KissMeData/010770/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185400	11890040	2980	2980	2980	2980	69
3	20240724	185300	11890040	2980	2980	2980	2980	0
4	20240724	185200	11890040	2980	2980	2980	2980	0
5	20240724	185100	11890040	2980	2980	2980	2980	0
6	20240724	185000	11890040	2980	2980	2980	2980	0
7	20240724	184900	11890040	2980	2980	2980	2980	0
8	20240724	184800	11890040	2980	2980	2980	2980	0
9	20240724	184700	11890040	2980	2980	2980	2980	0
10	20240724	184600	11890040	2980	2980	2980	2980	0
11	20240724	184500	11890040	2980	2980	2980	2980	0
12	20240724	184400	11890040	2980	2980	2980	2980	0
13	20240724	184300	11890040	2980	2980	2980	2980	0
14	20240724	184200	11890040	2980	2980	2980	2980	0
15	20240724	184100	11890040	2980	2980	2980	2980	0
16	20240724	184000	11890040	2980	2980	2980	2980	0
17	20240724	183900	11890040	2980	2980	2980	2980	0
18	20240724	183800	11890040	2980	2980	2980	2980	0
19	20240724	183700	11890040	2980	2980	2980	2980	0
20	20240724	183600	11890040	2980	2980	2980	2980	0
21	20240724	183500	11890040	2980	2980	2980	2980	0
22	20240724	183400	11890040	2980	2980	2980	2980	0
23	20240724	183300	11890040	2980	2980	2980	2980	0
24	20240724	183200	11890040	2980	2980	2980	2980	0
25	20240724	183100	11890040	2980	2980	2980	2980	0
26	20240724	183000	11890040	2980	2980	2980	2980	0
27	20240724	182900	11890040	2980	2980	2980	2980	0
28	20240724	182800	11890040	2980	2980	2980	2980	0
29	20240724	182700	11890040	2980	2980	2980	2980	0
30	20240724	182600	11890040	2980	2980	2980	2980	0
31	20240724	182500	11890040	2980	2980	2980	2980	0
32	20240724	182400	11890040	2980	2980	2980	2980	69
33	20240724	182300	11890040	2980	2980	2980	2980	0
34	20240724	182200	11890040	2980	2980	2980	2980	0
35	20240724	182100	11890040	2980	2980	2980	2980	0
36	20240724	182000	11890040	2980	2980	2980	2980	0
37	20240724	181900	11890040	2980	2980	2980	2980	0
38	20240724	181800	11890040	2980	2980	2980	2980	0
39	20240724	181700	11890040	2980	2980	2980	2980	0
40	20240724	181600	11890040	2980	2980	2980	2980	0
41	20240724	181500	11890040	2980	2980	2980	2980	0
42	20240724	181400	11890040	2980	2980	2980	2980	0
43	20240724	181300	11890040	2980	2980	2980	2980	0
44	20240724	181200	11890040	2980	2980	2980	2980	0
45	20240724	181100	11890040	2980	2980	2980	2980	0
46	20240724	181000	11890040	2980	2980	2980	2980	0
47	20240724	180900	11890040	2980	2980	2980	2980	0
48	20240724	180800	11890040	2980	2980	2980	2980	0
49	20240724	180700	11890040	2980	2980	2980	2980	0
50	20240724	180600	11890040	2980	2980	2980	2980	0
51	20240724	180500	11890040	2980	2980	2980	2980	0
52	20240724	180400	11890040	2980	2980	2980	2980	0
53	20240724	180300	11890040	2980	2980	2980	2980	0
54	20240724	180200	11890040	2980	2980	2980	2980	0
55	20240724	180100	11890040	2980	2980	2980	2980	0
56	20240724	180000	11890040	2980	2980	2980	2980	0
57	20240724	175900	11890040	2980	2980	2980	2980	0
58	20240724	175800	11890040	2980	2980	2980	2980	0
59	20240724	175700	11890040	2980	2980	2980	2980	0
60	20240724	175600	11890040	2980	2980	2980	2980	0
61	20240724	175500	11890040	2980	2980	2980	2980	0
62	20240724	175400	11890040	2980	2980	2980	2980	69
63	20240724	175300	11890040	2980	2980	2980	2980	0
64	20240724	175200	11890040	2980	2980	2980	2980	0
65	20240724	175100	11890040	2980	2980	2980	2980	0
66	20240724	175000	11890040	2980	2980	2980	2980	0
67	20240724	174900	11890040	2980	2980	2980	2980	0
68	20240724	174800	11890040	2980	2980	2980	2980	0
69	20240724	174700	11890040	2980	2980	2980	2980	0
70	20240724	174600	11890040	2980	2980	2980	2980	0
71	20240724	174500	11890040	2980	2980	2980	2980	0
72	20240724	174400	11890040	2980	2980	2980	2980	0
73	20240724	174300	11890040	2980	2980	2980	2980	0
74	20240724	174200	11890040	2980	2980	2980	2980	0
75	20240724	174100	11890040	2980	2980	2980	2980	0
