KissMeData/010770/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	185600	11200595	2990	2990	2990	2990	64
3	20240704	185500	11200595	2990	2990	2990	2990	0
4	20240704	185400	11200595	2990	2990	2990	2990	0
5	20240704	185300	11200595	2990	2990	2990	2990	0
6	20240704	185200	11200595	2990	2990	2990	2990	0
7	20240704	185100	11200595	2990	2990	2990	2990	0
8	20240704	185000	11200595	2990	2990	2990	2990	0
9	20240704	184900	11200595	2990	2990	2990	2990	0
10	20240704	184800	11200595	2990	2990	2990	2990	0
11	20240704	184700	11200595	2990	2990	2990	2990	0
12	20240704	184600	11200595	2990	2990	2990	2990	0
13	20240704	184500	11200595	2990	2990	2990	2990	0
14	20240704	184400	11200595	2990	2990	2990	2990	0
15	20240704	184300	11200595	2990	2990	2990	2990	0
16	20240704	184200	11200595	2990	2990	2990	2990	0
17	20240704	184100	11200595	2990	2990	2990	2990	0
18	20240704	184000	11200595	2990	2990	2990	2990	0
19	20240704	183900	11200595	2990	2990	2990	2990	0
20	20240704	183800	11200595	2990	2990	2990	2990	0
21	20240704	183700	11200595	2990	2990	2990	2990	0
22	20240704	183600	11200595	2990	2990	2990	2990	0
23	20240704	183500	11200595	2990	2990	2990	2990	0
24	20240704	183400	11200595	2990	2990	2990	2990	0
25	20240704	183300	11200595	2990	2990	2990	2990	0
26	20240704	183200	11200595	2990	2990	2990	2990	0
27	20240704	183100	11200595	2990	2990	2990	2990	0
28	20240704	183000	11200595	2990	2990	2990	2990	0
29	20240704	182900	11200595	2990	2990	2990	2990	0
30	20240704	182800	11200595	2990	2990	2990	2990	0
31	20240704	182700	11200595	2990	2990	2990	2990	0
32	20240704	182600	11200595	2990	2990	2990	2990	64
33	20240704	182500	11200595	2990	2990	2990	2990	0
34	20240704	182400	11200595	2990	2990	2990	2990	0
35	20240704	182300	11200595	2990	2990	2990	2990	0
36	20240704	182200	11200595	2990	2990	2990	2990	0
37	20240704	182100	11200595	2990	2990	2990	2990	0
38	20240704	182000	11200595	2990	2990	2990	2990	0
39	20240704	181900	11200595	2990	2990	2990	2990	0
40	20240704	181800	11200595	2990	2990	2990	2990	0
41	20240704	181700	11200595	2990	2990	2990	2990	0
42	20240704	181600	11200595	2990	2990	2990	2990	0
43	20240704	181500	11200595	2990	2990	2990	2990	0
44	20240704	181400	11200595	2990	2990	2990	2990	0
45	20240704	181300	11200595	2990	2990	2990	2990	0
46	20240704	181200	11200595	2990	2990	2990	2990	0
47	20240704	181100	11200595	2990	2990	2990	2990	0
48	20240704	181000	11200595	2990	2990	2990	2990	0
49	20240704	180900	11200595	2990	2990	2990	2990	0
50	20240704	180800	11200595	2990	2990	2990	2990	0
51	20240704	180700	11200595	2990	2990	2990	2990	0
52	20240704	180600	11200595	2990	2990	2990	2990	0
53	20240704	180500	11200595	2990	2990	2990	2990	0
54	20240704	180400	11200595	2990	2990	2990	2990	0
55	20240704	180300	11200595	2990	2990	2990	2990	0
56	20240704	180200	11200595	2990	2990	2990	2990	0
57	20240704	180100	11200595	2990	2990	2990	2990	0
58	20240704	180000	11200595	2990	2990	2990	2990	0
59	20240704	175900	11200595	2990	2990	2990	2990	0
60	20240704	175800	11200595	2990	2990	2990	2990	0
61	20240704	175700	11200595	2990	2990	2990	2990	0
62	20240704	175600	11200595	2990	2990	2990	2990	64
63	20240704	175500	11200595	2990	2990	2990	2990	0
64	20240704	175400	11200595	2990	2990	2990	2990	0
65	20240704	175300	11200595	2990	2990	2990	2990	0
66	20240704	175200	11200595	2990	2990	2990	2990	0
67	20240704	175100	11200595	2990	2990	2990	2990	0
68	20240704	175000	11200595	2990	2990	2990	2990	0
69	20240704	174900	11200595	2990	2990	2990	2990	0
70	20240704	174800	11200595	2990	2990	2990	2990	0
71	20240704	174700	11200595	2990	2990	2990	2990	0
72	20240704	174600	11200595	2990	2990	2990	2990	0
73	20240704	174500	11200595	2990	2990	2990	2990	0
74	20240704	174400	11200595	2990	2990	2990	2990	0
75	20240704	174300	11200595	2990	2990	2990	2990	0
