KissMeData/010770/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	185600	24013825	2960	2960	2960	2960	916
3	20240702	185500	24013825	2960	2960	2960	2960	0
4	20240702	185400	24013825	2960	2960	2960	2960	0
5	20240702	185300	24013825	2960	2960	2960	2960	0
6	20240702	185200	24013825	2960	2960	2960	2960	0
7	20240702	185100	24013825	2960	2960	2960	2960	0
8	20240702	185000	24013825	2960	2960	2960	2960	0
9	20240702	184900	24013825	2960	2960	2960	2960	0
10	20240702	184800	24013825	2960	2960	2960	2960	0
11	20240702	184700	24013825	2960	2960	2960	2960	0
12	20240702	184600	24013825	2960	2960	2960	2960	0
13	20240702	184500	24013825	2960	2960	2960	2960	0
14	20240702	184400	24013825	2960	2960	2960	2960	0
15	20240702	184300	24013825	2960	2960	2960	2960	0
16	20240702	184200	24013825	2960	2960	2960	2960	0
17	20240702	184100	24013825	2960	2960	2960	2960	0
18	20240702	184000	24013825	2960	2960	2960	2960	0
19	20240702	183900	24013825	2960	2960	2960	2960	0
20	20240702	183800	24013825	2960	2960	2960	2960	0
21	20240702	183700	24013825	2960	2960	2960	2960	0
22	20240702	183600	24013825	2960	2960	2960	2960	0
23	20240702	183500	24013825	2960	2960	2960	2960	0
24	20240702	183400	24013825	2960	2960	2960	2960	0
25	20240702	183300	24013825	2960	2960	2960	2960	0
26	20240702	183200	24013825	2960	2960	2960	2960	0
27	20240702	183100	24013825	2960	2960	2960	2960	0
28	20240702	183000	24013825	2960	2960	2960	2960	0
29	20240702	182900	24013825	2960	2960	2960	2960	0
30	20240702	182800	24013825	2960	2960	2960	2960	0
31	20240702	182700	24013825	2960	2960	2960	2960	0
32	20240702	182600	24013825	2960	2960	2960	2960	916
33	20240702	182500	24013825	2960	2960	2960	2960	0
34	20240702	182400	24013825	2960	2960	2960	2960	0
35	20240702	182300	24013825	2960	2960	2960	2960	0
36	20240702	182200	24013825	2960	2960	2960	2960	0
37	20240702	182100	24013825	2960	2960	2960	2960	0
38	20240702	182000	24013825	2960	2960	2960	2960	0
39	20240702	181900	24013825	2960	2960	2960	2960	0
40	20240702	181800	24013825	2960	2960	2960	2960	0
41	20240702	181700	24013825	2960	2960	2960	2960	0
42	20240702	181600	24013825	2960	2960	2960	2960	0
43	20240702	181500	24013825	2960	2960	2960	2960	0
44	20240702	181400	24013825	2960	2960	2960	2960	0
45	20240702	181300	24013825	2960	2960	2960	2960	0
46	20240702	181200	24013825	2960	2960	2960	2960	0
47	20240702	181100	24013825	2960	2960	2960	2960	0
48	20240702	181000	24013825	2960	2960	2960	2960	0
49	20240702	180900	24013825	2960	2960	2960	2960	0
50	20240702	180800	24013825	2960	2960	2960	2960	0
51	20240702	180700	24013825	2960	2960	2960	2960	0
52	20240702	180600	24013825	2960	2960	2960	2960	0
53	20240702	180500	24013825	2960	2960	2960	2960	0
54	20240702	180400	24013825	2960	2960	2960	2960	0
55	20240702	180300	24013825	2960	2960	2960	2960	0
56	20240702	180200	24013825	2960	2960	2960	2960	0
57	20240702	180100	24013825	2960	2960	2960	2960	0
58	20240702	180000	24013825	2960	2960	2960	2960	0
59	20240702	175900	24013825	2960	2960	2960	2960	0
60	20240702	175800	24013825	2960	2960	2960	2960	0
61	20240702	175700	24013825	2960	2960	2960	2960	0
62	20240702	175600	24013825	2960	2960	2960	2960	916
63	20240702	175500	24013825	2960	2960	2960	2960	0
64	20240702	175400	24013825	2960	2960	2960	2960	0
65	20240702	175300	24013825	2960	2960	2960	2960	0
66	20240702	175200	24013825	2960	2960	2960	2960	0
67	20240702	175100	24013825	2960	2960	2960	2960	0
68	20240702	175000	24013825	2960	2960	2960	2960	0
69	20240702	174900	24013825	2960	2960	2960	2960	0
70	20240702	174800	24013825	2960	2960	2960	2960	0
71	20240702	174700	24013825	2960	2960	2960	2960	0
72	20240702	174600	24013825	2960	2960	2960	2960	0
73	20240702	174500	24013825	2960	2960	2960	2960	0
74	20240702	174400	24013825	2960	2960	2960	2960	0
75	20240702	174300	24013825	2960	2960	2960	2960	0