76	20240724	174000	11890040	2980	2980	2980	2980	0
77	20240724	173900	11890040	2980	2980	2980	2980	0
78	20240724	173800	11890040	2980	2980	2980	2980	0
79	20240724	173700	11890040	2980	2980	2980	2980	0
80	20240724	173600	11890040	2980	2980	2980	2980	0
81	20240724	173500	11890040	2980	2980	2980	2980	0
82	20240724	173400	11890040	2980	2980	2980	2980	0
83	20240724	173300	11890040	2980	2980	2980	2980	0
84	20240724	173200	11890040	2980	2980	2980	2980	0
85	20240724	173100	11890040	2980	2980	2980	2980	0
86	20240724	173000	11890040	2980	2980	2980	2980	0
87	20240724	172900	11890040	2980	2980	2980	2980	0
88	20240724	172800	11890040	2980	2980	2980	2980	0
89	20240724	172700	11890040	2980	2980	2980	2980	0
90	20240724	172600	11890040	2980	2980	2980	2980	0
91	20240724	172500	11890040	2980	2980	2980	2980	0
92	20240724	172400	11890040	2980	2980	2980	2980	69
93	20240724	172300	11890040	2980	2980	2980	2980	0
94	20240724	172200	11890040	2980	2980	2980	2980	0
95	20240724	172100	11890040	2980	2980	2980	2980	0
96	20240724	172000	11890040	2980	2980	2980	2980	0
97	20240724	171900	11890040	2980	2980	2980	2980	0
98	20240724	171800	11890040	2980	2980	2980	2980	0
99	20240724	171700	11890040	2980	2980	2980	2980	0
100	20240724	171600	11890040	2980	2980	2980	2980	0
101	20240724	171500	11890040	2980	2980	2980	2980	0
102	20240724	171400	11890040	2980	2980	2980	2980	0
103	20240724	171300	11890040	2980	2980	2980	2980	0
104	20240724	171200	11890040	2980	2980	2980	2980	0
105	20240724	171100	11890040	2980	2980	2980	2980	0
106	20240724	171000	11890040	2980	2980	2980	2980	0
107	20240724	170900	11890040	2980	2980	2980	2980	0
108	20240724	170800	11890040	2980	2980	2980	2980	0
109	20240724	170700	11890040	2980	2980	2980	2980	0
110	20240724	170600	11890040	2980	2980	2980	2980	0
111	20240724	170500	11890040	2980	2980	2980	2980	0
112	20240724	170400	11890040	2980	2980	2980	2980	0
113	20240724	170300	11890040	2980	2980	2980	2980	0
114	20240724	170200	11890040	2980	2980	2980	2980	0
115	20240724	170100	11890040	2980	2980	2980	2980	0
116	20240724	170000	11890040	2980	2980	2980	2980	0
117	20240724	165900	11890040	2980	2980	2980	2980	0
118	20240724	165800	11890040	2980	2980	2980	2980	0
119	20240724	165700	11890040	2980	2980	2980	2980	0
120	20240724	165600	11890040	2980	2980	2980	2980	0
121	20240724	165500	11890040	2980	2980	2980	2980	0
122	20240724	165400	11890040	2980	2980	2980	2980	69
123	20240724	165300	11890040	2980	2980	2980	2980	0
124	20240724	165200	11890040	2980	2980	2980	2980	0
125	20240724	165100	11890040	2980	2980	2980	2980	0
126	20240724	165000	11890040	2980	2980	2980	2980	0
127	20240724	164900	11890040	2980	2980	2980	2980	0
128	20240724	164800	11890040	2980	2980	2980	2980	0
129	20240724	164700	11890040	2980	2980	2980	2980	0
130	20240724	164600	11890040	2980	2980	2980	2980	0
131	20240724	164500	11890040	2980	2980	2980	2980	0
132	20240724	164400	11890040	2980	2980	2980	2980	0
133	20240724	164300	11890040	2980	2980	2980	2980	0
134	20240724	164200	11890040	2980	2980	2980	2980	0
135	20240724	164100	11890040	2980	2980	2980	2980	0
136	20240724	164000	11890040	2980	2980	2980	2980	0
137	20240724	163900	11890040	2980	2980	2980	2980	0
138	20240724	163800	11890040	2980	2980	2980	2980	0
139	20240724	163700	11890040	2980	2980	2980	2980	0
140	20240724	163600	11890040	2980	2980	2980	2980	0
141	20240724	163500	11890040	2980	2980	2980	2980	0
142	20240724	163400	11890040	2980	2980	2980	2980	0
143	20240724	163300	11890040	2980	2980	2980	2980	0
144	20240724	163200	11890040	2980	2980	2980	2980	0
145	20240724	163100	11890040	2980	2980	2980	2980	0
146	20240724	163000	11890040	2980	2980	2980	2980	0
147	20240724	162900	11890040	2980	2980	2980	2980	0
148	20240724	162800	11890040	2980	2980	2980	2980	0
149	20240724	162700	11890040	2980	2980	2980	2980	0
