240701	154200	20688070	2985	2985	2985	2985	0
197	20240701	154100	20688070	2985	2985	2985	2985	0
198	20240701	154000	20688070	2985	2985	2985	2985	0
199	20240701	153900	20688070	2985	2985	2985	2985	0
200	20240701	153800	20688070	2985	2985	2985	2985	0
201	20240701	153700	20688070	2985	2985	2985	2985	0
202	20240701	153600	20688070	2985	2985	2985	2985	0
203	20240701	153500	20688070	2985	2985	2985	2985	0
204	20240701	153400	20688070	2985	2985	2985	2985	0
205	20240701	153300	20688070	2985	2985	2985	2985	0
206	20240701	153200	20688070	2985	2985	2985	2985	0
207	20240701	153100	20688070	2985	2985	2985	2985	0
208	20240701	153000	20688070	2985	2985	2985	2985	44
209	20240701	152900	20556730	2980	2980	2980	2980	0
210	20240701	152800	20556730	2980	2980	2980	2980	0
211	20240701	152700	20556730	2980	2980	2980	2980	0
212	20240701	152600	20556730	2980	2980	2980	2980	0
213	20240701	152500	20556730	2980	2980	2980	2980	0
214	20240701	152400	20556730	2980	2980	2980	2980	0
215	20240701	152300	20556730	2980	2980	2980	2980	0
216	20240701	152200	20556730	2980	2980	2980	2980	0
217	20240701	152100	20556730	2980	2980	2980	2980	0
218	20240701	152000	20556730	2980	2980	2980	2980	0
219	20240701	151900	20556730	2980	2980	2980	2980	0
220	20240701	151800	20556730	2980	2980	2980	2980	0
221	20240701	151700	20556730	2980	2975	2980	2975	118
222	20240701	151600	20205220	2975	2975	2975	2975	66
223	20240701	151500	20008870	2975	2975	2975	2975	0
224	20240701	151400	20008870	2975	2975	2975	2975	38
225	20240701	151300	19895820	2975	2975	2975	2975	0
226	20240701	151200	19895820	2975	2975	2975	2975	1
227	20240701	151100	19892845	2985	2985	2985	2985	1
228	20240701	151000	19889860	2985	2985	2985	2985	0
229	20240701	150900	19889860	2985	2985	2985	2985	1
230	20240701	150800	19886875	2985	2985	2985	2985	1
231	20240701	150700	19883890	2985	2985	2985	2985	153
232	20240701	150600	19427185	2975	2975	2975	2975	1
233	20240701	150500	19424210	2975	2975	2975	2975	0
234	20240701	150400	19424210	2975	2975	2975	2975	1
235	20240701	150300	19421235	2975	2975	2975	2975	2
236	20240701	150200	19415285	2985	2985	2985	2985	30
237	20240701	150100	19325735	2980	2980	2980	2980	0
238	20240701	150000	19325735	2980	2980	2980	2980	0
239	20240701	145900	19325735	2980	2980	2980	2980	1
240	20240701	145800	19322755	2985	2985	2985	2980	42
241	20240701	145700	19197585	2980	2980	2980	2980	0
242	20240701	145600	19197585	2980	2980	2980	2980	2
243	20240701	145500	19191625	2980	2980	2980	2980	0
244	20240701	145400	19191625	2980	2980	2980	2980	1
245	20240701	145300	19188645	2980	2980	2980	2980	1
246	20240701	145200	19185665	2980	2980	2980	2980	1
247	20240701	145100	19182685	2985	2985	2985	2985	1
248	20240701	145000	19179700	2980	2980	2980	2980	7
249	20240701	144900	19158840	2980	2980	2980	2980	1
250	20240701	144800	19155860	2975	2975	2975	2975	0
251	20240701	144700	19155860	2975	2975	2975	2975	0
252	20240701	144600	19155860	2975	2975	2975	2975	1
253	20240701	144500	19152885	2975	2975	2975	2975	0
