KissMeData/010770/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185700	10646620	2980	2980	2980	2980	17
3	20240703	185600	10646620	2980	2980	2980	2980	0
4	20240703	185500	10646620	2980	2980	2980	2980	0
5	20240703	185400	10646620	2980	2980	2980	2980	0
6	20240703	185300	10646620	2980	2980	2980	2980	0
7	20240703	185200	10646620	2980	2980	2980	2980	0
8	20240703	185100	10646620	2980	2980	2980	2980	0
9	20240703	185000	10646620	2980	2980	2980	2980	0
10	20240703	184900	10646620	2980	2980	2980	2980	0
11	20240703	184800	10646620	2980	2980	2980	2980	0
12	20240703	184700	10646620	2980	2980	2980	2980	0
13	20240703	184600	10646620	2980	2980	2980	2980	0
14	20240703	184500	10646620	2980	2980	2980	2980	0
15	20240703	184400	10646620	2980	2980	2980	2980	0
16	20240703	184300	10646620	2980	2980	2980	2980	0
17	20240703	184200	10646620	2980	2980	2980	2980	0
18	20240703	184100	10646620	2980	2980	2980	2980	0
19	20240703	184000	10646620	2980	2980	2980	2980	0
20	20240703	183900	10646620	2980	2980	2980	2980	0
21	20240703	183800	10646620	2980	2980	2980	2980	0
22	20240703	183700	10646620	2980	2980	2980	2980	0
23	20240703	183600	10646620	2980	2980	2980	2980	0
24	20240703	183500	10646620	2980	2980	2980	2980	0
25	20240703	183400	10646620	2980	2980	2980	2980	0
26	20240703	183300	10646620	2980	2980	2980	2980	0
27	20240703	183200	10646620	2980	2980	2980	2980	0
28	20240703	183100	10646620	2980	2980	2980	2980	0
29	20240703	183000	10646620	2980	2980	2980	2980	0
30	20240703	182900	10646620	2980	2980	2980	2980	0
31	20240703	182800	10646620	2980	2980	2980	2980	0
32	20240703	182700	10646620	2980	2980	2980	2980	17
33	20240703	182600	10646620	2980	2980	2980	2980	0
34	20240703	182500	10646620	2980	2980	2980	2980	0
35	20240703	182400	10646620	2980	2980	2980	2980	0
36	20240703	182300	10646620	2980	2980	2980	2980	0
37	20240703	182200	10646620	2980	2980	2980	2980	0
38	20240703	182100	10646620	2980	2980	2980	2980	0
39	20240703	182000	10646620	2980	2980	2980	2980	0
40	20240703	181900	10646620	2980	2980	2980	2980	0
41	20240703	181800	10646620	2980	2980	2980	2980	0
42	20240703	181700	10646620	2980	2980	2980	2980	0
43	20240703	181600	10646620	2980	2980	2980	2980	0
44	20240703	181500	10646620	2980	2980	2980	2980	0
45	20240703	181400	10646620	2980	2980	2980	2980	0
46	20240703	181300	10646620	2980	2980	2980	2980	0
47	20240703	181200	10646620	2980	2980	2980	2980	0
48	20240703	181100	10646620	2980	2980	2980	2980	0
49	20240703	181000	10646620	2980	2980	2980	2980	0
50	20240703	180900	10646620	2980	2980	2980	2980	0
51	20240703	180800	10646620	2980	2980	2980	2980	0
52	20240703	180700	10646620	2980	2980	2980	2980	0
53	20240703	180600	10646620	2980	2980	2980	2980	0
54	20240703	180500	10646620	2980	2980	2980	2980	0
55	20240703	180400	10646620	2980	2980	2980	2980	0
56	20240703	180300	10646620	2980	2980	2980	2980	0
57	20240703	180200	10646620	2980	2980	2980	2980	0
58	20240703	180100	10646620	2980	2980	2980	2980	0
59	20240703	180000	10646620	2980	2980	2980	2980	0
60	20240703	175900	10646620	2980	2980	2980	2980	0
61	20240703	175800	10646620	2980	2980	2980	2980	0
62	20240703	175700	10646620	2980	2980	2980	2980	17
63	20240703	175600	10646620	2980	2980	2980	2980	0
64	20240703	175500	10646620	2980	2980	2980	2980	0
65	20240703	175400	10646620	2980	2980	2980	2980	0
66	20240703	175300	10646620	2980	2980	2980	2980	0
67	20240703	175200	10646620	2980	2980	2980	2980	0
68	20240703	175100	10646620	2980	2980	2980	2980	0
69	20240703	175000	10646620	2980	2980	2980	2980	0
70	20240703	174900	10646620	2980	2980	2980	2980	0
71	20240703	174800	10646620	2980	2980	2980	2980	0
72	20240703	174700	10646620	2980	2980	2980	2980	0
73	20240703	174600	10646620	2980	2980	2980	2980	0
74	20240703	174500	10646620	2980	2980	2980	2980	0
75	20240703	174400	10646620	2980	2980	2980	2980	0