150	20240724	162600	11890040	2980	2980	2980	2980	0
151	20240724	162500	11890040	2980	2980	2980	2980	0
152	20240724	162400	11890040	2980	2980	2980	2980	69
153	20240724	162300	11890040	2980	2980	2980	2980	0
154	20240724	162200	11890040	2980	2980	2980	2980	0
155	20240724	162100	11890040	2980	2980	2980	2980	0
156	20240724	162000	11890040	2980	2980	2980	2980	0
157	20240724	161900	11890040	2980	2980	2980	2980	0
158	20240724	161800	11890040	2980	2980	2980	2980	0
159	20240724	161700	11890040	2980	2980	2980	2980	0
160	20240724	161600	11890040	2980	2980	2980	2980	0
161	20240724	161500	11890040	2980	2980	2980	2980	0
162	20240724	161400	11890040	2980	2980	2980	2980	0
163	20240724	161300	11890040	2980	2980	2980	2980	0
164	20240724	161200	11890040	2980	2980	2980	2980	0
165	20240724	161100	11890040	2980	2980	2980	2980	0
166	20240724	161000	11890040	2980	2980	2980	2980	0
167	20240724	160900	11890040	2980	2980	2980	2980	0
168	20240724	160800	11890040	2980	2980	2980	2980	0
169	20240724	160700	11890040	2980	2980	2980	2980	0
170	20240724	160600	11890040	2980	2980	2980	2980	0
171	20240724	160500	11890040	2980	2980	2980	2980	0
172	20240724	160400	11890040	2980	2980	2980	2980	0
173	20240724	160300	11890040	2980	2980	2980	2980	0
174	20240724	160200	11890040	2980	2980	2980	2980	0
175	20240724	160100	11890040	2980	2980	2980	2980	0
176	20240724	160000	11890040	2980	2980	2980	2980	0
177	20240724	155900	11890040	2980	2980	2980	2980	0
178	20240724	155800	11890040	2980	2980	2980	2980	0
179	20240724	155700	11890040	2980	2980	2980	2980	0
180	20240724	155600	11890040	2980	2980	2980	2980	0
181	20240724	155500	11890040	2980	2980	2980	2980	0
182	20240724	155400	11890040	2980	2980	2980	2980	69
183	20240724	155300	11890040	2980	2980	2980	2980	0
184	20240724	155200	11890040	2980	2980	2980	2980	0
185	20240724	155100	11890040	2980	2980	2980	2980	0
186	20240724	155000	11890040	2980	2980	2980	2980	0
187	20240724	154900	11890040	2980	2980	2980	2980	0
188	20240724	154800	11890040	2980	2980	2980	2980	0
189	20240724	154700	11890040	2980	2980	2980	2980	0
190	20240724	154600	11890040	2980	2980	2980	2980	0
191	20240724	154500	11890040	2980	2980	2980	2980	0
192	20240724	154400	11890040	2980	2980	2980	2980	0
193	20240724	154300	11890040	2980	2980	2980	2980	0
194	20240724	154200	11890040	2980	2980	2980	2980	0
195	20240724	154100	11890040	2980	2980	2980	2980	0
196	20240724	154000	11890040	2980	2980	2980	2980	0
197	20240724	153900	11890040	2980	2980	2980	2980	0
198	20240724	153800	11890040	2980	2980	2980	2980	0
199	20240724	153700	11890040	2980	2980	2980	2980	0
200	20240724	153600	11890040	2980	2980	2980	2980	0
201	20240724	153500	11890040	2980	2980	2980	2980	0
202	20240724	153400	11890040	2980	2980	2980	2980	0
203	20240724	153300	11890040	2980	2980	2980	2980	0
204	20240724	153200	11890040	2980	2980	2980	2980	0
205	20240724	153100	11890040	2980	2980	2980	2980	0
206	20240724	153000	11890040	2980	2980	2980	2980	69
207	20240724	152900	11684420	2960	2960	2960	2960	0
208	20240724	152800	11684420	2960	2960	2960	2960	0
209	20240724	152700	11684420	2960	2960	2960	2960	0
210	20240724	152600	11684420	2960	2960	2960	2960	0
211	20240724	152500	11684420	2960	2960	2960	2960	0
212	20240724	152400	11684420	2960	2960	2960	2960	0
213	20240724	152300	11684420	2960	2960	2960	2960	0
214	20240724	152200	11684420	2960	2960	2960	2960	0
215	20240724	152100	11684420	2960	2960	2960	2960	0
216	20240724	152000	11684420	2960	2960	2960	2960	0
217	20240724	151900	11684420	2960	2960	2960	2960	17
218	20240724	151800	11634100	2975	2975	2975	2975	0
219	20240724	151700	11634100	2975	2975	2975	2975	0
220	20240724	151600	11634100	2975	2975	2975	2975	5
221	20240724	151500	11619225	2975	2975	2975	2975	0
222	20240724	151400	11619225	2975	2975	2975	2975	0
223	20240724	151300	11619225	2975	2975	2975	2975	0
