KissMeData/010770/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185400	9417710	2975	2975	2975	2975	144
3	20240718	185300	9417710	2975	2975	2975	2975	0
4	20240718	185200	9417710	2975	2975	2975	2975	0
5	20240718	185100	9417710	2975	2975	2975	2975	0
6	20240718	185000	9417710	2975	2975	2975	2975	0
7	20240718	184900	9417710	2975	2975	2975	2975	0
8	20240718	184800	9417710	2975	2975	2975	2975	0
9	20240718	184700	9417710	2975	2975	2975	2975	0
10	20240718	184600	9417710	2975	2975	2975	2975	0
11	20240718	184500	9417710	2975	2975	2975	2975	0
12	20240718	184400	9417710	2975	2975	2975	2975	0
13	20240718	184300	9417710	2975	2975	2975	2975	0
14	20240718	184200	9417710	2975	2975	2975	2975	0
15	20240718	184100	9417710	2975	2975	2975	2975	0
16	20240718	184000	9417710	2975	2975	2975	2975	0
17	20240718	183900	9417710	2975	2975	2975	2975	0
18	20240718	183800	9417710	2975	2975	2975	2975	0
19	20240718	183700	9417710	2975	2975	2975	2975	0
20	20240718	183600	9417710	2975	2975	2975	2975	0
21	20240718	183500	9417710	2975	2975	2975	2975	0
22	20240718	183400	9417710	2975	2975	2975	2975	0
23	20240718	183300	9417710	2975	2975	2975	2975	0
24	20240718	183200	9417710	2975	2975	2975	2975	0
25	20240718	183100	9417710	2975	2975	2975	2975	0
26	20240718	183000	9417710	2975	2975	2975	2975	0
27	20240718	182900	9417710	2975	2975	2975	2975	0
28	20240718	182800	9417710	2975	2975	2975	2975	0
29	20240718	182700	9417710	2975	2975	2975	2975	0
30	20240718	182600	9417710	2975	2975	2975	2975	0
31	20240718	182500	9417710	2975	2975	2975	2975	0
32	20240718	182400	9417710	2975	2975	2975	2975	144
33	20240718	182300	9417710	2975	2975	2975	2975	0
34	20240718	182200	9417710	2975	2975	2975	2975	0
35	20240718	182100	9417710	2975	2975	2975	2975	0
36	20240718	182000	9417710	2975	2975	2975	2975	0
37	20240718	181900	9417710	2975	2975	2975	2975	0
38	20240718	181800	9417710	2975	2975	2975	2975	0
39	20240718	181700	9417710	2975	2975	2975	2975	0
40	20240718	181600	9417710	2975	2975	2975	2975	0
41	20240718	181500	9417710	2975	2975	2975	2975	0
42	20240718	181400	9417710	2975	2975	2975	2975	0
43	20240718	181300	9417710	2975	2975	2975	2975	0
44	20240718	181200	9417710	2975	2975	2975	2975	0
45	20240718	181100	9417710	2975	2975	2975	2975	0
46	20240718	181000	9417710	2975	2975	2975	2975	0
47	20240718	180900	9417710	2975	2975	2975	2975	0
48	20240718	180800	9417710	2975	2975	2975	2975	0
49	20240718	180700	9417710	2975	2975	2975	2975	0
50	20240718	180600	9417710	2975	2975	2975	2975	0
51	20240718	180500	9417710	2975	2975	2975	2975	0
52	20240718	180400	9417710	2975	2975	2975	2975	0
53	20240718	180300	9417710	2975	2975	2975	2975	0
54	20240718	180200	9417710	2975	2975	2975	2975	0
55	20240718	180100	9417710	2975	2975	2975	2975	0
56	20240718	180000	9417710	2975	2975	2975	2975	0
57	20240718	175900	9417710	2975	2975	2975	2975	0
58	20240718	175800	9417710	2975	2975	2975	2975	0
59	20240718	175700	9417710	2975	2975	2975	2975	0
60	20240718	175600	9417710	2975	2975	2975	2975	0
61	20240718	175500	9417710	2975	2975	2975	2975	0
62	20240718	175400	9417710	2975	2975	2975	2975	144
63	20240718	175300	9417710	2975	2975	2975	2975	0
64	20240718	175200	9417710	2975	2975	2975	2975	0
65	20240718	175100	9417710	2975	2975	2975	2975	0
66	20240718	175000	9417710	2975	2975	2975	2975	0
67	20240718	174900	9417710	2975	2975	2975	2975	0
68	20240718	174800	9417710	2975	2975	2975	2975	0
69	20240718	174700	9417710	2975	2975	2975	2975	0
70	20240718	174600	9417710	2975	2975	2975	2975	0
71	20240718	174500	9417710	2975	2975	2975	2975	0
72	20240718	174400	9417710	2975	2975	2975	2975	0
73	20240718	174300	9417710	2975	2975	2975	2975	0
74	20240718	174200	9417710	2975	2975	2975	2975	0
75	20240718	174100	9417710	2975	2975	2975	2975	0
76	20240718	174000	9417710	2975	2975	2975	2975	0