254	20240701	144400	19152885	2975	2975	2975	2975	0
255	20240701	144300	19152885	2975	2975	2975	2975	2
256	20240701	144200	19146935	2980	2980	2980	2980	0
257	20240701	144100	19146935	2980	2980	2980	2980	0
258	20240701	144000	19146935	2980	2980	2980	2980	0
259	20240701	143900	19146935	2980	2980	2980	2980	0
260	20240701	143800	19146935	2980	2980	2980	2980	1
261	20240701	143700	19143955	2975	2975	2975	2975	0
262	20240701	143600	19143955	2975	2975	2975	2975	1
263	20240701	143500	19140980	2975	2975	2975	2975	0
264	20240701	143400	19140980	2975	2975	2975	2975	2
265	20240701	143300	19135030	2980	2980	2980	2980	50
266	20240701	143200	18986030	2975	2975	2975	2975	1
267	20240701	143100	18983055	2980	2980	2980	2980	50
268	20240701	143000	18834055	2975	2975	2975	2975	0
269	20240701	142900	18834055	2975	2975	2975	2975	1
270	20240701	142800	18831080	2975	2975	2975	2975	0
271	20240701	142700	18831080	2975	2975	2975	2975	0
272	20240701	142600	18831080	2975	2975	2975	2975	1
273	20240701	142500	18828105	2975	2975	2975	2975	0
274	20240701	142400	18828105	2975	2975	2975	2975	0
275	20240701	142300	18828105	2975	2975	2975	2975	1
276	20240701	142200	18825130	2980	2980	2980	2980	0
277	20240701	142100	18825130	2980	2980	2980	2980	1
278	20240701	142000	18822150	2980	2980	2980	2980	0
279	20240701	141900	18822150	2980	2980	2980	2980	0
280	20240701	141800	18822150	2980	2980	2980	2980	1
281	20240701	141700	18819170	2980	2980	2980	2980	1
282	20240701	141600	18816190	2975	2975	2975	2975	1
283	20240701	141500	18813215	2980	2980	2980	2980	1
284	20240701	141400	18810235	2975	2975	2975	2975	2
285	20240701	141300	18804285	2975	2975	2975	2975	3
286	20240701	141200	18795360	2975	2975	2975	2975	1
287	20240701	141100	18792385	2980	2980	2980	2980	0
288	20240701	141000	18792385	2980	2980	2980	2980	2
289	20240701	140900	18786425	2980	2975	2980	2975	3
290	20240701	140800	18777490	2975	2975	2975	2975	0
291	20240701	140700	18777490	2975	2975	2975	2975	0
292	20240701	140600	18777490	2975	2975	2975	2975	1
293	20240701	140500	18774515	2975	2975	2975	2975	0
294	20240701	140400	18774515	2975	2975	2975	2975	0
295	20240701	140300	18774515	2975	2980	2980	2975	2
296	20240701	140200	18768560	2980	2980	2980	2980	0
297	20240701	140100	18768560	2980	2980	2980	2980	1
298	20240701	140000	18765580	2985	2985	2985	2985	0
299	20240701	135900	18765580	2985	2985	2985	2985	0
300	20240701	135800	18765580	2985	2985	2985	2985	2
301	20240701	135700	18759610	2975	2975	2975	2975	0
302	20240701	135600	18759610	2975	2975	2975	2975	118
303	20240701	135500	18408560	2975	2975	2975	2975	0
304	20240701	135400	18408560	2975	2975	2975	2975	1
305	20240701	135300	18405585	2975	2975	2975	2975	2
306	20240701	135200	18399635	2975	2975	2975	2975	1
307	20240701	135100	18396660	2985	2985	2985	2985	1
308	20240701	135000	18393675	2975	2975	2975	2975	0
309	20240701	134900	18393675	2975	2975	2975	2975	0
310	20240701	134800	18393675	2975	2975	2975	2975	0