76	20240703	174300	10646620	2980	2980	2980	2980	0
77	20240703	174200	10646620	2980	2980	2980	2980	0
78	20240703	174100	10646620	2980	2980	2980	2980	0
79	20240703	174000	10646620	2980	2980	2980	2980	0
80	20240703	173900	10646620	2980	2980	2980	2980	0
81	20240703	173800	10646620	2980	2980	2980	2980	0
82	20240703	173700	10646620	2980	2980	2980	2980	0
83	20240703	173600	10646620	2980	2980	2980	2980	0
84	20240703	173500	10646620	2980	2980	2980	2980	0
85	20240703	173400	10646620	2980	2980	2980	2980	0
86	20240703	173300	10646620	2980	2980	2980	2980	0
87	20240703	173200	10646620	2980	2980	2980	2980	0
88	20240703	173100	10646620	2980	2980	2980	2980	0
89	20240703	173000	10646620	2980	2980	2980	2980	0
90	20240703	172900	10646620	2980	2980	2980	2980	0
91	20240703	172800	10646620	2980	2980	2980	2980	0
92	20240703	172700	10646620	2980	2980	2980	2980	17
93	20240703	172600	10646620	2980	2980	2980	2980	0
94	20240703	172500	10646620	2980	2980	2980	2980	0
95	20240703	172400	10646620	2980	2980	2980	2980	0
96	20240703	172300	10646620	2980	2980	2980	2980	0
97	20240703	172200	10646620	2980	2980	2980	2980	0
98	20240703	172100	10646620	2980	2980	2980	2980	0
99	20240703	172000	10646620	2980	2980	2980	2980	0
100	20240703	171900	10646620	2980	2980	2980	2980	0
101	20240703	171800	10646620	2980	2980	2980	2980	0
102	20240703	171700	10646620	2980	2980	2980	2980	0
103	20240703	171600	10646620	2980	2980	2980	2980	0
104	20240703	171500	10646620	2980	2980	2980	2980	0
105	20240703	171400	10646620	2980	2980	2980	2980	0
106	20240703	171300	10646620	2980	2980	2980	2980	0
107	20240703	171200	10646620	2980	2980	2980	2980	0
108	20240703	171100	10646620	2980	2980	2980	2980	0
109	20240703	171000	10646620	2980	2980	2980	2980	0
110	20240703	170900	10646620	2980	2980	2980	2980	0
111	20240703	170800	10646620	2980	2980	2980	2980	0
112	20240703	170700	10646620	2980	2980	2980	2980	0
113	20240703	170600	10646620	2980	2980	2980	2980	0
114	20240703	170500	10646620	2980	2980	2980	2980	0
115	20240703	170400	10646620	2980	2980	2980	2980	0
116	20240703	170300	10646620	2980	2980	2980	2980	0
117	20240703	170200	10646620	2980	2980	2980	2980	0
118	20240703	170100	10646620	2980	2980	2980	2980	0
119	20240703	170000	10646620	2980	2980	2980	2980	0
120	20240703	165900	10646620	2980	2980	2980	2980	0
121	20240703	165800	10646620	2980	2980	2980	2980	0
122	20240703	165700	10646620	2980	2980	2980	2980	17
123	20240703	165600	10646620	2980	2980	2980	2980	0
124	20240703	165500	10646620	2980	2980	2980	2980	0
125	20240703	165400	10646620	2980	2980	2980	2980	0
126	20240703	165300	10646620	2980	2980	2980	2980	0
127	20240703	165200	10646620	2980	2980	2980	2980	0
128	20240703	165100	10646620	2980	2980	2980	2980	0
129	20240703	165000	10646620	2980	2980	2980	2980	0
130	20240703	164900	10646620	2980	2980	2980	2980	0
131	20240703	164800	10646620	2980	2980	2980	2980	0
132	20240703	164700	10646620	2980	2980	2980	2980	0
133	20240703	164600	10646620	2980	2980	2980	2980	0
134	20240703	164500	10646620	2980	2980	2980	2980	0
135	20240703	164400	10646620	2980	2980	2980	2980	0
136	20240703	164300	10646620	2980	2980	2980	2980	0
137	20240703	164200	10646620	2980	2980	2980	2980	0
138	20240703	164100	10646620	2980	2980	2980	2980	0
139	20240703	164000	10646620	2980	2980	2980	2980	0
140	20240703	163900	10646620	2980	2980	2980	2980	0
141	20240703	163800	10646620	2980	2980	2980	2980	0
142	20240703	163700	10646620	2980	2980	2980	2980	0
143	20240703	163600	10646620	2980	2980	2980	2980	0
144	20240703	163500	10646620	2980	2980	2980	2980	0
145	20240703	163400	10646620	2980	2980	2980	2980	0
146	20240703	163300	10646620	2980	2980	2980	2980	0
147	20240703	163200	10646620	2980	2980	2980	2980	0
148	20240703	163100	10646620	2980	2980	2980	2980	0
149	20240703	163000	10646620	2980	2980	2980	2980	0
