KissMeData/010770/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185600	20578910	2995	2995	2995	2995	63
3	20240709	185500	20578910	2995	2995	2995	2995	0
4	20240709	185400	20578910	2995	2995	2995	2995	0
5	20240709	185300	20578910	2995	2995	2995	2995	0
6	20240709	185200	20578910	2995	2995	2995	2995	0
7	20240709	185100	20578910	2995	2995	2995	2995	0
8	20240709	185000	20578910	2995	2995	2995	2995	0
9	20240709	184900	20578910	2995	2995	2995	2995	0
10	20240709	184800	20578910	2995	2995	2995	2995	0
11	20240709	184700	20578910	2995	2995	2995	2995	0
12	20240709	184600	20578910	2995	2995	2995	2995	0
13	20240709	184500	20578910	2995	2995	2995	2995	0
14	20240709	184400	20578910	2995	2995	2995	2995	0
15	20240709	184300	20578910	2995	2995	2995	2995	0
16	20240709	184200	20578910	2995	2995	2995	2995	0
17	20240709	184100	20578910	2995	2995	2995	2995	0
18	20240709	184000	20578910	2995	2995	2995	2995	0
19	20240709	183900	20578910	2995	2995	2995	2995	0
20	20240709	183800	20578910	2995	2995	2995	2995	0
21	20240709	183700	20578910	2995	2995	2995	2995	0
22	20240709	183600	20578910	2995	2995	2995	2995	0
23	20240709	183500	20578910	2995	2995	2995	2995	0
24	20240709	183400	20578910	2995	2995	2995	2995	0
25	20240709	183300	20578910	2995	2995	2995	2995	0
26	20240709	183200	20578910	2995	2995	2995	2995	0
27	20240709	183100	20578910	2995	2995	2995	2995	0
28	20240709	183000	20578910	2995	2995	2995	2995	0
29	20240709	182900	20578910	2995	2995	2995	2995	0
30	20240709	182800	20578910	2995	2995	2995	2995	0
31	20240709	182700	20578910	2995	2995	2995	2995	0
32	20240709	182600	20578910	2995	2995	2995	2995	63
33	20240709	182500	20578910	2995	2995	2995	2995	0
34	20240709	182400	20578910	2995	2995	2995	2995	0
35	20240709	182300	20578910	2995	2995	2995	2995	0
36	20240709	182200	20578910	2995	2995	2995	2995	0
37	20240709	182100	20578910	2995	2995	2995	2995	0
38	20240709	182000	20578910	2995	2995	2995	2995	0
39	20240709	181900	20578910	2995	2995	2995	2995	0
40	20240709	181800	20578910	2995	2995	2995	2995	0
41	20240709	181700	20578910	2995	2995	2995	2995	0
42	20240709	181600	20578910	2995	2995	2995	2995	0
43	20240709	181500	20578910	2995	2995	2995	2995	0
44	20240709	181400	20578910	2995	2995	2995	2995	0
45	20240709	181300	20578910	2995	2995	2995	2995	0
46	20240709	181200	20578910	2995	2995	2995	2995	0
47	20240709	181100	20578910	2995	2995	2995	2995	0
48	20240709	181000	20578910	2995	2995	2995	2995	0
49	20240709	180900	20578910	2995	2995	2995	2995	0
50	20240709	180800	20578910	2995	2995	2995	2995	0
51	20240709	180700	20578910	2995	2995	2995	2995	0
52	20240709	180600	20578910	2995	2995	2995	2995	0
53	20240709	180500	20578910	2995	2995	2995	2995	0
54	20240709	180400	20578910	2995	2995	2995	2995	0
55	20240709	180300	20578910	2995	2995	2995	2995	0
56	20240709	180200	20578910	2995	2995	2995	2995	0
57	20240709	180100	20578910	2995	2995	2995	2995	0
58	20240709	180000	20578910	2995	2995	2995	2995	0
59	20240709	175900	20578910	2995	2995	2995	2995	0
60	20240709	175800	20578910	2995	2995	2995	2995	0
61	20240709	175700	20578910	2995	2995	2995	2995	0
62	20240709	175600	20578910	2995	2995	2995	2995	63
63	20240709	175500	20578910	2995	2995	2995	2995	0
64	20240709	175400	20578910	2995	2995	2995	2995	0
65	20240709	175300	20578910	2995	2995	2995	2995	0
66	20240709	175200	20578910	2995	2995	2995	2995	0
67	20240709	175100	20578910	2995	2995	2995	2995	0
68	20240709	175000	20578910	2995	2995	2995	2995	0
69	20240709	174900	20578910	2995	2995	2995	2995	0
70	20240709	174800	20578910	2995	2995	2995	2995	0
71	20240709	174700	20578910	2995	2995	2995	2995	0
72	20240709	174600	20578910	2995	2995	2995	2995	0
73	20240709	174500	20578910	2995	2995	2995	2995	0
74	20240709	174400	20578910	2995	2995	2995	2995	0
75	20240709	174300	20578910	2995	2995	2995	2995	0