76	20240702	174200	24013825	2960	2960	2960	2960	0
77	20240702	174100	24013825	2960	2960	2960	2960	0
78	20240702	174000	24013825	2960	2960	2960	2960	0
79	20240702	173900	24013825	2960	2960	2960	2960	0
80	20240702	173800	24013825	2960	2960	2960	2960	0
81	20240702	173700	24013825	2960	2960	2960	2960	0
82	20240702	173600	24013825	2960	2960	2960	2960	0
83	20240702	173500	24013825	2960	2960	2960	2960	0
84	20240702	173400	24013825	2960	2960	2960	2960	0
85	20240702	173300	24013825	2960	2960	2960	2960	0
86	20240702	173200	24013825	2960	2960	2960	2960	0
87	20240702	173100	24013825	2960	2960	2960	2960	0
88	20240702	173000	24013825	2960	2960	2960	2960	0
89	20240702	172900	24013825	2960	2960	2960	2960	0
90	20240702	172800	24013825	2960	2960	2960	2960	0
91	20240702	172700	24013825	2960	2960	2960	2960	0
92	20240702	172600	24013825	2960	2960	2960	2960	916
93	20240702	172500	24013825	2960	2960	2960	2960	0
94	20240702	172400	24013825	2960	2960	2960	2960	0
95	20240702	172300	24013825	2960	2960	2960	2960	0
96	20240702	172200	24013825	2960	2960	2960	2960	0
97	20240702	172100	24013825	2960	2960	2960	2960	0
98	20240702	172000	24013825	2960	2960	2960	2960	0
99	20240702	171900	24013825	2960	2960	2960	2960	0
100	20240702	171800	24013825	2960	2960	2960	2960	0
101	20240702	171700	24013825	2960	2960	2960	2960	0
102	20240702	171600	24013825	2960	2960	2960	2960	0
103	20240702	171500	24013825	2960	2960	2960	2960	0
104	20240702	171400	24013825	2960	2960	2960	2960	0
105	20240702	171300	24013825	2960	2960	2960	2960	0
106	20240702	171200	24013825	2960	2960	2960	2960	0
107	20240702	171100	24013825	2960	2960	2960	2960	0
108	20240702	171000	24013825	2960	2960	2960	2960	0
109	20240702	170900	24013825	2960	2960	2960	2960	0
110	20240702	170800	24013825	2960	2960	2960	2960	0
111	20240702	170700	24013825	2960	2960	2960	2960	0
112	20240702	170600	24013825	2960	2960	2960	2960	0
113	20240702	170500	24013825	2960	2960	2960	2960	0
114	20240702	170400	24013825	2960	2960	2960	2960	0
115	20240702	170300	24013825	2960	2960	2960	2960	0
116	20240702	170200	24013825	2960	2960	2960	2960	0
117	20240702	170100	24013825	2960	2960	2960	2960	0
118	20240702	170000	24013825	2960	2960	2960	2960	0
119	20240702	165900	24013825	2960	2960	2960	2960	0
120	20240702	165800	24013825	2960	2960	2960	2960	0
121	20240702	165700	24013825	2960	2960	2960	2960	0
122	20240702	165600	24013825	2960	2960	2960	2960	916
123	20240702	165500	24013825	2960	2960	2960	2960	0
124	20240702	165400	24013825	2960	2960	2960	2960	0
125	20240702	165300	24013825	2960	2960	2960	2960	0
126	20240702	165200	24013825	2960	2960	2960	2960	0
127	20240702	165100	24013825	2960	2960	2960	2960	0
128	20240702	165000	24013825	2960	2960	2960	2960	0
129	20240702	164900	24013825	2960	2960	2960	2960	0
130	20240702	164800	24013825	2960	2960	2960	2960	0
131	20240702	164700	24013825	2960	2960	2960	2960	0
132	20240702	164600	24013825	2960	2960	2960	2960	0
133	20240702	164500	24013825	2960	2960	2960	2960	0
134	20240702	164400	24013825	2960	2960	2960	2960	0
135	20240702	164300	24013825	2960	2960	2960	2960	0
136	20240702	164200	24013825	2960	2960	2960	2960	0
137	20240702	164100	24013825	2960	2960	2960	2960	0
138	20240702	164000	24013825	2960	2960	2960	2960	0
139	20240702	163900	24013825	2960	2960	2960	2960	0
140	20240702	163800	24013825	2960	2960	2960	2960	0
141	20240702	163700	24013825	2960	2960	2960	2960	0
142	20240702	163600	24013825	2960	2960	2960	2960	0
143	20240702	163500	24013825	2960	2960	2960	2960	0
144	20240702	163400	24013825	2960	2960	2960	2960	0
145	20240702	163300	24013825	2960	2960	2960	2960	0
146	20240702	163200	24013825	2960	2960	2960	2960	0
147	20240702	163100	24013825	2960	2960	2960	2960	0
148	20240702	163000	24013825	2960	2960	2960	2960	0
149	20240702	162900	24013825	2960	2960	2960	2960	0
