KissMeData/010770/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	185400	10679410	2960	2960	2960	2960	678
3	20240723	185300	10679410	2960	2960	2960	2960	0
4	20240723	185200	10679410	2960	2960	2960	2960	0
5	20240723	185100	10679410	2960	2960	2960	2960	0
6	20240723	185000	10679410	2960	2960	2960	2960	0
7	20240723	184900	10679410	2960	2960	2960	2960	0
8	20240723	184800	10679410	2960	2960	2960	2960	0
9	20240723	184700	10679410	2960	2960	2960	2960	0
10	20240723	184600	10679410	2960	2960	2960	2960	0
11	20240723	184500	10679410	2960	2960	2960	2960	0
12	20240723	184400	10679410	2960	2960	2960	2960	0
13	20240723	184300	10679410	2960	2960	2960	2960	0
14	20240723	184200	10679410	2960	2960	2960	2960	0
15	20240723	184100	10679410	2960	2960	2960	2960	0
16	20240723	184000	10679410	2960	2960	2960	2960	0
17	20240723	183900	10679410	2960	2960	2960	2960	0
18	20240723	183800	10679410	2960	2960	2960	2960	0
19	20240723	183700	10679410	2960	2960	2960	2960	0
20	20240723	183600	10679410	2960	2960	2960	2960	0
21	20240723	183500	10679410	2960	2960	2960	2960	0
22	20240723	183400	10679410	2960	2960	2960	2960	0
23	20240723	183300	10679410	2960	2960	2960	2960	0
24	20240723	183200	10679410	2960	2960	2960	2960	0
25	20240723	183100	10679410	2960	2960	2960	2960	0
26	20240723	183000	10679410	2960	2960	2960	2960	0
27	20240723	182900	10679410	2960	2960	2960	2960	0
28	20240723	182800	10679410	2960	2960	2960	2960	0
29	20240723	182700	10679410	2960	2960	2960	2960	0
30	20240723	182600	10679410	2960	2960	2960	2960	0
31	20240723	182500	10679410	2960	2960	2960	2960	0
32	20240723	182400	10679410	2960	2960	2960	2960	678
33	20240723	182300	10679410	2960	2960	2960	2960	0
34	20240723	182200	10679410	2960	2960	2960	2960	0
35	20240723	182100	10679410	2960	2960	2960	2960	0
36	20240723	182000	10679410	2960	2960	2960	2960	0
37	20240723	181900	10679410	2960	2960	2960	2960	0
38	20240723	181800	10679410	2960	2960	2960	2960	0
39	20240723	181700	10679410	2960	2960	2960	2960	0
40	20240723	181600	10679410	2960	2960	2960	2960	0
41	20240723	181500	10679410	2960	2960	2960	2960	0
42	20240723	181400	10679410	2960	2960	2960	2960	0
43	20240723	181300	10679410	2960	2960	2960	2960	0
44	20240723	181200	10679410	2960	2960	2960	2960	0
45	20240723	181100	10679410	2960	2960	2960	2960	0
46	20240723	181000	10679410	2960	2960	2960	2960	0
47	20240723	180900	10679410	2960	2960	2960	2960	0
48	20240723	180800	10679410	2960	2960	2960	2960	0
49	20240723	180700	10679410	2960	2960	2960	2960	0
50	20240723	180600	10679410	2960	2960	2960	2960	0
51	20240723	180500	10679410	2960	2960	2960	2960	0
52	20240723	180400	10679410	2960	2960	2960	2960	0
53	20240723	180300	10679410	2960	2960	2960	2960	0
54	20240723	180200	10679410	2960	2960	2960	2960	0
55	20240723	180100	10679410	2960	2960	2960	2960	0
56	20240723	180000	10679410	2960	2960	2960	2960	0
57	20240723	175900	10679410	2960	2960	2960	2960	0
58	20240723	175800	10679410	2960	2960	2960	2960	0
59	20240723	175700	10679410	2960	2960	2960	2960	0
60	20240723	175600	10679410	2960	2960	2960	2960	0
61	20240723	175500	10679410	2960	2960	2960	2960	0
62	20240723	175400	10679410	2960	2960	2960	2960	678
63	20240723	175300	10679410	2960	2960	2960	2960	0
64	20240723	175200	10679410	2960	2960	2960	2960	0
65	20240723	175100	10679410	2960	2960	2960	2960	0
66	20240723	175000	10679410	2960	2960	2960	2960	0
67	20240723	174900	10679410	2960	2960	2960	2960	0
68	20240723	174800	10679410	2960	2960	2960	2960	0
69	20240723	174700	10679410	2960	2960	2960	2960	0
70	20240723	174600	10679410	2960	2960	2960	2960	0
71	20240723	174500	10679410	2960	2960	2960	2960	0
72	20240723	174400	10679410	2960	2960	2960	2960	0
73	20240723	174300	10679410	2960	2960	2960	2960	0
74	20240723	174200	10679410	2960	2960	2960	2960	0
75	20240723	174100	10679410	2960	2960	2960	2960	0
