KissMeData/010770/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	185700	7145090	2990	2990	2990	2990	553
3	20240716	185600	7145090	2990	2990	2990	2990	0
4	20240716	185500	7145090	2990	2990	2990	2990	0
5	20240716	185400	7145090	2990	2990	2990	2990	0
6	20240716	185300	7145090	2990	2990	2990	2990	0
7	20240716	185200	7145090	2990	2990	2990	2990	0
8	20240716	185100	7145090	2990	2990	2990	2990	0
9	20240716	185000	7145090	2990	2990	2990	2990	0
10	20240716	184900	7145090	2990	2990	2990	2990	0
11	20240716	184800	7145090	2990	2990	2990	2990	0
12	20240716	184700	7145090	2990	2990	2990	2990	0
13	20240716	184600	7145090	2990	2990	2990	2990	0
14	20240716	184500	7145090	2990	2990	2990	2990	0
15	20240716	184400	7145090	2990	2990	2990	2990	0
16	20240716	184300	7145090	2990	2990	2990	2990	0
17	20240716	184200	7145090	2990	2990	2990	2990	0
18	20240716	184100	7145090	2990	2990	2990	2990	0
19	20240716	184000	7145090	2990	2990	2990	2990	0
20	20240716	183900	7145090	2990	2990	2990	2990	0
21	20240716	183800	7145090	2990	2990	2990	2990	0
22	20240716	183700	7145090	2990	2990	2990	2990	0
23	20240716	183600	7145090	2990	2990	2990	2990	0
24	20240716	183500	7145090	2990	2990	2990	2990	0
25	20240716	183400	7145090	2990	2990	2990	2990	0
26	20240716	183300	7145090	2990	2990	2990	2990	0
27	20240716	183200	7145090	2990	2990	2990	2990	0
28	20240716	183100	7145090	2990	2990	2990	2990	0
29	20240716	183000	7145090	2990	2990	2990	2990	0
30	20240716	182900	7145090	2990	2990	2990	2990	0
31	20240716	182800	7145090	2990	2990	2990	2990	0
32	20240716	182700	7145090	2990	2990	2990	2990	553
33	20240716	182600	7145090	2990	2990	2990	2990	0
34	20240716	182500	7145090	2990	2990	2990	2990	0
35	20240716	182400	7145090	2990	2990	2990	2990	0
36	20240716	182300	7145090	2990	2990	2990	2990	0
37	20240716	182200	7145090	2990	2990	2990	2990	0
38	20240716	182100	7145090	2990	2990	2990	2990	0
39	20240716	182000	7145090	2990	2990	2990	2990	0
40	20240716	181900	7145090	2990	2990	2990	2990	0
41	20240716	181800	7145090	2990	2990	2990	2990	0
42	20240716	181700	7145090	2990	2990	2990	2990	0
43	20240716	181600	7145090	2990	2990	2990	2990	0
44	20240716	181500	7145090	2990	2990	2990	2990	0
45	20240716	181400	7145090	2990	2990	2990	2990	0
46	20240716	181300	7145090	2990	2990	2990	2990	0
47	20240716	181200	7145090	2990	2990	2990	2990	0
48	20240716	181100	7145090	2990	2990	2990	2990	0
49	20240716	181000	7145090	2990	2990	2990	2990	0
50	20240716	180900	7145090	2990	2990	2990	2990	0
51	20240716	180800	7145090	2990	2990	2990	2990	0
52	20240716	180700	7145090	2990	2990	2990	2990	0
53	20240716	180600	7145090	2990	2990	2990	2990	0
54	20240716	180500	7145090	2990	2990	2990	2990	0
55	20240716	180400	7145090	2990	2990	2990	2990	0
56	20240716	180300	7145090	2990	2990	2990	2990	0
57	20240716	180200	7145090	2990	2990	2990	2990	0
58	20240716	180100	7145090	2990	2990	2990	2990	0
59	20240716	180000	7145090	2990	2990	2990	2990	0
60	20240716	175900	7145090	2990	2990	2990	2990	0
61	20240716	175800	7145090	2990	2990	2990	2990	0
62	20240716	175700	7145090	2990	2990	2990	2990	553
63	20240716	175600	7145090	2990	2990	2990	2990	0
64	20240716	175500	7145090	2990	2990	2990	2990	0
65	20240716	175400	7145090	2990	2990	2990	2990	0
66	20240716	175300	7145090	2990	2990	2990	2990	0