150	20240702	162800	24013825	2960	2960	2960	2960	0
151	20240702	162700	24013825	2960	2960	2960	2960	0
152	20240702	162600	24013825	2960	2960	2960	2960	916
153	20240702	162500	24013825	2960	2960	2960	2960	0
154	20240702	162400	24013825	2960	2960	2960	2960	0
155	20240702	162300	24013825	2960	2960	2960	2960	0
156	20240702	162200	24013825	2960	2960	2960	2960	0
157	20240702	162100	24013825	2960	2960	2960	2960	0
158	20240702	162000	24013825	2960	2960	2960	2960	0
159	20240702	161900	24013825	2960	2960	2960	2960	0
160	20240702	161800	24013825	2960	2960	2960	2960	0
161	20240702	161700	24013825	2960	2960	2960	2960	0
162	20240702	161600	24013825	2960	2960	2960	2960	0
163	20240702	161500	24013825	2960	2960	2960	2960	0
164	20240702	161400	24013825	2960	2960	2960	2960	0
165	20240702	161300	24013825	2960	2960	2960	2960	0
166	20240702	161200	24013825	2960	2960	2960	2960	0
167	20240702	161100	24013825	2960	2960	2960	2960	0
168	20240702	161000	24013825	2960	2960	2960	2960	0
169	20240702	160900	24013825	2960	2960	2960	2960	0
170	20240702	160800	24013825	2960	2960	2960	2960	0
171	20240702	160700	24013825	2960	2960	2960	2960	0
172	20240702	160600	24013825	2960	2960	2960	2960	0
173	20240702	160500	24013825	2960	2960	2960	2960	0
174	20240702	160400	24013825	2960	2960	2960	2960	0
175	20240702	160300	24013825	2960	2960	2960	2960	0
176	20240702	160200	24013825	2960	2960	2960	2960	0
177	20240702	160100	24013825	2960	2960	2960	2960	0
178	20240702	160000	24013825	2960	2960	2960	2960	0
179	20240702	155900	24013825	2960	2960	2960	2960	0
180	20240702	155800	24013825	2960	2960	2960	2960	0
181	20240702	155700	24013825	2960	2960	2960	2960	0
182	20240702	155600	24013825	2960	2960	2960	2960	916
183	20240702	155500	24013825	2960	2960	2960	2960	0
184	20240702	155400	24013825	2960	2960	2960	2960	0
185	20240702	155300	24013825	2960	2960	2960	2960	0
186	20240702	155200	24013825	2960	2960	2960	2960	0
187	20240702	155100	24013825	2960	2960	2960	2960	0
188	20240702	155000	24013825	2960	2960	2960	2960	0
189	20240702	154900	24013825	2960	2960	2960	2960	0
190	20240702	154800	24013825	2960	2960	2960	2960	0
191	20240702	154700	24013825	2960	2960	2960	2960	0
192	20240702	154600	24013825	2960	2960	2960	2960	0
193	20240702	154500	24013825	2960	2960	2960	2960	0
194	20240702	154400	24013825	2960	2960	2960	2960	0
195	20240702	154300	24013825	2960	2960	2960	2960	0
196	20240702	154200	24013825	2960	2960	2960	2960	0
197	20240702	154100	24013825	2960	2960	2960	2960	0
198	20240702	154000	24013825	2960	2960	2960	2960	0
199	20240702	153900	24013825	2960	2960	2960	2960	0
200	20240702	153800	24013825	2960	2960	2960	2960	0
201	20240702	153700	24013825	2960	2960	2960	2960	0
202	20240702	153600	24013825	2960	2960	2960	2960	0
203	20240702	153500	24013825	2960	2960	2960	2960	0
204	20240702	153400	24013825	2960	2960	2960	2960	0
205	20240702	153300	24013825	2960	2960	2960	2960	0
206	20240702	153200	24013825	2960	2960	2960	2960	0
207	20240702	153100	24013825	2960	2960	2960	2960	0
208	20240702	153000	24013825	2960	2960	2960	2960	916
209	20240702	152900	21302465	2965	2965	2965	2965	0
210	20240702	152800	21302465	2965	2965	2965	2965	0
211	20240702	152700	21302465	2965	2965	2965	2965	0
212	20240702	152600	21302465	2965	2965	2965	2965	0
213	20240702	152500	21302465	2965	2965	2965	2965	0
214	20240702	152400	21302465	2965	2965	2965	2965	0
215	20240702	152300	21302465	2965	2965	2965	2965	0
216	20240702	152200	21302465	2965	2965	2965	2965	0
217	20240702	152100	21302465	2965	2965	2965	2965	0
218	20240702	152000	21302465	2965	2965	2965	2965	0
219	20240702	151900	21302465	2965	2965	2965	2965	2
220	20240702	151800	21296535	2965	2965	2965	2965	1
221	20240702	151700	21293570	2965	2965	2965	2965	0
222	20240702	151600	21293570	2965	2965	2965	2965	0
223	20240702	151500	21293570	2965	2965	2965	2965	50