76	20240723	174000	10679410	2960	2960	2960	2960	0
77	20240723	173900	10679410	2960	2960	2960	2960	0
78	20240723	173800	10679410	2960	2960	2960	2960	0
79	20240723	173700	10679410	2960	2960	2960	2960	0
80	20240723	173600	10679410	2960	2960	2960	2960	0
81	20240723	173500	10679410	2960	2960	2960	2960	0
82	20240723	173400	10679410	2960	2960	2960	2960	0
83	20240723	173300	10679410	2960	2960	2960	2960	0
84	20240723	173200	10679410	2960	2960	2960	2960	0
85	20240723	173100	10679410	2960	2960	2960	2960	0
86	20240723	173000	10679410	2960	2960	2960	2960	0
87	20240723	172900	10679410	2960	2960	2960	2960	0
88	20240723	172800	10679410	2960	2960	2960	2960	0
89	20240723	172700	10679410	2960	2960	2960	2960	0
90	20240723	172600	10679410	2960	2960	2960	2960	0
91	20240723	172500	10679410	2960	2960	2960	2960	0
92	20240723	172400	10679410	2960	2960	2960	2960	678
93	20240723	172300	10679410	2960	2960	2960	2960	0
94	20240723	172200	10679410	2960	2960	2960	2960	0
95	20240723	172100	10679410	2960	2960	2960	2960	0
96	20240723	172000	10679410	2960	2960	2960	2960	0
97	20240723	171900	10679410	2960	2960	2960	2960	0
98	20240723	171800	10679410	2960	2960	2960	2960	0
99	20240723	171700	10679410	2960	2960	2960	2960	0
100	20240723	171600	10679410	2960	2960	2960	2960	0
101	20240723	171500	10679410	2960	2960	2960	2960	0
102	20240723	171400	10679410	2960	2960	2960	2960	0
103	20240723	171300	10679410	2960	2960	2960	2960	0
104	20240723	171200	10679410	2960	2960	2960	2960	0
105	20240723	171100	10679410	2960	2960	2960	2960	0
106	20240723	171000	10679410	2960	2960	2960	2960	0
107	20240723	170900	10679410	2960	2960	2960	2960	0
108	20240723	170800	10679410	2960	2960	2960	2960	0
109	20240723	170700	10679410	2960	2960	2960	2960	0
110	20240723	170600	10679410	2960	2960	2960	2960	0
111	20240723	170500	10679410	2960	2960	2960	2960	0
112	20240723	170400	10679410	2960	2960	2960	2960	0
113	20240723	170300	10679410	2960	2960	2960	2960	0
114	20240723	170200	10679410	2960	2960	2960	2960	0
115	20240723	170100	10679410	2960	2960	2960	2960	0
116	20240723	170000	10679410	2960	2960	2960	2960	0
117	20240723	165900	10679410	2960	2960	2960	2960	0
118	20240723	165800	10679410	2960	2960	2960	2960	0
119	20240723	165700	10679410	2960	2960	2960	2960	0
120	20240723	165600	10679410	2960	2960	2960	2960	0
121	20240723	165500	10679410	2960	2960	2960	2960	0
122	20240723	165400	10679410	2960	2960	2960	2960	678
123	20240723	165300	10679410	2960	2960	2960	2960	0
124	20240723	165200	10679410	2960	2960	2960	2960	0
125	20240723	165100	10679410	2960	2960	2960	2960	0
126	20240723	165000	10679410	2960	2960	2960	2960	0
127	20240723	164900	10679410	2960	2960	2960	2960	0
128	20240723	164800	10679410	2960	2960	2960	2960	0
129	20240723	164700	10679410	2960	2960	2960	2960	0
130	20240723	164600	10679410	2960	2960	2960	2960	0
131	20240723	164500	10679410	2960	2960	2960	2960	0
132	20240723	164400	10679410	2960	2960	2960	2960	0
133	20240723	164300	10679410	2960	2960	2960	2960	0
134	20240723	164200	10679410	2960	2960	2960	2960	0
135	20240723	164100	10679410	2960	2960	2960	2960	0
136	20240723	164000	10679410	2960	2960	2960	2960	0
137	20240723	163900	10679410	2960	2960	2960	2960	0
138	20240723	163800	10679410	2960	2960	2960	2960	0
139	20240723	163700	10679410	2960	2960	2960	2960	0
140	20240723	163600	10679410	2960	2960	2960	2960	0
141	20240723	163500	10679410	2960	2960	2960	2960	0
142	20240723	163400	10679410	2960	2960	2960	2960	0
143	20240723	163300	10679410	2960	2960	2960	2960	0
144	20240723	163200	10679410	2960	2960	2960	2960	0
145	20240723	163100	10679410	2960	2960	2960	2960	0
146	20240723	163000	10679410	2960	2960	2960	2960	0
147	20240723	162900	10679410	2960	2960	2960	2960	0
148	20240723	162800	10679410	2960	2960	2960	2960	0
