KissMeData/010770/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185700	26940430	2985	2985	2985	2985	3000
3	20240710	185600	26940430	2985	2985	2985	2985	0
4	20240710	185500	26940430	2985	2985	2985	2985	0
5	20240710	185400	26940430	2985	2985	2985	2985	0
6	20240710	185300	26940430	2985	2985	2985	2985	0
7	20240710	185200	26940430	2985	2985	2985	2985	0
8	20240710	185100	26940430	2985	2985	2985	2985	0
9	20240710	185000	26940430	2985	2985	2985	2985	0
10	20240710	184900	26940430	2985	2985	2985	2985	0
11	20240710	184800	26940430	2985	2985	2985	2985	0
12	20240710	184700	26940430	2985	2985	2985	2985	0
13	20240710	184600	26940430	2985	2985	2985	2985	0
14	20240710	184500	26940430	2985	2985	2985	2985	0
15	20240710	184400	26940430	2985	2985	2985	2985	0
16	20240710	184300	26940430	2985	2985	2985	2985	0
17	20240710	184200	26940430	2985	2985	2985	2985	0
18	20240710	184100	26940430	2985	2985	2985	2985	0
19	20240710	184000	26940430	2985	2985	2985	2985	0
20	20240710	183900	26940430	2985	2985	2985	2985	0
21	20240710	183800	26940430	2985	2985	2985	2985	0
22	20240710	183700	26940430	2985	2985	2985	2985	0
23	20240710	183600	26940430	2985	2985	2985	2985	0
24	20240710	183500	26940430	2985	2985	2985	2985	0
25	20240710	183400	26940430	2985	2985	2985	2985	0
26	20240710	183300	26940430	2985	2985	2985	2985	0
27	20240710	183200	26940430	2985	2985	2985	2985	0
28	20240710	183100	26940430	2985	2985	2985	2985	0
29	20240710	183000	26940430	2985	2985	2985	2985	0
30	20240710	182900	26940430	2985	2985	2985	2985	0
31	20240710	182800	26940430	2985	2985	2985	2985	0
32	20240710	182700	26940430	2985	2985	2985	2985	3000
33	20240710	182600	26940430	2985	2985	2985	2985	0
34	20240710	182500	26940430	2985	2985	2985	2985	0
35	20240710	182400	26940430	2985	2985	2985	2985	0
36	20240710	182300	26940430	2985	2985	2985	2985	0
37	20240710	182200	26940430	2985	2985	2985	2985	0
38	20240710	182100	26940430	2985	2985	2985	2985	0
39	20240710	182000	26940430	2985	2985	2985	2985	0
40	20240710	181900	26940430	2985	2985	2985	2985	0
41	20240710	181800	26940430	2985	2985	2985	2985	0
42	20240710	181700	26940430	2985	2985	2985	2985	0
43	20240710	181600	26940430	2985	2985	2985	2985	0
44	20240710	181500	26940430	2985	2985	2985	2985	0
45	20240710	181400	26940430	2985	2985	2985	2985	0
46	20240710	181300	26940430	2985	2985	2985	2985	0
47	20240710	181200	26940430	2985	2985	2985	2985	0
48	20240710	181100	26940430	2985	2985	2985	2985	0
49	20240710	181000	26940430	2985	2985	2985	2985	0
50	20240710	180900	26940430	2985	2985	2985	2985	0
51	20240710	180800	26940430	2985	2985	2985	2985	0
52	20240710	180700	26940430	2985	2985	2985	2985	0
53	20240710	180600	26940430	2985	2985	2985	2985	0
54	20240710	180500	26940430	2985	2985	2985	2985	0
55	20240710	180400	26940430	2985	2985	2985	2985	0
56	20240710	180300	26940430	2985	2985	2985	2985	0
57	20240710	180200	26940430	2985	2985	2985	2985	0
58	20240710	180100	26940430	2985	2985	2985	2985	0
59	20240710	180000	26940430	2985	2985	2985	2985	0
60	20240710	175900	26940430	2985	2985	2985	2985	0
61	20240710	175800	26940430	2985	2985	2985	2985	0
62	20240710	175700	26940430	2985	2985	2985	2985	3000
63	20240710	175600	26940430	2985	2985	2985	2985	0
64	20240710	175500	26940430	2985	2985	2985	2985	0
65	20240710	175400	26940430	2985	2985	2985	2985	0
66	20240710	175300	26940430	2985	2985	2985	2985	0
67	20240710	175200	26940430	2985	2985	2985	2985	0
68	20240710	175100	26940430	2985	2985	2985	2985	0
69	20240710	175000	26940430	2985	2985	2985	2985	0
70	20240710	174900	26940430	2985	2985	2985	2985	0
71	20240710	174800	26940430	2985	2985	2985	2985	0
72	20240710	174700	26940430	2985	2985	2985	2985	0
73	20240710	174600	26940430	2985	2985	2985	2985	0
74	20240710	174500	26940430	2985	2985	2985	2985	0
75	20240710	174400	26940430	2985	2985	2985	2985	0
76	20240710	174300	26940430	2985	2985	2985	2985	0