224	20240724	151200	11619225	2975	2975	2975	2975	0
225	20240724	151100	11619225	2975	2975	2975	2975	0
226	20240724	151000	11619225	2975	2975	2975	2975	0
227	20240724	150900	11619225	2975	2975	2975	2975	0
228	20240724	150800	11619225	2975	2975	2975	2975	0
229	20240724	150700	11619225	2975	2975	2975	2975	0
230	20240724	150600	11619225	2975	2975	2975	2975	0
231	20240724	150500	11619225	2975	2975	2975	2975	0
232	20240724	150400	11619225	2975	2975	2975	2975	0
233	20240724	150300	11619225	2975	2975	2975	2975	0
234	20240724	150200	11619225	2975	2975	2975	2975	0
235	20240724	150100	11619225	2975	2975	2975	2975	0
236	20240724	150000	11619225	2975	2975	2975	2975	0
237	20240724	145900	11619225	2975	2975	2975	2975	0
238	20240724	145800	11619225	2975	2975	2975	2975	0
239	20240724	145700	11619225	2975	2975	2975	2975	0
240	20240724	145600	11619225	2975	2975	2975	2975	0
241	20240724	145500	11619225	2975	2975	2975	2975	0
242	20240724	145400	11619225	2975	2975	2975	2975	0
243	20240724	145300	11619225	2975	2975	2975	2975	0
244	20240724	145200	11619225	2975	2975	2975	2975	0
245	20240724	145100	11619225	2975	2975	2975	2975	0
246	20240724	145000	11619225	2975	2975	2975	2975	0
247	20240724	144900	11619225	2975	2975	2975	2975	0
248	20240724	144800	11619225	2975	2975	2975	2975	0
249	20240724	144700	11619225	2975	2975	2975	2975	0
250	20240724	144600	11619225	2975	2975	2975	2975	0
251	20240724	144500	11619225	2975	2975	2975	2975	0
252	20240724	144400	11619225	2975	2975	2975	2975	1
253	20240724	144300	11616250	2975	2975	2975	2975	0
254	20240724	144200	11616250	2975	2975	2975	2975	0
255	20240724	144100	11616250	2975	2975	2975	2975	0
256	20240724	144000	11616250	2975	2975	2975	2975	0
257	20240724	143900	11616250	2975	2975	2975	2975	0
258	20240724	143800	11616250	2975	2975	2975	2975	0
259	20240724	143700	11616250	2975	2975	2975	2975	1
260	20240724	143600	11613275	2960	2960	2960	2960	68
261	20240724	143500	11411995	2960	2960	2960	2960	0
262	20240724	143400	11411995	2960	2960	2960	2960	0
263	20240724	143300	11411995	2960	2960	2960	2960	0
264	20240724	143200	11411995	2960	2975	2975	2960	4
265	20240724	143100	11400140	2960	2960	2960	2960	0
266	20240724	143000	11400140	2960	2960	2960	2960	0
267	20240724	142900	11400140	2960	2960	2960	2960	0
268	20240724	142800	11400140	2960	2960	2960	2960	0
269	20240724	142700	11400140	2960	2960	2960	2960	0
270	20240724	142600	11400140	2960	2960	2960	2960	0
271	20240724	142500	11400140	2960	2960	2960	2960	0
272	20240724	142400	11400140	2960	2960	2960	2960	0
273	20240724	142300	11400140	2960	2960	2960	2960	0
274	20240724	142200	11400140	2960	2960	2960	2960	0
275	20240724	142100	11400140	2960	2960	2960	2960	0
276	20240724	142000	11400140	2960	2960	2960	2960	0
277	20240724	141900	11400140	2960	2960	2960	2960	0
278	20240724	141800	11400140	2960	2960	2960	2960	0
279	20240724	141700	11400140	2960	2960	2960	2960	0
280	20240724	141600	11400140	2960	2960	2960	2960	0
281	20240724	141500	11400140	2960	2960	2960	2960	0
282	20240724	141400	11400140	2960	2960	2960	2960	0
283	20240724	141300	11400140	2960	2960	2960	2960	0
284	20240724	141200	11400140	2960	2960	2960	2960	0
285	20240724	141100	11400140	2960	2960	2960	2960	0
286	20240724	141000	11400140	2960	2960	2960	2960	0
287	20240724	140900	11400140	2960	2960	2960	2960	0
288	20240724	140800	11400140	2960	2960	2960	2960	300
289	20240724	140700	10512140	2960	2965	2965	2960	100
290	20240724	140600	10216115	2965	2965	2965	2965	0
291	20240724	140500	10216115	2965	2965	2965	2965	0
292	20240724	140400	10216115	2965	2965	2965	2965	0
293	20240724	140300	10216115	2965	2965	2965	2965	0
294	20240724	140200	10216115	2965	2965	2965	2965	0
295	20240724	140100	10216115	2965	2965	2965	2965	0
296	20240724	140000	10216115	2965	2965	2965	2965	0