311	20240701	134700	18393675	2975	2975	2975	2975	0
312	20240701	134600	18393675	2975	2975	2975	2975	2
313	20240701	134500	18387725	2975	2975	2975	2975	0
314	20240701	134400	18387725	2975	2975	2975	2975	0
315	20240701	134300	18387725	2975	2975	2975	2975	1
316	20240701	134200	18384750	2980	2980	2980	2980	0
317	20240701	134100	18384750	2980	2980	2980	2980	0
318	20240701	134000	18384750	2980	2980	2980	2980	0
319	20240701	133900	18384750	2980	2980	2980	2980	4
320	20240701	133800	18372830	2980	2980	2980	2980	2
321	20240701	133700	18366870	2975	2975	2975	2975	0
322	20240701	133600	18366870	2975	2975	2975	2975	0
323	20240701	133500	18366870	2975	2975	2975	2975	0
324	20240701	133400	18366870	2975	2975	2975	2975	2
325	20240701	133300	18360920	2975	2975	2975	2975	1
326	20240701	133200	18357945	2975	2975	2975	2975	1
327	20240701	133100	18354970	2980	2980	2980	2980	0
328	20240701	133000	18354970	2980	2980	2980	2980	0
329	20240701	132900	18354970	2980	2975	2980	2975	6
330	20240701	132800	18337095	2975	2975	2975	2975	0
331	20240701	132700	18337095	2975	2975	2975	2975	0
332	20240701	132600	18337095	2975	2975	2975	2975	2
333	20240701	132500	18331145	2985	2985	2985	2985	0
334	20240701	132400	18331145	2985	2985	2985	2985	0
335	20240701	132300	18331145	2985	2985	2985	2985	0
336	20240701	132200	18331145	2985	2985	2985	2985	0
337	20240701	132100	18331145	2985	2985	2985	2985	0
338	20240701	132000	18331145	2985	2985	2985	2985	4
339	20240701	131900	18319205	2985	2985	2985	2985	0
340	20240701	131800	18319205	2985	2985	2985	2985	1
341	20240701	131700	18316220	2975	2975	2975	2975	0
342	20240701	131600	18316220	2975	2975	2975	2975	1
343	20240701	131500	18313245	2975	2975	2975	2975	0
344	20240701	131400	18313245	2975	2985	2985	2975	3
345	20240701	131300	18304310	2975	2975	2975	2975	3
346	20240701	131200	18295385	2975	2975	2975	2975	2
347	20240701	131100	18289435	2985	2985	2985	2985	3
348	20240701	131000	18280480	2985	2985	2985	2985	5
349	20240701	130900	18265555	2985	2975	2985	2975	2
350	20240701	130800	18259595	2985	2985	2985	2985	2
351	20240701	130700	18253625	2975	2975	2975	2975	0
352	20240701	130600	18253625	2975	2975	2975	2975	1
353	20240701	130500	18250650	2985	2985	2985	2985	0
354	20240701	130400	18250650	2985	2985	2985	2985	1
355	20240701	130300	18247665	2985	2985	2985	2985	0
356	20240701	130200	18247665	2985	2985	2985	2985	1
357	20240701	130100	18244680	2985	2985	2985	2985	6
358	20240701	130000	18226770	2985	2985	2985	2985	0
359	20240701	125900	18226770	2985	2985	2985	2985	72
360	20240701	125800	18011850	2985	2985	2985	2985	1
361	20240701	125700	18008865	2975	2975	2975	2975	0
362	20240701	125600	18008865	2975	2985	2985	2975	3
363	20240701	125500	17999930	2975	2975	2975	2975	0
364	20240701	125400	17999930	2975	2985	2985	2975	2
365	20240701	125300	17993970	2975	2975	2975	2975	3
366	20240701	125200	17985045	2985	2985	2985	2985	1
367	20240701	125100	17982060	2985	2985	2985	2985	8
368	20240701	125000	17958180	2985	2985	2985	2985	1