67	20240716	175200	7145090	2990	2990	2990	2990	0
68	20240716	175100	7145090	2990	2990	2990	2990	0
69	20240716	175000	7145090	2990	2990	2990	2990	0
70	20240716	174900	7145090	2990	2990	2990	2990	0
71	20240716	174800	7145090	2990	2990	2990	2990	0
72	20240716	174700	7145090	2990	2990	2990	2990	0
73	20240716	174600	7145090	2990	2990	2990	2990	0
74	20240716	174500	7145090	2990	2990	2990	2990	0
75	20240716	174400	7145090	2990	2990	2990	2990	0
76	20240716	174300	7145090	2990	2990	2990	2990	0
77	20240716	174200	7145090	2990	2990	2990	2990	0
78	20240716	174100	7145090	2990	2990	2990	2990	0
79	20240716	174000	7145090	2990	2990	2990	2990	0
80	20240716	173900	7145090	2990	2990	2990	2990	0
81	20240716	173800	7145090	2990	2990	2990	2990	0
82	20240716	173700	7145090	2990	2990	2990	2990	0
83	20240716	173600	7145090	2990	2990	2990	2990	0
84	20240716	173500	7145090	2990	2990	2990	2990	0
85	20240716	173400	7145090	2990	2990	2990	2990	0
86	20240716	173300	7145090	2990	2990	2990	2990	0
87	20240716	173200	7145090	2990	2990	2990	2990	0
88	20240716	173100	7145090	2990	2990	2990	2990	0
89	20240716	173000	7145090	2990	2990	2990	2990	0
90	20240716	172900	7145090	2990	2990	2990	2990	0
91	20240716	172800	7145090	2990	2990	2990	2990	0
92	20240716	172700	7145090	2990	2990	2990	2990	553
93	20240716	172600	7145090	2990	2990	2990	2990	0
94	20240716	172500	7145090	2990	2990	2990	2990	0
95	20240716	172400	7145090	2990	2990	2990	2990	0
96	20240716	172300	7145090	2990	2990	2990	2990	0
97	20240716	172200	7145090	2990	2990	2990	2990	0
98	20240716	172100	7145090	2990	2990	2990	2990	0
99	20240716	172000	7145090	2990	2990	2990	2990	0
100	20240716	171900	7145090	2990	2990	2990	2990	0
101	20240716	171800	7145090	2990	2990	2990	2990	0
102	20240716	171700	7145090	2990	2990	2990	2990	0
103	20240716	171600	7145090	2990	2990	2990	2990	0
104	20240716	171500	7145090	2990	2990	2990	2990	0
105	20240716	171400	7145090	2990	2990	2990	2990	0
106	20240716	171300	7145090	2990	2990	2990	2990	0
107	20240716	171200	7145090	2990	2990	2990	2990	0
108	20240716	171100	7145090	2990	2990	2990	2990	0
109	20240716	171000	7145090	2990	2990	2990	2990	0
110	20240716	170900	7145090	2990	2990	2990	2990	0
111	20240716	170800	7145090	2990	2990	2990	2990	0
112	20240716	170700	7145090	2990	2990	2990	2990	0
113	20240716	170600	7145090	2990	2990	2990	2990	0
114	20240716	170500	7145090	2990	2990	2990	2990	0
115	20240716	170400	7145090	2990	2990	2990	2990	0
116	20240716	170300	7145090	2990	2990	2990	2990	0
117	20240716	170200	7145090	2990	2990	2990	2990	0
118	20240716	170100	7145090	2990	2990	2990	2990	0
119	20240716	170000	7145090	2990	2990	2990	2990	0
120	20240716	165900	7145090	2990	2990	2990	2990	0
121	20240716	165800	7145090	2990	2990	2990	2990	0
122	20240716	165700	7145090	2990	2990	2990	2990	553
123	20240716	165600	7145090	2990	2990	2990	2990	0
124	20240716	165500	7145090	2990	2990	2990	2990	0
125	20240716	165400	7145090	2990	2990	2990	2990	0
126	20240716	165300	7145090	2990	2990	2990	2990	0
127	20240716	165200	7145090	2990	2990	2990	2990	0
128	20240716	165100	7145090	2990	2990	2990	2990	0
129	20240716	165000	7145090	2990	2990	2990	2990	0
130	20240716	164900	7145090	2990	2990	2990	2990	0
131	20240716	164800	7145090	2990	2990	2990	2990	0
132	20240716	164700	7145090	2990	2990	2990	2990	0