77	20240710	174200	26940430	2985	2985	2985	2985	0
78	20240710	174100	26940430	2985	2985	2985	2985	0
79	20240710	174000	26940430	2985	2985	2985	2985	0
80	20240710	173900	26940430	2985	2985	2985	2985	0
81	20240710	173800	26940430	2985	2985	2985	2985	0
82	20240710	173700	26940430	2985	2985	2985	2985	0
83	20240710	173600	26940430	2985	2985	2985	2985	0
84	20240710	173500	26940430	2985	2985	2985	2985	0
85	20240710	173400	26940430	2985	2985	2985	2985	0
86	20240710	173300	26940430	2985	2985	2985	2985	0
87	20240710	173200	26940430	2985	2985	2985	2985	0
88	20240710	173100	26940430	2985	2985	2985	2985	0
89	20240710	173000	26940430	2985	2985	2985	2985	0
90	20240710	172900	26940430	2985	2985	2985	2985	0
91	20240710	172800	26940430	2985	2985	2985	2985	0
92	20240710	172700	26940430	2985	2985	2985	2985	3000
93	20240710	172600	26940430	2985	2985	2985	2985	0
94	20240710	172500	26940430	2985	2985	2985	2985	0
95	20240710	172400	26940430	2985	2985	2985	2985	0
96	20240710	172300	26940430	2985	2985	2985	2985	0
97	20240710	172200	26940430	2985	2985	2985	2985	0
98	20240710	172100	26940430	2985	2985	2985	2985	0
99	20240710	172000	26940430	2985	2985	2985	2985	0
100	20240710	171900	26940430	2985	2985	2985	2985	0
101	20240710	171800	26940430	2985	2985	2985	2985	0
102	20240710	171700	26940430	2985	2985	2985	2985	0
103	20240710	171600	26940430	2985	2985	2985	2985	0
104	20240710	171500	26940430	2985	2985	2985	2985	0
105	20240710	171400	26940430	2985	2985	2985	2985	0
106	20240710	171300	26940430	2985	2985	2985	2985	0
107	20240710	171200	26940430	2985	2985	2985	2985	0
108	20240710	171100	26940430	2985	2985	2985	2985	0
109	20240710	171000	26940430	2985	2985	2985	2985	0
110	20240710	170900	26940430	2985	2985	2985	2985	0
111	20240710	170800	26940430	2985	2985	2985	2985	0
112	20240710	170700	26940430	2985	2985	2985	2985	0
113	20240710	170600	26940430	2985	2985	2985	2985	0
114	20240710	170500	26940430	2985	2985	2985	2985	0
115	20240710	170400	26940430	2985	2985	2985	2985	0
116	20240710	170300	26940430	2985	2985	2985	2985	0
117	20240710	170200	26940430	2985	2985	2985	2985	0
118	20240710	170100	26940430	2985	2985	2985	2985	0
119	20240710	170000	26940430	2985	2985	2985	2985	0
120	20240710	165900	26940430	2985	2985	2985	2985	0
121	20240710	165800	26940430	2985	2985	2985	2985	0
122	20240710	165700	26940430	2985	2985	2985	2985	3000
123	20240710	165600	26940430	2985	2985	2985	2985	0
124	20240710	165500	26940430	2985	2985	2985	2985	0
125	20240710	165400	26940430	2985	2985	2985	2985	0
126	20240710	165300	26940430	2985	2985	2985	2985	0
127	20240710	165200	26940430	2985	2985	2985	2985	0
128	20240710	165100	26940430	2985	2985	2985	2985	0
129	20240710	165000	26940430	2985	2985	2985	2985	0
130	20240710	164900	26940430	2985	2985	2985	2985	0
131	20240710	164800	26940430	2985	2985	2985	2985	0
132	20240710	164700	26940430	2985	2985	2985	2985	0
133	20240710	164600	26940430	2985	2985	2985	2985	0
134	20240710	164500	26940430	2985	2985	2985	2985	0
135	20240710	164400	26940430	2985	2985	2985	2985	0
136	20240710	164300	26940430	2985	2985	2985	2985	0
137	20240710	164200	26940430	2985	2985	2985	2985	0
138	20240710	164100	26940430	2985	2985	2985	2985	0
139	20240710	164000	26940430	2985	2985	2985	2985	0
140	20240710	163900	26940430	2985	2985	2985	2985	0
141	20240710	163800	26940430	2985	2985	2985	2985	0
142	20240710	163700	26940430	2985	2985	2985	2985	0
143	20240710	163600	26940430	2985	2985	2985	2985	0
144	20240710	163500	26940430	2985	2985	2985	2985	0
145	20240710	163400	26940430	2985	2985	2985	2985	0
146	20240710	163300	26940430	2985	2985	2985	2985	0
147	20240710	163200	26940430	2985	2985	2985	2985	0
148	20240710	163100	26940430	2985	2985	2985	2985	0
149	20240710	163000	26940430	2985	2985	2985	2985	0
150	20240710	162900	26940430	2985	2985	2985	2985	0
151	20240710	162800	26940430	2985	2985	2985	2985	0