77	20240718	173900	9417710	2975	2975	2975	2975	0
78	20240718	173800	9417710	2975	2975	2975	2975	0
79	20240718	173700	9417710	2975	2975	2975	2975	0
80	20240718	173600	9417710	2975	2975	2975	2975	0
81	20240718	173500	9417710	2975	2975	2975	2975	0
82	20240718	173400	9417710	2975	2975	2975	2975	0
83	20240718	173300	9417710	2975	2975	2975	2975	0
84	20240718	173200	9417710	2975	2975	2975	2975	0
85	20240718	173100	9417710	2975	2975	2975	2975	0
86	20240718	173000	9417710	2975	2975	2975	2975	0
87	20240718	172900	9417710	2975	2975	2975	2975	0
88	20240718	172800	9417710	2975	2975	2975	2975	0
89	20240718	172700	9417710	2975	2975	2975	2975	0
90	20240718	172600	9417710	2975	2975	2975	2975	0
91	20240718	172500	9417710	2975	2975	2975	2975	0
92	20240718	172400	9417710	2975	2975	2975	2975	144
93	20240718	172300	9417710	2975	2975	2975	2975	0
94	20240718	172200	9417710	2975	2975	2975	2975	0
95	20240718	172100	9417710	2975	2975	2975	2975	0
96	20240718	172000	9417710	2975	2975	2975	2975	0
97	20240718	171900	9417710	2975	2975	2975	2975	0
98	20240718	171800	9417710	2975	2975	2975	2975	0
99	20240718	171700	9417710	2975	2975	2975	2975	0
100	20240718	171600	9417710	2975	2975	2975	2975	0
101	20240718	171500	9417710	2975	2975	2975	2975	0
102	20240718	171400	9417710	2975	2975	2975	2975	0
103	20240718	171300	9417710	2975	2975	2975	2975	0
104	20240718	171200	9417710	2975	2975	2975	2975	0
105	20240718	171100	9417710	2975	2975	2975	2975	0
106	20240718	171000	9417710	2975	2975	2975	2975	0
107	20240718	170900	9417710	2975	2975	2975	2975	0
108	20240718	170800	9417710	2975	2975	2975	2975	0
109	20240718	170700	9417710	2975	2975	2975	2975	0
110	20240718	170600	9417710	2975	2975	2975	2975	0
111	20240718	170500	9417710	2975	2975	2975	2975	0
112	20240718	170400	9417710	2975	2975	2975	2975	0
113	20240718	170300	9417710	2975	2975	2975	2975	0
114	20240718	170200	9417710	2975	2975	2975	2975	0
115	20240718	170100	9417710	2975	2975	2975	2975	0
116	20240718	170000	9417710	2975	2975	2975	2975	0
117	20240718	165900	9417710	2975	2975	2975	2975	0
118	20240718	165800	9417710	2975	2975	2975	2975	0
119	20240718	165700	9417710	2975	2975	2975	2975	0
120	20240718	165600	9417710	2975	2975	2975	2975	0
121	20240718	165500	9417710	2975	2975	2975	2975	0
122	20240718	165400	9417710	2975	2975	2975	2975	144
123	20240718	165300	9417710	2975	2975	2975	2975	0
124	20240718	165200	9417710	2975	2975	2975	2975	0
125	20240718	165100	9417710	2975	2975	2975	2975	0
126	20240718	165000	9417710	2975	2975	2975	2975	0
127	20240718	164900	9417710	2975	2975	2975	2975	0
128	20240718	164800	9417710	2975	2975	2975	2975	0
129	20240718	164700	9417710	2975	2975	2975	2975	0
130	20240718	164600	9417710	2975	2975	2975	2975	0
131	20240718	164500	9417710	2975	2975	2975	2975	0
132	20240718	164400	9417710	2975	2975	2975	2975	0
133	20240718	164300	9417710	2975	2975	2975	2975	0
134	20240718	164200	9417710	2975	2975	2975	2975	0
135	20240718	164100	9417710	2975	2975	2975	2975	0
136	20240718	164000	9417710	2975	2975	2975	2975	0
137	20240718	163900	9417710	2975	2975	2975	2975	0
138	20240718	163800	9417710	2975	2975	2975	2975	0
139	20240718	163700	9417710	2975	2975	2975	2975	0
140	20240718	163600	9417710	2975	2975	2975	2975	0
141	20240718	163500	9417710	2975	2975	2975	2975	0
142	20240718	163400	9417710	2975	2975	2975	2975	0
143	20240718	163300	9417710	2975	2975	2975	2975	0
144	20240718	163200	9417710	2975	2975	2975	2975	0
145	20240718	163100	9417710	2975	2975	2975	2975	0
146	20240718	163000	9417710	2975	2975	2975	2975	0
147	20240718	162900	9417710	2975	2975	2975	2975	0
148	20240718	162800	9417710	2975	2975	2975	2975	0
149	20240718	162700	9417710	2975	2975	2975	2975	0
150	20240718	162600	9417710	2975	2975	2975	2975	0