76	20240709	174200	20578910	2995	2995	2995	2995	0
77	20240709	174100	20578910	2995	2995	2995	2995	0
78	20240709	174000	20578910	2995	2995	2995	2995	0
79	20240709	173900	20578910	2995	2995	2995	2995	0
80	20240709	173800	20578910	2995	2995	2995	2995	0
81	20240709	173700	20578910	2995	2995	2995	2995	0
82	20240709	173600	20578910	2995	2995	2995	2995	0
83	20240709	173500	20578910	2995	2995	2995	2995	0
84	20240709	173400	20578910	2995	2995	2995	2995	0
85	20240709	173300	20578910	2995	2995	2995	2995	0
86	20240709	173200	20578910	2995	2995	2995	2995	0
87	20240709	173100	20578910	2995	2995	2995	2995	0
88	20240709	173000	20578910	2995	2995	2995	2995	0
89	20240709	172900	20578910	2995	2995	2995	2995	0
90	20240709	172800	20578910	2995	2995	2995	2995	0
91	20240709	172700	20578910	2995	2995	2995	2995	0
92	20240709	172600	20578910	2995	2995	2995	2995	63
93	20240709	172500	20578910	2995	2995	2995	2995	0
94	20240709	172400	20578910	2995	2995	2995	2995	0
95	20240709	172300	20578910	2995	2995	2995	2995	0
96	20240709	172200	20578910	2995	2995	2995	2995	0
97	20240709	172100	20578910	2995	2995	2995	2995	0
98	20240709	172000	20578910	2995	2995	2995	2995	0
99	20240709	171900	20578910	2995	2995	2995	2995	0
100	20240709	171800	20578910	2995	2995	2995	2995	0
101	20240709	171700	20578910	2995	2995	2995	2995	0
102	20240709	171600	20578910	2995	2995	2995	2995	0
103	20240709	171500	20578910	2995	2995	2995	2995	0
104	20240709	171400	20578910	2995	2995	2995	2995	0
105	20240709	171300	20578910	2995	2995	2995	2995	0
106	20240709	171200	20578910	2995	2995	2995	2995	0
107	20240709	171100	20578910	2995	2995	2995	2995	0
108	20240709	171000	20578910	2995	2995	2995	2995	0
109	20240709	170900	20578910	2995	2995	2995	2995	0
110	20240709	170800	20578910	2995	2995	2995	2995	0
111	20240709	170700	20578910	2995	2995	2995	2995	0
112	20240709	170600	20578910	2995	2995	2995	2995	0
113	20240709	170500	20578910	2995	2995	2995	2995	0
114	20240709	170400	20578910	2995	2995	2995	2995	0
115	20240709	170300	20578910	2995	2995	2995	2995	0
116	20240709	170200	20578910	2995	2995	2995	2995	0
117	20240709	170100	20578910	2995	2995	2995	2995	0
118	20240709	170000	20578910	2995	2995	2995	2995	0
119	20240709	165900	20578910	2995	2995	2995	2995	0
120	20240709	165800	20578910	2995	2995	2995	2995	0
121	20240709	165700	20578910	2995	2995	2995	2995	0
122	20240709	165600	20578910	2995	2995	2995	2995	63
123	20240709	165500	20578910	2995	2995	2995	2995	0
124	20240709	165400	20578910	2995	2995	2995	2995	0
125	20240709	165300	20578910	2995	2995	2995	2995	0
126	20240709	165200	20578910	2995	2995	2995	2995	0
127	20240709	165100	20578910	2995	2995	2995	2995	0
128	20240709	165000	20578910	2995	2995	2995	2995	0
129	20240709	164900	20578910	2995	2995	2995	2995	0
130	20240709	164800	20578910	2995	2995	2995	2995	0
131	20240709	164700	20578910	2995	2995	2995	2995	0
132	20240709	164600	20578910	2995	2995	2995	2995	0
133	20240709	164500	20578910	2995	2995	2995	2995	0
134	20240709	164400	20578910	2995	2995	2995	2995	0
135	20240709	164300	20578910	2995	2995	2995	2995	0
136	20240709	164200	20578910	2995	2995	2995	2995	0
137	20240709	164100	20578910	2995	2995	2995	2995	0
138	20240709	164000	20578910	2995	2995	2995	2995	0
139	20240709	163900	20578910	2995	2995	2995	2995	0
140	20240709	163800	20578910	2995	2995	2995	2995	0
141	20240709	163700	20578910	2995	2995	2995	2995	0
142	20240709	163600	20578910	2995	2995	2995	2995	0
143	20240709	163500	20578910	2995	2995	2995	2995	0
144	20240709	163400	20578910	2995	2995	2995	2995	0
145	20240709	163300	20578910	2995	2995	2995	2995	0
146	20240709	163200	20578910	2995	2995	2995	2995	0
147	20240709	163100	20578910	2995	2995	2995	2995	0
148	20240709	163000	20578910	2995	2995	2995	2995	0
149	20240709	162900	20578910	2995	2995	2995	2995	0
150	20240709	162800	20578910	2995	2995	2995	2995	0