152	20240710	162700	26940430	2985	2985	2985	2985	3000
153	20240710	162600	26940430	2985	2985	2985	2985	0
154	20240710	162500	26940430	2985	2985	2985	2985	0
155	20240710	162400	26940430	2985	2985	2985	2985	0
156	20240710	162300	26940430	2985	2985	2985	2985	0
157	20240710	162200	26940430	2985	2985	2985	2985	0
158	20240710	162100	26940430	2985	2985	2985	2985	0
159	20240710	162000	26940430	2985	2985	2985	2985	0
160	20240710	161900	26940430	2985	2985	2985	2985	0
161	20240710	161800	26940430	2985	2985	2985	2985	0
162	20240710	161700	26940430	2985	2985	2985	2985	0
163	20240710	161600	26940430	2985	2985	2985	2985	0
164	20240710	161500	26940430	2985	2985	2985	2985	0
165	20240710	161400	26940430	2985	2985	2985	2985	0
166	20240710	161300	26940430	2985	2985	2985	2985	0
167	20240710	161200	26940430	2985	2985	2985	2985	0
168	20240710	161100	26940430	2985	2985	2985	2985	0
169	20240710	161000	26940430	2985	2985	2985	2985	0
170	20240710	160900	26940430	2985	2985	2985	2985	0
171	20240710	160800	26940430	2985	2985	2985	2985	0
172	20240710	160700	26940430	2985	2985	2985	2985	0
173	20240710	160600	26940430	2985	2985	2985	2985	0
174	20240710	160500	26940430	2985	2985	2985	2985	0
175	20240710	160400	26940430	2985	2985	2985	2985	0
176	20240710	160300	26940430	2985	2985	2985	2985	0
177	20240710	160200	26940430	2985	2985	2985	2985	0
178	20240710	160100	26940430	2985	2985	2985	2985	0
179	20240710	160000	26940430	2985	2985	2985	2985	0
180	20240710	155900	26940430	2985	2985	2985	2985	0
181	20240710	155800	26940430	2985	2985	2985	2985	0
182	20240710	155700	26940430	2985	2985	2985	2985	3000
183	20240710	155600	26940430	2985	2985	2985	2985	0
184	20240710	155500	26940430	2985	2985	2985	2985	0
185	20240710	155400	26940430	2985	2985	2985	2985	0
186	20240710	155300	26940430	2985	2985	2985	2985	0
187	20240710	155200	26940430	2985	2985	2985	2985	0
188	20240710	155100	26940430	2985	2985	2985	2985	0
189	20240710	155000	26940430	2985	2985	2985	2985	0
190	20240710	154900	26940430	2985	2985	2985	2985	0
191	20240710	154800	26940430	2985	2985	2985	2985	0
192	20240710	154700	26940430	2985	2985	2985	2985	0
193	20240710	154600	26940430	2985	2985	2985	2985	0
194	20240710	154500	26940430	2985	2985	2985	2985	0
195	20240710	154400	26940430	2985	2985	2985	2985	0
196	20240710	154300	26940430	2985	2985	2985	2985	0
197	20240710	154200	26940430	2985	2985	2985	2985	0
198	20240710	154100	26940430	2985	2985	2985	2985	0
199	20240710	154000	26940430	2985	2985	2985	2985	0
200	20240710	153900	26940430	2985	2985	2985	2985	0
201	20240710	153800	26940430	2985	2985	2985	2985	0
202	20240710	153700	26940430	2985	2985	2985	2985	0
203	20240710	153600	26940430	2985	2985	2985	2985	0
204	20240710	153500	26940430	2985	2985	2985	2985	0
205	20240710	153400	26940430	2985	2985	2985	2985	0
206	20240710	153300	26940430	2985	2985	2985	2985	0
207	20240710	153200	26940430	2985	2985	2985	2985	0
208	20240710	153100	26940430	2985	2985	2985	2985	0
209	20240710	153000	26940430	2985	2985	2985	2985	3000
210	20240710	152900	17985430	2990	2990	2990	2990	0
211	20240710	152800	17985430	2990	2990	2990	2990	0
212	20240710	152700	17985430	2990	2990	2990	2990	0
213	20240710	152600	17985430	2990	2990	2990	2990	0
214	20240710	152500	17985430	2990	2990	2990	2990	0
215	20240710	152400	17985430	2990	2990	2990	2990	0
216	20240710	152300	17985430	2990	2990	2990	2990	0
217	20240710	152200	17985430	2990	2990	2990	2990	0
218	20240710	152100	17985430	2990	2990	2990	2990	0
219	20240710	152000	17985430	2990	2990	2990	2990	0
220	20240710	151900	17985430	2990	2990	2990	2990	0
221	20240710	151800	17985430	2990	2990	2990	2990	0
222	20240710	151700	17985430	2990	2990	2990	2990	0
223	20240710	151600	17985430	2990	2990	2990	2990	0
224	20240710	151500	17985430	2990	2990	2990	2990	0
225	20240710	151400	17985430	2990	2990	2990	2990	0