150	20240703	162900	10646620	2980	2980	2980	2980	0
151	20240703	162800	10646620	2980	2980	2980	2980	0
152	20240703	162700	10646620	2980	2980	2980	2980	17
153	20240703	162600	10646620	2980	2980	2980	2980	0
154	20240703	162500	10646620	2980	2980	2980	2980	0
155	20240703	162400	10646620	2980	2980	2980	2980	0
156	20240703	162300	10646620	2980	2980	2980	2980	0
157	20240703	162200	10646620	2980	2980	2980	2980	0
158	20240703	162100	10646620	2980	2980	2980	2980	0
159	20240703	162000	10646620	2980	2980	2980	2980	0
160	20240703	161900	10646620	2980	2980	2980	2980	0
161	20240703	161800	10646620	2980	2980	2980	2980	0
162	20240703	161700	10646620	2980	2980	2980	2980	0
163	20240703	161600	10646620	2980	2980	2980	2980	0
164	20240703	161500	10646620	2980	2980	2980	2980	0
165	20240703	161400	10646620	2980	2980	2980	2980	0
166	20240703	161300	10646620	2980	2980	2980	2980	0
167	20240703	161200	10646620	2980	2980	2980	2980	0
168	20240703	161100	10646620	2980	2980	2980	2980	0
169	20240703	161000	10646620	2980	2980	2980	2980	0
170	20240703	160900	10646620	2980	2980	2980	2980	0
171	20240703	160800	10646620	2980	2980	2980	2980	0
172	20240703	160700	10646620	2980	2980	2980	2980	0
173	20240703	160600	10646620	2980	2980	2980	2980	0
174	20240703	160500	10646620	2980	2980	2980	2980	0
175	20240703	160400	10646620	2980	2980	2980	2980	0
176	20240703	160300	10646620	2980	2980	2980	2980	0
177	20240703	160200	10646620	2980	2980	2980	2980	0
178	20240703	160100	10646620	2980	2980	2980	2980	0
179	20240703	160000	10646620	2980	2980	2980	2980	0
180	20240703	155900	10646620	2980	2980	2980	2980	0
181	20240703	155800	10646620	2980	2980	2980	2980	0
182	20240703	155700	10646620	2980	2980	2980	2980	17
183	20240703	155600	10646620	2980	2980	2980	2980	0
184	20240703	155500	10646620	2980	2980	2980	2980	0
185	20240703	155400	10646620	2980	2980	2980	2980	0
186	20240703	155300	10646620	2980	2980	2980	2980	0
187	20240703	155200	10646620	2980	2980	2980	2980	0
188	20240703	155100	10646620	2980	2980	2980	2980	0
189	20240703	155000	10646620	2980	2980	2980	2980	0
190	20240703	154900	10646620	2980	2980	2980	2980	0
191	20240703	154800	10646620	2980	2980	2980	2980	0
192	20240703	154700	10646620	2980	2980	2980	2980	0
193	20240703	154600	10646620	2980	2980	2980	2980	0
194	20240703	154500	10646620	2980	2980	2980	2980	0
195	20240703	154400	10646620	2980	2980	2980	2980	0
196	20240703	154300	10646620	2980	2980	2980	2980	0
197	20240703	154200	10646620	2980	2980	2980	2980	0
198	20240703	154100	10646620	2980	2980	2980	2980	0
199	20240703	154000	10646620	2980	2980	2980	2980	0
200	20240703	153900	10646620	2980	2980	2980	2980	0
201	20240703	153800	10646620	2980	2980	2980	2980	0
202	20240703	153700	10646620	2980	2980	2980	2980	0
203	20240703	153600	10646620	2980	2980	2980	2980	0
204	20240703	153500	10646620	2980	2980	2980	2980	0
205	20240703	153400	10646620	2980	2980	2980	2980	0
206	20240703	153300	10646620	2980	2980	2980	2980	0
207	20240703	153200	10646620	2980	2980	2980	2980	0
208	20240703	153100	10646620	2980	2980	2980	2980	0
209	20240703	153000	10646620	2980	2980	2980	2980	17
210	20240703	152900	10595960	2975	2975	2975	2975	0
211	20240703	152800	10595960	2975	2975	2975	2975	0
212	20240703	152700	10595960	2975	2975	2975	2975	0
213	20240703	152600	10595960	2975	2975	2975	2975	0
214	20240703	152500	10595960	2975	2975	2975	2975	0
215	20240703	152400	10595960	2975	2975	2975	2975	0
216	20240703	152300	10595960	2975	2975	2975	2975	0
217	20240703	152200	10595960	2975	2975	2975	2975	0
218	20240703	152100	10595960	2975	2975	2975	2975	0
219	20240703	152000	10595960	2975	2975	2975	2975	0
220	20240703	151900	10595960	2975	2975	2975	2975	0
221	20240703	151800	10595960	2975	2975	2975	2975	54
222	20240703	151700	10435310	2975	2975	2975	2975	1
223	20240703	151600	10432335	2965	2965	2965	2965	0