151	20240709	162700	20578910	2995	2995	2995	2995	0
152	20240709	162600	20578910	2995	2995	2995	2995	63
153	20240709	162500	20578910	2995	2995	2995	2995	0
154	20240709	162400	20578910	2995	2995	2995	2995	0
155	20240709	162300	20578910	2995	2995	2995	2995	0
156	20240709	162200	20578910	2995	2995	2995	2995	0
157	20240709	162100	20578910	2995	2995	2995	2995	0
158	20240709	162000	20578910	2995	2995	2995	2995	0
159	20240709	161900	20578910	2995	2995	2995	2995	0
160	20240709	161800	20578910	2995	2995	2995	2995	0
161	20240709	161700	20578910	2995	2995	2995	2995	0
162	20240709	161600	20578910	2995	2995	2995	2995	0
163	20240709	161500	20578910	2995	2995	2995	2995	0
164	20240709	161400	20578910	2995	2995	2995	2995	0
165	20240709	161300	20578910	2995	2995	2995	2995	0
166	20240709	161200	20578910	2995	2995	2995	2995	0
167	20240709	161100	20578910	2995	2995	2995	2995	0
168	20240709	161000	20578910	2995	2995	2995	2995	0
169	20240709	160900	20578910	2995	2995	2995	2995	0
170	20240709	160800	20578910	2995	2995	2995	2995	0
171	20240709	160700	20578910	2995	2995	2995	2995	0
172	20240709	160600	20578910	2995	2995	2995	2995	0
173	20240709	160500	20578910	2995	2995	2995	2995	0
174	20240709	160400	20578910	2995	2995	2995	2995	0
175	20240709	160300	20578910	2995	2995	2995	2995	0
176	20240709	160200	20578910	2995	2995	2995	2995	0
177	20240709	160100	20578910	2995	2995	2995	2995	0
178	20240709	160000	20578910	2995	2995	2995	2995	0
179	20240709	155900	20578910	2995	2995	2995	2995	0
180	20240709	155800	20578910	2995	2995	2995	2995	0
181	20240709	155700	20578910	2995	2995	2995	2995	0
182	20240709	155600	20578910	2995	2995	2995	2995	63
183	20240709	155500	20578910	2995	2995	2995	2995	0
184	20240709	155400	20578910	2995	2995	2995	2995	0
185	20240709	155300	20578910	2995	2995	2995	2995	0
186	20240709	155200	20578910	2995	2995	2995	2995	0
187	20240709	155100	20578910	2995	2995	2995	2995	0
188	20240709	155000	20578910	2995	2995	2995	2995	0
189	20240709	154900	20578910	2995	2995	2995	2995	0
190	20240709	154800	20578910	2995	2995	2995	2995	0
191	20240709	154700	20578910	2995	2995	2995	2995	0
192	20240709	154600	20578910	2995	2995	2995	2995	0
193	20240709	154500	20578910	2995	2995	2995	2995	0
194	20240709	154400	20578910	2995	2995	2995	2995	0
195	20240709	154300	20578910	2995	2995	2995	2995	0
196	20240709	154200	20578910	2995	2995	2995	2995	0
197	20240709	154100	20578910	2995	2995	2995	2995	0
198	20240709	154000	20578910	2995	2995	2995	2995	0
199	20240709	153900	20578910	2995	2995	2995	2995	0
200	20240709	153800	20578910	2995	2995	2995	2995	0
201	20240709	153700	20578910	2995	2995	2995	2995	0
202	20240709	153600	20578910	2995	2995	2995	2995	0
203	20240709	153500	20578910	2995	2995	2995	2995	0
204	20240709	153400	20578910	2995	2995	2995	2995	0
205	20240709	153300	20578910	2995	2995	2995	2995	0
206	20240709	153200	20578910	2995	2995	2995	2995	0
207	20240709	153100	20578910	2995	2995	2995	2995	0
208	20240709	153000	20578910	2995	2995	2995	2995	63
209	20240709	152900	20390225	2995	2995	2995	2995	0
210	20240709	152800	20390225	2995	2995	2995	2995	0
211	20240709	152700	20390225	2995	2995	2995	2995	0
212	20240709	152600	20390225	2995	2995	2995	2995	0
213	20240709	152500	20390225	2995	2995	2995	2995	0
214	20240709	152400	20390225	2995	2995	2995	2995	0
215	20240709	152300	20390225	2995	2995	2995	2995	0
216	20240709	152200	20390225	2995	2995	2995	2995	0
217	20240709	152100	20390225	2995	2995	2995	2995	0
218	20240709	152000	20390225	2995	2995	2995	2995	0
219	20240709	151900	20390225	2995	2995	2995	2995	1
220	20240709	151800	20387230	2975	2980	2980	2975	20
221	20240709	151700	20327665	2995	2995	2995	2995	0
222	20240709	151600	20327665	2995	2995	2995	2995	0
223	20240709	151500	20327665	2995	2995	2995	2995	0
224	20240709	151400	20327665	2995	2995	2995	2995	0