297	20240724	135900	10216115	2965	2965	2965	2965	0
298	20240724	135800	10216115	2965	2965	2965	2965	0
299	20240724	135700	10216115	2965	2965	2965	2965	0
300	20240724	135600	10216115	2965	2965	2965	2965	0
301	20240724	135500	10216115	2965	2965	2965	2965	0
302	20240724	135400	10216115	2965	2965	2965	2965	0
303	20240724	135300	10216115	2965	2965	2965	2965	0
304	20240724	135200	10216115	2965	2965	2965	2965	0
305	20240724	135100	10216115	2965	2965	2965	2965	0
306	20240724	135000	10216115	2965	2965	2965	2965	0
307	20240724	134900	10216115	2965	2965	2965	2965	0
308	20240724	134800	10216115	2965	2965	2965	2965	0
309	20240724	134700	10216115	2965	2965	2965	2965	0
310	20240724	134600	10216115	2965	2965	2965	2965	0
311	20240724	134500	10216115	2965	2965	2965	2965	0
312	20240724	134400	10216115	2965	2965	2965	2965	0
313	20240724	134300	10216115	2965	2965	2965	2965	0
314	20240724	134200	10216115	2965	2965	2965	2965	0
315	20240724	134100	10216115	2965	2965	2965	2965	0
316	20240724	134000	10216115	2965	2965	2965	2965	0
317	20240724	133900	10216115	2965	2965	2965	2965	0
318	20240724	133800	10216115	2965	2965	2965	2965	0
319	20240724	133700	10216115	2965	2965	2965	2965	0
320	20240724	133600	10216115	2965	2965	2965	2965	0
321	20240724	133500	10216115	2965	2965	2965	2965	0
322	20240724	133400	10216115	2965	2965	2965	2965	0
323	20240724	133300	10216115	2965	2965	2965	2965	0
324	20240724	133200	10216115	2965	2965	2965	2965	0
325	20240724	133100	10216115	2965	2965	2965	2965	0
326	20240724	133000	10216115	2965	2965	2965	2965	0
327	20240724	132900	10216115	2965	2965	2965	2965	0
328	20240724	132800	10216115	2965	2965	2965	2965	0
329	20240724	132700	10216115	2965	2965	2965	2965	0
330	20240724	132600	10216115	2965	2965	2965	2965	0
331	20240724	132500	10216115	2965	2965	2965	2965	0
332	20240724	132400	10216115	2965	2965	2965	2965	0
333	20240724	132300	10216115	2965	2965	2965	2965	0
334	20240724	132200	10216115	2965	2965	2965	2965	0
335	20240724	132100	10216115	2965	2965	2965	2965	0
336	20240724	132000	10216115	2965	2965	2965	2965	0
337	20240724	131900	10216115	2965	2965	2965	2965	0
338	20240724	131800	10216115	2965	2965	2965	2965	0
339	20240724	131700	10216115	2965	2965	2965	2965	237
340	20240724	131600	9513410	2965	2965	2965	2965	0
341	20240724	131500	9513410	2965	2965	2965	2965	70
342	20240724	131400	9305860	2970	2970	2970	2970	0
343	20240724	131300	9305860	2970	2970	2970	2970	6
344	20240724	131200	9288040	2970	2970	2970	2970	0
345	20240724	131100	9288040	2970	2970	2970	2970	0
346	20240724	131000	9288040	2970	2970	2970	2970	0
347	20240724	130900	9288040	2970	2970	2970	2970	0
348	20240724	130800	9288040	2970	2970	2970	2970	27
349	20240724	130700	9207850	2970	2970	2970	2970	0
350	20240724	130600	9207850	2970	2970	2970	2970	0
351	20240724	130500	9207850	2970	2970	2970	2970	0
352	20240724	130400	9207850	2970	2970	2970	2970	0
353	20240724	130300	9207850	2970	2970	2970	2970	0
354	20240724	130200	9207850	2970	2970	2970	2970	0
355	20240724	130100	9207850	2970	2970	2970	2970	0
356	20240724	130000	9207850	2970	2970	2970	2970	0
357	20240724	125900	9207850	2970	2970	2970	2970	0
358	20240724	125800	9207850	2970	2970	2970	2970	0
359	20240724	125700	9207850	2970	2970	2970	2970	0
360	20240724	125600	9207850	2970	2970	2970	2970	0
361	20240724	125500	9207850	2970	2970	2970	2970	0
362	20240724	125400	9207850	2970	2970	2970	2970	0
363	20240724	125300	9207850	2970	2970	2970	2970	0
364	20240724	125200	9207850	2970	2970	2970	2970	0
365	20240724	125100	9207850	2970	2970	2970	2970	0
366	20240724	125000	9207850	2970	2970	2970	2970	0
367	20240724	124900	9207850	2970	2970	2970	2970	0
368	20240724	124800	9207850	2970	2970	2970	2970	0
369	20240724	124700	9207850	2970	2970	2970	2970	0
370	20240724	124600	9207850	2970	2970	2970	2970	0
371	20240724	124500	9207850	2970	2970	2970	2970	0