224	20240702	151400	21145320	2990	2990	2990	2990	200
225	20240702	151300	20547320	2960	2960	2960	2960	0
226	20240702	151200	20547320	2960	2970	2970	2960	500
227	20240702	151100	19064920	2995	2995	2995	2995	0
228	20240702	151000	19064920	2995	2995	2995	2995	0
229	20240702	150900	19064920	2995	2995	2995	2995	0
230	20240702	150800	19064920	2995	2995	2995	2995	0
231	20240702	150700	19064920	2995	2995	2995	2995	0
232	20240702	150600	19064920	2995	2995	2995	2995	0
233	20240702	150500	19064920	2995	2995	2995	2995	0
234	20240702	150400	19064920	2995	2995	2995	2995	0
235	20240702	150300	19064920	2995	2995	2995	2995	0
236	20240702	150200	19064920	2995	2995	2995	2995	0
237	20240702	150100	19064920	2995	2995	2995	2995	0
238	20240702	150000	19064920	2995	2995	2995	2995	0
239	20240702	145900	19064920	2995	2990	2995	2990	100
240	20240702	145800	18765790	2990	2970	2990	2965	1905
241	20240702	145700	13112450	2965	2965	2965	2965	0
242	20240702	145600	13112450	2965	2965	2965	2965	0
243	20240702	145500	13112450	2965	2965	2965	2965	0
244	20240702	145400	13112450	2965	2965	2965	2965	0
245	20240702	145300	13112450	2965	2965	2965	2965	0
246	20240702	145200	13112450	2965	2965	2965	2965	0
247	20240702	145100	13112450	2965	2965	2965	2965	0
248	20240702	145000	13112450	2965	2965	2965	2965	0
249	20240702	144900	13112450	2965	2965	2965	2965	0
250	20240702	144800	13112450	2965	2965	2965	2965	0
251	20240702	144700	13112450	2965	2965	2965	2965	0
252	20240702	144600	13112450	2965	2965	2965	2965	0
253	20240702	144500	13112450	2965	2965	2965	2965	0
254	20240702	144400	13112450	2965	2970	2970	2965	1000
255	20240702	144300	10142760	2995	2995	2995	2995	0
256	20240702	144200	10142760	2995	2995	2995	2995	0
257	20240702	144100	10142760	2995	2995	2995	2995	0
258	20240702	144000	10142760	2995	2995	2995	2995	0
259	20240702	143900	10142760	2995	2995	2995	2995	0
260	20240702	143800	10142760	2995	2995	2995	2995	0
261	20240702	143700	10142760	2995	2995	2995	2995	0
262	20240702	143600	10142760	2995	2995	2995	2995	2
263	20240702	143500	10136770	2970	2970	2970	2970	0
264	20240702	143400	10136770	2970	2975	2975	2970	75
265	20240702	143300	9914015	2985	2980	2985	2980	100
266	20240702	143200	9615915	2975	2975	2975	2975	0
267	20240702	143100	9615915	2975	2975	2975	2975	0
268	20240702	143000	9615915	2975	2975	2975	2975	0
269	20240702	142900	9615915	2975	2975	2975	2975	0
270	20240702	142800	9615915	2975	2975	2975	2975	100
271	20240702	142700	9318415	3000	3000	3000	3000	0
272	20240702	142600	9318415	3000	3000	3000	3000	0
273	20240702	142500	9318415	3000	3000	3000	3000	0
274	20240702	142400	9318415	3000	3000	3000	3000	0
275	20240702	142300	9318415	3000	3000	3000	3000	0
276	20240702	142200	9318415	3000	3000	3000	3000	0
277	20240702	142100	9318415	3000	3000	3000	3000	0
278	20240702	142000	9318415	3000	3000	3000	3000	0
279	20240702	141900	9318415	3000	3000	3000	3000	0
280	20240702	141800	9318415	3000	3000	3000	3000	0
281	20240702	141700	9318415	3000	3000	3000	3000	0
282	20240702	141600	9318415	3000	3000	3000	3000	0
283	20240702	141500	9318415	3000	3000	3000	3000	0
284	20240702	141400	9318415	3000	3000	3000	3000	0
285	20240702	141300	9318415	3000	3000	3000	3000	0
286	20240702	141200	9318415	3000	3000	3000	3000	0
287	20240702	141100	9318415	3000	3000	3000	3000	0
288	20240702	141000	9318415	3000	3000	3000	3000	0
289	20240702	140900	9318415	3000	3000	3000	3000	0
290	20240702	140800	9318415	3000	3000	3000	3000	0
291	20240702	140700	9318415	3000	2980	3000	2980	500
292	20240702	140600	7826930	2975	2975	2975	2975	0
293	20240702	140500	7826930	2975	2975	2975	2975	0
294	20240702	140400	7826930	2975	2975	2975	2975	452
295	20240702	140300	6482230	2980	2980	2980	2980	0
296	20240702	140200	6482230	2980	2980	2980	2980	0
297	20240702	140100	6482230	2980	2980	2980	2980	0