76	20240704	174200	11200595	2990	2990	2990	2990	0
77	20240704	174100	11200595	2990	2990	2990	2990	0
78	20240704	174000	11200595	2990	2990	2990	2990	0
79	20240704	173900	11200595	2990	2990	2990	2990	0
80	20240704	173800	11200595	2990	2990	2990	2990	0
81	20240704	173700	11200595	2990	2990	2990	2990	0
82	20240704	173600	11200595	2990	2990	2990	2990	0
83	20240704	173500	11200595	2990	2990	2990	2990	0
84	20240704	173400	11200595	2990	2990	2990	2990	0
85	20240704	173300	11200595	2990	2990	2990	2990	0
86	20240704	173200	11200595	2990	2990	2990	2990	0
87	20240704	173100	11200595	2990	2990	2990	2990	0
88	20240704	173000	11200595	2990	2990	2990	2990	0
89	20240704	172900	11200595	2990	2990	2990	2990	0
90	20240704	172800	11200595	2990	2990	2990	2990	0
91	20240704	172700	11200595	2990	2990	2990	2990	0
92	20240704	172600	11200595	2990	2990	2990	2990	64
93	20240704	172500	11200595	2990	2990	2990	2990	0
94	20240704	172400	11200595	2990	2990	2990	2990	0
95	20240704	172300	11200595	2990	2990	2990	2990	0
96	20240704	172200	11200595	2990	2990	2990	2990	0
97	20240704	172100	11200595	2990	2990	2990	2990	0
98	20240704	172000	11200595	2990	2990	2990	2990	0
99	20240704	171900	11200595	2990	2990	2990	2990	0
100	20240704	171800	11200595	2990	2990	2990	2990	0
101	20240704	171700	11200595	2990	2990	2990	2990	0
102	20240704	171600	11200595	2990	2990	2990	2990	0
103	20240704	171500	11200595	2990	2990	2990	2990	0
104	20240704	171400	11200595	2990	2990	2990	2990	0
105	20240704	171300	11200595	2990	2990	2990	2990	0
106	20240704	171200	11200595	2990	2990	2990	2990	0
107	20240704	171100	11200595	2990	2990	2990	2990	0
108	20240704	171000	11200595	2990	2990	2990	2990	0
109	20240704	170900	11200595	2990	2990	2990	2990	0
110	20240704	170800	11200595	2990	2990	2990	2990	0
111	20240704	170700	11200595	2990	2990	2990	2990	0
112	20240704	170600	11200595	2990	2990	2990	2990	0
113	20240704	170500	11200595	2990	2990	2990	2990	0
114	20240704	170400	11200595	2990	2990	2990	2990	0
115	20240704	170300	11200595	2990	2990	2990	2990	0
116	20240704	170200	11200595	2990	2990	2990	2990	0
117	20240704	170100	11200595	2990	2990	2990	2990	0
118	20240704	170000	11200595	2990	2990	2990	2990	0
119	20240704	165900	11200595	2990	2990	2990	2990	0
120	20240704	165800	11200595	2990	2990	2990	2990	0
121	20240704	165700	11200595	2990	2990	2990	2990	0
122	20240704	165600	11200595	2990	2990	2990	2990	64
123	20240704	165500	11200595	2990	2990	2990	2990	0
124	20240704	165400	11200595	2990	2990	2990	2990	0
125	20240704	165300	11200595	2990	2990	2990	2990	0
126	20240704	165200	11200595	2990	2990	2990	2990	0
127	20240704	165100	11200595	2990	2990	2990	2990	0
128	20240704	165000	11200595	2990	2990	2990	2990	0
129	20240704	164900	11200595	2990	2990	2990	2990	0
130	20240704	164800	11200595	2990	2990	2990	2990	0
131	20240704	164700	11200595	2990	2990	2990	2990	0
132	20240704	164600	11200595	2990	2990	2990	2990	0
133	20240704	164500	11200595	2990	2990	2990	2990	0
134	20240704	164400	11200595	2990	2990	2990	2990	0
135	20240704	164300	11200595	2990	2990	2990	2990	0
136	20240704	164200	11200595	2990	2990	2990	2990	0
137	20240704	164100	11200595	2990	2990	2990	2990	0
138	20240704	164000	11200595	2990	2990	2990	2990	0
139	20240704	163900	11200595	2990	2990	2990	2990	0
140	20240704	163800	11200595	2990	2990	2990	2990	0
141	20240704	163700	11200595	2990	2990	2990	2990	0
142	20240704	163600	11200595	2990	2990	2990	2990	0
143	20240704	163500	11200595	2990	2990	2990	2990	0
144	20240704	163400	11200595	2990	2990	2990	2990	0
145	20240704	163300	11200595	2990	2990	2990	2990	0
146	20240704	163200	11200595	2990	2990	2990	2990	0
147	20240704	163100	11200595	2990	2990	2990	2990	0
148	20240704	163000	11200595	2990	2990	2990	2990	0
149	20240704	162900	11200595	2990	2990	2990	2990	0