133	20240716	164600	7145090	2990	2990	2990	2990	0
134	20240716	164500	7145090	2990	2990	2990	2990	0
135	20240716	164400	7145090	2990	2990	2990	2990	0
136	20240716	164300	7145090	2990	2990	2990	2990	0
137	20240716	164200	7145090	2990	2990	2990	2990	0
138	20240716	164100	7145090	2990	2990	2990	2990	0
139	20240716	164000	7145090	2990	2990	2990	2990	0
140	20240716	163900	7145090	2990	2990	2990	2990	0
141	20240716	163800	7145090	2990	2990	2990	2990	0
142	20240716	163700	7145090	2990	2990	2990	2990	0
143	20240716	163600	7145090	2990	2990	2990	2990	0
144	20240716	163500	7145090	2990	2990	2990	2990	0
145	20240716	163400	7145090	2990	2990	2990	2990	0
146	20240716	163300	7145090	2990	2990	2990	2990	0
147	20240716	163200	7145090	2990	2990	2990	2990	0
148	20240716	163100	7145090	2990	2990	2990	2990	0
149	20240716	163000	7145090	2990	2990	2990	2990	0
150	20240716	162900	7145090	2990	2990	2990	2990	0
151	20240716	162800	7145090	2990	2990	2990	2990	0
152	20240716	162700	7145090	2990	2990	2990	2990	553
153	20240716	162600	7145090	2990	2990	2990	2990	0
154	20240716	162500	7145090	2990	2990	2990	2990	0
155	20240716	162400	7145090	2990	2990	2990	2990	0
156	20240716	162300	7145090	2990	2990	2990	2990	0
157	20240716	162200	7145090	2990	2990	2990	2990	0
158	20240716	162100	7145090	2990	2990	2990	2990	0
159	20240716	162000	7145090	2990	2990	2990	2990	0
160	20240716	161900	7145090	2990	2990	2990	2990	0
161	20240716	161800	7145090	2990	2990	2990	2990	0
162	20240716	161700	7145090	2990	2990	2990	2990	0
163	20240716	161600	7145090	2990	2990	2990	2990	0
164	20240716	161500	7145090	2990	2990	2990	2990	0
165	20240716	161400	7145090	2990	2990	2990	2990	0
166	20240716	161300	7145090	2990	2990	2990	2990	0
167	20240716	161200	7145090	2990	2990	2990	2990	0
168	20240716	161100	7145090	2990	2990	2990	2990	0
169	20240716	161000	7145090	2990	2990	2990	2990	0
170	20240716	160900	7145090	2990	2990	2990	2990	0
171	20240716	160800	7145090	2990	2990	2990	2990	0
172	20240716	160700	7145090	2990	2990	2990	2990	0
173	20240716	160600	7145090	2990	2990	2990	2990	0
174	20240716	160500	7145090	2990	2990	2990	2990	0
175	20240716	160400	7145090	2990	2990	2990	2990	0
176	20240716	160300	7145090	2990	2990	2990	2990	0
177	20240716	160200	7145090	2990	2990	2990	2990	0
178	20240716	160100	7145090	2990	2990	2990	2990	0
179	20240716	160000	7145090	2990	2990	2990	2990	0
180	20240716	155900	7145090	2990	2990	2990	2990	0
181	20240716	155800	7145090	2990	2990	2990	2990	0
182	20240716	155700	7145090	2990	2990	2990	2990	553
183	20240716	155600	7145090	2990	2990	2990	2990	0
184	20240716	155500	7145090	2990	2990	2990	2990	0
185	20240716	155400	7145090	2990	2990	2990	2990	0
186	20240716	155300	7145090	2990	2990	2990	2990	0
187	20240716	155200	7145090	2990	2990	2990	2990	0
188	20240716	155100	7145090	2990	2990	2990	2990	0
189	20240716	155000	7145090	2990	2990	2990	2990	0
190	20240716	154900	7145090	2990	2990	2990	2990	0
191	20240716	154800	7145090	2990	2990	2990	2990	0
192	20240716	154700	7145090	2990	2990	2990	2990	0
193	20240716	154600	7145090	2990	2990	2990	2990	0
194	20240716	154500	7145090	2990	2990	2990	2990	0
195	20240716	154400	7145090	2990	2990	2990	2990	0
196	20240716	154300	7145090	2990	2990	2990	2990	0
197	20240716	154200	7145090	2990	2990	2990	2990	0