226	20240710	151300	17985430	2990	2990	2990	2990	0
227	20240710	151200	17985430	2990	2990	2990	2990	0
228	20240710	151100	17985430	2990	2990	2990	2990	0
229	20240710	151000	17985430	2990	2990	2990	2990	0
230	20240710	150900	17985430	2990	2990	2990	2990	0
231	20240710	150800	17985430	2990	2990	2990	2990	0
232	20240710	150700	17985430	2990	2990	2990	2990	0
233	20240710	150600	17985430	2990	2990	2990	2990	0
234	20240710	150500	17985430	2990	2990	2990	2990	0
235	20240710	150400	17985430	2990	2990	2990	2990	0
236	20240710	150300	17985430	2990	2990	2990	2990	0
237	20240710	150200	17985430	2990	2990	2990	2990	0
238	20240710	150100	17985430	2990	2990	2990	2990	0
239	20240710	150000	17985430	2990	2990	2990	2990	0
240	20240710	145900	17985430	2990	2990	2990	2990	0
241	20240710	145800	17985430	2990	2990	2990	2990	0
242	20240710	145700	17985430	2990	2990	2990	2990	0
243	20240710	145600	17985430	2990	2990	2990	2990	0
244	20240710	145500	17985430	2990	2985	2990	2985	18
245	20240710	145400	17931635	2980	2980	2980	2980	0
246	20240710	145300	17931635	2980	2980	2980	2980	0
247	20240710	145200	17931635	2980	2980	2980	2980	0
248	20240710	145100	17931635	2980	2980	2980	2980	0
249	20240710	145000	17931635	2980	2980	2980	2980	0
250	20240710	144900	17931635	2980	2980	2980	2980	0
251	20240710	144800	17931635	2980	2980	2980	2980	0
252	20240710	144700	17931635	2980	2985	2985	2980	9
253	20240710	144600	17904805	2990	2990	2990	2990	0
254	20240710	144500	17904805	2990	2990	2990	2990	0
255	20240710	144400	17904805	2990	2990	2990	2990	0
256	20240710	144300	17904805	2990	2990	2990	2990	8
257	20240710	144200	17880885	2990	2990	2990	2990	0
258	20240710	144100	17880885	2990	2990	2990	2990	18
259	20240710	144000	17827065	2990	2990	2990	2990	0
260	20240710	143900	17827065	2990	2990	2990	2990	0
261	20240710	143800	17827065	2990	2990	2990	2990	0
262	20240710	143700	17827065	2990	2990	2990	2990	0
263	20240710	143600	17827065	2990	2990	2990	2990	0
264	20240710	143500	17827065	2990	2990	2990	2990	0
265	20240710	143400	17827065	2990	2990	2990	2990	0
266	20240710	143300	17827065	2990	2990	2990	2990	0
267	20240710	143200	17827065	2990	2990	2990	2990	0
268	20240710	143100	17827065	2990	2990	2990	2990	0
269	20240710	143000	17827065	2990	2990	2990	2990	0
270	20240710	142900	17827065	2990	2990	2990	2990	0
271	20240710	142800	17827065	2990	2990	2990	2990	18
272	20240710	142700	17773245	2990	2990	2990	2990	0
273	20240710	142600	17773245	2990	2990	2990	2990	0
274	20240710	142500	17773245	2990	2990	2990	2990	0
275	20240710	142400	17773245	2990	2990	2990	2990	0
276	20240710	142300	17773245	2990	2990	2990	2990	0
277	20240710	142200	17773245	2990	2990	2990	2990	0
278	20240710	142100	17773245	2990	2990	2990	2990	0
279	20240710	142000	17773245	2990	2990	2990	2990	0
280	20240710	141900	17773245	2990	2990	2990	2990	0
281	20240710	141800	17773245	2990	2990	2990	2990	0
282	20240710	141700	17773245	2990	2990	2990	2990	0
283	20240710	141600	17773245	2990	2990	2990	2990	0
284	20240710	141500	17773245	2990	2990	2990	2990	0
285	20240710	141400	17773245	2990	2990	2990	2990	18
286	20240710	141300	17719425	2990	2990	2990	2990	0
287	20240710	141200	17719425	2990	2990	2990	2990	0
288	20240710	141100	17719425	2990	2990	2990	2990	0
289	20240710	141000	17719425	2990	2990	2990	2990	0
290	20240710	140900	17719425	2990	2990	2990	2990	0
291	20240710	140800	17719425	2990	2990	2990	2990	0
292	20240710	140700	17719425	2990	2990	2990	2990	0
293	20240710	140600	17719425	2990	2990	2990	2990	0
294	20240710	140500	17719425	2990	2990	2990	2990	0
295	20240710	140400	17719425	2990	2990	2990	2990	0
296	20240710	140300	17719425	2990	2990	2990	2990	0
297	20240710	140200	17719425	2990	2990	2990	2990	0
298	20240710	140100	17719425	2990	2990	2990	2990	0
299	20240710	140000	17719425	2990	2990	2990	2990	18
300	20240710	135900	17665605	2990	2990	2990	2990	0