298	20240702	140000	6482230	2980	2980	2980	2980	0
299	20240702	135900	6482230	2980	2980	2980	2980	0
300	20240702	135800	6482230	2980	2980	2980	2980	0
301	20240702	135700	6482230	2980	2980	2980	2980	0
302	20240702	135600	6482230	2980	2980	2980	2980	0
303	20240702	135500	6482230	2980	2980	2980	2980	0
304	20240702	135400	6482230	2980	2980	2980	2980	0
305	20240702	135300	6482230	2980	2980	2980	2980	0
306	20240702	135200	6482230	2980	2980	2980	2980	0
307	20240702	135100	6482230	2980	2980	2980	2980	0
308	20240702	135000	6482230	2980	2980	2980	2980	0
309	20240702	134900	6482230	2980	2980	2980	2980	0
310	20240702	134800	6482230	2980	2980	2980	2980	0
311	20240702	134700	6482230	2980	2980	2980	2980	0
312	20240702	134600	6482230	2980	2980	2980	2980	0
313	20240702	134500	6482230	2980	2980	2980	2980	0
314	20240702	134400	6482230	2980	2980	2980	2980	0
315	20240702	134300	6482230	2980	2980	2980	2980	0
316	20240702	134200	6482230	2980	2980	2980	2980	0
317	20240702	134100	6482230	2980	2980	2980	2980	0
318	20240702	134000	6482230	2980	2980	2980	2980	0
319	20240702	133900	6482230	2980	2980	2980	2980	0
320	20240702	133800	6482230	2980	2980	2980	2980	0
321	20240702	133700	6482230	2980	2980	2980	2980	0
322	20240702	133600	6482230	2980	2980	2980	2980	0
323	20240702	133500	6482230	2980	2980	2980	2980	0
324	20240702	133400	6482230	2980	2980	2980	2980	0
325	20240702	133300	6482230	2980	2980	2980	2980	0
326	20240702	133200	6482230	2980	2980	2980	2980	0
327	20240702	133100	6482230	2980	2980	2980	2980	0
328	20240702	133000	6482230	2980	2980	2980	2980	0
329	20240702	132900	6482230	2980	2980	2980	2980	0
330	20240702	132800	6482230	2980	2980	2980	2980	0
331	20240702	132700	6482230	2980	2980	2980	2980	0
332	20240702	132600	6482230	2980	2980	2980	2980	0
333	20240702	132500	6482230	2980	2980	2980	2980	0
334	20240702	132400	6482230	2980	2980	2980	2980	0
335	20240702	132300	6482230	2980	2980	2980	2980	0
336	20240702	132200	6482230	2980	2980	2980	2980	0
337	20240702	132100	6482230	2980	2980	2980	2980	0
338	20240702	132000	6482230	2980	2980	2980	2980	0
339	20240702	131900	6482230	2980	2980	2980	2980	0
340	20240702	131800	6482230	2980	2980	2980	2980	0
341	20240702	131700	6482230	2980	2980	2980	2980	0
342	20240702	131600	6482230	2980	2980	2980	2980	0
343	20240702	131500	6482230	2980	2980	2980	2980	0
344	20240702	131400	6482230	2980	2980	2980	2980	0
345	20240702	131300	6482230	2980	2980	2980	2980	0
346	20240702	131200	6482230	2980	2980	2980	2980	0
347	20240702	131100	6482230	2980	2980	2980	2980	0
348	20240702	131000	6482230	2980	2980	2980	2980	0
349	20240702	130900	6482230	2980	2980	2980	2980	0
350	20240702	130800	6482230	2980	2980	2980	2980	0
351	20240702	130700	6482230	2980	2980	2980	2980	0
352	20240702	130600	6482230	2980	2980	2980	2980	0
353	20240702	130500	6482230	2980	2980	2980	2980	0
354	20240702	130400	6482230	2980	2980	2980	2980	0
355	20240702	130300	6482230	2980	2980	2980	2980	0
356	20240702	130200	6482230	2980	2980	2980	2980	0
357	20240702	130100	6482230	2980	2980	2980	2980	0
358	20240702	130000	6482230	2980	2980	2980	2980	0
359	20240702	125900	6482230	2980	2980	2980	2980	0
360	20240702	125800	6482230	2980	2980	2980	2980	0
361	20240702	125700	6482230	2980	2980	2980	2980	0
362	20240702	125600	6482230	2980	2980	2980	2980	0
363	20240702	125500	6482230	2980	2980	2980	2980	0
364	20240702	125400	6482230	2980	2980	2980	2980	0
365	20240702	125300	6482230	2980	2980	2980	2980	0
366	20240702	125200	6482230	2980	2980	2980	2980	0
367	20240702	125100	6482230	2980	2980	2980	2980	0
368	20240702	125000	6482230	2980	2980	2980	2980	0
369	20240702	124900	6482230	2980	2980	2980	2980	0
370	20240702	124800	6482230	2980	2980	2980	2980	0
371	20240702	124700	6482230	2980	2980	2980	2980	0
372	20240702	124600	6482230	2980	2980	2980	2980	0