198	20240716	154100	7145090	2990	2990	2990	2990	0
199	20240716	154000	7145090	2990	2990	2990	2990	0
200	20240716	153900	7145090	2990	2990	2990	2990	0
201	20240716	153800	7145090	2990	2990	2990	2990	0
202	20240716	153700	7145090	2990	2990	2990	2990	0
203	20240716	153600	7145090	2990	2990	2990	2990	0
204	20240716	153500	7145090	2990	2990	2990	2990	0
205	20240716	153400	7145090	2990	2990	2990	2990	0
206	20240716	153300	7145090	2990	2990	2990	2990	0
207	20240716	153200	7145090	2990	2990	2990	2990	0
208	20240716	153100	7145090	2990	2990	2990	2990	0
209	20240716	153000	7145090	2990	2990	2990	2990	553
210	20240716	152900	5491620	2965	2965	2965	2965	0
211	20240716	152800	5491620	2965	2965	2965	2965	0
212	20240716	152700	5491620	2965	2965	2965	2965	0
213	20240716	152600	5491620	2965	2965	2965	2965	0
214	20240716	152500	5491620	2965	2965	2965	2965	0
215	20240716	152400	5491620	2965	2965	2965	2965	0
216	20240716	152300	5491620	2965	2965	2965	2965	0
217	20240716	152200	5491620	2965	2965	2965	2965	0
218	20240716	152100	5491620	2965	2965	2965	2965	0
219	20240716	152000	5491620	2965	2965	2965	2965	0
220	20240716	151900	5491620	2965	2965	2965	2965	8
221	20240716	151800	5467900	2970	2970	2970	2970	0
222	20240716	151700	5467900	2970	2970	2970	2970	0
223	20240716	151600	5467900	2970	2970	2970	2970	36
224	20240716	151500	5360980	2990	2990	2990	2990	0
225	20240716	151400	5360980	2990	2990	2990	2990	0
226	20240716	151300	5360980	2990	2990	2990	2990	0
227	20240716	151200	5360980	2990	2990	2990	2990	0
228	20240716	151100	5360980	2990	2990	2990	2990	0
229	20240716	151000	5360980	2990	2990	2990	2990	0
230	20240716	150900	5360980	2990	2990	2990	2990	0
231	20240716	150800	5360980	2990	2990	2990	2990	0
232	20240716	150700	5360980	2990	2990	2990	2990	0
233	20240716	150600	5360980	2990	2990	2990	2990	0
234	20240716	150500	5360980	2990	2990	2990	2990	0
235	20240716	150400	5360980	2990	2990	2990	2990	0
236	20240716	150300	5360980	2990	2990	2990	2990	0
237	20240716	150200	5360980	2990	2990	2990	2990	0
238	20240716	150100	5360980	2990	2990	2990	2990	0
239	20240716	150000	5360980	2990	2990	2990	2990	0
240	20240716	145900	5360980	2990	2990	2990	2990	0
241	20240716	145800	5360980	2990	2990	2990	2990	0
242	20240716	145700	5360980	2990	2990	2990	2990	0
243	20240716	145600	5360980	2990	2990	2990	2990	0
244	20240716	145500	5360980	2990	2990	2990	2990	0
245	20240716	145400	5360980	2990	2990	2990	2990	0
246	20240716	145300	5360980	2990	2990	2990	2990	0
247	20240716	145200	5360980	2990	2990	2990	2990	0
248	20240716	145100	5360980	2990	2990	2990	2990	0
249	20240716	145000	5360980	2990	2990	2990	2990	0
250	20240716	144900	5360980	2990	2990	2990	2990	0
251	20240716	144800	5360980	2990	2990	2990	2990	0
252	20240716	144700	5360980	2990	2990	2990	2990	0
253	20240716	144600	5360980	2990	2990	2990	2990	0
254	20240716	144500	5360980	2990	2990	2990	2990	0
255	20240716	144400	5360980	2990	2990	2990	2990	0
256	20240716	144300	5360980	2990	2990	2990	2990	0
257	20240716	144200	5360980	2990	2990	2990	2990	0
258	20240716	144100	5360980	2990	2990	2990	2990	0
259	20240716	144000	5360980	2990	2990	2990	2990	0
260	20240716	143900	5360980	2990	2990	2990	2990	0
261	20240716	143800	5360980	2990	2990	2990	2990	0
262	20240716	143700	5360980	2990	2965	2990	2965	41