301	20240710	135800	17665605	2990	2990	2990	2990	0
302	20240710	135700	17665605	2990	2990	2990	2990	0
303	20240710	135600	17665605	2990	2990	2990	2990	0
304	20240710	135500	17665605	2990	2990	2990	2990	0
305	20240710	135400	17665605	2990	2990	2990	2990	0
306	20240710	135300	17665605	2990	2990	2990	2990	0
307	20240710	135200	17665605	2990	2990	2990	2990	0
308	20240710	135100	17665605	2990	2990	2990	2990	5
309	20240710	135000	17650655	2990	2990	2990	2990	0
310	20240710	134900	17650655	2990	2990	2990	2990	0
311	20240710	134800	17650655	2990	2990	2990	2990	0
312	20240710	134700	17650655	2990	2990	2990	2990	0
313	20240710	134600	17650655	2990	2990	2990	2990	18
314	20240710	134500	17596835	2990	2990	2990	2990	0
315	20240710	134400	17596835	2990	2990	2990	2990	0
316	20240710	134300	17596835	2990	2990	2990	2990	0
317	20240710	134200	17596835	2990	2990	2990	2990	0
318	20240710	134100	17596835	2990	2990	2990	2990	0
319	20240710	134000	17596835	2990	2990	2990	2990	0
320	20240710	133900	17596835	2990	2990	2990	2990	0
321	20240710	133800	17596835	2990	2990	2990	2990	0
322	20240710	133700	17596835	2990	2990	2990	2990	0
323	20240710	133600	17596835	2990	2990	2990	2990	0
324	20240710	133500	17596835	2990	2990	2990	2990	0
325	20240710	133400	17596835	2990	2990	2990	2990	0
326	20240710	133300	17596835	2990	2990	2990	2990	0
327	20240710	133200	17596835	2990	2990	2990	2990	19
328	20240710	133100	17540025	2990	2990	2990	2990	0
329	20240710	133000	17540025	2990	2990	2990	2990	0
330	20240710	132900	17540025	2990	2990	2990	2990	0
331	20240710	132800	17540025	2990	2990	2990	2990	0
332	20240710	132700	17540025	2990	2990	2990	2990	0
333	20240710	132600	17540025	2990	2990	2990	2990	0
334	20240710	132500	17540025	2990	2990	2990	2990	0
335	20240710	132400	17540025	2990	2990	2990	2990	0
336	20240710	132300	17540025	2990	2990	2990	2990	0
337	20240710	132200	17540025	2990	2990	2990	2990	0
338	20240710	132100	17540025	2990	2990	2990	2990	0
339	20240710	132000	17540025	2990	2990	2990	2990	0
340	20240710	131900	17540025	2990	2990	2990	2990	0
341	20240710	131800	17540025	2990	2990	2990	2990	19
342	20240710	131700	17483215	2975	2975	2975	2975	0
343	20240710	131600	17483215	2975	2975	2975	2975	0
344	20240710	131500	17483215	2975	2975	2975	2975	0
345	20240710	131400	17483215	2975	2975	2975	2975	0
346	20240710	131300	17483215	2975	2975	2975	2975	0
347	20240710	131200	17483215	2975	2975	2975	2975	0
348	20240710	131100	17483215	2975	2975	2975	2975	551
349	20240710	131000	15843990	2980	2980	2980	2980	8
350	20240710	130900	15820150	2990	2990	2990	2990	0
351	20240710	130800	15820150	2990	2990	2990	2990	0
352	20240710	130700	15820150	2990	2990	2990	2990	0
353	20240710	130600	15820150	2990	2990	2990	2990	0
354	20240710	130500	15820150	2990	2990	2990	2990	0
355	20240710	130400	15820150	2990	2990	2990	2990	19
356	20240710	130300	15763340	2980	2980	2980	2980	0
357	20240710	130200	15763340	2980	2980	2980	2980	0
358	20240710	130100	15763340	2980	2980	2980	2980	0
359	20240710	130000	15763340	2980	2980	2980	2980	0
360	20240710	125900	15763340	2980	2980	2980	2980	0
361	20240710	125800	15763340	2980	2980	2980	2980	96
362	20240710	125700	15477260	2990	2990	2990	2990	0
363	20240710	125600	15477260	2990	2990	2990	2990	0
364	20240710	125500	15477260	2990	2990	2990	2990	0
365	20240710	125400	15477260	2990	2990	2990	2990	0
366	20240710	125300	15477260	2990	2990	2990	2990	0
367	20240710	125200	15477260	2990	2990	2990	2990	0
368	20240710	125100	15477260	2990	2990	2990	2990	0
369	20240710	125000	15477260	2990	2990	2990	2990	19
370	20240710	124900	15420450	2990	2990	2990	2990	0
371	20240710	124800	15420450	2990	2990	2990	2990	0
372	20240710	124700	15420450	2990	2990	2990	2990	0
373	20240710	124600	15420450	2990	2990	2990	2990	0
374	20240710	124500	15420450	2990	2990	2990	2990	0