225	20240709	151300	20327665	2995	2995	2995	2995	0
226	20240709	151200	20327665	2995	2995	2995	2995	0
227	20240709	151100	20327665	2995	2995	2995	2995	0
228	20240709	151000	20327665	2995	2995	2995	2995	1
229	20240709	150900	20324670	2995	2990	2995	2990	7
230	20240709	150800	20303735	2980	2980	2980	2980	11
231	20240709	150700	20270955	2980	2980	2980	2980	0
232	20240709	150600	20270955	2980	2980	2980	2980	6
233	20240709	150500	20253075	2980	2980	2980	2980	0
234	20240709	150400	20253075	2980	2980	2980	2980	35
235	20240709	150300	20148775	2985	2985	2985	2985	0
236	20240709	150200	20148775	2985	2985	2985	2985	0
237	20240709	150100	20148775	2985	2985	2985	2985	0
238	20240709	150000	20148775	2985	2985	2985	2985	0
239	20240709	145900	20148775	2985	2985	2985	2985	0
240	20240709	145800	20148775	2985	2985	2985	2985	0
241	20240709	145700	20148775	2985	2985	2985	2985	0
242	20240709	145600	20148775	2985	2985	2985	2985	0
243	20240709	145500	20148775	2985	2985	2985	2985	0
244	20240709	145400	20148775	2985	2985	2985	2985	0
245	20240709	145300	20148775	2985	2985	2985	2985	0
246	20240709	145200	20148775	2985	2985	2985	2985	14
247	20240709	145100	20106985	2985	2985	2985	2985	10
248	20240709	145000	20077135	2985	2985	2985	2985	0
249	20240709	144900	20077135	2985	2985	2985	2985	0
250	20240709	144800	20077135	2985	2985	2985	2985	0
251	20240709	144700	20077135	2985	2985	2985	2985	0
252	20240709	144600	20077135	2985	2985	2985	2985	0
253	20240709	144500	20077135	2985	2985	2985	2985	0
254	20240709	144400	20077135	2985	2985	2985	2985	0
255	20240709	144300	20077135	2985	2985	2985	2985	0
256	20240709	144200	20077135	2985	2985	2985	2985	0
257	20240709	144100	20077135	2985	2985	2985	2985	0
258	20240709	144000	20077135	2985	2985	2985	2985	0
259	20240709	143900	20077135	2985	2985	2985	2985	0
260	20240709	143800	20077135	2985	2985	2985	2985	0
261	20240709	143700	20077135	2985	2985	2985	2985	0
262	20240709	143600	20077135	2985	2985	2985	2985	0
263	20240709	143500	20077135	2985	2985	2985	2985	0
264	20240709	143400	20077135	2985	2985	2985	2985	0
265	20240709	143300	20077135	2985	2985	2985	2985	0
266	20240709	143200	20077135	2985	2985	2985	2985	0
267	20240709	143100	20077135	2985	2985	2985	2985	0
268	20240709	143000	20077135	2985	2985	2985	2985	0
269	20240709	142900	20077135	2985	2985	2985	2985	0
270	20240709	142800	20077135	2985	2985	2985	2985	0
271	20240709	142700	20077135	2985	2985	2985	2985	0
272	20240709	142600	20077135	2985	2985	2985	2985	0
273	20240709	142500	20077135	2985	2985	2985	2985	0
274	20240709	142400	20077135	2985	2985	2985	2985	0
275	20240709	142300	20077135	2985	2985	2985	2985	0
276	20240709	142200	20077135	2985	2985	2985	2985	0
277	20240709	142100	20077135	2985	2985	2985	2985	0
278	20240709	142000	20077135	2985	2985	2985	2985	0
279	20240709	141900	20077135	2985	2985	2985	2985	0
280	20240709	141800	20077135	2985	2985	2985	2985	0
281	20240709	141700	20077135	2985	2985	2985	2985	0
282	20240709	141600	20077135	2985	2985	2985	2985	0
283	20240709	141500	20077135	2985	2985	2985	2985	0
284	20240709	141400	20077135	2985	2985	2985	2985	0
285	20240709	141300	20077135	2985	2985	2985	2985	0
286	20240709	141200	20077135	2985	2985	2985	2985	0
287	20240709	141100	20077135	2985	2985	2985	2985	0
288	20240709	141000	20077135	2985	2985	2985	2985	0
289	20240709	140900	20077135	2985	2985	2985	2985	0
290	20240709	140800	20077135	2985	2985	2985	2985	0
291	20240709	140700	20077135	2985	2985	2985	2985	0
292	20240709	140600	20077135	2985	2985	2985	2985	0
293	20240709	140500	20077135	2985	2985	2985	2985	0
294	20240709	140400	20077135	2985	2985	2985	2985	0
295	20240709	140300	20077135	2985	2985	2985	2985	0
296	20240709	140200	20077135	2985	2985	2985	2985	0
297	20240709	140100	20077135	2985	2985	2985	2985	0
298	20240709	140000	20077135	2985	2985	2985	2985	0