224	20240703	151500	10432335	2965	2965	2965	2965	0
225	20240703	151400	10432335	2965	2965	2965	2965	0
226	20240703	151300	10432335	2965	2965	2965	2965	0
227	20240703	151200	10432335	2965	2965	2965	2965	2
228	20240703	151100	10426405	2965	2965	2965	2965	0
229	20240703	151000	10426405	2965	2970	2970	2965	700
230	20240703	150900	8348215	2970	2970	2970	2970	0
231	20240703	150800	8348215	2970	2970	2970	2970	0
232	20240703	150700	8348215	2970	2970	2970	2970	0
233	20240703	150600	8348215	2970	2970	2970	2970	0
234	20240703	150500	8348215	2970	2970	2970	2970	0
235	20240703	150400	8348215	2970	2970	2970	2970	0
236	20240703	150300	8348215	2970	2970	2970	2970	0
237	20240703	150200	8348215	2970	2970	2970	2970	0
238	20240703	150100	8348215	2970	2970	2970	2970	0
239	20240703	150000	8348215	2970	2970	2970	2970	0
240	20240703	145900	8348215	2970	2970	2970	2970	0
241	20240703	145800	8348215	2970	2970	2970	2970	0
242	20240703	145700	8348215	2970	2970	2970	2970	0
243	20240703	145600	8348215	2970	2970	2970	2970	0
244	20240703	145500	8348215	2970	2970	2970	2970	0
245	20240703	145400	8348215	2970	2970	2970	2970	0
246	20240703	145300	8348215	2970	2970	2970	2970	0
247	20240703	145200	8348215	2970	2970	2970	2970	0
248	20240703	145100	8348215	2970	2970	2970	2970	0
249	20240703	145000	8348215	2970	2970	2970	2970	0
250	20240703	144900	8348215	2970	2970	2970	2970	0
251	20240703	144800	8348215	2970	2970	2970	2970	0
252	20240703	144700	8348215	2970	2970	2970	2970	0
253	20240703	144600	8348215	2970	2970	2970	2970	0
254	20240703	144500	8348215	2970	2970	2970	2970	0
255	20240703	144400	8348215	2970	2970	2970	2970	0
256	20240703	144300	8348215	2970	2970	2970	2970	0
257	20240703	144200	8348215	2970	2970	2970	2970	0
258	20240703	144100	8348215	2970	2970	2970	2970	0
259	20240703	144000	8348215	2970	2970	2970	2970	0
260	20240703	143900	8348215	2970	2970	2970	2970	0
261	20240703	143800	8348215	2970	2970	2970	2970	0
262	20240703	143700	8348215	2970	2970	2970	2970	0
263	20240703	143600	8348215	2970	2970	2970	2970	0
264	20240703	143500	8348215	2970	2970	2970	2970	2
265	20240703	143400	8342275	2970	2970	2970	2970	0
266	20240703	143300	8342275	2970	2970	2970	2970	0
267	20240703	143200	8342275	2970	2970	2970	2970	0
268	20240703	143100	8342275	2970	2970	2970	2970	0
269	20240703	143000	8342275	2970	2970	2970	2970	0
270	20240703	142900	8342275	2970	2970	2970	2970	0
271	20240703	142800	8342275	2970	2970	2970	2970	0
272	20240703	142700	8342275	2970	2970	2970	2970	0
273	20240703	142600	8342275	2970	2970	2970	2970	0
274	20240703	142500	8342275	2970	2970	2970	2970	1
275	20240703	142400	8339305	2975	2975	2975	2975	0
276	20240703	142300	8339305	2975	2975	2975	2975	0
277	20240703	142200	8339305	2975	2975	2975	2975	0
278	20240703	142100	8339305	2975	2975	2975	2975	0
279	20240703	142000	8339305	2975	2975	2975	2975	0
280	20240703	141900	8339305	2975	2975	2975	2975	0
281	20240703	141800	8339305	2975	2975	2975	2975	0
282	20240703	141700	8339305	2975	2975	2975	2975	0
283	20240703	141600	8339305	2975	2975	2975	2975	0
284	20240703	141500	8339305	2975	2975	2975	2975	0
285	20240703	141400	8339305	2975	2975	2975	2975	0
286	20240703	141300	8339305	2975	2975	2975	2975	0
287	20240703	141200	8339305	2975	2975	2975	2975	0
288	20240703	141100	8339305	2975	2975	2975	2975	0
289	20240703	141000	8339305	2975	2975	2975	2975	0
290	20240703	140900	8339305	2975	2975	2975	2975	0
291	20240703	140800	8339305	2975	2975	2975	2975	0
292	20240703	140700	8339305	2975	2975	2975	2975	1
293	20240703	140600	8336330	2975	2975	2975	2975	0
294	20240703	140500	8336330	2975	2975	2975	2975	0
295	20240703	140400	8336330	2975	2975	2975	2975	0
296	20240703	140300	8336330	2975	2975	2975	2975	0
297	20240703	140200	8336330	2975	2975	2975	2975	0
298	20240703	140100	8336330	2975	2975	2975	2975	0