151	20240718	162500	9417710	2975	2975	2975	2975	0
152	20240718	162400	9417710	2975	2975	2975	2975	144
153	20240718	162300	9417710	2975	2975	2975	2975	0
154	20240718	162200	9417710	2975	2975	2975	2975	0
155	20240718	162100	9417710	2975	2975	2975	2975	0
156	20240718	162000	9417710	2975	2975	2975	2975	0
157	20240718	161900	9417710	2975	2975	2975	2975	0
158	20240718	161800	9417710	2975	2975	2975	2975	0
159	20240718	161700	9417710	2975	2975	2975	2975	0
160	20240718	161600	9417710	2975	2975	2975	2975	0
161	20240718	161500	9417710	2975	2975	2975	2975	0
162	20240718	161400	9417710	2975	2975	2975	2975	0
163	20240718	161300	9417710	2975	2975	2975	2975	0
164	20240718	161200	9417710	2975	2975	2975	2975	0
165	20240718	161100	9417710	2975	2975	2975	2975	0
166	20240718	161000	9417710	2975	2975	2975	2975	0
167	20240718	160900	9417710	2975	2975	2975	2975	0
168	20240718	160800	9417710	2975	2975	2975	2975	0
169	20240718	160700	9417710	2975	2975	2975	2975	0
170	20240718	160600	9417710	2975	2975	2975	2975	0
171	20240718	160500	9417710	2975	2975	2975	2975	0
172	20240718	160400	9417710	2975	2975	2975	2975	0
173	20240718	160300	9417710	2975	2975	2975	2975	0
174	20240718	160200	9417710	2975	2975	2975	2975	0
175	20240718	160100	9417710	2975	2975	2975	2975	0
176	20240718	160000	9417710	2975	2975	2975	2975	0
177	20240718	155900	9417710	2975	2975	2975	2975	0
178	20240718	155800	9417710	2975	2975	2975	2975	0
179	20240718	155700	9417710	2975	2975	2975	2975	0
180	20240718	155600	9417710	2975	2975	2975	2975	0
181	20240718	155500	9417710	2975	2975	2975	2975	0
182	20240718	155400	9417710	2975	2975	2975	2975	144
183	20240718	155300	9417710	2975	2975	2975	2975	0
184	20240718	155200	9417710	2975	2975	2975	2975	0
185	20240718	155100	9417710	2975	2975	2975	2975	0
186	20240718	155000	9417710	2975	2975	2975	2975	0
187	20240718	154900	9417710	2975	2975	2975	2975	0
188	20240718	154800	9417710	2975	2975	2975	2975	0
189	20240718	154700	9417710	2975	2975	2975	2975	0
190	20240718	154600	9417710	2975	2975	2975	2975	0
191	20240718	154500	9417710	2975	2975	2975	2975	0
192	20240718	154400	9417710	2975	2975	2975	2975	0
193	20240718	154300	9417710	2975	2975	2975	2975	0
194	20240718	154200	9417710	2975	2975	2975	2975	0
195	20240718	154100	9417710	2975	2975	2975	2975	0
196	20240718	154000	9417710	2975	2975	2975	2975	0
197	20240718	153900	9417710	2975	2975	2975	2975	0
198	20240718	153800	9417710	2975	2975	2975	2975	0
199	20240718	153700	9417710	2975	2975	2975	2975	0
200	20240718	153600	9417710	2975	2975	2975	2975	0
201	20240718	153500	9417710	2975	2975	2975	2975	0
202	20240718	153400	9417710	2975	2975	2975	2975	0
203	20240718	153300	9417710	2975	2975	2975	2975	0
204	20240718	153200	9417710	2975	2975	2975	2975	0
205	20240718	153100	9417710	2975	2975	2975	2975	0
206	20240718	153000	9417710	2975	2975	2975	2975	144
207	20240718	152900	8989310	2980	2980	2980	2980	0
208	20240718	152800	8989310	2980	2980	2980	2980	0
209	20240718	152700	8989310	2980	2980	2980	2980	0
210	20240718	152600	8989310	2980	2980	2980	2980	0
211	20240718	152500	8989310	2980	2980	2980	2980	0
212	20240718	152400	8989310	2980	2980	2980	2980	0
213	20240718	152300	8989310	2980	2980	2980	2980	0
214	20240718	152200	8989310	2980	2980	2980	2980	0
215	20240718	152100	8989310	2980	2980	2980	2980	0
216	20240718	152000	8989310	2980	2980	2980	2980	0
217	20240718	151900	8989310	2980	2980	2980	2980	0
218	20240718	151800	8989310	2980	2980	2980	2980	0
219	20240718	151700	8989310	2980	2975	2980	2975	42
220	20240718	151600	8864355	2980	2980	2980	2980	0
221	20240718	151500	8864355	2980	2980	2980	2980	0
222	20240718	151400	8864355	2980	2980	2980	2980	0
223	20240718	151300	8864355	2980	2980	2980	2980	0
224	20240718	151200	8864355	2980	2980	2980	2980	10