149	20240723	162700	10679410	2960	2960	2960	2960	0
150	20240723	162600	10679410	2960	2960	2960	2960	0
151	20240723	162500	10679410	2960	2960	2960	2960	0
152	20240723	162400	10679410	2960	2960	2960	2960	678
153	20240723	162300	10679410	2960	2960	2960	2960	0
154	20240723	162200	10679410	2960	2960	2960	2960	0
155	20240723	162100	10679410	2960	2960	2960	2960	0
156	20240723	162000	10679410	2960	2960	2960	2960	0
157	20240723	161900	10679410	2960	2960	2960	2960	0
158	20240723	161800	10679410	2960	2960	2960	2960	0
159	20240723	161700	10679410	2960	2960	2960	2960	0
160	20240723	161600	10679410	2960	2960	2960	2960	0
161	20240723	161500	10679410	2960	2960	2960	2960	0
162	20240723	161400	10679410	2960	2960	2960	2960	0
163	20240723	161300	10679410	2960	2960	2960	2960	0
164	20240723	161200	10679410	2960	2960	2960	2960	0
165	20240723	161100	10679410	2960	2960	2960	2960	0
166	20240723	161000	10679410	2960	2960	2960	2960	0
167	20240723	160900	10679410	2960	2960	2960	2960	0
168	20240723	160800	10679410	2960	2960	2960	2960	0
169	20240723	160700	10679410	2960	2960	2960	2960	0
170	20240723	160600	10679410	2960	2960	2960	2960	0
171	20240723	160500	10679410	2960	2960	2960	2960	0
172	20240723	160400	10679410	2960	2960	2960	2960	0
173	20240723	160300	10679410	2960	2960	2960	2960	0
174	20240723	160200	10679410	2960	2960	2960	2960	0
175	20240723	160100	10679410	2960	2960	2960	2960	0
176	20240723	160000	10679410	2960	2960	2960	2960	0
177	20240723	155900	10679410	2960	2960	2960	2960	0
178	20240723	155800	10679410	2960	2960	2960	2960	0
179	20240723	155700	10679410	2960	2960	2960	2960	0
180	20240723	155600	10679410	2960	2960	2960	2960	0
181	20240723	155500	10679410	2960	2960	2960	2960	0
182	20240723	155400	10679410	2960	2960	2960	2960	678
183	20240723	155300	10679410	2960	2960	2960	2960	0
184	20240723	155200	10679410	2960	2960	2960	2960	0
185	20240723	155100	10679410	2960	2960	2960	2960	0
186	20240723	155000	10679410	2960	2960	2960	2960	0
187	20240723	154900	10679410	2960	2960	2960	2960	0
188	20240723	154800	10679410	2960	2960	2960	2960	0
189	20240723	154700	10679410	2960	2960	2960	2960	0
190	20240723	154600	10679410	2960	2960	2960	2960	0
191	20240723	154500	10679410	2960	2960	2960	2960	0
192	20240723	154400	10679410	2960	2960	2960	2960	0
193	20240723	154300	10679410	2960	2960	2960	2960	0
194	20240723	154200	10679410	2960	2960	2960	2960	0
195	20240723	154100	10679410	2960	2960	2960	2960	0
196	20240723	154000	10679410	2960	2960	2960	2960	0
197	20240723	153900	10679410	2960	2960	2960	2960	0
198	20240723	153800	10679410	2960	2960	2960	2960	0
199	20240723	153700	10679410	2960	2960	2960	2960	0
200	20240723	153600	10679410	2960	2960	2960	2960	0
201	20240723	153500	10679410	2960	2960	2960	2960	0
202	20240723	153400	10679410	2960	2960	2960	2960	0
203	20240723	153300	10679410	2960	2960	2960	2960	0
204	20240723	153200	10679410	2960	2960	2960	2960	0
205	20240723	153100	10679410	2960	2960	2960	2960	0
206	20240723	153000	10679410	2960	2960	2960	2960	678
207	20240723	152900	8672530	2965	2965	2965	2965	0
208	20240723	152800	8672530	2965	2965	2965	2965	0
209	20240723	152700	8672530	2965	2965	2965	2965	0
210	20240723	152600	8672530	2965	2965	2965	2965	0
211	20240723	152500	8672530	2965	2965	2965	2965	0
212	20240723	152400	8672530	2965	2965	2965	2965	0
213	20240723	152300	8672530	2965	2965	2965	2965	0
214	20240723	152200	8672530	2965	2965	2965	2965	0
215	20240723	152100	8672530	2965	2965	2965	2965	0
216	20240723	152000	8672530	2965	2965	2965	2965	0
217	20240723	151900	8672530	2965	2965	2965	2965	0
218	20240723	151800	8672530	2965	2965	2965	2965	0
219	20240723	151700	8672530	2965	2965	2965	2965	33
220	20240723	151600	8574685	2965	2965	2965	2965	0
221	20240723	151500	8574685	2965	2965	2965	2965	0
222	20240723	151400	8574685	2965	2965	2965	2965	0