375	20240710	124400	15420450	2990	2990	2990	2990	0
376	20240710	124300	15420450	2990	2990	2990	2990	0
377	20240710	124200	15420450	2990	2990	2990	2990	0
378	20240710	124100	15420450	2990	2990	2990	2990	0
379	20240710	124000	15420450	2990	2990	2990	2990	20
380	20240710	123900	15360650	2990	2990	2990	2990	0
381	20240710	123800	15360650	2990	2990	2990	2990	0
382	20240710	123700	15360650	2990	2990	2990	2990	0
383	20240710	123600	15360650	2990	2990	2990	2990	19
384	20240710	123500	15303840	2980	2980	2980	2980	0
385	20240710	123400	15303840	2980	2980	2980	2980	0
386	20240710	123300	15303840	2980	2980	2980	2980	0
387	20240710	123200	15303840	2980	2980	2980	2980	0
388	20240710	123100	15303840	2980	2980	2980	2980	54
389	20240710	123000	15142920	2980	2980	2980	2980	0
390	20240710	122900	15142920	2980	2980	2980	2980	0
391	20240710	122800	15142920	2980	2980	2980	2980	183
392	20240710	122700	14597580	2990	2990	2990	2990	0
393	20240710	122600	14597580	2990	2990	2990	2990	0
394	20240710	122500	14597580	2990	2990	2990	2990	0
395	20240710	122400	14597580	2990	2990	2990	2990	0
396	20240710	122300	14597580	2990	2990	2990	2990	0
397	20240710	122200	14597580	2990	2990	2990	2990	19
398	20240710	122100	14540770	2990	2990	2990	2990	1
399	20240710	122000	14537780	2980	2980	2980	2980	0
400	20240710	121900	14537780	2980	2980	2980	2980	0
401	20240710	121800	14537780	2980	2980	2980	2980	0
402	20240710	121700	14537780	2980	2980	2980	2980	0
403	20240710	121600	14537780	2980	2980	2980	2980	0
404	20240710	121500	14537780	2980	2980	2980	2980	300
405	20240710	121400	13643780	2990	2990	2990	2990	0
406	20240710	121300	13643780	2990	2990	2990	2990	0
407	20240710	121200	13643780	2990	2990	2990	2990	0
408	20240710	121100	13643780	2990	2990	2990	2990	0
409	20240710	121000	13643780	2990	2990	2990	2990	0
410	20240710	120900	13643780	2990	2990	2990	2990	0
411	20240710	120800	13643780	2990	2990	2990	2990	19
412	20240710	120700	13586970	2985	2985	2985	2985	0
413	20240710	120600	13586970	2985	2985	2985	2985	0
414	20240710	120500	13586970	2985	2985	2985	2985	0
415	20240710	120400	13586970	2985	2985	2985	2985	0
416	20240710	120300	13586970	2985	2985	2985	2985	183
417	20240710	120200	13040715	2985	2985	2985	2985	0
418	20240710	120100	13040715	2985	2985	2985	2985	0
419	20240710	120000	13040715	2985	2985	2985	2985	19
420	20240710	115900	12984000	2985	2985	2985	2985	0
421	20240710	115800	12984000	2985	2985	2985	2985	0
422	20240710	115700	12984000	2985	2985	2985	2985	0
423	20240710	115600	12984000	2985	2985	2985	2985	0
424	20240710	115500	12984000	2985	2985	2985	2985	0
425	20240710	115400	12984000	2985	2985	2985	2985	19
426	20240710	115300	12927285	2985	2985	2985	2985	0
427	20240710	115200	12927285	2985	2985	2985	2985	0
428	20240710	115100	12927285	2985	2985	2985	2985	0
429	20240710	115000	12927285	2985	2985	2985	2985	0
430	20240710	114900	12927285	2985	2985	2985	2985	0
431	20240710	114800	12927285	2985	2985	2985	2985	0
432	20240710	114700	12927285	2985	2985	2985	2985	0
433	20240710	114600	12927285	2985	2985	2985	2985	0
434	20240710	114500	12927285	2985	2985	2985	2985	0
435	20240710	114400	12927285	2985	2985	2985	2985	0
436	20240710	114300	12927285	2985	2985	2985	2985	0
437	20240710	114200	12927285	2985	2985	2985	2985	0
438	20240710	114100	12927285	2985	2985	2985	2985	0
439	20240710	114000	12927285	2985	2985	2985	2985	19
440	20240710	113900	12870570	2985	2985	2985	2985	0
441	20240710	113800	12870570	2985	2985	2985	2985	0
442	20240710	113700	12870570	2985	2985	2985	2985	0
443	20240710	113600	12870570	2985	2985	2985	2985	0
444	20240710	113500	12870570	2985	2985	2985	2985	77
445	20240710	113400	12640725	2985	2985	2985	2985	0
446	20240710	113300	12640725	2985	2985	2985	2985	0
447	20240710	113200	12640725	2985	2985	2985	2985	0
448	20240710	113100	12640725	2985	2985	2985	2985	0