263	20240716	143600	5239390	2990	2990	2990	2990	0
264	20240716	143500	5239390	2990	2990	2990	2990	0
265	20240716	143400	5239390	2990	2990	2990	2990	0
266	20240716	143300	5239390	2990	2990	2990	2990	0
267	20240716	143200	5239390	2990	2990	2990	2990	0
268	20240716	143100	5239390	2990	2990	2990	2990	0
269	20240716	143000	5239390	2990	2990	2990	2990	0
270	20240716	142900	5239390	2990	2990	2990	2990	0
271	20240716	142800	5239390	2990	2990	2990	2990	0
272	20240716	142700	5239390	2990	2990	2990	2990	0
273	20240716	142600	5239390	2990	2990	2990	2990	0
274	20240716	142500	5239390	2990	2990	2990	2990	0
275	20240716	142400	5239390	2990	2990	2990	2990	0
276	20240716	142300	5239390	2990	2990	2990	2990	0
277	20240716	142200	5239390	2990	2990	2990	2990	0
278	20240716	142100	5239390	2990	2990	2990	2990	0
279	20240716	142000	5239390	2990	2990	2990	2990	0
280	20240716	141900	5239390	2990	2990	2990	2990	0
281	20240716	141800	5239390	2990	2990	2990	2990	0
282	20240716	141700	5239390	2990	2990	2990	2990	0
283	20240716	141600	5239390	2990	2990	2990	2990	0
284	20240716	141500	5239390	2990	2990	2990	2990	0
285	20240716	141400	5239390	2990	2990	2990	2990	0
286	20240716	141300	5239390	2990	2990	2990	2990	0
287	20240716	141200	5239390	2990	2990	2990	2990	0
288	20240716	141100	5239390	2990	2990	2990	2990	0
289	20240716	141000	5239390	2990	2990	2990	2990	0
290	20240716	140900	5239390	2990	2990	2990	2990	0
291	20240716	140800	5239390	2990	2990	2990	2990	0
292	20240716	140700	5239390	2990	2990	2990	2990	0
293	20240716	140600	5239390	2990	2990	2990	2990	0
294	20240716	140500	5239390	2990	2990	2990	2990	0
295	20240716	140400	5239390	2990	2990	2990	2990	0
296	20240716	140300	5239390	2990	2990	2990	2990	0
297	20240716	140200	5239390	2990	2990	2990	2990	0
298	20240716	140100	5239390	2990	2990	2990	2990	0
299	20240716	140000	5239390	2990	2990	2990	2990	0
300	20240716	135900	5239390	2990	2990	2990	2990	0
301	20240716	135800	5239390	2990	2990	2990	2990	74
302	20240716	135700	5018130	2990	2990	2990	2990	0
303	20240716	135600	5018130	2990	2990	2990	2990	0
304	20240716	135500	5018130	2990	2990	2990	2990	0
305	20240716	135400	5018130	2990	2990	2990	2990	0
306	20240716	135300	5018130	2990	2990	2990	2990	0
307	20240716	135200	5018130	2990	2990	2990	2990	0
308	20240716	135100	5018130	2990	2990	2990	2990	0
309	20240716	135000	5018130	2990	2990	2990	2990	0
310	20240716	134900	5018130	2990	2990	2990	2990	0
311	20240716	134800	5018130	2990	2990	2990	2990	0
312	20240716	134700	5018130	2990	2990	2990	2990	0
313	20240716	134600	5018130	2990	2990	2990	2990	0
314	20240716	134500	5018130	2990	2990	2990	2990	0
315	20240716	134400	5018130	2990	2990	2990	2990	0
316	20240716	134300	5018130	2990	2990	2990	2990	1
317	20240716	134200	5015140	2970	2970	2970	2970	0
318	20240716	134100	5015140	2970	2970	2970	2970	0
319	20240716	134000	5015140	2970	2970	2970	2970	0
320	20240716	133900	5015140	2970	2970	2970	2970	0
321	20240716	133800	5015140	2970	2970	2970	2970	0
322	20240716	133700	5015140	2970	2970	2970	2970	88
323	20240716	133600	4753780	2990	2990	2990	2990	0
324	20240716	133500	4753780	2990	2990	2990	2990	0
325	20240716	133400	4753780	2990	2990	2990	2990	0
326	20240716	133300	4753780	2990	2990	2990	2990	0
327	20240716	133200	4753780	2990	2990	2990	2990	0