150	20240704	162800	11200595	2990	2990	2990	2990	0
151	20240704	162700	11200595	2990	2990	2990	2990	0
152	20240704	162600	11200595	2990	2990	2990	2990	64
153	20240704	162500	11200595	2990	2990	2990	2990	0
154	20240704	162400	11200595	2990	2990	2990	2990	0
155	20240704	162300	11200595	2990	2990	2990	2990	0
156	20240704	162200	11200595	2990	2990	2990	2990	0
157	20240704	162100	11200595	2990	2990	2990	2990	0
158	20240704	162000	11200595	2990	2990	2990	2990	0
159	20240704	161900	11200595	2990	2990	2990	2990	0
160	20240704	161800	11200595	2990	2990	2990	2990	0
161	20240704	161700	11200595	2990	2990	2990	2990	0
162	20240704	161600	11200595	2990	2990	2990	2990	0
163	20240704	161500	11200595	2990	2990	2990	2990	0
164	20240704	161400	11200595	2990	2990	2990	2990	0
165	20240704	161300	11200595	2990	2990	2990	2990	0
166	20240704	161200	11200595	2990	2990	2990	2990	0
167	20240704	161100	11200595	2990	2990	2990	2990	0
168	20240704	161000	11200595	2990	2990	2990	2990	0
169	20240704	160900	11200595	2990	2990	2990	2990	0
170	20240704	160800	11200595	2990	2990	2990	2990	0
171	20240704	160700	11200595	2990	2990	2990	2990	0
172	20240704	160600	11200595	2990	2990	2990	2990	0
173	20240704	160500	11200595	2990	2990	2990	2990	0
174	20240704	160400	11200595	2990	2990	2990	2990	0
175	20240704	160300	11200595	2990	2990	2990	2990	0
176	20240704	160200	11200595	2990	2990	2990	2990	0
177	20240704	160100	11200595	2990	2990	2990	2990	0
178	20240704	160000	11200595	2990	2990	2990	2990	0
179	20240704	155900	11200595	2990	2990	2990	2990	0
180	20240704	155800	11200595	2990	2990	2990	2990	0
181	20240704	155700	11200595	2990	2990	2990	2990	0
182	20240704	155600	11200595	2990	2990	2990	2990	64
183	20240704	155500	11200595	2990	2990	2990	2990	0
184	20240704	155400	11200595	2990	2990	2990	2990	0
185	20240704	155300	11200595	2990	2990	2990	2990	0
186	20240704	155200	11200595	2990	2990	2990	2990	0
187	20240704	155100	11200595	2990	2990	2990	2990	0
188	20240704	155000	11200595	2990	2990	2990	2990	0
189	20240704	154900	11200595	2990	2990	2990	2990	0
190	20240704	154800	11200595	2990	2990	2990	2990	0
191	20240704	154700	11200595	2990	2990	2990	2990	0
192	20240704	154600	11200595	2990	2990	2990	2990	0
193	20240704	154500	11200595	2990	2990	2990	2990	0
194	20240704	154400	11200595	2990	2990	2990	2990	0
195	20240704	154300	11200595	2990	2990	2990	2990	0
196	20240704	154200	11200595	2990	2990	2990	2990	0
197	20240704	154100	11200595	2990	2990	2990	2990	0
198	20240704	154000	11200595	2990	2990	2990	2990	0
199	20240704	153900	11200595	2990	2990	2990	2990	0
200	20240704	153800	11200595	2990	2990	2990	2990	0
201	20240704	153700	11200595	2990	2990	2990	2990	0
202	20240704	153600	11200595	2990	2990	2990	2990	0
203	20240704	153500	11200595	2990	2990	2990	2990	0
204	20240704	153400	11200595	2990	2990	2990	2990	0
205	20240704	153300	11200595	2990	2990	2990	2990	0
206	20240704	153200	11200595	2990	2990	2990	2990	0
207	20240704	153100	11200595	2990	2990	2990	2990	0
208	20240704	153000	11200595	2990	2990	2990	2990	64
209	20240704	152900	11009235	2990	2990	2990	2990	0
210	20240704	152800	11009235	2990	2990	2990	2990	0
211	20240704	152700	11009235	2990	2990	2990	2990	0
212	20240704	152600	11009235	2990	2990	2990	2990	0
213	20240704	152500	11009235	2990	2990	2990	2990	0
214	20240704	152400	11009235	2990	2990	2990	2990	0
215	20240704	152300	11009235	2990	2990	2990	2990	0
216	20240704	152200	11009235	2990	2990	2990	2990	0
217	20240704	152100	11009235	2990	2990	2990	2990	0
218	20240704	152000	11009235	2990	2990	2990	2990	0
219	20240704	151900	11009235	2990	2990	2990	2990	0
220	20240704	151800	11009235	2990	2990	2990	2990	0
221	20240704	151700	11009235	2990	2990	2990	2990	1
222	20240704	151600	11006245	2980	2980	2980	2980	0