225	20240718	151100	8834555	2980	2980	2980	2980	0
226	20240718	151000	8834555	2980	2980	2980	2980	0
227	20240718	150900	8834555	2980	2980	2980	2980	0
228	20240718	150800	8834555	2980	2980	2980	2980	0
229	20240718	150700	8834555	2980	2980	2980	2980	30
230	20240718	150600	8745155	2980	2980	2980	2980	0
231	20240718	150500	8745155	2980	2980	2980	2980	0
232	20240718	150400	8745155	2980	2980	2980	2980	0
233	20240718	150300	8745155	2980	2980	2980	2980	0
234	20240718	150200	8745155	2980	2980	2980	2980	0
235	20240718	150100	8745155	2980	2980	2980	2980	10
236	20240718	150000	8715355	2970	2970	2970	2970	0
237	20240718	145900	8715355	2970	2970	2970	2970	10
238	20240718	145800	8685655	2980	2980	2980	2980	0
239	20240718	145700	8685655	2980	2980	2980	2980	0
240	20240718	145600	8685655	2980	2980	2980	2980	0
241	20240718	145500	8685655	2980	2980	2980	2980	0
242	20240718	145400	8685655	2980	2980	2980	2980	0
243	20240718	145300	8685655	2980	2980	2980	2980	0
244	20240718	145200	8685655	2980	2980	2980	2980	0
245	20240718	145100	8685655	2980	2980	2980	2980	0
246	20240718	145000	8685655	2980	2980	2980	2980	0
247	20240718	144900	8685655	2980	2980	2980	2980	0
248	20240718	144800	8685655	2980	2980	2980	2980	0
249	20240718	144700	8685655	2980	2980	2980	2980	0
250	20240718	144600	8685655	2980	2980	2980	2980	0
251	20240718	144500	8685655	2980	2980	2980	2980	0
252	20240718	144400	8685655	2980	2980	2980	2980	0
253	20240718	144300	8685655	2980	2980	2980	2980	0
254	20240718	144200	8685655	2980	2980	2980	2980	0
255	20240718	144100	8685655	2980	2980	2980	2980	0
256	20240718	144000	8685655	2980	2980	2980	2980	0
257	20240718	143900	8685655	2980	2980	2980	2980	0
258	20240718	143800	8685655	2980	2980	2980	2980	0
259	20240718	143700	8685655	2980	2980	2980	2980	0
260	20240718	143600	8685655	2980	2980	2980	2980	0
261	20240718	143500	8685655	2980	2980	2980	2980	0
262	20240718	143400	8685655	2980	2980	2980	2980	0
263	20240718	143300	8685655	2980	2980	2980	2980	0
264	20240718	143200	8685655	2980	2980	2980	2980	0
265	20240718	143100	8685655	2980	2980	2980	2980	0
266	20240718	143000	8685655	2980	2980	2980	2980	15
267	20240718	142900	8640955	2975	2975	2975	2975	1
268	20240718	142800	8637980	2970	2970	2970	2970	0
269	20240718	142700	8637980	2970	2970	2970	2970	0
270	20240718	142600	8637980	2970	2970	2970	2970	100
271	20240718	142500	8340980	2970	2970	2970	2970	0
272	20240718	142400	8340980	2970	2970	2970	2970	0
273	20240718	142300	8340980	2970	2970	2970	2970	0
274	20240718	142200	8340980	2970	2970	2970	2970	0
275	20240718	142100	8340980	2970	2970	2970	2970	0
276	20240718	142000	8340980	2970	2970	2970	2970	0
277	20240718	141900	8340980	2970	2970	2970	2970	0
278	20240718	141800	8340980	2970	2970	2970	2970	0
279	20240718	141700	8340980	2970	2970	2970	2970	0
280	20240718	141600	8340980	2970	2970	2970	2970	0
281	20240718	141500	8340980	2970	2970	2970	2970	0
282	20240718	141400	8340980	2970	2970	2970	2970	0
283	20240718	141300	8340980	2970	2970	2970	2970	0
284	20240718	141200	8340980	2970	2970	2970	2970	0
285	20240718	141100	8340980	2970	2970	2970	2970	1
286	20240718	141000	8338010	2980	2980	2980	2980	0
287	20240718	140900	8338010	2980	2980	2980	2980	0
288	20240718	140800	8338010	2980	2980	2980	2980	0
289	20240718	140700	8338010	2980	2980	2980	2980	0
290	20240718	140600	8338010	2980	2980	2980	2980	0
291	20240718	140500	8338010	2980	2980	2980	2980	0
292	20240718	140400	8338010	2980	2980	2980	2980	0
293	20240718	140300	8338010	2980	2980	2980	2980	0
294	20240718	140200	8338010	2980	2980	2980	2980	0
295	20240718	140100	8338010	2980	2980	2980	2980	0
296	20240718	140000	8338010	2980	2980	2980	2980	0
297	20240718	135900	8338010	2980	2980	2980	2980	0
298	20240718	135800	8338010	2980	2980	2980	2980	0