223	20240723	151300	8574685	2965	2965	2965	2965	0
224	20240723	151200	8574685	2965	2965	2965	2965	0
225	20240723	151100	8574685	2965	2965	2965	2965	0
226	20240723	151000	8574685	2965	2965	2965	2965	77
227	20240723	150900	8346380	2960	2960	2960	2960	0
228	20240723	150800	8346380	2960	2960	2960	2960	0
229	20240723	150700	8346380	2960	2960	2960	2960	7
230	20240723	150600	8325660	2960	2960	2960	2960	1
231	20240723	150500	8322700	2975	2975	2975	2975	0
232	20240723	150400	8322700	2975	2975	2975	2975	0
233	20240723	150300	8322700	2975	2975	2975	2975	0
234	20240723	150200	8322700	2975	2975	2975	2975	0
235	20240723	150100	8322700	2975	2975	2975	2975	0
236	20240723	150000	8322700	2975	2975	2975	2975	0
237	20240723	145900	8322700	2975	2975	2975	2975	0
238	20240723	145800	8322700	2975	2975	2975	2975	0
239	20240723	145700	8322700	2975	2975	2975	2975	0
240	20240723	145600	8322700	2975	2975	2975	2975	1
241	20240723	145500	8319725	2965	2965	2965	2965	0
242	20240723	145400	8319725	2965	2965	2965	2965	0
243	20240723	145300	8319725	2965	2965	2965	2965	0
244	20240723	145200	8319725	2965	2965	2965	2965	0
245	20240723	145100	8319725	2965	2965	2965	2965	0
246	20240723	145000	8319725	2965	2965	2965	2965	193
247	20240723	144900	7747480	2990	2990	2990	2990	0
248	20240723	144800	7747480	2990	2990	2990	2990	0
249	20240723	144700	7747480	2990	2990	2990	2990	0
250	20240723	144600	7747480	2990	2990	2990	2990	1
251	20240723	144500	7744490	2970	2970	2970	2970	0
252	20240723	144400	7744490	2970	2970	2970	2970	15
253	20240723	144300	7699940	2970	2970	2970	2970	0
254	20240723	144200	7699940	2970	2970	2970	2970	0
255	20240723	144100	7699940	2970	2970	2970	2970	0
256	20240723	144000	7699940	2970	2970	2970	2970	0
257	20240723	143900	7699940	2970	2970	2970	2970	0
258	20240723	143800	7699940	2970	2970	2970	2970	0
259	20240723	143700	7699940	2970	2970	2970	2970	0
260	20240723	143600	7699940	2970	2970	2970	2970	0
261	20240723	143500	7699940	2970	2970	2970	2970	0
262	20240723	143400	7699940	2970	2970	2970	2970	0
263	20240723	143300	7699940	2970	2970	2970	2970	0
264	20240723	143200	7699940	2970	2970	2970	2970	0
265	20240723	143100	7699940	2970	2970	2970	2970	0
266	20240723	143000	7699940	2970	2970	2970	2970	0
267	20240723	142900	7699940	2970	2970	2970	2970	0
268	20240723	142800	7699940	2970	2970	2970	2970	20
269	20240723	142700	7640540	2970	2970	2970	2970	0
270	20240723	142600	7640540	2970	2970	2970	2970	0
271	20240723	142500	7640540	2970	2970	2970	2970	0
272	20240723	142400	7640540	2970	2970	2970	2970	0
273	20240723	142300	7640540	2970	2970	2970	2970	0
274	20240723	142200	7640540	2970	2970	2970	2970	0
275	20240723	142100	7640540	2970	2970	2970	2970	0
276	20240723	142000	7640540	2970	2970	2970	2970	0
277	20240723	141900	7640540	2970	2970	2970	2970	0
278	20240723	141800	7640540	2970	2970	2970	2970	0
279	20240723	141700	7640540	2970	2970	2970	2970	0
280	20240723	141600	7640540	2970	2970	2970	2970	100
281	20240723	141500	7343540	2995	2995	2995	2995	0
282	20240723	141400	7343540	2995	2995	2995	2995	0
283	20240723	141300	7343540	2995	2995	2995	2995	0
284	20240723	141200	7343540	2995	2995	2995	2995	1
285	20240723	141100	7340545	2970	2970	2970	2970	0
286	20240723	141000	7340545	2970	2970	2970	2970	0
287	20240723	140900	7340545	2970	2970	2970	2970	0
288	20240723	140800	7340545	2970	2970	2970	2970	0
289	20240723	140700	7340545	2970	2970	2970	2970	0
290	20240723	140600	7340545	2970	2970	2970	2970	0
291	20240723	140500	7340545	2970	2970	2970	2970	0
292	20240723	140400	7340545	2970	2970	2970	2970	0
293	20240723	140300	7340545	2970	2970	2970	2970	0
294	20240723	140200	7340545	2970	2970	2970	2970	0
295	20240723	140100	7340545	2970	2970	2970	2970	0
296	20240723	140000	7340545	2970	2970	2970	2970	0