223	20240704	151500	11006245	2980	2980	2980	2980	0
224	20240704	151400	11006245	2980	2980	2980	2980	0
225	20240704	151300	11006245	2980	2980	2980	2980	50
226	20240704	151200	10857245	2980	2980	2980	2980	100
227	20240704	151100	10559245	2980	2980	2980	2980	0
228	20240704	151000	10559245	2980	2980	2980	2980	0
229	20240704	150900	10559245	2980	2980	2980	2980	0
230	20240704	150800	10559245	2980	2980	2980	2980	2
231	20240704	150700	10553285	2990	2990	2990	2990	0
232	20240704	150600	10553285	2990	2990	2990	2990	1
233	20240704	150500	10550295	2990	2990	2990	2990	0
234	20240704	150400	10550295	2990	2980	2990	2980	11
235	20240704	150300	10517415	2980	2980	2980	2980	0
236	20240704	150200	10517415	2980	2980	2980	2980	0
237	20240704	150100	10517415	2980	2980	2980	2980	172
238	20240704	150000	10004855	2980	2980	2980	2980	0
239	20240704	145900	10004855	2980	2980	2980	2980	0
240	20240704	145800	10004855	2980	2980	2980	2980	0
241	20240704	145700	10004855	2980	2980	2980	2980	0
242	20240704	145600	10004855	2980	2980	2980	2980	0
243	20240704	145500	10004855	2980	2980	2980	2980	0
244	20240704	145400	10004855	2980	2975	2980	2975	10
245	20240704	145300	9975090	2975	2975	2975	2975	0
246	20240704	145200	9975090	2975	2975	2975	2975	0
247	20240704	145100	9975090	2975	2975	2975	2975	0
248	20240704	145000	9975090	2975	2975	2975	2975	0
249	20240704	144900	9975090	2975	2975	2975	2975	0
250	20240704	144800	9975090	2975	2975	2975	2975	0
251	20240704	144700	9975090	2975	2975	2975	2975	0
252	20240704	144600	9975090	2975	2975	2975	2975	0
253	20240704	144500	9975090	2975	2975	2975	2975	1
254	20240704	144400	9972115	2975	2975	2975	2975	0
255	20240704	144300	9972115	2975	2975	2975	2975	0
256	20240704	144200	9972115	2975	2975	2975	2975	5
257	20240704	144100	9957240	2975	2975	2975	2975	30
258	20240704	144000	9867990	2970	2970	2970	2970	0
259	20240704	143900	9867990	2970	2970	2970	2970	0
260	20240704	143800	9867990	2970	2970	2970	2970	2
261	20240704	143700	9862050	2990	2990	2990	2990	0
262	20240704	143600	9862050	2990	2990	2990	2990	0
263	20240704	143500	9862050	2990	2990	2990	2990	0
264	20240704	143400	9862050	2990	2990	2990	2990	0
265	20240704	143300	9862050	2990	2990	2990	2990	0
266	20240704	143200	9862050	2990	2990	2990	2990	0
267	20240704	143100	9862050	2990	2990	2990	2990	0
268	20240704	143000	9862050	2990	2990	2990	2990	0
269	20240704	142900	9862050	2990	2990	2990	2990	0
270	20240704	142800	9862050	2990	2990	2990	2990	0
271	20240704	142700	9862050	2990	2990	2990	2990	0
272	20240704	142600	9862050	2990	2990	2990	2990	0
273	20240704	142500	9862050	2990	2990	2990	2990	0
274	20240704	142400	9862050	2990	2990	2990	2990	0
275	20240704	142300	9862050	2990	2990	2990	2990	0
276	20240704	142200	9862050	2990	2990	2990	2990	0
277	20240704	142100	9862050	2990	2990	2990	2990	0
278	20240704	142000	9862050	2990	2990	2990	2990	0
279	20240704	141900	9862050	2990	2990	2990	2990	0
280	20240704	141800	9862050	2990	2990	2990	2990	0
281	20240704	141700	9862050	2990	2990	2990	2990	0
282	20240704	141600	9862050	2990	2990	2990	2990	0
283	20240704	141500	9862050	2990	2990	2990	2990	0
284	20240704	141400	9862050	2990	2990	2990	2990	0
285	20240704	141300	9862050	2990	2990	2990	2990	0
286	20240704	141200	9862050	2990	2990	2990	2990	0
287	20240704	141100	9862050	2990	2990	2990	2990	0
288	20240704	141000	9862050	2990	2990	2990	2990	0
289	20240704	140900	9862050	2990	2990	2990	2990	0
290	20240704	140800	9862050	2990	2990	2990	2990	0
291	20240704	140700	9862050	2990	2990	2990	2990	0
292	20240704	140600	9862050	2990	2990	2990	2990	0
293	20240704	140500	9862050	2990	2990	2990	2990	0
294	20240704	140400	9862050	2990	2990	2990	2990	0
295	20240704	140300	9862050	2990	2990	2990	2990	0
296	20240704	140200	9862050	2990	2990	2990	2990	0
297	20240704	140100	9862050	2990	2990	2990	2990	0