369	20240701	124900	17955195	2985	2975	2985	2975	2
370	20240701	124800	17949235	2985	2985	2985	2985	2
371	20240701	124700	17943265	2985	2985	2985	2985	1
372	20240701	124600	17940280	2975	2975	2975	2975	1
373	20240701	124500	17937305	2975	2975	2975	2975	0
374	20240701	124400	17937305	2975	2975	2975	2975	1
375	20240701	124300	17934330	2975	2975	2975	2975	0
376	20240701	124200	17934330	2975	2985	2985	2975	6
377	20240701	124100	17916430	2985	2985	2985	2985	1
378	20240701	124000	17913445	2985	2985	2985	2985	0
379	20240701	123900	17913445	2985	2985	2985	2985	1
380	20240701	123800	17910460	2985	2985	2985	2985	1
381	20240701	123700	17907475	2975	2975	2975	2975	0
382	20240701	123600	17907475	2975	2975	2975	2975	1
383	20240701	123500	17904500	2975	2975	2975	2975	0
384	20240701	123400	17904500	2975	2975	2975	2975	1
385	20240701	123300	17901525	2975	2975	2975	2975	2
386	20240701	123200	17895575	2975	2975	2975	2975	0
387	20240701	123100	17895575	2975	2975	2975	2975	0
388	20240701	123000	17895575	2975	2975	2975	2975	0
389	20240701	122900	17895575	2975	2975	2975	2975	0
390	20240701	122800	17895575	2975	2975	2975	2975	0
391	20240701	122700	17895575	2975	2975	2975	2975	0
392	20240701	122600	17895575	2975	2975	2975	2975	1
393	20240701	122500	17892600	2975	2975	2975	2975	0
394	20240701	122400	17892600	2975	2975	2975	2975	1
395	20240701	122300	17889625	2975	2975	2975	2975	1
396	20240701	122200	17886650	2975	2975	2975	2975	1
397	20240701	122100	17883675	2985	2985	2985	2985	0
398	20240701	122000	17883675	2985	2985	2985	2985	0
399	20240701	121900	17883675	2985	2985	2985	2985	1
400	20240701	121800	17880690	2985	2985	2985	2985	1
401	20240701	121700	17877705	2975	2975	2975	2975	0
402	20240701	121600	17877705	2975	2975	2975	2975	1
403	20240701	121500	17874730	2975	2975	2975	2975	0
404	20240701	121400	17874730	2975	2975	2975	2975	0
405	20240701	121300	17874730	2975	2975	2975	2975	1
406	20240701	121200	17871755	2975	2975	2975	2975	1
407	20240701	121100	17868780	2975	2975	2975	2975	0
408	20240701	121000	17868780	2975	2975	2975	2975	0
409	20240701	120900	17868780	2975	2975	2975	2975	1
410	20240701	120800	17865805	2985	2985	2985	2985	1
411	20240701	120700	17862820	2975	2975	2975	2975	0
412	20240701	120600	17862820	2975	2975	2975	2975	1
413	20240701	120500	17859845	2975	2975	2975	2975	0
414	20240701	120400	17859845	2975	2975	2975	2975	1
415	20240701	120300	17856870	2975	2975	2975	2975	1
416	20240701	120200	17853895	2985	2985	2985	2985	0
417	20240701	120100	17853895	2985	2985	2985	2985	0
418	20240701	120000	17853895	2985	2985	2985	2985	0
419	20240701	115900	17853895	2985	2985	2985	2985	0
420	20240701	115800	17853895	2985	2985	2985	2985	2
421	20240701	115700	17847925	2975	2975	2975	2975	0
422	20240701	115600	17847925	2975	2975	2975	2975	1
423	20240701	115500	17844950	2975	2975	2975	2975	0
424	20240701	115400	17844950	2975	2975	2975	2975	1
425	20240701	115300	17841975	2975	2975	2975	2975	2