299	20240703	140000	8336330	2975	2975	2975	2975	0
300	20240703	135900	8336330	2975	2975	2975	2975	0
301	20240703	135800	8336330	2975	2975	2975	2975	0
302	20240703	135700	8336330	2975	2975	2975	2975	0
303	20240703	135600	8336330	2975	2975	2975	2975	0
304	20240703	135500	8336330	2975	2975	2975	2975	0
305	20240703	135400	8336330	2975	2975	2975	2975	0
306	20240703	135300	8336330	2975	2975	2975	2975	0
307	20240703	135200	8336330	2975	2975	2975	2975	0
308	20240703	135100	8336330	2975	2975	2975	2975	0
309	20240703	135000	8336330	2975	2975	2975	2975	0
310	20240703	134900	8336330	2975	2975	2975	2975	0
311	20240703	134800	8336330	2975	2975	2975	2975	0
312	20240703	134700	8336330	2975	2975	2975	2975	0
313	20240703	134600	8336330	2975	2975	2975	2975	0
314	20240703	134500	8336330	2975	2975	2975	2975	0
315	20240703	134400	8336330	2975	2975	2975	2975	0
316	20240703	134300	8336330	2975	2975	2975	2975	0
317	20240703	134200	8336330	2975	2975	2975	2975	0
318	20240703	134100	8336330	2975	2975	2975	2975	0
319	20240703	134000	8336330	2975	2975	2975	2975	0
320	20240703	133900	8336330	2975	2975	2975	2975	0
321	20240703	133800	8336330	2975	2975	2975	2975	0
322	20240703	133700	8336330	2975	2975	2975	2975	0
323	20240703	133600	8336330	2975	2975	2975	2975	0
324	20240703	133500	8336330	2975	2975	2975	2975	0
325	20240703	133400	8336330	2975	2975	2975	2975	0
326	20240703	133300	8336330	2975	2975	2975	2975	0
327	20240703	133200	8336330	2975	2975	2975	2975	0
328	20240703	133100	8336330	2975	2975	2975	2975	0
329	20240703	133000	8336330	2975	2975	2975	2975	0
330	20240703	132900	8336330	2975	2975	2975	2975	0
331	20240703	132800	8336330	2975	2975	2975	2975	0
332	20240703	132700	8336330	2975	2975	2975	2975	0
333	20240703	132600	8336330	2975	2975	2975	2975	0
334	20240703	132500	8336330	2975	2975	2975	2975	0
335	20240703	132400	8336330	2975	2975	2975	2975	0
336	20240703	132300	8336330	2975	2975	2975	2975	0
337	20240703	132200	8336330	2975	2975	2975	2975	0
338	20240703	132100	8336330	2975	2975	2975	2975	0
339	20240703	132000	8336330	2975	2975	2975	2975	0
340	20240703	131900	8336330	2975	2975	2975	2975	0
341	20240703	131800	8336330	2975	2975	2975	2975	0
342	20240703	131700	8336330	2975	2975	2975	2975	0
343	20240703	131600	8336330	2975	2975	2975	2975	0
344	20240703	131500	8336330	2975	2975	2975	2975	0
345	20240703	131400	8336330	2975	2975	2975	2975	0
346	20240703	131300	8336330	2975	2975	2975	2975	0
347	20240703	131200	8336330	2975	2975	2975	2975	0
348	20240703	131100	8336330	2975	2975	2975	2975	0
349	20240703	131000	8336330	2975	2975	2975	2975	0
350	20240703	130900	8336330	2975	2975	2975	2975	0
351	20240703	130800	8336330	2975	2975	2975	2975	0
352	20240703	130700	8336330	2975	2975	2975	2975	0
353	20240703	130600	8336330	2975	2970	2975	2970	750
354	20240703	130500	6105690	2970	2970	2970	2970	0
355	20240703	130400	6105690	2970	2970	2970	2970	0
356	20240703	130300	6105690	2970	2970	2970	2970	0
357	20240703	130200	6105690	2970	2970	2970	2970	0
358	20240703	130100	6105690	2970	2970	2970	2970	0
359	20240703	130000	6105690	2970	2970	2970	2970	0
360	20240703	125900	6105690	2970	2970	2970	2970	0
361	20240703	125800	6105690	2970	2970	2970	2970	0
362	20240703	125700	6105690	2970	2970	2970	2970	0
363	20240703	125600	6105690	2970	2970	2970	2970	0
364	20240703	125500	6105690	2970	2970	2970	2970	2
365	20240703	125400	6099750	2970	2970	2970	2970	0
366	20240703	125300	6099750	2970	2970	2970	2970	0
367	20240703	125200	6099750	2970	2970	2970	2970	2
368	20240703	125100	6093810	2970	2970	2970	2970	0
369	20240703	125000	6093810	2970	2970	2970	2970	0
370	20240703	124900	6093810	2970	2970	2970	2970	0
371	20240703	124800	6093810	2970	2970	2970	2970	0
372	20240703	124700	6093810	2970	2970	2970	2970	0
373	20240703	124600	6093810	2970	2970	2970	2970	0