299	20240718	135700	8338010	2980	2980	2980	2980	0
300	20240718	135600	8338010	2980	2980	2980	2980	0
301	20240718	135500	8338010	2980	2980	2980	2980	0
302	20240718	135400	8338010	2980	2980	2980	2980	0
303	20240718	135300	8338010	2980	2980	2980	2980	0
304	20240718	135200	8338010	2980	2980	2980	2980	0
305	20240718	135100	8338010	2980	2980	2980	2980	0
306	20240718	135000	8338010	2980	2980	2980	2980	0
307	20240718	134900	8338010	2980	2980	2980	2980	0
308	20240718	134800	8338010	2980	2980	2980	2980	0
309	20240718	134700	8338010	2980	2980	2980	2980	0
310	20240718	134600	8338010	2980	2980	2980	2980	0
311	20240718	134500	8338010	2980	2980	2980	2980	0
312	20240718	134400	8338010	2980	2980	2980	2980	0
313	20240718	134300	8338010	2980	2980	2980	2980	0
314	20240718	134200	8338010	2980	2980	2980	2980	0
315	20240718	134100	8338010	2980	2980	2980	2980	0
316	20240718	134000	8338010	2980	2980	2980	2980	0
317	20240718	133900	8338010	2980	2980	2980	2980	0
318	20240718	133800	8338010	2980	2980	2980	2980	0
319	20240718	133700	8338010	2980	2980	2980	2980	0
320	20240718	133600	8338010	2980	2980	2980	2980	0
321	20240718	133500	8338010	2980	2980	2980	2980	0
322	20240718	133400	8338010	2980	2980	2980	2980	0
323	20240718	133300	8338010	2980	2980	2980	2980	0
324	20240718	133200	8338010	2980	2980	2980	2980	0
325	20240718	133100	8338010	2980	2980	2980	2980	0
326	20240718	133000	8338010	2980	2980	2980	2980	0
327	20240718	132900	8338010	2980	2980	2980	2980	0
328	20240718	132800	8338010	2980	2980	2980	2980	0
329	20240718	132700	8338010	2980	2980	2980	2980	0
330	20240718	132600	8338010	2980	2980	2980	2980	0
331	20240718	132500	8338010	2980	2980	2980	2980	0
332	20240718	132400	8338010	2980	2980	2980	2980	0
333	20240718	132300	8338010	2980	2980	2980	2980	0
334	20240718	132200	8338010	2980	2980	2980	2980	0
335	20240718	132100	8338010	2980	2980	2980	2980	0
336	20240718	132000	8338010	2980	2980	2980	2980	0
337	20240718	131900	8338010	2980	2980	2980	2980	0
338	20240718	131800	8338010	2980	2980	2980	2980	0
339	20240718	131700	8338010	2980	2980	2980	2980	0
340	20240718	131600	8338010	2980	2980	2980	2980	168
341	20240718	131500	7837370	2970	2970	2970	2970	0
342	20240718	131400	7837370	2970	2970	2970	2970	0
343	20240718	131300	7837370	2970	2970	2970	2970	0
344	20240718	131200	7837370	2970	2970	2970	2970	0
345	20240718	131100	7837370	2970	2970	2970	2970	0
346	20240718	131000	7837370	2970	2970	2970	2970	0
347	20240718	130900	7837370	2970	2970	2970	2970	0
348	20240718	130800	7837370	2970	2970	2970	2970	0
349	20240718	130700	7837370	2970	2970	2970	2970	0
350	20240718	130600	7837370	2970	2970	2970	2970	34
351	20240718	130500	7736390	2970	2970	2970	2970	0
352	20240718	130400	7736390	2970	2970	2970	2970	0
353	20240718	130300	7736390	2970	2970	2970	2970	0
354	20240718	130200	7736390	2970	2970	2970	2970	0
355	20240718	130100	7736390	2970	2970	2970	2970	0
356	20240718	130000	7736390	2970	2970	2970	2970	0
357	20240718	125900	7736390	2970	2970	2970	2970	0
358	20240718	125800	7736390	2970	2970	2970	2970	0
359	20240718	125700	7736390	2970	2970	2970	2970	0
360	20240718	125600	7736390	2970	2970	2970	2970	0
361	20240718	125500	7736390	2970	2970	2970	2970	0
362	20240718	125400	7736390	2970	2970	2970	2970	0
363	20240718	125300	7736390	2970	2970	2970	2970	0
364	20240718	125200	7736390	2970	2970	2970	2970	0
365	20240718	125100	7736390	2970	2970	2970	2970	0
366	20240718	125000	7736390	2970	2970	2970	2970	3
367	20240718	124900	7727480	2980	2980	2980	2980	0
368	20240718	124800	7727480	2980	2980	2980	2980	0
369	20240718	124700	7727480	2980	2980	2980	2980	0
370	20240718	124600	7727480	2980	2980	2980	2980	0
371	20240718	124500	7727480	2980	2980	2980	2980	0
372	20240718	124400	7727480	2980	2980	2980	2980	0