298	20240704	140000	9862050	2990	2990	2990	2990	0
299	20240704	135900	9862050	2990	2990	2990	2990	0
300	20240704	135800	9862050	2990	2990	2990	2990	0
301	20240704	135700	9862050	2990	2990	2990	2990	0
302	20240704	135600	9862050	2990	2990	2990	2990	0
303	20240704	135500	9862050	2990	2990	2990	2990	0
304	20240704	135400	9862050	2990	2990	2990	2990	0
305	20240704	135300	9862050	2990	2990	2990	2990	0
306	20240704	135200	9862050	2990	2990	2990	2990	0
307	20240704	135100	9862050	2990	2990	2990	2990	0
308	20240704	135000	9862050	2990	2990	2990	2990	0
309	20240704	134900	9862050	2990	2990	2990	2990	0
310	20240704	134800	9862050	2990	2990	2990	2990	0
311	20240704	134700	9862050	2990	2990	2990	2990	0
312	20240704	134600	9862050	2990	2990	2990	2990	0
313	20240704	134500	9862050	2990	2990	2990	2990	0
314	20240704	134400	9862050	2990	2990	2990	2990	0
315	20240704	134300	9862050	2990	2990	2990	2990	0
316	20240704	134200	9862050	2990	2990	2990	2990	1
317	20240704	134100	9859060	2965	2965	2965	2965	0
318	20240704	134000	9859060	2965	2965	2965	2965	0
319	20240704	133900	9859060	2965	2965	2965	2965	0
320	20240704	133800	9859060	2965	2965	2965	2965	0
321	20240704	133700	9859060	2965	2965	2965	2965	0
322	20240704	133600	9859060	2965	2965	2965	2965	0
323	20240704	133500	9859060	2965	2965	2965	2965	0
324	20240704	133400	9859060	2965	2965	2965	2965	0
325	20240704	133300	9859060	2965	2965	2965	2965	0
326	20240704	133200	9859060	2965	2965	2965	2965	138
327	20240704	133100	9449890	2965	2965	2965	2965	0
328	20240704	133000	9449890	2965	2965	2965	2965	0
329	20240704	132900	9449890	2965	2965	2965	2965	0
330	20240704	132800	9449890	2965	2965	2965	2965	0
331	20240704	132700	9449890	2965	2965	2965	2965	0
332	20240704	132600	9449890	2965	2965	2965	2965	0
333	20240704	132500	9449890	2965	2965	2965	2965	0
334	20240704	132400	9449890	2965	2965	2965	2965	0
335	20240704	132300	9449890	2965	2965	2965	2965	0
336	20240704	132200	9449890	2965	2965	2965	2965	0
337	20240704	132100	9449890	2965	2965	2965	2965	0
338	20240704	132000	9449890	2965	2965	2965	2965	0
339	20240704	131900	9449890	2965	2965	2965	2965	0
340	20240704	131800	9449890	2965	2965	2965	2965	0
341	20240704	131700	9449890	2965	2965	2965	2965	0
342	20240704	131600	9449890	2965	2965	2965	2965	0
343	20240704	131500	9449890	2965	2965	2965	2965	0
344	20240704	131400	9449890	2965	2965	2965	2965	0
345	20240704	131300	9449890	2965	2965	2965	2965	0
346	20240704	131200	9449890	2965	2965	2965	2965	0
347	20240704	131100	9449890	2965	2965	2965	2965	0
348	20240704	131000	9449890	2965	2965	2965	2965	0
349	20240704	130900	9449890	2965	2965	2965	2965	0
350	20240704	130800	9449890	2965	2965	2965	2965	0
351	20240704	130700	9449890	2965	2965	2965	2965	0
352	20240704	130600	9449890	2965	2965	2965	2965	0
353	20240704	130500	9449890	2965	2965	2965	2965	0
354	20240704	130400	9449890	2965	2965	2965	2965	0
355	20240704	130300	9449890	2965	2965	2965	2965	0
356	20240704	130200	9449890	2965	2965	2965	2965	0
357	20240704	130100	9449890	2965	2965	2965	2965	0
358	20240704	130000	9449890	2965	2965	2965	2965	0
359	20240704	125900	9449890	2965	2965	2965	2965	0
360	20240704	125800	9449890	2965	2965	2965	2965	0
361	20240704	125700	9449890	2965	2965	2965	2965	0
362	20240704	125600	9449890	2965	2965	2965	2965	0
363	20240704	125500	9449890	2965	2965	2965	2965	0
364	20240704	125400	9449890	2965	2965	2965	2965	0
365	20240704	125300	9449890	2965	2965	2965	2965	0
366	20240704	125200	9449890	2965	2970	2970	2965	300
367	20240704	125100	8559575	2970	2970	2970	2970	0
368	20240704	125000	8559575	2970	2970	2970	2970	0
369	20240704	124900	8559575	2970	2970	2970	2970	10
370	20240704	124800	8529875	2970	2970	2970	2970	0
371	20240704	124700	8529875	2970	2970	2970	2970	0
372	20240704	124600	8529875	2970	2970	2970	2970	1