374	20240703	124500	6093810	2970	2970	2970	2970	1
375	20240703	124400	6090840	2970	2970	2970	2970	0
376	20240703	124300	6090840	2970	2970	2970	2970	0
377	20240703	124200	6090840	2970	2970	2970	2970	0
378	20240703	124100	6090840	2970	2970	2970	2970	0
379	20240703	124000	6090840	2970	2970	2970	2970	0
380	20240703	123900	6090840	2970	2970	2970	2970	0
381	20240703	123800	6090840	2970	2970	2970	2970	0
382	20240703	123700	6090840	2970	2970	2970	2970	2
383	20240703	123600	6084900	2970	2970	2970	2970	0
384	20240703	123500	6084900	2970	2970	2970	2970	0
385	20240703	123400	6084900	2970	2970	2970	2970	0
386	20240703	123300	6084900	2970	2970	2970	2970	0
387	20240703	123200	6084900	2970	2970	2970	2970	0
388	20240703	123100	6084900	2970	2970	2970	2970	0
389	20240703	123000	6084900	2970	2970	2970	2970	0
390	20240703	122900	6084900	2970	2970	2970	2970	0
391	20240703	122800	6084900	2970	2970	2970	2970	17
392	20240703	122700	6034410	2970	2970	2970	2970	0
393	20240703	122600	6034410	2970	2970	2970	2970	0
394	20240703	122500	6034410	2970	2970	2970	2970	1
395	20240703	122400	6031440	2975	2975	2975	2975	0
396	20240703	122300	6031440	2975	2975	2975	2975	0
397	20240703	122200	6031440	2975	2975	2975	2975	0
398	20240703	122100	6031440	2975	2975	2975	2975	0
399	20240703	122000	6031440	2975	2975	2975	2975	0
400	20240703	121900	6031440	2975	2975	2975	2975	0
401	20240703	121800	6031440	2975	2975	2975	2975	2
402	20240703	121700	6025490	2975	2975	2975	2975	0
403	20240703	121600	6025490	2975	2975	2975	2975	0
404	20240703	121500	6025490	2975	2975	2975	2975	0
405	20240703	121400	6025490	2975	2975	2975	2975	0
406	20240703	121300	6025490	2975	2975	2975	2975	345
407	20240703	121200	4999115	2975	2975	2975	2975	0
408	20240703	121100	4999115	2975	2975	2975	2975	6
409	20240703	121000	4981265	2975	2975	2975	2975	0
410	20240703	120900	4981265	2975	2975	2975	2975	0
411	20240703	120800	4981265	2975	2975	2975	2975	0
412	20240703	120700	4981265	2975	2975	2975	2975	1
413	20240703	120600	4978290	2980	2980	2980	2980	0
414	20240703	120500	4978290	2980	2980	2980	2980	0
415	20240703	120400	4978290	2980	2980	2980	2980	0
416	20240703	120300	4978290	2980	2980	2980	2980	0
417	20240703	120200	4978290	2980	2980	2980	2980	0
418	20240703	120100	4978290	2980	2980	2980	2980	0
419	20240703	120000	4978290	2980	2980	2980	2980	2
420	20240703	115900	4972330	2980	2980	2980	2980	0
421	20240703	115800	4972330	2980	2980	2980	2980	0
422	20240703	115700	4972330	2980	2980	2980	2980	0
423	20240703	115600	4972330	2980	2980	2980	2980	0
424	20240703	115500	4972330	2980	2980	2980	2980	0
425	20240703	115400	4972330	2980	2980	2980	2980	8
426	20240703	115300	4948490	2965	2965	2965	2965	0
427	20240703	115200	4948490	2965	2965	2965	2965	0
428	20240703	115100	4948490	2965	2965	2965	2965	0
429	20240703	115000	4948490	2965	2965	2965	2965	0
430	20240703	114900	4948490	2965	2965	2965	2965	0
431	20240703	114800	4948490	2965	2965	2965	2965	0
432	20240703	114700	4948490	2965	2965	2965	2965	0
433	20240703	114600	4948490	2965	2965	2965	2965	0
434	20240703	114500	4948490	2965	2965	2965	2965	0
435	20240703	114400	4948490	2965	2965	2965	2965	0
436	20240703	114300	4948490	2965	2965	2965	2965	0
437	20240703	114200	4948490	2965	2965	2965	2965	0
438	20240703	114100	4948490	2965	2965	2965	2965	0
439	20240703	114000	4948490	2965	2965	2965	2965	0
440	20240703	113900	4948490	2965	2965	2965	2965	0
441	20240703	113800	4948490	2965	2965	2965	2965	0
442	20240703	113700	4948490	2965	2965	2965	2965	0
443	20240703	113600	4948490	2965	2965	2965	2965	0
444	20240703	113500	4948490	2965	2965	2965	2965	0
445	20240703	113400	4948490	2965	2965	2965	2965	0
446	20240703	113300	4948490	2965	2965	2965	2965	0
447	20240703	113200	4948490	2965	2965	2965	2965	0
448	20240703	113100	4948490	2965	2965	2965	2965	0
449	20240703	113000	4948490	2965	2965	2965	2965	0