299	20240709	135900	20077135	2985	2985	2985	2985	0
300	20240709	135800	20077135	2985	2985	2985	2985	0
301	20240709	135700	20077135	2985	2985	2985	2985	0
302	20240709	135600	20077135	2985	2985	2985	2985	0
303	20240709	135500	20077135	2985	2985	2985	2985	0
304	20240709	135400	20077135	2985	2985	2985	2985	0
305	20240709	135300	20077135	2985	2985	2985	2985	0
306	20240709	135200	20077135	2985	2985	2985	2985	0
307	20240709	135100	20077135	2985	2985	2985	2985	0
308	20240709	135000	20077135	2985	2985	2985	2985	0
309	20240709	134900	20077135	2985	2985	2985	2985	0
310	20240709	134800	20077135	2985	2985	2985	2985	0
311	20240709	134700	20077135	2985	2985	2985	2985	0
312	20240709	134600	20077135	2985	2985	2985	2985	0
313	20240709	134500	20077135	2985	2985	2985	2985	0
314	20240709	134400	20077135	2985	2985	2985	2985	0
315	20240709	134300	20077135	2985	2980	2985	2980	101
316	20240709	134200	19776150	2985	2985	2985	2985	0
317	20240709	134100	19776150	2985	2985	2985	2985	0
318	20240709	134000	19776150	2985	2985	2985	2985	0
319	20240709	133900	19776150	2985	2985	2985	2985	0
320	20240709	133800	19776150	2985	2985	2985	2985	0
321	20240709	133700	19776150	2985	2985	2985	2985	0
322	20240709	133600	19776150	2985	2985	2985	2985	40
323	20240709	133500	19656750	2995	2995	2995	2995	0
324	20240709	133400	19656750	2995	2995	2995	2995	0
325	20240709	133300	19656750	2995	2995	2995	2995	0
326	20240709	133200	19656750	2995	2995	2995	2995	0
327	20240709	133100	19656750	2995	2995	2995	2995	0
328	20240709	133000	19656750	2995	2995	2995	2995	0
329	20240709	132900	19656750	2995	2995	2995	2995	0
330	20240709	132800	19656750	2995	2995	2995	2995	0
331	20240709	132700	19656750	2995	2995	2995	2995	0
332	20240709	132600	19656750	2995	2995	2995	2995	0
333	20240709	132500	19656750	2995	2995	2995	2995	0
334	20240709	132400	19656750	2995	2995	2995	2995	0
335	20240709	132300	19656750	2995	2995	2995	2995	1
336	20240709	132200	19653755	2980	2980	2980	2980	0
337	20240709	132100	19653755	2980	2980	2980	2980	0
338	20240709	132000	19653755	2980	2980	2980	2980	0
339	20240709	131900	19653755	2980	2980	2980	2980	0
340	20240709	131800	19653755	2980	2980	2980	2980	0
341	20240709	131700	19653755	2980	2980	2980	2980	0
342	20240709	131600	19653755	2980	2980	2980	2980	0
343	20240709	131500	19653755	2980	2980	2980	2980	0
344	20240709	131400	19653755	2980	2980	2980	2980	69
345	20240709	131300	19448135	2975	2975	2975	2975	0
346	20240709	131200	19448135	2975	2975	2975	2975	0
347	20240709	131100	19448135	2975	2975	2975	2975	0
348	20240709	131000	19448135	2975	2975	2975	2975	0
349	20240709	130900	19448135	2975	2975	2975	2975	0
350	20240709	130800	19448135	2975	2975	2975	2975	0
351	20240709	130700	19448135	2975	2975	2975	2975	0
352	20240709	130600	19448135	2975	2975	2975	2975	0
353	20240709	130500	19448135	2975	2975	2975	2975	0
354	20240709	130400	19448135	2975	2975	2975	2975	0
355	20240709	130300	19448135	2975	2975	2975	2975	0
356	20240709	130200	19448135	2975	2975	2975	2975	0
357	20240709	130100	19448135	2975	2975	2975	2975	0
358	20240709	130000	19448135	2975	2975	2975	2975	0
359	20240709	125900	19448135	2975	2975	2975	2975	2
360	20240709	125800	19442185	2975	2975	2975	2975	0
361	20240709	125700	19442185	2975	2975	2975	2975	0
362	20240709	125600	19442185	2975	2975	2975	2975	0
363	20240709	125500	19442185	2975	2975	2975	2975	0
364	20240709	125400	19442185	2975	2975	2975	2975	0
365	20240709	125300	19442185	2975	2975	2975	2975	0
366	20240709	125200	19442185	2975	2975	2975	2975	0
367	20240709	125100	19442185	2975	2975	2975	2975	0
368	20240709	125000	19442185	2975	2975	2975	2975	0
369	20240709	124900	19442185	2975	2975	2975	2975	0
370	20240709	124800	19442185	2975	2975	2975	2975	0
371	20240709	124700	19442185	2975	2975	2975	2975	0
372	20240709	124600	19442185	2975	2975	2975	2975	0