373	20240704	124500	8526905	2970	2970	2970	2970	0
374	20240704	124400	8526905	2970	2970	2970	2970	0
375	20240704	124300	8526905	2970	2970	2970	2970	1
376	20240704	124200	8523935	2970	2970	2970	2970	0
377	20240704	124100	8523935	2970	2970	2970	2970	0
378	20240704	124000	8523935	2970	2970	2970	2970	0
379	20240704	123900	8523935	2970	2975	2975	2970	70
380	20240704	123800	8315810	2985	2985	2985	2985	0
381	20240704	123700	8315810	2985	2985	2985	2985	0
382	20240704	123600	8315810	2985	2985	2985	2985	0
383	20240704	123500	8315810	2985	2990	2990	2985	30
384	20240704	123400	8226135	2990	2990	2990	2990	0
385	20240704	123300	8226135	2990	2990	2990	2990	0
386	20240704	123200	8226135	2990	2990	2990	2990	0
387	20240704	123100	8226135	2990	2990	2990	2990	0
388	20240704	123000	8226135	2990	2990	2990	2990	2
389	20240704	122900	8220155	2990	2990	2990	2990	0
390	20240704	122800	8220155	2990	2990	2990	2990	0
391	20240704	122700	8220155	2990	2990	2990	2990	0
392	20240704	122600	8220155	2990	2990	2990	2990	5
393	20240704	122500	8205205	2990	2990	2990	2990	0
394	20240704	122400	8205205	2990	2990	2990	2990	0
395	20240704	122300	8205205	2990	2990	2990	2990	0
396	20240704	122200	8205205	2990	2990	2990	2990	0
397	20240704	122100	8205205	2990	2990	2990	2990	0
398	20240704	122000	8205205	2990	2990	2990	2990	3
399	20240704	121900	8196235	2985	2985	2985	2985	0
400	20240704	121800	8196235	2985	2990	2990	2985	33
401	20240704	121700	8097605	2995	2995	2995	2995	0
402	20240704	121600	8097605	2995	2995	2995	2995	0
403	20240704	121500	8097605	2995	2995	2995	2995	0
404	20240704	121400	8097605	2995	2995	2995	2995	0
405	20240704	121300	8097605	2995	2995	2995	2995	0
406	20240704	121200	8097605	2995	2995	2995	2995	0
407	20240704	121100	8097605	2995	2995	2995	2995	0
408	20240704	121000	8097605	2995	2995	2995	2995	0
409	20240704	120900	8097605	2995	2995	2995	2995	0
410	20240704	120800	8097605	2995	2995	2995	2995	0
411	20240704	120700	8097605	2995	2995	2995	2995	0
412	20240704	120600	8097605	2995	2995	2995	2995	0
413	20240704	120500	8097605	2995	2995	2995	2995	0
414	20240704	120400	8097605	2995	2995	2995	2995	0
415	20240704	120300	8097605	2995	2995	2995	2995	0
416	20240704	120200	8097605	2995	2995	2995	2995	0
417	20240704	120100	8097605	2995	2995	2995	2995	0
418	20240704	120000	8097605	2995	2995	2995	2995	0
419	20240704	115900	8097605	2995	2995	2995	2995	0
420	20240704	115800	8097605	2995	2995	2995	2995	0
421	20240704	115700	8097605	2995	2995	2995	2995	0
422	20240704	115600	8097605	2995	2995	2995	2995	0
423	20240704	115500	8097605	2995	2995	2995	2995	0
424	20240704	115400	8097605	2995	2995	2995	2995	0
425	20240704	115300	8097605	2995	2995	2995	2995	0
426	20240704	115200	8097605	2995	2995	2995	2995	0
427	20240704	115100	8097605	2995	2995	2995	2995	0
428	20240704	115000	8097605	2995	2995	2995	2995	0
429	20240704	114900	8097605	2995	2995	2995	2995	0
430	20240704	114800	8097605	2995	2995	2995	2995	0
431	20240704	114700	8097605	2995	2995	2995	2995	0
432	20240704	114600	8097605	2995	2995	2995	2995	0
433	20240704	114500	8097605	2995	2995	2995	2995	0
434	20240704	114400	8097605	2995	2995	2995	2995	0
435	20240704	114300	8097605	2995	2995	2995	2995	0
436	20240704	114200	8097605	2995	2995	2995	2995	0
437	20240704	114100	8097605	2995	2995	2995	2995	0
438	20240704	114000	8097605	2995	2995	2995	2995	0
439	20240704	113900	8097605	2995	2995	2995	2995	0
440	20240704	113800	8097605	2995	2995	2995	2995	0
441	20240704	113700	8097605	2995	2995	2995	2995	0
442	20240704	113600	8097605	2995	2995	2995	2995	0
443	20240704	113500	8097605	2995	2995	2995	2995	0
444	20240704	113400	8097605	2995	2995	2995	2995	0
445	20240704	113300	8097605	2995	2995	2995	2995	0
446	20240704	113200	8097605	2995	2995	2995	2995	14