297	20240723	135900	7340545	2970	2970	2970	2970	0
298	20240723	135800	7340545	2970	2970	2970	2970	0
299	20240723	135700	7340545	2970	2970	2970	2970	0
300	20240723	135600	7340545	2970	2970	2970	2970	0
301	20240723	135500	7340545	2970	2970	2970	2970	0
302	20240723	135400	7340545	2970	2970	2970	2970	0
303	20240723	135300	7340545	2970	2970	2970	2970	0
304	20240723	135200	7340545	2970	2970	2970	2970	0
305	20240723	135100	7340545	2970	2970	2970	2970	0
306	20240723	135000	7340545	2970	2970	2970	2970	0
307	20240723	134900	7340545	2970	2970	2970	2970	4
308	20240723	134800	7328665	2975	2975	2975	2975	56
309	20240723	134700	7162065	2980	2980	2980	2980	0
310	20240723	134600	7162065	2980	2980	2980	2980	0
311	20240723	134500	7162065	2980	2980	2980	2980	0
312	20240723	134400	7162065	2980	2980	2980	2980	0
313	20240723	134300	7162065	2980	2980	2980	2980	0
314	20240723	134200	7162065	2980	2980	2980	2980	0
315	20240723	134100	7162065	2980	2980	2980	2980	0
316	20240723	134000	7162065	2980	2980	2980	2980	0
317	20240723	133900	7162065	2980	2980	2980	2980	0
318	20240723	133800	7162065	2980	2980	2980	2980	0
319	20240723	133700	7162065	2980	2980	2980	2980	3
320	20240723	133600	7153125	2995	2995	2995	2995	0
321	20240723	133500	7153125	2995	2995	2995	2995	0
322	20240723	133400	7153125	2995	2995	2995	2995	0
323	20240723	133300	7153125	2995	2995	2995	2995	0
324	20240723	133200	7153125	2995	2995	2995	2995	0
325	20240723	133100	7153125	2995	2995	2995	2995	0
326	20240723	133000	7153125	2995	2995	2995	2995	0
327	20240723	132900	7153125	2995	2995	2995	2995	0
328	20240723	132800	7153125	2995	2995	2995	2995	0
329	20240723	132700	7153125	2995	2995	2995	2995	0
330	20240723	132600	7153125	2995	2995	2995	2995	0
331	20240723	132500	7153125	2995	2995	2995	2995	0
332	20240723	132400	7153125	2995	2995	2995	2995	0
333	20240723	132300	7153125	2995	2995	2995	2995	0
334	20240723	132200	7153125	2995	2995	2995	2995	0
335	20240723	132100	7153125	2995	2990	2995	2990	25
336	20240723	132000	7078305	2985	2985	2985	2985	1
337	20240723	131900	7075320	2985	2985	2985	2985	0
338	20240723	131800	7075320	2985	2985	2985	2985	0
339	20240723	131700	7075320	2985	2985	2985	2985	0
340	20240723	131600	7075320	2985	2985	2985	2985	0
341	20240723	131500	7075320	2985	2985	2985	2985	0
342	20240723	131400	7075320	2985	2985	2985	2985	0
343	20240723	131300	7075320	2985	2985	2985	2985	0
344	20240723	131200	7075320	2985	2985	2985	2985	0
345	20240723	131100	7075320	2985	2985	2985	2985	0
346	20240723	131000	7075320	2985	2985	2985	2985	0
347	20240723	130900	7075320	2985	2985	2985	2985	0
348	20240723	130800	7075320	2985	2985	2985	2985	0
349	20240723	130700	7075320	2985	2985	2985	2985	0
350	20240723	130600	7075320	2985	2985	2985	2985	0
351	20240723	130500	7075320	2985	2985	2985	2985	0
352	20240723	130400	7075320	2985	2985	2985	2985	0
353	20240723	130300	7075320	2985	2985	2985	2985	1
354	20240723	130200	7072335	2970	2970	2970	2970	0
355	20240723	130100	7072335	2970	2970	2970	2970	2
356	20240723	130000	7066395	2985	2985	2985	2985	0
357	20240723	125900	7066395	2985	2985	2985	2985	0
358	20240723	125800	7066395	2985	2985	2985	2985	0
359	20240723	125700	7066395	2985	2985	2985	2985	0
360	20240723	125600	7066395	2985	2985	2985	2985	0
361	20240723	125500	7066395	2985	2985	2985	2985	1
362	20240723	125400	7063410	2980	2980	2980	2980	0
363	20240723	125300	7063410	2980	2980	2980	2980	0
364	20240723	125200	7063410	2980	2980	2980	2980	0
365	20240723	125100	7063410	2980	2980	2980	2980	0
366	20240723	125000	7063410	2980	2980	2980	2980	0
367	20240723	124900	7063410	2980	2980	2980	2980	0
368	20240723	124800	7063410	2980	2980	2980	2980	0
369	20240723	124700	7063410	2980	2980	2980	2980	0
370	20240723	124600	7063410	2980	2980	2980	2980	0
371	20240723	124500	7063410	2980	2980	2980	2980	0