426	20240701	115200	17836025	2980	2980	2980	2980	1
427	20240701	115100	17833045	2985	2985	2985	2985	0
428	20240701	115000	17833045	2985	2985	2985	2985	0
429	20240701	114900	17833045	2985	2985	2985	2985	1
430	20240701	114800	17830060	2975	2975	2975	2975	0
431	20240701	114700	17830060	2975	2975	2975	2975	0
432	20240701	114600	17830060	2975	2975	2975	2975	1
433	20240701	114500	17827085	2975	2975	2975	2975	0
434	20240701	114400	17827085	2975	2975	2975	2975	0
435	20240701	114300	17827085	2975	2975	2975	2975	1
436	20240701	114200	17824110	2985	2985	2985	2985	0
437	20240701	114100	17824110	2985	2985	2985	2985	0
438	20240701	114000	17824110	2985	2985	2985	2985	0
439	20240701	113900	17824110	2985	2985	2985	2985	0
440	20240701	113800	17824110	2985	2985	2985	2985	1
441	20240701	113700	17821125	2975	2975	2975	2975	0
442	20240701	113600	17821125	2975	2975	2975	2975	2
443	20240701	113500	17815175	2985	2985	2985	2985	1
444	20240701	113400	17812190	2975	2975	2975	2975	1
445	20240701	113300	17809215	2975	2975	2975	2975	0
446	20240701	113200	17809215	2975	2975	2975	2975	1
447	20240701	113100	17806240	2975	2975	2975	2975	0
448	20240701	113000	17806240	2975	2975	2975	2975	0
449	20240701	112900	17806240	2975	2975	2975	2975	1
450	20240701	112800	17803265	2975	2975	2975	2975	0
451	20240701	112700	17803265	2975	2975	2975	2975	0
452	20240701	112600	17803265	2975	2975	2975	2975	0
453	20240701	112500	17803265	2975	2975	2975	2975	0
454	20240701	112400	17803265	2975	2975	2975	2975	1
455	20240701	112300	17800290	2975	2975	2975	2975	2
456	20240701	112200	17794340	2975	2975	2975	2975	1
457	20240701	112100	17791365	2985	2985	2985	2985	0
458	20240701	112000	17791365	2985	2985	2985	2985	0
459	20240701	111900	17791365	2985	2985	2985	2985	1
460	20240701	111800	17788380	2985	2985	2985	2985	2
461	20240701	111700	17782410	2985	2985	2985	2985	0
462	20240701	111600	17782410	2985	2975	2985	2975	9
463	20240701	111500	17755555	2970	2970	2970	2970	0
464	20240701	111400	17755555	2970	2970	2970	2970	1
465	20240701	111300	17752585	2970	2970	2970	2970	2
466	20240701	111200	17746645	2970	2970	2970	2970	0
467	20240701	111100	17746645	2970	2970	2970	2970	0
468	20240701	111000	17746645	2970	2970	2970	2970	0
469	20240701	110900	17746645	2970	2970	2970	2970	1
470	20240701	110800	17743675	2970	2970	2970	2970	0
471	20240701	110700	17743675	2970	2970	2970	2970	0
472	20240701	110600	17743675	2970	2970	2970	2970	2
473	20240701	110500	17737735	2970	2970	2970	2970	0
474	20240701	110400	17737735	2970	2970	2970	2970	1
475	20240701	110300	17734765	2970	2970	2970	2970	1
476	20240701	110200	17731795	2970	2970	2970	2970	1
477	20240701	110100	17728825	2985	2985	2985	2985	0
478	20240701	110000	17728825	2985	2985	2985	2985	1
479	20240701	105900	17725840	2985	2970	2985	2970	11
480	20240701	105800	17693020	2970	2970	2970	2970	0
481	20240701	105700	17693020	2970	2970	2970	2970	0
482	20240701	105600	17693020	2970	2970	2970	2970	1
483	20240701	105500	17690050	2970	2970	2970	2970	625