447	20240704	113100	8055675	2995	2995	2995	2995	8
448	20240704	113000	8031715	2995	2985	2995	2985	181
449	20240704	112900	7490510	2975	2975	2975	2975	156
450	20240704	112800	7026410	2975	2975	2975	2975	0
451	20240704	112700	7026410	2975	2975	2975	2975	0
452	20240704	112600	7026410	2975	2975	2975	2975	0
453	20240704	112500	7026410	2975	2975	2975	2975	0
454	20240704	112400	7026410	2975	2975	2975	2975	0
455	20240704	112300	7026410	2975	2975	2975	2975	0
456	20240704	112200	7026410	2975	2975	2975	2975	0
457	20240704	112100	7026410	2975	2975	2975	2975	0
458	20240704	112000	7026410	2975	2975	2975	2975	0
459	20240704	111900	7026410	2975	2975	2975	2975	0
460	20240704	111800	7026410	2975	2975	2975	2975	0
461	20240704	111700	7026410	2975	2975	2975	2975	0
462	20240704	111600	7026410	2975	2975	2975	2975	0
463	20240704	111500	7026410	2975	2975	2975	2975	0
464	20240704	111400	7026410	2975	2975	2975	2975	0
465	20240704	111300	7026410	2975	2975	2975	2975	0
466	20240704	111200	7026410	2975	2975	2975	2975	0
467	20240704	111100	7026410	2975	2975	2975	2975	0
468	20240704	111000	7026410	2975	2975	2975	2975	0
469	20240704	110900	7026410	2975	2975	2975	2975	0
470	20240704	110800	7026410	2975	2975	2975	2975	0
471	20240704	110700	7026410	2975	2975	2975	2975	1
472	20240704	110600	7023435	2965	2965	2965	2965	0
473	20240704	110500	7023435	2965	2965	2965	2965	157
474	20240704	110400	6557930	2985	2985	2985	2985	0
475	20240704	110300	6557930	2985	2985	2985	2985	0
476	20240704	110200	6557930	2985	2965	2985	2960	7
477	20240704	110100	6537175	2970	2975	2975	2970	13
478	20240704	110000	6498560	2980	2980	2980	2980	0
479	20240704	105900	6498560	2980	2980	2980	2980	0
480	20240704	105800	6498560	2980	2980	2980	2980	0
481	20240704	105700	6498560	2980	2980	2980	2980	1
482	20240704	105600	6495580	2980	2980	2980	2980	0
483	20240704	105500	6495580	2980	2980	2980	2980	0
484	20240704	105400	6495580	2980	2980	2980	2980	0
485	20240704	105300	6495580	2980	2980	2980	2980	0
486	20240704	105200	6495580	2980	2980	2980	2980	0
487	20240704	105100	6495580	2980	2980	2980	2980	0
488	20240704	105000	6495580	2980	2980	2980	2980	0
489	20240704	104900	6495580	2980	2980	2980	2980	0
490	20240704	104800	6495580	2980	2980	2980	2980	0
491	20240704	104700	6495580	2980	2980	2980	2980	50
492	20240704	104600	6346580	2980	2980	2980	2980	0
493	20240704	104500	6346580	2980	2980	2980	2980	0
494	20240704	104400	6346580	2980	2980	2980	2980	12
495	20240704	104300	6310820	2985	2985	2985	2985	0
496	20240704	104200	6310820	2985	2985	2985	2985	0
497	20240704	104100	6310820	2985	2985	2985	2985	0
498	20240704	104000	6310820	2985	2985	2985	2985	0
499	20240704	103900	6310820	2985	2985	2985	2985	0
500	20240704	103800	6310820	2985	2985	2985	2985	0
501	20240704	103700	6310820	2985	2985	2985	2985	0
502	20240704	103600	6310820	2985	2985	2985	2985	0
503	20240704	103500	6310820	2985	2985	2985	2985	0
504	20240704	103400	6310820	2985	2985	2985	2985	0
505	20240704	103300	6310820	2985	2985	2985	2985	0
506	20240704	103200	6310820	2985	2985	2985	2985	0
507	20240704	103100	6310820	2985	2985	2985	2985	0
508	20240704	103000	6310820	2985	2985	2985	2985	0
509	20240704	102900	6310820	2985	2985	2985	2985	0
510	20240704	102800	6310820	2985	2985	2985	2985	1
511	20240704	102700	6307835	2985	2985	2985	2985	0
512	20240704	102600	6307835	2985	2985	2985	2985	0
513	20240704	102500	6307835	2985	2985	2985	2985	9
514	20240704	102400	6280970	2980	2980	2980	2980	0
515	20240704	102300	6280970	2980	2980	2980	2980	0
516	20240704	102200	6280970	2980	2980	2980	2980	0
517	20240704	102100	6280970	2980	2980	2980	2980	0
518	20240704	102000	6280970	2980	2980	2980	2980	1945
519	20240704	101900	484870	2980	2980	2980	2980	2
520	20240704	101800	478910	2980	2980	2980	2980	0
521	20240704	101700	478910	2980	2980	2980	2980	0