373	20240709	124500	19442185	2975	2975	2975	2975	0
374	20240709	124400	19442185	2975	2975	2975	2975	0
375	20240709	124300	19442185	2975	2975	2975	2975	0
376	20240709	124200	19442185	2975	2975	2975	2975	0
377	20240709	124100	19442185	2975	2975	2975	2975	0
378	20240709	124000	19442185	2975	2975	2975	2975	0
379	20240709	123900	19442185	2975	2975	2975	2975	0
380	20240709	123800	19442185	2975	2975	2975	2975	0
381	20240709	123700	19442185	2975	2975	2975	2975	0
382	20240709	123600	19442185	2975	2975	2975	2975	300
383	20240709	123500	18549685	2980	2980	2980	2980	0
384	20240709	123400	18549685	2980	2980	2980	2980	0
385	20240709	123300	18549685	2980	2980	2980	2980	0
386	20240709	123200	18549685	2980	2980	2980	2980	0
387	20240709	123100	18549685	2980	2980	2980	2980	0
388	20240709	123000	18549685	2980	2980	2980	2980	0
389	20240709	122900	18549685	2980	2980	2980	2980	0
390	20240709	122800	18549685	2980	2980	2980	2980	0
391	20240709	122700	18549685	2980	2980	2980	2980	0
392	20240709	122600	18549685	2980	2980	2980	2980	0
393	20240709	122500	18549685	2980	2980	2980	2980	0
394	20240709	122400	18549685	2980	2980	2980	2980	0
395	20240709	122300	18549685	2980	2980	2980	2980	0
396	20240709	122200	18549685	2980	2980	2980	2980	0
397	20240709	122100	18549685	2980	2980	2980	2980	0
398	20240709	122000	18549685	2980	2980	2980	2980	0
399	20240709	121900	18549685	2980	2980	2980	2980	0
400	20240709	121800	18549685	2980	2980	2980	2980	0
401	20240709	121700	18549685	2980	2980	2980	2980	0
402	20240709	121600	18549685	2980	2980	2980	2980	0
403	20240709	121500	18549685	2980	2980	2980	2980	0
404	20240709	121400	18549685	2980	2980	2980	2980	0
405	20240709	121300	18549685	2980	2980	2980	2980	0
406	20240709	121200	18549685	2980	2980	2980	2980	0
407	20240709	121100	18549685	2980	2980	2980	2980	0
408	20240709	121000	18549685	2980	2980	2980	2980	0
409	20240709	120900	18549685	2980	2980	2980	2980	0
410	20240709	120800	18549685	2980	2980	2980	2980	0
411	20240709	120700	18549685	2980	2980	2980	2980	0
412	20240709	120600	18549685	2980	2980	2980	2980	0
413	20240709	120500	18549685	2980	2980	2980	2980	0
414	20240709	120400	18549685	2980	2980	2980	2980	0
415	20240709	120300	18549685	2980	2980	2980	2980	0
416	20240709	120200	18549685	2980	2980	2980	2980	0
417	20240709	120100	18549685	2980	2980	2980	2980	0
418	20240709	120000	18549685	2980	2980	2980	2980	0
419	20240709	115900	18549685	2980	2980	2980	2980	0
420	20240709	115800	18549685	2980	2980	2980	2980	0
421	20240709	115700	18549685	2980	2980	2980	2980	0
422	20240709	115600	18549685	2980	2980	2980	2980	0
423	20240709	115500	18549685	2980	2980	2980	2980	0
424	20240709	115400	18549685	2980	2980	2980	2980	0
425	20240709	115300	18549685	2980	2980	2980	2980	0
426	20240709	115200	18549685	2980	2980	2980	2980	0
427	20240709	115100	18549685	2980	2980	2980	2980	0
428	20240709	115000	18549685	2980	2980	2980	2980	0
429	20240709	114900	18549685	2980	2980	2980	2980	0
430	20240709	114800	18549685	2980	2980	2980	2980	0
431	20240709	114700	18549685	2980	2980	2980	2980	0
432	20240709	114600	18549685	2980	2980	2980	2980	0
433	20240709	114500	18549685	2980	2980	2980	2980	0
434	20240709	114400	18549685	2980	2980	2980	2980	0
435	20240709	114300	18549685	2980	2980	2980	2980	0
436	20240709	114200	18549685	2980	2980	2980	2980	0
437	20240709	114100	18549685	2980	2980	2980	2980	0
438	20240709	114000	18549685	2980	2980	2980	2980	0
439	20240709	113900	18549685	2980	2980	2980	2980	0
440	20240709	113800	18549685	2980	2980	2980	2980	0
441	20240709	113700	18549685	2980	2980	2980	2980	0
442	20240709	113600	18549685	2980	2980	2980	2980	0
443	20240709	113500	18549685	2980	2980	2980	2980	0
444	20240709	113400	18549685	2980	2980	2980	2980	0
445	20240709	113300	18549685	2980	2980	2980	2980	0
446	20240709	113200	18549685	2980	2980	2980	2980	0