484	20240701	105400	15833800	2970	2970	2970	2970	0
485	20240701	105300	15833800	2970	2970	2970	2970	2
486	20240701	105200	15827860	2985	2985	2985	2985	0
487	20240701	105100	15827860	2985	2985	2985	2985	0
488	20240701	105000	15827860	2985	2985	2985	2985	0
489	20240701	104900	15827860	2985	2985	2985	2985	0
490	20240701	104800	15827860	2985	2985	2985	2985	1
491	20240701	104700	15824875	2970	2970	2970	2970	0
492	20240701	104600	15824875	2970	2970	2970	2970	1
493	20240701	104500	15821905	2970	2970	2970	2970	0
494	20240701	104400	15821905	2970	2985	2985	2970	3
495	20240701	104300	15812965	2970	2970	2970	2970	1
496	20240701	104200	15809995	2975	2975	2975	2975	1
497	20240701	104100	15807020	2970	2970	2970	2970	0
498	20240701	104000	15807020	2970	2970	2970	2970	0
499	20240701	103900	15807020	2970	2980	2980	2970	929
500	20240701	103800	13042250	3000	3000	3000	3000	5
501	20240701	103700	13027250	3000	3000	3000	3000	15
502	20240701	103600	12982250	2980	2980	2980	2980	1
503	20240701	103500	12979270	2980	2980	2980	2980	0
504	20240701	103400	12979270	2980	2980	2980	2980	1
505	20240701	103300	12976290	2980	2980	2980	2980	1
506	20240701	103200	12973310	2980	2980	2980	2980	1
507	20240701	103100	12970330	2980	2980	2980	2980	0
508	20240701	103000	12970330	2980	2980	2980	2980	0
509	20240701	102900	12970330	2980	2980	2980	2980	0
510	20240701	102800	12970330	2980	2980	2980	2980	0
511	20240701	102700	12970330	2980	2980	2980	2980	0
512	20240701	102600	12970330	2980	2980	2980	2980	2
513	20240701	102500	12964370	2980	2980	2980	2980	0
514	20240701	102400	12964370	2980	2980	2980	2980	1
515	20240701	102300	12961390	2980	2980	2980	2980	2
516	20240701	102200	12955430	3000	3000	3000	3000	0
517	20240701	102100	12955430	3000	3000	3000	3000	0
518	20240701	102000	12955430	3000	3000	3000	3000	1
519	20240701	101900	12952430	2980	2980	2980	2980	0
520	20240701	101800	12952430	2980	2980	2980	2980	9
521	20240701	101700	12925610	2980	2980	2980	2980	0
522	20240701	101600	12925610	2980	2980	2980	2980	0
523	20240701	101500	12925610	2980	2980	2980	2980	0
524	20240701	101400	12925610	2980	2980	2980	2980	1
525	20240701	101300	12922630	2980	2980	2980	2980	1
526	20240701	101200	12919650	3000	3000	3000	3000	0
527	20240701	101100	12919650	3000	3000	3000	3000	1
528	20240701	101000	12916650	2980	2980	2980	2980	0
529	20240701	100900	12916650	2980	2980	2980	2980	1
530	20240701	100800	12913670	2980	2980	2980	2980	0
531	20240701	100700	12913670	2980	2980	2980	2980	0
532	20240701	100600	12913670	2980	2980	2980	2980	2
533	20240701	100500	12907710	3000	3000	3000	3000	2
534	20240701	100400	12901710	2980	2980	2980	2980	0
535	20240701	100300	12901710	2980	2980	2980	2980	1
536	20240701	100200	12898730	2980	2980	2980	2980	1
537	20240701	100100	12895750	3005	3005	3005	3005	1
538	20240701	100000	12892745	3005	3005	3005	3005	5
539	20240701	095900	12877720	3005	3005	3005	3005	0
540	20240701	095800	12877720	3005	3005	3005	3005	0