522	20240704	101600	478910	2980	2980	2980	2980	0
523	20240704	101500	478910	2980	2980	2980	2980	0
524	20240704	101400	478910	2980	2980	2980	2980	0
525	20240704	101300	478910	2980	2980	2980	2980	0
526	20240704	101200	478910	2980	2980	2980	2980	0
527	20240704	101100	478910	2980	2980	2980	2980	0
528	20240704	101000	478910	2980	2980	2980	2980	2
529	20240704	100900	472950	2980	2980	2980	2980	0
530	20240704	100800	472950	2980	2980	2980	2980	0
531	20240704	100700	472950	2980	2980	2980	2980	0
532	20240704	100600	472950	2980	2980	2980	2980	0
533	20240704	100500	472950	2980	2980	2980	2980	0
534	20240704	100400	472950	2980	2980	2980	2980	1
535	20240704	100300	469970	2980	2980	2980	2980	11
536	20240704	100200	437190	2970	2970	2970	2970	0
537	20240704	100100	437190	2970	2970	2970	2970	0
538	20240704	100000	437190	2970	2970	2970	2970	0
539	20240704	095900	437190	2970	2970	2970	2970	3
540	20240704	095800	428280	2970	2970	2970	2970	0
541	20240704	095700	428280	2970	2970	2970	2970	0
542	20240704	095600	428280	2970	2970	2970	2970	0
543	20240704	095500	428280	2970	2970	2970	2970	0
544	20240704	095400	428280	2970	2970	2970	2970	0
545	20240704	095300	428280	2970	2970	2970	2970	0
546	20240704	095200	428280	2970	2970	2970	2970	0
547	20240704	095100	428280	2970	2970	2970	2970	2
548	20240704	095000	422340	2955	2955	2955	2955	1
549	20240704	094900	419385	2975	2975	2975	2975	0
550	20240704	094800	419385	2975	2975	2975	2975	0
551	20240704	094700	419385	2975	2975	2975	2975	0
552	20240704	094600	419385	2975	2975	2975	2975	0
553	20240704	094500	419385	2975	2975	2975	2975	4
554	20240704	094400	407485	2975	2975	2975	2975	1
555	20240704	094300	404510	2975	2975	2975	2975	0
556	20240704	094200	404510	2975	2975	2975	2975	5
557	20240704	094100	389635	2980	2980	2980	2980	0
558	20240704	094000	389635	2980	2980	2980	2980	0
559	20240704	093900	389635	2980	2980	2980	2980	0
560	20240704	093800	389635	2980	2980	2980	2980	0
561	20240704	093700	389635	2980	2980	2980	2980	0
562	20240704	093600	389635	2980	2980	2980	2980	0
563	20240704	093500	389635	2980	2980	2980	2980	0
564	20240704	093400	389635	2980	2980	2980	2980	0
565	20240704	093300	389635	2980	2980	2980	2980	0
566	20240704	093200	389635	2980	2980	2980	2980	0
567	20240704	093100	389635	2980	2980	2980	2980	0
568	20240704	093000	389635	2980	2980	2980	2980	0
569	20240704	092900	389635	2980	2980	2980	2980	0
570	20240704	092800	389635	2980	2980	2980	2980	0
571	20240704	092700	389635	2980	2980	2980	2980	0
572	20240704	092600	389635	2980	2980	2980	2980	0
573	20240704	092500	389635	2980	2980	2980	2980	0
574	20240704	092400	389635	2980	2980	2980	2980	0
575	20240704	092300	389635	2980	2980	2980	2980	0
576	20240704	092200	389635	2980	2980	2980	2980	30
577	20240704	092100	300235	2980	2980	2980	2980	0
578	20240704	092000	300235	2980	2980	2980	2980	0
579	20240704	091900	300235	2980	2980	2980	2980	0
580	20240704	091800	300235	2980	2980	2980	2980	8
581	20240704	091700	276395	2980	2960	2980	2950	28
582	20240704	091600	193655	2965	2965	2965	2965	3
583	20240704	091500	184760	2980	2980	2980	2980	0
584	20240704	091400	184760	2980	2980	2980	2980	0
585	20240704	091300	184760	2980	2980	2980	2980	0
586	20240704	091200	184760	2980	2980	2980	2980	0
587	20240704	091100	184760	2980	2980	2980	2980	0
588	20240704	091000	184760	2980	2980	2980	2980	0
589	20240704	090900	184760	2980	2980	2980	2980	0
590	20240704	090800	184760	2980	2980	2980	2980	0
591	20240704	090700	184760	2980	2980	2980	2980	0
592	20240704	090600	184760	2980	2980	2980	2980	0
593	20240704	090500	184760	2980	2980	2980	2980	0
594	20240704	090400	184760	2980	2980	2980	2980	0
595	20240704	090300	184760	2980	2980	2980	2980	62
596	20240704	090200	0	2980	2980	2980	2980	0
597	20240704	090100	0	2980	2980	2980	2980	0
598	20240704	090000	0	2980	2980	2980	2980	0