372	20240724	124400	9207850	2970	2970	2970	2970	0
373	20240724	124300	9207850	2970	2970	2970	2970	0
374	20240724	124200	9207850	2970	2970	2970	2970	0
375	20240724	124100	9207850	2970	2970	2970	2970	0
376	20240724	124000	9207850	2970	2970	2970	2970	0
377	20240724	123900	9207850	2970	2970	2970	2970	0
378	20240724	123800	9207850	2970	2970	2970	2970	0
379	20240724	123700	9207850	2970	2970	2970	2970	0
380	20240724	123600	9207850	2970	2970	2970	2970	0
381	20240724	123500	9207850	2970	2970	2970	2970	0
382	20240724	123400	9207850	2970	2970	2970	2970	0
383	20240724	123300	9207850	2970	2970	2970	2970	0
384	20240724	123200	9207850	2970	2970	2970	2970	174
385	20240724	123100	8691070	2970	2970	2970	2970	0
386	20240724	123000	8691070	2970	2970	2970	2970	0
387	20240724	122900	8691070	2970	2970	2970	2970	0
388	20240724	122800	8691070	2970	2970	2970	2970	0
389	20240724	122700	8691070	2970	2970	2970	2970	0
390	20240724	122600	8691070	2970	2970	2970	2970	0
391	20240724	122500	8691070	2970	2970	2970	2970	0
392	20240724	122400	8691070	2970	2970	2970	2970	0
393	20240724	122300	8691070	2970	2970	2970	2970	0
394	20240724	122200	8691070	2970	2970	2970	2970	0
395	20240724	122100	8691070	2970	2970	2970	2970	0
396	20240724	122000	8691070	2970	2970	2970	2970	0
397	20240724	121900	8691070	2970	2970	2970	2970	0
398	20240724	121800	8691070	2970	2970	2970	2970	0
399	20240724	121700	8691070	2970	2970	2970	2970	0
400	20240724	121600	8691070	2970	2970	2970	2970	0
401	20240724	121500	8691070	2970	2970	2970	2970	0
402	20240724	121400	8691070	2970	2970	2970	2970	0
403	20240724	121300	8691070	2970	2970	2970	2970	0
404	20240724	121200	8691070	2970	2970	2970	2970	0
405	20240724	121100	8691070	2970	2970	2970	2970	0
406	20240724	121000	8691070	2970	2970	2970	2970	0
407	20240724	120900	8691070	2970	2970	2970	2970	1
408	20240724	120800	8688100	2970	2970	2970	2970	0
409	20240724	120700	8688100	2970	2970	2970	2970	0
410	20240724	120600	8688100	2970	2970	2970	2970	0
411	20240724	120500	8688100	2970	2970	2970	2970	1
412	20240724	120400	8685130	2970	2970	2970	2970	0
413	20240724	120300	8685130	2970	2970	2970	2970	0
414	20240724	120200	8685130	2970	2970	2970	2970	0
415	20240724	120100	8685130	2970	2970	2970	2970	0
416	20240724	120000	8685130	2970	2970	2970	2970	0
417	20240724	115900	8685130	2970	2970	2970	2970	0
418	20240724	115800	8685130	2970	2970	2970	2970	0
419	20240724	115700	8685130	2970	2970	2970	2970	0
420	20240724	115600	8685130	2970	2970	2970	2970	0
421	20240724	115500	8685130	2970	2970	2970	2970	0
422	20240724	115400	8685130	2970	2970	2970	2970	0
423	20240724	115300	8685130	2970	2970	2970	2970	0
424	20240724	115200	8685130	2970	2970	2970	2970	0
425	20240724	115100	8685130	2970	2970	2970	2970	0
426	20240724	115000	8685130	2970	2970	2970	2970	0
427	20240724	114900	8685130	2970	2970	2970	2970	0
428	20240724	114800	8685130	2970	2970	2970	2970	0
429	20240724	114700	8685130	2970	2970	2970	2970	0
430	20240724	114600	8685130	2970	2970	2970	2970	0
431	20240724	114500	8685130	2970	2970	2970	2970	0
432	20240724	114400	8685130	2970	2970	2970	2970	0
433	20240724	114300	8685130	2970	2970	2970	2970	5
434	20240724	114200	8670280	2970	2970	2970	2970	0
435	20240724	114100	8670280	2970	2970	2970	2970	0
436	20240724	114000	8670280	2970	2970	2970	2970	27
437	20240724	113900	8590090	2970	2970	2970	2970	0
438	20240724	113800	8590090	2970	2970	2970	2970	0
439	20240724	113700	8590090	2970	2970	2970	2970	0
440	20240724	113600	8590090	2970	2970	2970	2970	0
441	20240724	113500	8590090	2970	2970	2970	2970	0
442	20240724	113400	8590090	2970	2970	2970	2970	0
443	20240724	113300	8590090	2970	2970	2970	2970	0
444	20240724	113200	8590090	2970	2970	2970	2970	0
445	20240724	113100	8590090	2970	2970	2970	2970	0
446	20240724	113000	8590090	2970	2975	2975	2970	30