373	20240718	124300	7727480	2980	2980	2980	2980	0
374	20240718	124200	7727480	2980	2980	2980	2980	0
375	20240718	124100	7727480	2980	2980	2980	2980	0
376	20240718	124000	7727480	2980	2980	2980	2980	0
377	20240718	123900	7727480	2980	2980	2980	2980	0
378	20240718	123800	7727480	2980	2980	2980	2980	0
379	20240718	123700	7727480	2980	2980	2980	2980	0
380	20240718	123600	7727480	2980	2980	2980	2980	0
381	20240718	123500	7727480	2980	2980	2980	2980	0
382	20240718	123400	7727480	2980	2980	2980	2980	0
383	20240718	123300	7727480	2980	2980	2980	2980	0
384	20240718	123200	7727480	2980	2980	2980	2980	1
385	20240718	123100	7724500	2965	2965	2965	2965	0
386	20240718	123000	7724500	2965	2965	2965	2965	0
387	20240718	122900	7724500	2965	2965	2965	2965	0
388	20240718	122800	7724500	2965	2965	2965	2965	0
389	20240718	122700	7724500	2965	2965	2965	2965	0
390	20240718	122600	7724500	2965	2965	2965	2965	0
391	20240718	122500	7724500	2965	2965	2965	2965	0
392	20240718	122400	7724500	2965	2965	2965	2965	0
393	20240718	122300	7724500	2965	2965	2965	2965	1
394	20240718	122200	7721535	2965	2965	2965	2965	0
395	20240718	122100	7721535	2965	2965	2965	2965	0
396	20240718	122000	7721535	2965	2965	2965	2965	0
397	20240718	121900	7721535	2965	2965	2965	2965	0
398	20240718	121800	7721535	2965	2965	2965	2965	0
399	20240718	121700	7721535	2965	2965	2965	2965	0
400	20240718	121600	7721535	2965	2965	2965	2965	0
401	20240718	121500	7721535	2965	2965	2965	2965	0
402	20240718	121400	7721535	2965	2965	2965	2965	0
403	20240718	121300	7721535	2965	2965	2965	2965	0
404	20240718	121200	7721535	2965	2965	2965	2965	450
405	20240718	121100	6387285	2985	2985	2985	2985	0
406	20240718	121000	6387285	2985	2985	2985	2985	0
407	20240718	120900	6387285	2985	2985	2985	2985	0
408	20240718	120800	6387285	2985	2985	2985	2985	0
409	20240718	120700	6387285	2985	2985	2985	2985	0
410	20240718	120600	6387285	2985	2985	2985	2985	0
411	20240718	120500	6387285	2985	2985	2985	2985	0
412	20240718	120400	6387285	2985	2985	2985	2985	0
413	20240718	120300	6387285	2985	2985	2985	2985	0
414	20240718	120200	6387285	2985	2985	2985	2985	0
415	20240718	120100	6387285	2985	2985	2985	2985	0
416	20240718	120000	6387285	2985	2985	2985	2985	1
417	20240718	115900	6384300	2965	2965	2965	2965	30
418	20240718	115800	6295350	2985	2985	2985	2985	0
419	20240718	115700	6295350	2985	2985	2985	2985	0
420	20240718	115600	6295350	2985	2985	2985	2985	0
421	20240718	115500	6295350	2985	2985	2985	2985	0
422	20240718	115400	6295350	2985	2985	2985	2985	0
423	20240718	115300	6295350	2985	2985	2985	2985	0
424	20240718	115200	6295350	2985	2985	2985	2985	0
425	20240718	115100	6295350	2985	2985	2985	2985	0
426	20240718	115000	6295350	2985	2985	2985	2985	0
427	20240718	114900	6295350	2985	2985	2985	2985	0
428	20240718	114800	6295350	2985	2985	2985	2985	0
429	20240718	114700	6295350	2985	2985	2985	2985	0
430	20240718	114600	6295350	2985	2985	2985	2985	0
431	20240718	114500	6295350	2985	2985	2985	2985	0
432	20240718	114400	6295350	2985	2985	2985	2985	0
433	20240718	114300	6295350	2985	2985	2985	2985	0
434	20240718	114200	6295350	2985	2985	2985	2985	0
435	20240718	114100	6295350	2985	2985	2985	2985	0
436	20240718	114000	6295350	2985	2985	2985	2985	0
437	20240718	113900	6295350	2985	2985	2985	2985	0
438	20240718	113800	6295350	2985	2985	2985	2985	0
439	20240718	113700	6295350	2985	2985	2985	2985	0
440	20240718	113600	6295350	2985	2985	2985	2985	0
441	20240718	113500	6295350	2985	2985	2985	2985	0
442	20240718	113400	6295350	2985	2985	2985	2985	0
443	20240718	113300	6295350	2985	2985	2985	2985	0
444	20240718	113200	6295350	2985	2985	2985	2985	0
445	20240718	113100	6295350	2985	2985	2985	2985	0
446	20240718	113000	6295350	2985	2985	2985	2985	0