372	20240723	124400	7063410	2980	2980	2980	2980	0
373	20240723	124300	7063410	2980	2980	2980	2980	0
374	20240723	124200	7063410	2980	2980	2980	2980	0
375	20240723	124100	7063410	2980	2980	2980	2980	0
376	20240723	124000	7063410	2980	2980	2980	2980	0
377	20240723	123900	7063410	2980	2980	2980	2980	0
378	20240723	123800	7063410	2980	2980	2980	2980	0
379	20240723	123700	7063410	2980	2980	2980	2980	0
380	20240723	123600	7063410	2980	2980	2980	2980	0
381	20240723	123500	7063410	2980	2980	2980	2980	0
382	20240723	123400	7063410	2980	2980	2980	2980	0
383	20240723	123300	7063410	2980	2980	2980	2980	0
384	20240723	123200	7063410	2980	2980	2980	2980	0
385	20240723	123100	7063410	2980	2980	2980	2980	0
386	20240723	123000	7063410	2980	2980	2980	2980	0
387	20240723	122900	7063410	2980	2980	2980	2980	0
388	20240723	122800	7063410	2980	2980	2980	2980	39
389	20240723	122700	6947190	2980	2980	2980	2980	0
390	20240723	122600	6947190	2980	2980	2980	2980	0
391	20240723	122500	6947190	2980	2980	2980	2980	0
392	20240723	122400	6947190	2980	2980	2980	2980	0
393	20240723	122300	6947190	2980	2980	2980	2980	0
394	20240723	122200	6947190	2980	2980	2980	2980	0
395	20240723	122100	6947190	2980	2980	2980	2980	0
396	20240723	122000	6947190	2980	2980	2980	2980	0
397	20240723	121900	6947190	2980	2980	2980	2980	0
398	20240723	121800	6947190	2980	2980	2980	2980	0
399	20240723	121700	6947190	2980	2980	2980	2980	0
400	20240723	121600	6947190	2980	2980	2980	2980	0
401	20240723	121500	6947190	2980	2980	2980	2980	0
402	20240723	121400	6947190	2980	2980	2980	2980	0
403	20240723	121300	6947190	2980	2980	2980	2980	0
404	20240723	121200	6947190	2980	2980	2980	2980	0
405	20240723	121100	6947190	2980	2980	2980	2980	0
406	20240723	121000	6947190	2980	2980	2980	2980	0
407	20240723	120900	6947190	2980	2980	2980	2980	0
408	20240723	120800	6947190	2980	2980	2980	2980	0
409	20240723	120700	6947190	2980	2980	2980	2980	0
410	20240723	120600	6947190	2980	2980	2980	2980	0
411	20240723	120500	6947190	2980	2980	2980	2980	0
412	20240723	120400	6947190	2980	2980	2980	2980	0
413	20240723	120300	6947190	2980	2980	2980	2980	0
414	20240723	120200	6947190	2980	2980	2980	2980	0
415	20240723	120100	6947190	2980	2980	2980	2980	0
416	20240723	120000	6947190	2980	2980	2980	2980	0
417	20240723	115900	6947190	2980	2980	2980	2980	0
418	20240723	115800	6947190	2980	2980	2980	2980	0
419	20240723	115700	6947190	2980	2980	2980	2980	0
420	20240723	115600	6947190	2980	2980	2980	2980	0
421	20240723	115500	6947190	2980	2980	2980	2980	0
422	20240723	115400	6947190	2980	2980	2980	2980	0
423	20240723	115300	6947190	2980	2980	2980	2980	0
424	20240723	115200	6947190	2980	2980	2980	2980	0
425	20240723	115100	6947190	2980	2980	2980	2980	0
426	20240723	115000	6947190	2980	2980	2980	2980	0
427	20240723	114900	6947190	2980	2980	2980	2980	0
428	20240723	114800	6947190	2980	2980	2980	2980	0
429	20240723	114700	6947190	2980	2980	2980	2980	0
430	20240723	114600	6947190	2980	2980	2980	2980	0
431	20240723	114500	6947190	2980	2980	2980	2980	0
432	20240723	114400	6947190	2980	2980	2980	2980	0
433	20240723	114300	6947190	2980	2980	2980	2980	0
434	20240723	114200	6947190	2980	2980	2980	2980	0
435	20240723	114100	6947190	2980	2980	2980	2980	0
436	20240723	114000	6947190	2980	2980	2980	2980	0
437	20240723	113900	6947190	2980	2980	2980	2980	0
438	20240723	113800	6947190	2980	2980	2980	2980	0
439	20240723	113700	6947190	2980	2980	2980	2980	0
440	20240723	113600	6947190	2980	2980	2980	2980	0
441	20240723	113500	6947190	2980	2980	2980	2980	0
442	20240723	113400	6947190	2980	2980	2980	2980	0
443	20240723	113300	6947190	2980	2980	2980	2980	0
444	20240723	113200	6947190	2980	2980	2980	2980	0
445	20240723	113100	6947190	2980	2980	2980	2980	0
446	20240723	113000	6947190	2980	2980	2980	2980	0