447	20240724	112900	8500985	2975	2975	2975	2975	0
448	20240724	112800	8500985	2975	2975	2975	2975	0
449	20240724	112700	8500985	2975	2975	2975	2975	0
450	20240724	112600	8500985	2975	2975	2975	2975	0
451	20240724	112500	8500985	2975	2975	2975	2975	0
452	20240724	112400	8500985	2975	2975	2975	2975	0
453	20240724	112300	8500985	2975	2975	2975	2975	0
454	20240724	112200	8500985	2975	2975	2975	2975	0
455	20240724	112100	8500985	2975	2975	2975	2975	0
456	20240724	112000	8500985	2975	2975	2975	2975	0
457	20240724	111900	8500985	2975	2975	2975	2975	0
458	20240724	111800	8500985	2975	2975	2975	2975	0
459	20240724	111700	8500985	2975	2975	2975	2975	0
460	20240724	111600	8500985	2975	2975	2975	2975	0
461	20240724	111500	8500985	2975	2975	2975	2975	0
462	20240724	111400	8500985	2975	2975	2975	2975	0
463	20240724	111300	8500985	2975	2975	2975	2975	0
464	20240724	111200	8500985	2975	2975	2975	2975	0
465	20240724	111100	8500985	2975	2975	2975	2975	0
466	20240724	111000	8500985	2975	2975	2975	2975	0
467	20240724	110900	8500985	2975	2975	2975	2975	0
468	20240724	110800	8500985	2975	2975	2975	2975	0
469	20240724	110700	8500985	2975	2975	2975	2975	0
470	20240724	110600	8500985	2975	2975	2975	2975	0
471	20240724	110500	8500985	2975	2975	2975	2975	0
472	20240724	110400	8500985	2975	2975	2975	2975	0
473	20240724	110300	8500985	2975	2975	2975	2975	0
474	20240724	110200	8500985	2975	2975	2975	2975	0
475	20240724	110100	8500985	2975	2975	2975	2975	0
476	20240724	110000	8500985	2975	2975	2975	2975	0
477	20240724	105900	8500985	2975	2975	2975	2975	0
478	20240724	105800	8500985	2975	2975	2975	2975	0
479	20240724	105700	8500985	2975	2975	2975	2975	0
480	20240724	105600	8500985	2975	2975	2975	2975	0
481	20240724	105500	8500985	2975	2975	2975	2975	0
482	20240724	105400	8500985	2975	2975	2975	2975	0
483	20240724	105300	8500985	2975	2975	2975	2975	0
484	20240724	105200	8500985	2975	2975	2975	2975	0
485	20240724	105100	8500985	2975	2975	2975	2975	0
486	20240724	105000	8500985	2975	2975	2975	2975	0
487	20240724	104900	8500985	2975	2975	2975	2975	0
488	20240724	104800	8500985	2975	2975	2975	2975	0
489	20240724	104700	8500985	2975	2975	2975	2975	0
490	20240724	104600	8500985	2975	2975	2975	2975	0
491	20240724	104500	8500985	2975	2975	2975	2975	0
492	20240724	104400	8500985	2975	2975	2975	2975	0
493	20240724	104300	8500985	2975	2975	2975	2975	0
494	20240724	104200	8500985	2975	2975	2975	2975	100
495	20240724	104100	8203485	2980	2980	2980	2980	0
496	20240724	104000	8203485	2980	2980	2980	2980	0
497	20240724	103900	8203485	2980	2980	2980	2980	0
498	20240724	103800	8203485	2980	2980	2980	2980	0
499	20240724	103700	8203485	2980	2980	2980	2980	0
500	20240724	103600	8203485	2980	2980	2980	2980	0
501	20240724	103500	8203485	2980	2980	2980	2980	0
502	20240724	103400	8203485	2980	2980	2980	2980	0
503	20240724	103300	8203485	2980	2980	2980	2980	0
504	20240724	103200	8203485	2980	2980	2980	2980	0
505	20240724	103100	8203485	2980	2980	2980	2980	0
506	20240724	103000	8203485	2980	2980	2980	2980	0
507	20240724	102900	8203485	2980	2980	2980	2980	0
508	20240724	102800	8203485	2980	2980	2980	2980	0
509	20240724	102700	8203485	2980	2980	2980	2980	0
510	20240724	102600	8203485	2980	2980	2980	2980	0
511	20240724	102500	8203485	2980	2980	2980	2980	0
512	20240724	102400	8203485	2980	2980	2980	2980	0
513	20240724	102300	8203485	2980	2980	2980	2980	0
514	20240724	102200	8203485	2980	2980	2980	2980	0
515	20240724	102100	8203485	2980	2980	2980	2980	1
516	20240724	102000	8200505	2980	2980	2980	2980	3
517	20240724	101900	8191565	2980	2980	2980	2980	0
518	20240724	101800	8191565	2980	2980	2980	2980	0
519	20240724	101700	8191565	2980	2980	2980	2980	0
520	20240724	101600	8191565	2980	2980	2980	2980	0
521	20240724	101500	8191565	2980	2980	2980	2980	0