449	20240710	113000	12640725	2985	2985	2985	2985	0
450	20240710	112900	12640725	2985	2985	2985	2985	0
451	20240710	112800	12640725	2985	2985	2985	2985	93
452	20240710	112700	12363120	2985	2985	2985	2985	0
453	20240710	112600	12363120	2985	2985	2985	2985	19
454	20240710	112500	12306405	2980	2980	2980	2980	0
455	20240710	112400	12306405	2980	2980	2980	2980	0
456	20240710	112300	12306405	2980	2980	2980	2980	0
457	20240710	112200	12306405	2980	2980	2980	2980	20
458	20240710	112100	12246805	2985	2985	2985	2985	0
459	20240710	112000	12246805	2985	2985	2985	2985	0
460	20240710	111900	12246805	2985	2985	2985	2985	0
461	20240710	111800	12246805	2985	2985	2985	2985	0
462	20240710	111700	12246805	2985	2985	2985	2985	0
463	20240710	111600	12246805	2985	2985	2985	2985	0
464	20240710	111500	12246805	2985	2985	2985	2985	0
465	20240710	111400	12246805	2985	2985	2985	2985	0
466	20240710	111300	12246805	2985	2985	2985	2985	20
467	20240710	111200	12187105	2985	2985	2985	2985	19
468	20240710	111100	12130390	2985	2985	2985	2985	0
469	20240710	111000	12130390	2985	2985	2985	2985	0
470	20240710	110900	12130390	2985	2985	2985	2985	145
471	20240710	110800	11697565	2985	2985	2985	2985	0
472	20240710	110700	11697565	2985	2985	2985	2985	0
473	20240710	110600	11697565	2985	2985	2985	2985	0
474	20240710	110500	11697565	2985	2985	2985	2985	0
475	20240710	110400	11697565	2985	2985	2985	2985	0
476	20240710	110300	11697565	2985	2985	2985	2985	0
477	20240710	110200	11697565	2985	2985	2985	2985	0
478	20240710	110100	11697565	2985	2985	2985	2985	0
479	20240710	110000	11697565	2985	2985	2985	2985	0
480	20240710	105900	11697565	2985	2985	2985	2985	0
481	20240710	105800	11697565	2985	2985	2985	2985	19
482	20240710	105700	11640850	2985	2985	2985	2985	0
483	20240710	105600	11640850	2985	2985	2985	2985	0
484	20240710	105500	11640850	2985	2985	2985	2985	0
485	20240710	105400	11640850	2985	2985	2985	2985	0
486	20240710	105300	11640850	2985	2985	2985	2985	0
487	20240710	105200	11640850	2985	2985	2985	2985	0
488	20240710	105100	11640850	2985	2985	2985	2985	0
489	20240710	105000	11640850	2985	2985	2985	2985	0
490	20240710	104900	11640850	2985	2985	2985	2985	0
491	20240710	104800	11640850	2985	2985	2985	2985	0
492	20240710	104700	11640850	2985	2985	2985	2985	0
493	20240710	104600	11640850	2985	2985	2985	2985	0
494	20240710	104500	11640850	2985	2985	2985	2985	0
495	20240710	104400	11640850	2985	2985	2985	2985	19
496	20240710	104300	11584135	2980	2980	2980	2980	0
497	20240710	104200	11584135	2980	2980	2980	2980	0
498	20240710	104100	11584135	2980	2980	2980	2980	133
499	20240710	104000	11187795	2985	2985	2985	2985	0
500	20240710	103900	11187795	2985	2985	2985	2985	0
501	20240710	103800	11187795	2985	2985	2985	2985	0
502	20240710	103700	11187795	2985	2985	2985	2985	0
503	20240710	103600	11187795	2985	2985	2985	2985	0
504	20240710	103500	11187795	2985	2985	2985	2985	0
505	20240710	103400	11187795	2985	2985	2985	2985	0
506	20240710	103300	11187795	2985	2985	2985	2985	0
507	20240710	103200	11187795	2985	2985	2985	2985	0
508	20240710	103100	11187795	2985	2985	2985	2985	0
509	20240710	103000	11187795	2985	2985	2985	2985	19
510	20240710	102900	11131080	2985	2985	2985	2985	0
511	20240710	102800	11131080	2985	2985	2985	2985	0
512	20240710	102700	11131080	2985	2985	2985	2985	0
513	20240710	102600	11131080	2985	2985	2985	2985	0
514	20240710	102500	11131080	2985	2985	2985	2985	0
515	20240710	102400	11131080	2985	2985	2985	2985	0
516	20240710	102300	11131080	2985	2985	2985	2985	0
517	20240710	102200	11131080	2985	2985	2985	2985	0
518	20240710	102100	11131080	2985	2985	2985	2985	0
519	20240710	102000	11131080	2985	2985	2985	2985	2
520	20240710	101900	11125110	2985	2985	2985	2985	20
521	20240710	101800	11065410	2985	2985	2985	2985	0
522	20240710	101700	11065410	2985	2985	2985	2985	0
523	20240710	101600	11065410	2985	2985	2985	2985	0