447	20240723	112900	6947190	2980	2980	2980	2980	0
448	20240723	112800	6947190	2980	2980	2980	2980	0
449	20240723	112700	6947190	2980	2980	2980	2980	0
450	20240723	112600	6947190	2980	2980	2980	2980	0
451	20240723	112500	6947190	2980	2980	2980	2980	0
452	20240723	112400	6947190	2980	2980	2980	2980	0
453	20240723	112300	6947190	2980	2980	2980	2980	0
454	20240723	112200	6947190	2980	2980	2980	2980	0
455	20240723	112100	6947190	2980	2980	2980	2980	0
456	20240723	112000	6947190	2980	2980	2980	2980	0
457	20240723	111900	6947190	2980	2980	2980	2980	0
458	20240723	111800	6947190	2980	2980	2980	2980	0
459	20240723	111700	6947190	2980	2980	2980	2980	0
460	20240723	111600	6947190	2980	2980	2980	2980	0
461	20240723	111500	6947190	2980	2980	2980	2980	1
462	20240723	111400	6944210	2980	2980	2980	2980	0
463	20240723	111300	6944210	2980	2980	2980	2980	0
464	20240723	111200	6944210	2980	2980	2980	2980	0
465	20240723	111100	6944210	2980	2980	2980	2980	0
466	20240723	111000	6944210	2980	2980	2980	2980	0
467	20240723	110900	6944210	2980	2980	2980	2980	0
468	20240723	110800	6944210	2980	2980	2980	2980	0
469	20240723	110700	6944210	2980	2980	2980	2980	0
470	20240723	110600	6944210	2980	2980	2980	2980	0
471	20240723	110500	6944210	2980	2980	2980	2980	0
472	20240723	110400	6944210	2980	2980	2980	2980	0
473	20240723	110300	6944210	2980	2980	2980	2980	0
474	20240723	110200	6944210	2980	2980	2980	2980	0
475	20240723	110100	6944210	2980	2980	2980	2980	1
476	20240723	110000	6941230	2980	2980	2980	2980	0
477	20240723	105900	6941230	2980	2980	2980	2980	0
478	20240723	105800	6941230	2980	2980	2980	2980	0
479	20240723	105700	6941230	2980	2980	2980	2980	0
480	20240723	105600	6941230	2980	2980	2980	2980	0
481	20240723	105500	6941230	2980	2980	2980	2980	0
482	20240723	105400	6941230	2980	2980	2980	2980	0
483	20240723	105300	6941230	2980	2980	2980	2980	0
484	20240723	105200	6941230	2980	2980	2980	2980	0
485	20240723	105100	6941230	2980	2980	2980	2980	0
486	20240723	105000	6941230	2980	2980	2980	2980	0
487	20240723	104900	6941230	2980	2980	2980	2980	0
488	20240723	104800	6941230	2980	2980	2980	2980	0
489	20240723	104700	6941230	2980	2980	2980	2980	0
490	20240723	104600	6941230	2980	2980	2980	2980	0
491	20240723	104500	6941230	2980	2980	2980	2980	0
492	20240723	104400	6941230	2980	2980	2980	2980	9
493	20240723	104300	6914410	2995	2995	2995	2995	0
494	20240723	104200	6914410	2995	2995	2995	2995	0
495	20240723	104100	6914410	2995	2995	2995	2995	0
496	20240723	104000	6914410	2995	2995	2995	2995	0
497	20240723	103900	6914410	2995	2995	2995	2995	0
498	20240723	103800	6914410	2995	2995	2995	2995	0
499	20240723	103700	6914410	2995	2995	2995	2995	9
500	20240723	103600	6887455	2995	2995	2995	2995	0
501	20240723	103500	6887455	2995	2995	2995	2995	15
502	20240723	103400	6842530	2995	2995	2995	2995	0
503	20240723	103300	6842530	2995	2995	2995	2995	0
504	20240723	103200	6842530	2995	2995	2995	2995	0
505	20240723	103100	6842530	2995	2995	2995	2995	0
506	20240723	103000	6842530	2995	2995	2995	2995	0
507	20240723	102900	6842530	2995	2995	2995	2995	66
508	20240723	102800	6644860	2995	2995	2995	2995	0
509	20240723	102700	6644860	2995	2995	2995	2995	0
510	20240723	102600	6644860	2995	2995	2995	2995	0
511	20240723	102500	6644860	2995	2995	2995	2995	0
512	20240723	102400	6644860	2995	2995	2995	2995	0
513	20240723	102300	6644860	2995	2995	2995	2995	0
514	20240723	102200	6644860	2995	2995	2995	2995	1
515	20240723	102100	6641865	2980	2970	2980	2970	357
516	20240723	102000	5580165	2960	2960	2960	2960	198
517	20240723	101900	4994085	2960	2960	2960	2960	0
518	20240723	101800	4994085	2960	2960	2960	2960	0
519	20240723	101700	4994085	2960	2960	2960	2960	0
520	20240723	101600	4994085	2960	2970	2970	2960	1102
521	20240723	101500	1730370	2980	2980	2980	2980	0