447	20240718	112900	6295350	2985	2985	2985	2985	0
448	20240718	112800	6295350	2985	2985	2985	2985	0
449	20240718	112700	6295350	2985	2985	2985	2985	0
450	20240718	112600	6295350	2985	2985	2985	2985	0
451	20240718	112500	6295350	2985	2985	2985	2985	0
452	20240718	112400	6295350	2985	2985	2985	2985	0
453	20240718	112300	6295350	2985	2985	2985	2985	0
454	20240718	112200	6295350	2985	2985	2985	2985	0
455	20240718	112100	6295350	2985	2980	2985	2980	3
456	20240718	112000	6286405	2980	2980	2980	2980	0
457	20240718	111900	6286405	2980	2980	2980	2980	0
458	20240718	111800	6286405	2980	2980	2980	2980	0
459	20240718	111700	6286405	2980	2980	2980	2980	0
460	20240718	111600	6286405	2980	2980	2980	2980	0
461	20240718	111500	6286405	2980	2980	2980	2980	0
462	20240718	111400	6286405	2980	2980	2980	2980	0
463	20240718	111300	6286405	2980	2980	2980	2980	0
464	20240718	111200	6286405	2980	2980	2980	2980	0
465	20240718	111100	6286405	2980	2980	2980	2980	0
466	20240718	111000	6286405	2980	2980	2980	2980	0
467	20240718	110900	6286405	2980	2980	2980	2980	0
468	20240718	110800	6286405	2980	2980	2980	2980	0
469	20240718	110700	6286405	2980	2980	2980	2980	1
470	20240718	110600	6283425	2965	2965	2965	2965	0
471	20240718	110500	6283425	2965	2965	2965	2965	108
472	20240718	110400	5963205	2980	2980	2980	2980	0
473	20240718	110300	5963205	2980	2980	2980	2980	0
474	20240718	110200	5963205	2980	2980	2980	2980	0
475	20240718	110100	5963205	2980	2980	2980	2980	1
476	20240718	110000	5960225	2965	2965	2965	2965	0
477	20240718	105900	5960225	2965	2965	2965	2965	116
478	20240718	105800	5616285	2980	2980	2980	2980	0
479	20240718	105700	5616285	2980	2980	2980	2980	0
480	20240718	105600	5616285	2980	2980	2980	2980	0
481	20240718	105500	5616285	2980	2980	2980	2980	0
482	20240718	105400	5616285	2980	2980	2980	2980	0
483	20240718	105300	5616285	2980	2980	2980	2980	0
484	20240718	105200	5616285	2980	2980	2980	2980	0
485	20240718	105100	5616285	2980	2980	2980	2980	0
486	20240718	105000	5616285	2980	2980	2980	2980	0
487	20240718	104900	5616285	2980	2980	2980	2980	1
488	20240718	104800	5613305	2960	2960	2960	2960	0
489	20240718	104700	5613305	2960	2960	2960	2960	400
490	20240718	104600	4429305	2960	2960	2960	2960	0
491	20240718	104500	4429305	2960	2975	2975	2960	800
492	20240718	104400	2060290	2980	2980	2980	2980	0
493	20240718	104300	2060290	2980	2980	2980	2980	0
494	20240718	104200	2060290	2980	2980	2980	2980	0
495	20240718	104100	2060290	2980	2980	2980	2980	0
496	20240718	104000	2060290	2980	2980	2980	2980	0
497	20240718	103900	2060290	2980	2980	2980	2980	0
498	20240718	103800	2060290	2980	2980	2980	2980	0
499	20240718	103700	2060290	2980	2980	2980	2980	0
500	20240718	103600	2060290	2980	2980	2980	2980	0
501	20240718	103500	2060290	2980	2980	2980	2980	0
502	20240718	103400	2060290	2980	2980	2980	2980	0
503	20240718	103300	2060290	2980	2980	2980	2980	0
504	20240718	103200	2060290	2980	2980	2980	2980	0
505	20240718	103100	2060290	2980	2980	2980	2980	0
506	20240718	103000	2060290	2980	2980	2980	2980	0
507	20240718	102900	2060290	2980	2980	2980	2980	0
508	20240718	102800	2060290	2980	2980	2980	2980	0
509	20240718	102700	2060290	2980	2980	2980	2980	0
510	20240718	102600	2060290	2980	2980	2980	2980	0
511	20240718	102500	2060290	2980	2980	2980	2980	1
512	20240718	102400	2057310	2985	2985	2985	2985	0
513	20240718	102300	2057310	2985	2985	2985	2985	0
514	20240718	102200	2057310	2985	2985	2985	2985	0
515	20240718	102100	2057310	2985	2985	2985	2985	0
516	20240718	102000	2057310	2985	2985	2985	2985	0
517	20240718	101900	2057310	2985	2985	2985	2985	2
518	20240718	101800	2051340	2980	2980	2980	2980	0
519	20240718	101700	2051340	2980	2980	2980	2980	0
520	20240718	101600	2051340	2980	2980	2980	2980	0
521	20240718	101500	2051340	2980	2980	2980	2980	0