450	20240703	112900	4948490	2965	2965	2965	2965	0
451	20240703	112800	4948490	2965	2965	2965	2965	0
452	20240703	112700	4948490	2965	2965	2965	2965	950
453	20240703	112600	2131740	2965	2965	2965	2965	0
454	20240703	112500	2131740	2965	2965	2965	2965	0
455	20240703	112400	2131740	2965	2965	2965	2965	0
456	20240703	112300	2131740	2965	2965	2965	2965	0
457	20240703	112200	2131740	2965	2965	2965	2965	0
458	20240703	112100	2131740	2965	2965	2965	2965	0
459	20240703	112000	2131740	2965	2965	2965	2965	0
460	20240703	111900	2131740	2965	2965	2965	2965	0
461	20240703	111800	2131740	2965	2965	2965	2965	0
462	20240703	111700	2131740	2965	2965	2965	2965	0
463	20240703	111600	2131740	2965	2965	2965	2965	0
464	20240703	111500	2131740	2965	2965	2965	2965	0
465	20240703	111400	2131740	2965	2965	2965	2965	0
466	20240703	111300	2131740	2965	2965	2965	2965	0
467	20240703	111200	2131740	2965	2965	2965	2965	0
468	20240703	111100	2131740	2965	2965	2965	2965	0
469	20240703	111000	2131740	2965	2965	2965	2965	0
470	20240703	110900	2131740	2965	2965	2965	2965	0
471	20240703	110800	2131740	2965	2965	2965	2965	0
472	20240703	110700	2131740	2965	2965	2965	2965	0
473	20240703	110600	2131740	2965	2965	2965	2965	0
474	20240703	110500	2131740	2965	2965	2965	2965	0
475	20240703	110400	2131740	2965	2965	2965	2965	0
476	20240703	110300	2131740	2965	2965	2965	2965	0
477	20240703	110200	2131740	2965	2965	2965	2965	0
478	20240703	110100	2131740	2965	2965	2965	2965	0
479	20240703	110000	2131740	2965	2965	2965	2965	0
480	20240703	105900	2131740	2965	2965	2965	2965	0
481	20240703	105800	2131740	2965	2965	2965	2965	0
482	20240703	105700	2131740	2965	2965	2965	2965	0
483	20240703	105600	2131740	2965	2965	2965	2965	0
484	20240703	105500	2131740	2965	2965	2965	2965	0
485	20240703	105400	2131740	2965	2965	2965	2965	0
486	20240703	105300	2131740	2965	2965	2965	2965	0
487	20240703	105200	2131740	2965	2965	2965	2965	0
488	20240703	105100	2131740	2965	2965	2965	2965	0
489	20240703	105000	2131740	2965	2965	2965	2965	0
490	20240703	104900	2131740	2965	2965	2965	2965	0
491	20240703	104800	2131740	2965	2965	2965	2965	0
492	20240703	104700	2131740	2965	2965	2965	2965	0
493	20240703	104600	2131740	2965	2965	2965	2965	0
494	20240703	104500	2131740	2965	2965	2965	2965	0
495	20240703	104400	2131740	2965	2965	2965	2965	0
496	20240703	104300	2131740	2965	2965	2965	2965	0
497	20240703	104200	2131740	2965	2965	2965	2965	0
498	20240703	104100	2131740	2965	2965	2965	2965	0
499	20240703	104000	2131740	2965	2965	2965	2965	0
500	20240703	103900	2131740	2965	2965	2965	2965	0
501	20240703	103800	2131740	2965	2965	2965	2965	0
502	20240703	103700	2131740	2965	2965	2965	2965	0
503	20240703	103600	2131740	2965	2965	2965	2965	0
504	20240703	103500	2131740	2965	2965	2965	2965	0
505	20240703	103400	2131740	2965	2965	2965	2965	0
506	20240703	103300	2131740	2965	2965	2965	2965	0
507	20240703	103200	2131740	2965	2965	2965	2965	0
508	20240703	103100	2131740	2965	2965	2965	2965	0
509	20240703	103000	2131740	2965	2965	2965	2965	0
510	20240703	102900	2131740	2965	2965	2965	2965	0
511	20240703	102800	2131740	2965	2965	2965	2965	0
512	20240703	102700	2131740	2965	2965	2965	2965	39
513	20240703	102600	2016105	2965	2965	2965	2965	40
514	20240703	102500	1897505	2980	2980	2980	2980	0
515	20240703	102400	1897505	2980	2980	2980	2980	0
516	20240703	102300	1897505	2980	2980	2980	2980	0
517	20240703	102200	1897505	2980	2980	2980	2980	0
518	20240703	102100	1897505	2980	2980	2980	2980	0
519	20240703	102000	1897505	2980	2980	2980	2980	0
520	20240703	101900	1897505	2980	2980	2980	2980	2
521	20240703	101800	1891545	2965	2965	2965	2965	0
522	20240703	101700	1891545	2965	2965	2965	2965	0
523	20240703	101600	1891545	2965	2965	2965	2965	0
524	20240703	101500	1891545	2965	2965	2965	2965	0