373	20240702	124500	6482230	2980	2980	2980	2980	0
374	20240702	124400	6482230	2980	2980	2980	2980	0
375	20240702	124300	6482230	2980	2980	2980	2980	0
376	20240702	124200	6482230	2980	2980	2980	2980	0
377	20240702	124100	6482230	2980	2980	2980	2980	0
378	20240702	124000	6482230	2980	2980	2980	2980	0
379	20240702	123900	6482230	2980	2980	2980	2980	0
380	20240702	123800	6482230	2980	2980	2980	2980	0
381	20240702	123700	6482230	2980	2980	2980	2980	0
382	20240702	123600	6482230	2980	2980	2980	2980	0
383	20240702	123500	6482230	2980	2980	2980	2980	0
384	20240702	123400	6482230	2980	2980	2980	2980	0
385	20240702	123300	6482230	2980	2980	2980	2980	1
386	20240702	123200	6479250	2965	2965	2965	2965	0
387	20240702	123100	6479250	2965	2965	2965	2965	0
388	20240702	123000	6479250	2965	2965	2965	2965	0
389	20240702	122900	6479250	2965	2965	2965	2965	0
390	20240702	122800	6479250	2965	2965	2965	2965	0
391	20240702	122700	6479250	2965	2965	2965	2965	0
392	20240702	122600	6479250	2965	2965	2965	2965	0
393	20240702	122500	6479250	2965	2965	2965	2965	0
394	20240702	122400	6479250	2965	2965	2965	2965	0
395	20240702	122300	6479250	2965	2965	2965	2965	0
396	20240702	122200	6479250	2965	2965	2965	2965	0
397	20240702	122100	6479250	2965	2965	2965	2965	0
398	20240702	122000	6479250	2965	2965	2965	2965	0
399	20240702	121900	6479250	2965	2965	2965	2965	0
400	20240702	121800	6479250	2965	2965	2965	2965	0
401	20240702	121700	6479250	2965	2965	2965	2965	0
402	20240702	121600	6479250	2965	2965	2965	2965	0
403	20240702	121500	6479250	2965	2965	2965	2965	0
404	20240702	121400	6479250	2965	2965	2965	2965	0
405	20240702	121300	6479250	2965	2965	2965	2965	0
406	20240702	121200	6479250	2965	2965	2965	2965	0
407	20240702	121100	6479250	2965	2965	2965	2965	0
408	20240702	121000	6479250	2965	2965	2965	2965	0
409	20240702	120900	6479250	2965	2970	2970	2965	158
410	20240702	120800	6010770	2970	2970	2970	2970	0
411	20240702	120700	6010770	2970	2970	2970	2970	0
412	20240702	120600	6010770	2970	2970	2970	2970	0
413	20240702	120500	6010770	2970	2970	2970	2970	0
414	20240702	120400	6010770	2970	2970	2970	2970	0
415	20240702	120300	6010770	2970	2970	2970	2970	0
416	20240702	120200	6010770	2970	2970	2970	2970	1
417	20240702	120100	6007800	2980	2980	2980	2980	0
418	20240702	120000	6007800	2980	2980	2980	2980	0
419	20240702	115900	6007800	2980	2980	2980	2980	0
420	20240702	115800	6007800	2980	2980	2980	2980	0
421	20240702	115700	6007800	2980	2980	2980	2980	0
422	20240702	115600	6007800	2980	2980	2980	2980	0
423	20240702	115500	6007800	2980	2980	2980	2980	0
424	20240702	115400	6007800	2980	2980	2980	2980	0
425	20240702	115300	6007800	2980	2980	2980	2980	0
426	20240702	115200	6007800	2980	2980	2980	2980	0
427	20240702	115100	6007800	2980	2980	2980	2980	0
428	20240702	115000	6007800	2980	2980	2980	2980	80
429	20240702	114900	5769400	2980	2980	2980	2980	0
430	20240702	114800	5769400	2980	2980	2980	2980	0
431	20240702	114700	5769400	2980	2980	2980	2980	0
432	20240702	114600	5769400	2980	2980	2980	2980	0
433	20240702	114500	5769400	2980	2980	2980	2980	0
434	20240702	114400	5769400	2980	2980	2980	2980	1
435	20240702	114300	5766420	2965	2965	2965	2965	0
436	20240702	114200	5766420	2965	2965	2965	2965	0
437	20240702	114100	5766420	2965	2965	2965	2965	0
438	20240702	114000	5766420	2965	2965	2965	2965	0
439	20240702	113900	5766420	2965	2965	2965	2965	0
440	20240702	113800	5766420	2965	2965	2965	2965	0
441	20240702	113700	5766420	2965	2965	2965	2965	0
442	20240702	113600	5766420	2965	2965	2965	2965	0
443	20240702	113500	5766420	2965	2965	2965	2965	0
444	20240702	113400	5766420	2965	2965	2965	2965	0
445	20240702	113300	5766420	2965	2965	2965	2965	0
446	20240702	113200	5766420	2965	2965	2965	2965	0
447	20240702	113100	5766420	2965	2965	2965	2965	0