541	20240701	095700	12877720	3005	2985	3005	2985	5
542	20240701	095600	12862715	2985	2975	2985	2975	251
543	20240701	095500	12113490	2985	2985	2985	2985	1
544	20240701	095400	12110505	2975	2975	2975	2975	2
545	20240701	095300	12104555	2975	2975	2975	2975	1
546	20240701	095200	12101580	2975	2975	2975	2975	1
547	20240701	095100	12098605	2985	2985	2985	2985	167
548	20240701	095000	11600110	2975	2975	2975	2975	0
549	20240701	094900	11600110	2975	2975	2975	2975	1
550	20240701	094800	11597135	2985	2985	2985	2985	0
551	20240701	094700	11597135	2985	2985	2985	2985	5
552	20240701	094600	11582210	2975	2975	2975	2975	0
553	20240701	094500	11582210	2975	2975	2975	2975	0
554	20240701	094400	11582210	2975	2975	2975	2975	0
555	20240701	094300	11582210	2975	2975	2975	2975	2
556	20240701	094200	11576260	2975	2975	2975	2975	1
557	20240701	094100	11573285	2985	2985	2985	2985	6
558	20240701	094000	11555375	2985	2985	2985	2985	0
559	20240701	093900	11555375	2985	2985	2985	2985	0
560	20240701	093800	11555375	2985	2985	2985	2985	0
561	20240701	093700	11555375	2985	2985	2985	2985	1
562	20240701	093600	11552390	2975	2975	2975	2975	2
563	20240701	093500	11546440	2975	2975	2975	2975	0
564	20240701	093400	11546440	2975	2975	2975	2975	1
565	20240701	093300	11543465	2975	2985	2985	2975	2
566	20240701	093200	11537505	2985	2985	2985	2985	1
567	20240701	093100	11534520	2975	2975	2975	2975	0
568	20240701	093000	11534520	2975	2975	2975	2975	0
569	20240701	092900	11534520	2975	2975	2975	2975	0
570	20240701	092800	11534520	2975	2980	2980	2975	2138
571	20240701	092700	5173640	2985	2985	2985	2985	254
572	20240701	092600	4415450	2985	2985	2985	2985	268
573	20240701	092500	3615470	2985	2985	2985	2985	0
574	20240701	092400	3615470	2985	2985	2985	2985	1
575	20240701	092300	3612485	3010	3010	3010	3010	1
576	20240701	092200	3609475	3010	3010	3010	3010	5
577	20240701	092100	3594425	3010	3010	3010	3010	0
578	20240701	092000	3594425	3010	3010	3010	3010	0
579	20240701	091900	3594425	3010	3010	3010	3010	0
580	20240701	091800	3594425	3010	3010	3010	3010	0
581	20240701	091700	3594425	3010	3010	3010	3010	1
582	20240701	091600	3591415	2985	2985	2985	2985	1
583	20240701	091500	3588430	3010	3010	3010	3010	0
584	20240701	091400	3588430	3010	3010	3010	3010	1
585	20240701	091300	3585420	2985	2985	2985	2985	2
586	20240701	091200	3579450	2985	2985	2985	2985	1
587	20240701	091100	3576465	2985	2985	2985	2985	0
588	20240701	091000	3576465	2985	2985	2985	2985	0
589	20240701	090900	3576465	2985	2985	2985	2985	1
590	20240701	090800	3573480	2985	2985	2985	2985	0
591	20240701	090700	3573480	2985	2985	2985	2985	0
592	20240701	090600	3573480	2985	2985	2985	2985	1
593	20240701	090500	3570495	3010	3010	3010	3010	1
594	20240701	090400	3567485	2985	2985	2985	2985	1
595	20240701	090300	3564500	2985	2985	2985	2985	1
596	20240701	090200	3561515	3010	3010	3010	3010	0
597	20240701	090100	3561515	3010	3010	3010	3010	0
598	20240701	090000	3561515	3010	2985	3010	2985	1181