525	20240703	101400	1891545	2965	2965	2965	2965	0
526	20240703	101300	1891545	2965	2965	2965	2965	0
527	20240703	101200	1891545	2965	2965	2965	2965	0
528	20240703	101100	1891545	2965	2965	2965	2965	5
529	20240703	101000	1876720	2965	2975	2975	2965	50
530	20240703	100900	1728340	2975	2975	2975	2975	0
531	20240703	100800	1728340	2975	2975	2975	2975	0
532	20240703	100700	1728340	2975	2975	2975	2975	0
533	20240703	100600	1728340	2975	2975	2975	2975	89
534	20240703	100500	1463565	2975	2975	2975	2975	1
535	20240703	100400	1460590	2975	2975	2975	2975	10
536	20240703	100300	1430840	2975	2975	2975	2975	1
537	20240703	100200	1427865	2975	2975	2975	2975	0
538	20240703	100100	1427865	2975	2975	2975	2975	0
539	20240703	100000	1427865	2975	2975	2975	2975	2
540	20240703	095900	1421915	2975	2975	2975	2975	0
541	20240703	095800	1421915	2975	2975	2975	2975	0
542	20240703	095700	1421915	2975	2975	2975	2975	0
543	20240703	095600	1421915	2975	2975	2975	2975	0
544	20240703	095500	1421915	2975	2975	2975	2975	0
545	20240703	095400	1421915	2975	2975	2975	2975	1
546	20240703	095300	1418940	2975	2975	2975	2975	0
547	20240703	095200	1418940	2975	2975	2975	2975	0
548	20240703	095100	1418940	2975	2975	2975	2975	2
549	20240703	095000	1412990	2975	2975	2975	2975	0
550	20240703	094900	1412990	2975	2975	2975	2975	0
551	20240703	094800	1412990	2975	2975	2975	2975	0
552	20240703	094700	1412990	2975	2975	2975	2975	5
553	20240703	094600	1398115	2975	2975	2975	2975	0
554	20240703	094500	1398115	2975	2975	2975	2975	0
555	20240703	094400	1398115	2975	2975	2975	2975	0
556	20240703	094300	1398115	2975	2975	2975	2975	0
557	20240703	094200	1398115	2975	2975	2975	2975	0
558	20240703	094100	1398115	2975	2975	2975	2975	3
559	20240703	094000	1389190	2975	2975	2975	2975	0
560	20240703	093900	1389190	2975	2975	2975	2975	0
561	20240703	093800	1389190	2975	2975	2975	2975	2
562	20240703	093700	1383240	2965	2965	2965	2965	0
563	20240703	093600	1383240	2965	2965	2965	2965	0
564	20240703	093500	1383240	2965	2965	2965	2965	0
565	20240703	093400	1383240	2965	2970	2970	2965	5
566	20240703	093300	1368410	2975	2975	2975	2975	0
567	20240703	093200	1368410	2975	2975	2975	2975	3
568	20240703	093100	1359485	2975	2975	2975	2975	0
569	20240703	093000	1359485	2975	2975	2975	2975	0
570	20240703	092900	1359485	2975	2975	2975	2975	0
571	20240703	092800	1359485	2975	2975	2975	2975	0
572	20240703	092700	1359485	2975	2975	2975	2975	1
573	20240703	092600	1356510	2965	2965	2965	2965	0
574	20240703	092500	1356510	2965	2965	2965	2965	0
575	20240703	092400	1356510	2965	2965	2965	2965	0
576	20240703	092300	1356510	2965	2965	2965	2965	0
577	20240703	092200	1356510	2965	2965	2965	2965	0
578	20240703	092100	1356510	2965	2965	2965	2965	0
579	20240703	092000	1356510	2965	2965	2965	2965	0
580	20240703	091900	1356510	2965	2965	2965	2965	0
581	20240703	091800	1356510	2965	2965	2965	2965	0
582	20240703	091700	1356510	2965	2965	2965	2965	0
583	20240703	091600	1356510	2965	2965	2965	2965	0
584	20240703	091500	1356510	2965	2965	2965	2965	0
585	20240703	091400	1356510	2965	2965	2965	2965	0
586	20240703	091300	1356510	2965	2965	2965	2965	0
587	20240703	091200	1356510	2965	2965	2965	2965	0
588	20240703	091100	1356510	2965	2965	2965	2965	0
589	20240703	091000	1356510	2965	2965	2965	2965	0
590	20240703	090900	1356510	2965	2965	2965	2965	9
591	20240703	090800	1329825	2975	2975	2975	2975	0
592	20240703	090700	1329825	2975	2975	2975	2975	0
593	20240703	090600	1329825	2975	2975	2975	2975	0
594	20240703	090500	1329825	2975	2975	2975	2975	3
595	20240703	090400	1320900	2975	2975	2975	2975	0
596	20240703	090300	1320900	2975	2975	2975	2975	0
597	20240703	090200	1320900	2975	2975	2975	2975	0
598	20240703	090100	1320900	2975	2975	2975	2975	0
599	20240703	090000	1320900	2975	2975	2975	2975	444