448	20240702	113000	5766420	2965	2965	2965	2965	0
449	20240702	112900	5766420	2965	2965	2965	2965	0
450	20240702	112800	5766420	2965	2965	2965	2965	0
451	20240702	112700	5766420	2965	2975	2975	2965	500
452	20240702	112600	4283120	2995	2995	2995	2995	0
453	20240702	112500	4283120	2995	2995	2995	2995	0
454	20240702	112400	4283120	2995	2995	2995	2995	0
455	20240702	112300	4283120	2995	2995	2995	2995	0
456	20240702	112200	4283120	2995	2995	2995	2995	1
457	20240702	112100	4280125	2995	2995	2995	2995	10
458	20240702	112000	4250175	2995	2995	2995	2995	10
459	20240702	111900	4220225	2995	2995	2995	2995	0
460	20240702	111800	4220225	2995	2995	2995	2995	0
461	20240702	111700	4220225	2995	2995	2995	2995	0
462	20240702	111600	4220225	2995	2995	2995	2995	0
463	20240702	111500	4220225	2995	2995	2995	2995	0
464	20240702	111400	4220225	2995	2995	2995	2995	0
465	20240702	111300	4220225	2995	2995	2995	2995	0
466	20240702	111200	4220225	2995	2995	2995	2995	0
467	20240702	111100	4220225	2995	2995	2995	2995	0
468	20240702	111000	4220225	2995	2995	2995	2995	0
469	20240702	110900	4220225	2995	2995	2995	2995	0
470	20240702	110800	4220225	2995	2995	2995	2995	0
471	20240702	110700	4220225	2995	2995	2995	2995	0
472	20240702	110600	4220225	2995	2995	2995	2995	0
473	20240702	110500	4220225	2995	2995	2995	2995	0
474	20240702	110400	4220225	2995	2995	2995	2995	0
475	20240702	110300	4220225	2995	2995	2995	2995	0
476	20240702	110200	4220225	2995	2995	2995	2995	0
477	20240702	110100	4220225	2995	2995	2995	2995	0
478	20240702	110000	4220225	2995	2995	2995	2995	0
479	20240702	105900	4220225	2995	2995	2995	2995	0
480	20240702	105800	4220225	2995	2995	2995	2995	0
481	20240702	105700	4220225	2995	2995	2995	2995	0
482	20240702	105600	4220225	2995	2995	2995	2995	0
483	20240702	105500	4220225	2995	2995	2995	2995	0
484	20240702	105400	4220225	2995	2995	2995	2995	0
485	20240702	105300	4220225	2995	2995	2995	2995	0
486	20240702	105200	4220225	2995	2995	2995	2995	0
487	20240702	105100	4220225	2995	2995	2995	2995	0
488	20240702	105000	4220225	2995	2995	2995	2995	0
489	20240702	104900	4220225	2995	2995	2995	2995	0
490	20240702	104800	4220225	2995	2995	2995	2995	0
491	20240702	104700	4220225	2995	2995	2995	2995	0
492	20240702	104600	4220225	2995	2995	2995	2995	0
493	20240702	104500	4220225	2995	2995	2995	2995	0
494	20240702	104400	4220225	2995	2995	2995	2995	0
495	20240702	104300	4220225	2995	2995	2995	2995	0
496	20240702	104200	4220225	2995	2995	2995	2995	0
497	20240702	104100	4220225	2995	2995	2995	2995	0
498	20240702	104000	4220225	2995	2995	2995	2995	0
499	20240702	103900	4220225	2995	2995	2995	2995	0
500	20240702	103800	4220225	2995	2995	2995	2995	0
501	20240702	103700	4220225	2995	2995	2995	2995	0
502	20240702	103600	4220225	2995	2995	2995	2995	0
503	20240702	103500	4220225	2995	2995	2995	2995	0
504	20240702	103400	4220225	2995	2995	2995	2995	0
505	20240702	103300	4220225	2995	2995	2995	2995	0
506	20240702	103200	4220225	2995	2995	2995	2995	0
507	20240702	103100	4220225	2995	2995	2995	2995	1
508	20240702	103000	4217230	2995	2995	2995	2995	0
509	20240702	102900	4217230	2995	2995	2995	2995	0
510	20240702	102800	4217230	2995	2995	2995	2995	0
511	20240702	102700	4217230	2995	2995	2995	2995	0
512	20240702	102600	4217230	2995	2995	2995	2995	0
513	20240702	102500	4217230	2995	2995	2995	2995	0
514	20240702	102400	4217230	2995	2995	2995	2995	0
515	20240702	102300	4217230	2995	2995	2995	2995	0
516	20240702	102200	4217230	2995	2995	2995	2995	0
517	20240702	102100	4217230	2995	2995	2995	2995	1
518	20240702	102000	4214235	3000	3000	3000	3000	0
519	20240702	101900	4214235	3000	3000	3000	3000	2
520	20240702	101800	4208235	3000	3000	3000	3000	0
521	20240702	101700	4208235	3000	3000	3000	3000	0
522	20240702	101600	4208235	3000	3000	3000	3000	0