447	20240709	113100	18549685	2980	2980	2980	2980	0
448	20240709	113000	18549685	2980	2980	2980	2980	0
449	20240709	112900	18549685	2980	2980	2980	2980	0
450	20240709	112800	18549685	2980	2980	2980	2980	10
451	20240709	112700	18519885	2975	2975	2975	2975	0
452	20240709	112600	18519885	2975	2975	2975	2975	0
453	20240709	112500	18519885	2975	2975	2975	2975	0
454	20240709	112400	18519885	2975	2975	2975	2975	0
455	20240709	112300	18519885	2975	2975	2975	2975	0
456	20240709	112200	18519885	2975	2975	2975	2975	398
457	20240709	112100	17335835	2975	2975	2975	2975	2
458	20240709	112000	17329885	2975	2975	2975	2975	1
459	20240709	111900	17326910	2970	2970	2970	2970	0
460	20240709	111800	17326910	2970	2970	2970	2970	0
461	20240709	111700	17326910	2970	2970	2970	2970	0
462	20240709	111600	17326910	2970	2970	2970	2970	0
463	20240709	111500	17326910	2970	2970	2970	2970	0
464	20240709	111400	17326910	2970	2970	2970	2970	0
465	20240709	111300	17326910	2970	2970	2970	2970	0
466	20240709	111200	17326910	2970	2970	2970	2970	0
467	20240709	111100	17326910	2970	2970	2970	2970	0
468	20240709	111000	17326910	2970	2970	2970	2970	0
469	20240709	110900	17326910	2970	2970	2970	2970	10
470	20240709	110800	17297210	2970	2970	2970	2970	0
471	20240709	110700	17297210	2970	2970	2970	2970	0
472	20240709	110600	17297210	2970	2970	2970	2970	0
473	20240709	110500	17297210	2970	2970	2970	2970	0
474	20240709	110400	17297210	2970	2970	2970	2970	0
475	20240709	110300	17297210	2970	2970	2970	2970	0
476	20240709	110200	17297210	2970	2970	2970	2970	0
477	20240709	110100	17297210	2970	2970	2970	2970	1
478	20240709	110000	17294240	2975	2975	2975	2975	0
479	20240709	105900	17294240	2975	2975	2975	2975	0
480	20240709	105800	17294240	2975	2975	2975	2975	2000
481	20240709	105700	11344240	2975	2975	2975	2975	0
482	20240709	105600	11344240	2975	2975	2975	2975	0
483	20240709	105500	11344240	2975	2975	2975	2975	0
484	20240709	105400	11344240	2975	2975	2975	2975	0
485	20240709	105300	11344240	2975	2975	2975	2975	1
486	20240709	105200	11341265	2975	2975	2975	2975	0
487	20240709	105100	11341265	2975	2975	2975	2975	0
488	20240709	105000	11341265	2975	2975	2975	2975	0
489	20240709	104900	11341265	2975	2975	2975	2975	0
490	20240709	104800	11341265	2975	2975	2975	2975	0
491	20240709	104700	11341265	2975	2975	2975	2975	0
492	20240709	104600	11341265	2975	2975	2975	2975	0
493	20240709	104500	11341265	2975	2975	2975	2975	0
494	20240709	104400	11341265	2975	2975	2975	2975	0
495	20240709	104300	11341265	2975	2975	2975	2975	0
496	20240709	104200	11341265	2975	2975	2975	2975	0
497	20240709	104100	11341265	2975	2975	2975	2975	0
498	20240709	104000	11341265	2975	2975	2975	2975	0
499	20240709	103900	11341265	2975	2975	2975	2975	0
500	20240709	103800	11341265	2975	2975	2975	2975	0
501	20240709	103700	11341265	2975	2975	2975	2975	0
502	20240709	103600	11341265	2975	2975	2975	2975	0
503	20240709	103500	11341265	2975	2975	2975	2975	0
504	20240709	103400	11341265	2975	2975	2975	2975	0
505	20240709	103300	11341265	2975	2975	2975	2975	3000
506	20240709	103200	2416265	2975	2975	2975	2975	0
507	20240709	103100	2416265	2975	2975	2975	2975	0
508	20240709	103000	2416265	2975	2975	2975	2975	0
509	20240709	102900	2416265	2975	2975	2975	2975	0
510	20240709	102800	2416265	2975	2975	2975	2975	0
511	20240709	102700	2416265	2975	2975	2975	2975	0
512	20240709	102600	2416265	2975	2975	2975	2975	0
513	20240709	102500	2416265	2975	2975	2975	2975	0
514	20240709	102400	2416265	2975	2975	2975	2975	0
515	20240709	102300	2416265	2975	2975	2975	2975	0
516	20240709	102200	2416265	2975	2975	2975	2975	0
517	20240709	102100	2416265	2975	2975	2975	2975	0
518	20240709	102000	2416265	2975	2975	2975	2975	0
519	20240709	101900	2416265	2975	2975	2975	2975	2
520	20240709	101800	2410315	2955	2955	2955	2955	0