522	20240723	101400	1730370	2980	2980	2980	2980	0
523	20240723	101300	1730370	2980	2980	2980	2980	0
524	20240723	101200	1730370	2980	2980	2980	2980	0
525	20240723	101100	1730370	2980	2980	2980	2980	1
526	20240723	101000	1727390	2980	2980	2980	2980	0
527	20240723	100900	1727390	2980	2980	2980	2980	0
528	20240723	100800	1727390	2980	2980	2980	2980	0
529	20240723	100700	1727390	2980	2980	2980	2980	0
530	20240723	100600	1727390	2980	2980	2980	2980	36
531	20240723	100500	1620110	2980	2980	2980	2980	0
532	20240723	100400	1620110	2980	2980	2980	2980	3
533	20240723	100300	1611170	2980	2980	2980	2980	10
534	20240723	100200	1581370	2980	2980	2980	2980	0
535	20240723	100100	1581370	2980	2980	2980	2980	0
536	20240723	100000	1581370	2980	2980	2980	2980	0
537	20240723	095900	1581370	2980	2980	2980	2980	0
538	20240723	095800	1581370	2980	2980	2980	2980	0
539	20240723	095700	1581370	2980	2980	2980	2980	0
540	20240723	095600	1581370	2980	2980	2980	2980	0
541	20240723	095500	1581370	2980	2980	2980	2980	0
542	20240723	095400	1581370	2980	2980	2980	2980	0
543	20240723	095300	1581370	2980	2980	2980	2980	1
544	20240723	095200	1578390	2980	2980	2980	2980	0
545	20240723	095100	1578390	2980	2980	2980	2980	0
546	20240723	095000	1578390	2980	2980	2980	2980	8
547	20240723	094900	1554550	2995	2995	2995	2995	0
548	20240723	094800	1554550	2995	2995	2995	2995	0
549	20240723	094700	1554550	2995	2995	2995	2995	0
550	20240723	094600	1554550	2995	2995	2995	2995	0
551	20240723	094500	1554550	2995	2995	2995	2995	0
552	20240723	094400	1554550	2995	2995	2995	2995	3
553	20240723	094300	1545565	2995	2995	2995	2995	1
554	20240723	094200	1542570	2980	2980	2980	2980	0
555	20240723	094100	1542570	2980	2980	2980	2980	1
556	20240723	094000	1539590	2995	2995	2995	2995	0
557	20240723	093900	1539590	2995	2995	2995	2995	0
558	20240723	093800	1539590	2995	2995	2995	2995	0
559	20240723	093700	1539590	2995	2990	2995	2990	5
560	20240723	093600	1524620	2980	2980	2980	2980	0
561	20240723	093500	1524620	2980	2980	2980	2980	0
562	20240723	093400	1524620	2980	2980	2980	2980	0
563	20240723	093300	1524620	2980	2980	2980	2980	0
564	20240723	093200	1524620	2980	2980	2980	2980	0
565	20240723	093100	1524620	2980	2980	2980	2980	0
566	20240723	093000	1524620	2980	2980	2980	2980	0
567	20240723	092900	1524620	2980	2980	2980	2980	320
568	20240723	092800	571020	2980	2980	2980	2980	0
569	20240723	092700	571020	2980	2980	2980	2980	0
570	20240723	092600	571020	2980	2970	2980	2970	38
571	20240723	092500	458150	2975	2975	2975	2975	0
572	20240723	092400	458150	2975	2975	2975	2975	0
573	20240723	092300	458150	2975	2975	2975	2975	0
574	20240723	092200	458150	2975	2975	2975	2975	0
575	20240723	092100	458150	2975	2975	2975	2975	0
576	20240723	092000	458150	2975	2975	2975	2975	0
577	20240723	091900	458150	2975	2975	2975	2975	0
578	20240723	091800	458150	2975	2975	2975	2975	0
579	20240723	091700	458150	2975	2975	2975	2975	85
580	20240723	091600	205275	2975	2975	2975	2975	0
581	20240723	091500	205275	2975	2975	2975	2975	0
582	20240723	091400	205275	2975	2975	2975	2975	0
583	20240723	091300	205275	2975	2975	2975	2975	0
584	20240723	091200	205275	2975	2975	2975	2975	0
585	20240723	091100	205275	2975	2975	2975	2975	0
586	20240723	091000	205275	2975	2975	2975	2975	62
587	20240723	090900	20825	2975	2975	2975	2975	1
588	20240723	090800	17850	2975	2975	2975	2975	0
589	20240723	090700	17850	2975	2975	2975	2975	0
590	20240723	090600	17850	2975	2975	2975	2975	0
591	20240723	090500	17850	2975	2975	2975	2975	0
592	20240723	090400	17850	2975	2975	2975	2975	0
593	20240723	090300	17850	2975	2975	2975	2975	0
594	20240723	090200	17850	2975	2975	2975	2975	0
595	20240723	090100	17850	2975	2975	2975	2975	0
596	20240723	090000	17850	2975	2975	2975	2975	6