523	20240702	101500	4208235	3000	3000	3000	3000	0
524	20240702	101400	4208235	3000	3000	3000	3000	0
525	20240702	101300	4208235	3000	3000	3000	3000	0
526	20240702	101200	4208235	3000	3000	3000	3000	0
527	20240702	101100	4208235	3000	3000	3000	3000	0
528	20240702	101000	4208235	3000	3000	3000	3000	0
529	20240702	100900	4208235	3000	3000	3000	3000	0
530	20240702	100800	4208235	3000	3000	3000	3000	0
531	20240702	100700	4208235	3000	3000	3000	3000	2
532	20240702	100600	4202235	3000	3000	3000	3000	0
533	20240702	100500	4202235	3000	3000	3000	3000	1
534	20240702	100400	4199235	3000	3000	3000	3000	10
535	20240702	100300	4169235	3000	3000	3000	3000	1
536	20240702	100200	4166235	3000	3000	3000	3000	0
537	20240702	100100	4166235	3000	3000	3000	3000	0
538	20240702	100000	4166235	3000	3000	3000	3000	0
539	20240702	095900	4166235	3000	3000	3000	3000	0
540	20240702	095800	4166235	3000	3000	3000	3000	0
541	20240702	095700	4166235	3000	3000	3000	3000	0
542	20240702	095600	4166235	3000	3000	3000	3000	0
543	20240702	095500	4166235	3000	3000	3000	3000	0
544	20240702	095400	4166235	3000	3000	3000	3000	0
545	20240702	095300	4166235	3000	3000	3000	3000	0
546	20240702	095200	4166235	3000	3000	3000	3000	0
547	20240702	095100	4166235	3000	3000	3000	3000	0
548	20240702	095000	4166235	3000	3000	3000	3000	0
549	20240702	094900	4166235	3000	3000	3000	3000	0
550	20240702	094800	4166235	3000	3000	3000	3000	0
551	20240702	094700	4166235	3000	3000	3000	3000	0
552	20240702	094600	4166235	3000	3000	3000	3000	2
553	20240702	094500	4160235	3000	3000	3000	3000	0
554	20240702	094400	4160235	3000	3000	3000	3000	0
555	20240702	094300	4160235	3000	3000	3000	3000	0
556	20240702	094200	4160235	3000	3000	3000	3000	0
557	20240702	094100	4160235	3000	3000	3000	3000	1
558	20240702	094000	4157235	3000	3000	3000	3000	0
559	20240702	093900	4157235	3000	3000	3000	3000	0
560	20240702	093800	4157235	3000	3000	3000	3000	0
561	20240702	093700	4157235	3000	3000	3000	3000	5
562	20240702	093600	4142235	2985	2985	2985	2985	0
563	20240702	093500	4142235	2985	2985	2985	2985	0
564	20240702	093400	4142235	2985	2985	2985	2985	0
565	20240702	093300	4142235	2985	2985	2985	2985	0
566	20240702	093200	4142235	2985	2985	2985	2985	0
567	20240702	093100	4142235	2985	2985	2985	2985	0
568	20240702	093000	4142235	2985	2985	2985	2985	0
569	20240702	092900	4142235	2985	2985	2985	2985	0
570	20240702	092800	4142235	2985	2985	2985	2985	0
571	20240702	092700	4142235	2985	2985	2985	2985	0
572	20240702	092600	4142235	2985	2985	2985	2985	0
573	20240702	092500	4142235	2985	2985	2985	2985	0
574	20240702	092400	4142235	2985	2985	2985	2985	0
575	20240702	092300	4142235	2985	2985	2985	2985	0
576	20240702	092200	4142235	2985	2985	2985	2985	0
577	20240702	092100	4142235	2985	2985	2985	2985	0
578	20240702	092000	4142235	2985	2985	2985	2985	0
579	20240702	091900	4142235	2985	2985	2985	2985	0
580	20240702	091800	4142235	2985	2985	2985	2985	0
581	20240702	091700	4142235	2985	2985	2985	2985	1100
582	20240702	091600	858735	2985	2985	2985	2985	218
583	20240702	091500	208005	2970	2970	2970	2970	0
584	20240702	091400	208005	2970	2970	2970	2970	0
585	20240702	091300	208005	2970	2970	2970	2970	0
586	20240702	091200	208005	2970	2970	2970	2970	0
587	20240702	091100	208005	2970	2970	2970	2970	0
588	20240702	091000	208005	2970	2970	2970	2970	1
589	20240702	090900	205035	2970	2970	2970	2970	0
590	20240702	090800	205035	2970	2970	2970	2970	0
591	20240702	090700	205035	2970	2970	2970	2970	62
592	20240702	090600	20895	2985	2985	2985	2985	0
593	20240702	090500	20895	2985	2985	2985	2985	0
594	20240702	090400	20895	2985	2985	2985	2985	0
595	20240702	090300	20895	2985	2985	2985	2985	0
596	20240702	090200	20895	2985	2985	2985	2985	0
597	20240702	090100	20895	2985	2985	2985	2985	0
598	20240702	090000	20895	2985	2985	2985	2985	7