522	20240724	101400	8191565	2980	2980	2980	2980	0
523	20240724	101300	8191565	2980	2980	2980	2980	0
524	20240724	101200	8191565	2980	2980	2980	2980	0
525	20240724	101100	8191565	2980	2980	2980	2980	1
526	20240724	101000	8188585	2980	2980	2980	2980	0
527	20240724	100900	8188585	2980	2980	2980	2980	0
528	20240724	100800	8188585	2980	2980	2980	2980	0
529	20240724	100700	8188585	2980	2980	2980	2980	0
530	20240724	100600	8188585	2980	2980	2980	2980	0
531	20240724	100500	8188585	2980	2980	2980	2980	1
532	20240724	100400	8185605	2980	2980	2980	2980	1
533	20240724	100300	8182625	2980	2980	2980	2980	20
534	20240724	100200	8123025	2980	2980	2980	2980	0
535	20240724	100100	8123025	2980	2980	2980	2980	0
536	20240724	100000	8123025	2980	2980	2980	2980	0
537	20240724	095900	8123025	2980	2980	2980	2980	0
538	20240724	095800	8123025	2980	2980	2980	2980	0
539	20240724	095700	8123025	2980	2980	2980	2980	0
540	20240724	095600	8123025	2980	2980	2980	2980	0
541	20240724	095500	8123025	2980	2980	2980	2980	0
542	20240724	095400	8123025	2980	2980	2980	2980	1
543	20240724	095300	8120045	2980	2980	2980	2980	0
544	20240724	095200	8120045	2980	2980	2980	2980	0
545	20240724	095100	8120045	2980	2980	2980	2980	0
546	20240724	095000	8120045	2980	2980	2980	2980	0
547	20240724	094900	8120045	2980	2980	2980	2980	0
548	20240724	094800	8120045	2980	2980	2980	2980	0
549	20240724	094700	8120045	2980	2980	2980	2980	5
550	20240724	094600	8105145	2980	2980	2980	2980	0
551	20240724	094500	8105145	2980	2980	2980	2980	1
552	20240724	094400	8102165	2980	2980	2980	2980	0
553	20240724	094300	8102165	2980	2980	2980	2980	0
554	20240724	094200	8102165	2980	2980	2980	2980	0
555	20240724	094100	8102165	2980	2980	2980	2980	0
556	20240724	094000	8102165	2980	2980	2980	2980	0
557	20240724	093900	8102165	2980	2980	2980	2980	0
558	20240724	093800	8102165	2980	2980	2980	2980	0
559	20240724	093700	8102165	2980	2980	2980	2980	0
560	20240724	093600	8102165	2980	2980	2980	2980	0
561	20240724	093500	8102165	2980	2980	2980	2980	0
562	20240724	093400	8102165	2980	2980	2980	2980	0
563	20240724	093300	8102165	2980	2980	2980	2980	0
564	20240724	093200	8102165	2980	2980	2980	2980	0
565	20240724	093100	8102165	2980	2980	2980	2980	0
566	20240724	093000	8102165	2980	2980	2980	2980	0
567	20240724	092900	8102165	2980	2980	2980	2980	0
568	20240724	092800	8102165	2980	2980	2980	2980	0
569	20240724	092700	8102165	2980	2980	2980	2980	0
570	20240724	092600	8102165	2980	2980	2980	2980	0
571	20240724	092500	8102165	2980	2980	2980	2980	10
572	20240724	092400	8072365	2985	2985	2985	2985	0
573	20240724	092300	8072365	2985	2985	2985	2985	0
574	20240724	092200	8072365	2985	2985	2985	2985	0
575	20240724	092100	8072365	2985	2985	2985	2985	0
576	20240724	092000	8072365	2985	2985	2985	2985	0
577	20240724	091900	8072365	2985	2985	2985	2985	0
578	20240724	091800	8072365	2985	2970	2985	2970	19
579	20240724	091700	8015920	2975	2975	2975	2975	6
580	20240724	091600	7998070	2975	2975	2975	2975	0
581	20240724	091500	7998070	2975	2975	2975	2975	525
582	20240724	091400	6436195	2975	2975	2975	2975	1495
583	20240724	091300	1988570	2955	2955	2955	2955	0
584	20240724	091200	1988570	2955	2955	2955	2955	0
585	20240724	091100	1988570	2955	2955	2955	2955	224
586	20240724	091000	1326650	2955	2955	2955	2955	400
587	20240724	090900	144650	2975	2975	2975	2975	0
588	20240724	090800	144650	2975	2975	2975	2975	0
589	20240724	090700	144650	2975	2975	2975	2975	0
590	20240724	090600	144650	2975	2975	2975	2975	0
591	20240724	090500	144650	2975	2975	2975	2975	0
592	20240724	090400	144650	2975	2975	2975	2975	3
593	20240724	090300	135725	2975	2975	2975	2975	0
594	20240724	090200	135725	2975	2975	2975	2975	0
595	20240724	090100	135725	2975	2975	2975	2975	0
596	20240724	090000	135725	2975	2950	2975	2950	46