524	20240710	101500	11065410	2985	2985	2985	2985	0
525	20240710	101400	11065410	2985	2985	2985	2985	0
526	20240710	101300	11065410	2985	2985	2985	2985	0
527	20240710	101200	11065410	2985	2985	2985	2985	0
528	20240710	101100	11065410	2985	2985	2985	2985	0
529	20240710	101000	11065410	2985	2985	2985	2985	0
530	20240710	100900	11065410	2985	2985	2985	2985	3000
531	20240710	100800	2110410	2985	2985	2985	2985	0
532	20240710	100700	2110410	2985	2985	2985	2985	0
533	20240710	100600	2110410	2985	2985	2985	2985	0
534	20240710	100500	2110410	2985	2985	2985	2985	1
535	20240710	100400	2107425	2985	2985	2985	2985	10
536	20240710	100300	2077575	2985	2985	2985	2985	1
537	20240710	100200	2074590	2970	2970	2970	2970	0
538	20240710	100100	2074590	2970	2970	2970	2970	0
539	20240710	100000	2074590	2970	2970	2970	2970	0
540	20240710	095900	2074590	2970	2970	2970	2970	0
541	20240710	095800	2074590	2970	2970	2970	2970	0
542	20240710	095700	2074590	2970	2970	2970	2970	0
543	20240710	095600	2074590	2970	2970	2970	2970	0
544	20240710	095500	2074590	2970	2970	2970	2970	0
545	20240710	095400	2074590	2970	2970	2970	2970	1
546	20240710	095300	2071620	2985	2985	2985	2985	0
547	20240710	095200	2071620	2985	2985	2985	2985	0
548	20240710	095100	2071620	2985	2985	2985	2985	0
549	20240710	095000	2071620	2985	2985	2985	2985	5
550	20240710	094900	2056695	2985	2985	2985	2985	0
551	20240710	094800	2056695	2985	2985	2985	2985	0
552	20240710	094700	2056695	2985	2985	2985	2985	0
553	20240710	094600	2056695	2985	2985	2985	2985	0
554	20240710	094500	2056695	2985	2985	2985	2985	0
555	20240710	094400	2056695	2985	2985	2985	2985	0
556	20240710	094300	2056695	2985	2985	2985	2985	0
557	20240710	094200	2056695	2985	2985	2985	2985	0
558	20240710	094100	2056695	2985	2985	2985	2985	0
559	20240710	094000	2056695	2985	2985	2985	2985	2
560	20240710	093900	2050725	2985	2985	2985	2985	0
561	20240710	093800	2050725	2985	2985	2985	2985	0
562	20240710	093700	2050725	2985	2985	2985	2985	0
563	20240710	093600	2050725	2985	2985	2985	2985	0
564	20240710	093500	2050725	2985	2985	2985	2985	0
565	20240710	093400	2050725	2985	2985	2985	2985	0
566	20240710	093300	2050725	2985	2985	2985	2985	2
567	20240710	093200	2044755	2985	2985	2985	2985	0
568	20240710	093100	2044755	2985	2985	2985	2985	8
569	20240710	093000	2020875	2985	2980	2985	2965	263
570	20240710	092900	1237345	2985	2985	2985	2985	0
571	20240710	092800	1237345	2985	2985	2985	2985	0
572	20240710	092700	1237345	2985	2985	2985	2985	0
573	20240710	092600	1237345	2985	2985	2985	2985	0
574	20240710	092500	1237345	2985	2985	2985	2985	0
575	20240710	092400	1237345	2985	2985	2985	2985	0
576	20240710	092300	1237345	2985	2985	2985	2985	0
577	20240710	092200	1237345	2985	2985	2985	2985	0
578	20240710	092100	1237345	2985	2985	2985	2985	0
579	20240710	092000	1237345	2985	2985	2985	2985	0
580	20240710	091900	1237345	2985	2985	2985	2985	0
581	20240710	091800	1237345	2985	2985	2985	2985	0
582	20240710	091700	1237345	2985	2985	2985	2985	2
583	20240710	091600	1231375	2985	2985	2985	2985	101
584	20240710	091500	929890	2990	2990	2990	2990	0
585	20240710	091400	929890	2990	2990	2990	2990	0
586	20240710	091300	929890	2990	2990	2990	2990	293
587	20240710	091200	53820	2990	2990	2990	2990	0
588	20240710	091100	53820	2990	2990	2990	2990	0
589	20240710	091000	53820	2990	2990	2990	2990	0
590	20240710	090900	53820	2990	2990	2990	2990	0
591	20240710	090800	53820	2990	2990	2990	2990	0
592	20240710	090700	53820	2990	2990	2990	2990	0
593	20240710	090600	53820	2990	2990	2990	2990	0
594	20240710	090500	53820	2990	2990	2990	2990	0
595	20240710	090400	53820	2990	2990	2990	2990	0
596	20240710	090300	53820	2990	2990	2990	2990	0
597	20240710	090200	53820	2990	2990	2990	2990	0
598	20240710	090100	53820	2990	2990	2990	2990	0
599	20240710	090000	53820	2990	2990	2990	2990	18