521	20240709	101700	2410315	2955	2955	2955	2955	0
522	20240709	101600	2410315	2955	2955	2955	2955	0
523	20240709	101500	2410315	2955	2955	2955	2955	0
524	20240709	101400	2410315	2955	2955	2955	2955	0
525	20240709	101300	2410315	2955	2955	2955	2955	0
526	20240709	101200	2410315	2955	2975	2975	2955	600
527	20240709	101100	630570	2980	2980	2980	2980	0
528	20240709	101000	630570	2980	2980	2980	2980	0
529	20240709	100900	630570	2980	2980	2980	2980	0
530	20240709	100800	630570	2980	2980	2980	2980	0
531	20240709	100700	630570	2980	2980	2980	2980	0
532	20240709	100600	630570	2980	2980	2980	2980	0
533	20240709	100500	630570	2980	2980	2980	2980	3
534	20240709	100400	621630	2980	2980	2980	2980	1
535	20240709	100300	618650	2980	2980	2980	2980	11
536	20240709	100200	585870	2980	2980	2980	2980	0
537	20240709	100100	585870	2980	2980	2980	2980	0
538	20240709	100000	585870	2980	2980	2980	2980	0
539	20240709	095900	585870	2980	2980	2980	2980	0
540	20240709	095800	585870	2980	2980	2980	2980	0
541	20240709	095700	585870	2980	2980	2980	2980	0
542	20240709	095600	585870	2980	2980	2980	2980	0
543	20240709	095500	585870	2980	2980	2980	2980	0
544	20240709	095400	585870	2980	2980	2980	2980	0
545	20240709	095300	585870	2980	2980	2980	2980	106
546	20240709	095200	269990	2995	2995	2995	2995	0
547	20240709	095100	269990	2995	2995	2995	2995	0
548	20240709	095000	269990	2995	2995	2995	2995	0
549	20240709	094900	269990	2995	2995	2995	2995	0
550	20240709	094800	269990	2995	2995	2995	2995	0
551	20240709	094700	269990	2995	2995	2995	2995	0
552	20240709	094600	269990	2995	2995	2995	2995	2
553	20240709	094500	264000	3000	3000	3000	3000	0
554	20240709	094400	264000	3000	3000	3000	3000	0
555	20240709	094300	264000	3000	3000	3000	3000	0
556	20240709	094200	264000	3000	3000	3000	3000	0
557	20240709	094100	264000	3000	3000	3000	3000	0
558	20240709	094000	264000	3000	3000	3000	3000	0
559	20240709	093900	264000	3000	3000	3000	3000	0
560	20240709	093800	264000	3000	3000	3000	3000	0
561	20240709	093700	264000	3000	3000	3000	3000	5
562	20240709	093600	249000	3000	3000	3000	3000	0
563	20240709	093500	249000	3000	3000	3000	3000	0
564	20240709	093400	249000	3000	3000	3000	3000	0
565	20240709	093300	249000	3000	3000	3000	3000	0
566	20240709	093200	249000	3000	3000	3000	3000	80
567	20240709	093100	9000	3000	3000	3000	3000	0
568	20240709	093000	9000	3000	3000	3000	3000	0
569	20240709	092900	9000	3000	3000	3000	3000	0
570	20240709	092800	9000	3000	3000	3000	3000	0
571	20240709	092700	9000	3000	3000	3000	3000	0
572	20240709	092600	9000	3000	3000	3000	3000	0
573	20240709	092500	9000	3000	3000	3000	3000	0
574	20240709	092400	9000	3000	3000	3000	3000	0
575	20240709	092300	9000	3000	3000	3000	3000	0
576	20240709	092200	9000	3000	3000	3000	3000	0
577	20240709	092100	9000	3000	3000	3000	3000	0
578	20240709	092000	9000	3000	3000	3000	3000	0
579	20240709	091900	9000	3000	3000	3000	3000	0
580	20240709	091800	9000	3000	3000	3000	3000	0
581	20240709	091700	9000	3000	3000	3000	3000	0
582	20240709	091600	9000	3000	3000	3000	3000	0
583	20240709	091500	9000	3000	3000	3000	3000	0
584	20240709	091400	9000	3000	3000	3000	3000	0
585	20240709	091300	9000	3000	3000	3000	3000	0
586	20240709	091200	9000	3000	3000	3000	3000	0
587	20240709	091100	9000	3000	3000	3000	3000	0
588	20240709	091000	9000	3000	3000	3000	3000	0
589	20240709	090900	9000	3000	3000	3000	3000	0
590	20240709	090800	9000	3000	3000	3000	3000	0
591	20240709	090700	9000	3000	3000	3000	3000	0
592	20240709	090600	9000	3000	3000	3000	3000	0
593	20240709	090500	9000	3000	3000	3000	3000	0
594	20240709	090400	9000	3000	3000	3000	3000	0
595	20240709	090300	9000	3000	3000	3000	3000	2
596	20240709	090200	3000	3000	3000	3000	3000	1
597	20240709	090100	0	2985	2985	2985	2985	0
598	20240709	090000	0	2985	2985	2985	2985	0