522	20240718	101400	2051340	2980	2980	2980	2980	10
523	20240718	101300	2021540	2985	2985	2985	2985	0
524	20240718	101200	2021540	2985	2985	2985	2985	0
525	20240718	101100	2021540	2985	2985	2985	2985	0
526	20240718	101000	2021540	2985	2985	2985	2985	0
527	20240718	100900	2021540	2985	2985	2985	2985	0
528	20240718	100800	2021540	2985	2985	2985	2985	0
529	20240718	100700	2021540	2985	2985	2985	2985	0
530	20240718	100600	2021540	2985	2985	2985	2985	0
531	20240718	100500	2021540	2985	2985	2985	2985	1
532	20240718	100400	2018555	2985	2985	2985	2985	1
533	20240718	100300	2015570	2985	2985	2985	2985	11
534	20240718	100200	1982735	2970	2970	2970	2970	68
535	20240718	100100	1780775	2970	2970	2970	2970	0
536	20240718	100000	1780775	2970	2970	2970	2970	0
537	20240718	095900	1780775	2970	2970	2970	2970	0
538	20240718	095800	1780775	2970	2970	2970	2970	0
539	20240718	095700	1780775	2970	2970	2970	2970	0
540	20240718	095600	1780775	2970	2970	2970	2970	0
541	20240718	095500	1780775	2970	2970	2970	2970	0
542	20240718	095400	1780775	2970	2970	2970	2970	0
543	20240718	095300	1780775	2970	2970	2970	2970	0
544	20240718	095200	1780775	2970	2970	2970	2970	0
545	20240718	095100	1780775	2970	2970	2970	2970	2
546	20240718	095000	1774835	2960	2960	2960	2960	0
547	20240718	094900	1774835	2960	2960	2960	2960	0
548	20240718	094800	1774835	2960	2960	2960	2960	0
549	20240718	094700	1774835	2960	2960	2960	2960	30
550	20240718	094600	1686035	2970	2970	2970	2970	0
551	20240718	094500	1686035	2970	2970	2970	2970	0
552	20240718	094400	1686035	2970	2970	2970	2970	10
553	20240718	094300	1656335	2970	2970	2970	2970	11
554	20240718	094200	1623665	2960	2960	2960	2960	0
555	20240718	094100	1623665	2960	2960	2960	2960	0
556	20240718	094000	1623665	2960	2960	2960	2960	0
557	20240718	093900	1623665	2960	2960	2960	2960	0
558	20240718	093800	1623665	2960	2960	2960	2960	0
559	20240718	093700	1623665	2960	2960	2960	2960	0
560	20240718	093600	1623665	2960	2960	2960	2960	20
561	20240718	093500	1564465	2960	2960	2960	2960	100
562	20240718	093400	1268465	2970	2970	2970	2970	0
563	20240718	093300	1268465	2970	2970	2970	2970	0
564	20240718	093200	1268465	2970	2970	2970	2970	1
565	20240718	093100	1265495	2965	2965	2965	2965	0
566	20240718	093000	1265495	2965	2965	2965	2965	0
567	20240718	092900	1265495	2965	2965	2965	2965	0
568	20240718	092800	1265495	2965	2965	2965	2965	0
569	20240718	092700	1265495	2965	2965	2965	2965	0
570	20240718	092600	1265495	2965	2965	2965	2965	12
571	20240718	092500	1229915	2965	2970	2970	2965	66
572	20240718	092400	1033915	2970	2970	2970	2970	1
573	20240718	092300	1030945	2970	2970	2970	2970	1
574	20240718	092200	1027975	2985	2985	2985	2985	0
575	20240718	092100	1027975	2985	2985	2985	2985	0
576	20240718	092000	1027975	2985	2985	2985	2985	0
577	20240718	091900	1027975	2985	2985	2985	2985	0
578	20240718	091800	1027975	2985	2980	2985	2980	140
579	20240718	091700	610080	2965	2965	2965	2965	4
580	20240718	091600	598220	2985	2985	2985	2985	0
581	20240718	091500	598220	2985	2985	2985	2985	0
582	20240718	091400	598220	2985	2985	2985	2985	0
583	20240718	091300	598220	2985	2985	2985	2985	2
584	20240718	091200	592250	2960	2980	2980	2960	200
585	20240718	091100	0	2995	2995	2995	2995	0
586	20240718	091000	0	2995	2995	2995	2995	0
587	20240718	090900	0	2995	2995	2995	2995	0
588	20240718	090800	0	2995	2995	2995	2995	0
589	20240718	090700	0	2995	2995	2995	2995	0
590	20240718	090600	0	2995	2995	2995	2995	0
591	20240718	090500	0	2995	2995	2995	2995	0
592	20240718	090400	0	2995	2995	2995	2995	0
593	20240718	090300	0	2995	2995	2995	2995	0
594	20240718	090200	0	2995	2995	2995	2995	0
595	20240718	090100	0	2995	2995	2995	2995	0
596	20240718	090000	0	2995	2995	2995	2995	0