328	20240716	133100	4753780	2990	2990	2990	2990	0
329	20240716	133000	4753780	2990	2990	2990	2990	1
330	20240716	132900	4750790	2970	2970	2970	2970	0
331	20240716	132800	4750790	2970	2970	2970	2970	0
332	20240716	132700	4750790	2970	2970	2970	2970	0
333	20240716	132600	4750790	2970	2970	2970	2970	0
334	20240716	132500	4750790	2970	2970	2970	2970	0
335	20240716	132400	4750790	2970	2970	2970	2970	0
336	20240716	132300	4750790	2970	2970	2970	2970	0
337	20240716	132200	4750790	2970	2970	2970	2970	0
338	20240716	132100	4750790	2970	2970	2970	2970	0
339	20240716	132000	4750790	2970	2970	2970	2970	0
340	20240716	131900	4750790	2970	2970	2970	2970	0
341	20240716	131800	4750790	2970	2970	2970	2970	0
342	20240716	131700	4750790	2970	2970	2970	2970	0
343	20240716	131600	4750790	2970	2970	2970	2970	0
344	20240716	131500	4750790	2970	2970	2970	2970	0
345	20240716	131400	4750790	2970	2970	2970	2970	0
346	20240716	131300	4750790	2970	2970	2970	2970	0
347	20240716	131200	4750790	2970	2970	2970	2970	0
348	20240716	131100	4750790	2970	2970	2970	2970	0
349	20240716	131000	4750790	2970	2970	2970	2970	0
350	20240716	130900	4750790	2970	2970	2970	2970	0
351	20240716	130800	4750790	2970	2970	2970	2970	0
352	20240716	130700	4750790	2970	2970	2970	2970	0
353	20240716	130600	4750790	2970	2970	2970	2970	4
354	20240716	130500	4738910	2990	2990	2990	2990	0
355	20240716	130400	4738910	2990	2990	2990	2990	0
356	20240716	130300	4738910	2990	2990	2990	2990	0
357	20240716	130200	4738910	2990	2990	2990	2990	5
358	20240716	130100	4723960	2990	2990	2990	2990	0
359	20240716	130000	4723960	2990	2990	2990	2990	0
360	20240716	125900	4723960	2990	2990	2990	2990	0
361	20240716	125800	4723960	2990	2990	2990	2990	0
362	20240716	125700	4723960	2990	2990	2990	2990	0
363	20240716	125600	4723960	2990	2990	2990	2990	0
364	20240716	125500	4723960	2990	2990	2990	2990	0
365	20240716	125400	4723960	2990	2990	2990	2990	0
366	20240716	125300	4723960	2990	2990	2990	2990	0
367	20240716	125200	4723960	2990	2990	2990	2990	0
368	20240716	125100	4723960	2990	2990	2990	2990	0
369	20240716	125000	4723960	2990	2990	2990	2990	0
370	20240716	124900	4723960	2990	2990	2990	2990	0
371	20240716	124800	4723960	2990	2990	2990	2990	0
372	20240716	124700	4723960	2990	2990	2990	2990	0
373	20240716	124600	4723960	2990	2990	2990	2990	0
374	20240716	124500	4723960	2990	2990	2990	2990	0
375	20240716	124400	4723960	2990	2990	2990	2990	0
376	20240716	124300	4723960	2990	2990	2990	2990	0
377	20240716	124200	4723960	2990	2990	2990	2990	0
378	20240716	124100	4723960	2990	2990	2990	2990	0
379	20240716	124000	4723960	2990	2990	2990	2990	0
380	20240716	123900	4723960	2990	2990	2990	2990	0
381	20240716	123800	4723960	2990	2990	2990	2990	0
382	20240716	123700	4723960	2990	2990	2990	2990	0
383	20240716	123600	4723960	2990	2990	2990	2990	1
384	20240716	123500	4720970	2990	2990	2990	2990	0
385	20240716	123400	4720970	2990	2990	2990	2990	0
386	20240716	123300	4720970	2990	2990	2990	2990	0
387	20240716	123200	4720970	2990	2990	2990	2990	0
388	20240716	123100	4720970	2990	2990	2990	2990	0
389	20240716	123000	4720970	2990	2990	2990	2990	0
390	20240716	122900	4720970	2990	2990	2990	2990	0
391	20240716	122800	4720970	2990	2990	2990	2990	0
392	20240716	122700	4720970	2990	2990	2990	2990	0
393	20240716	122600	4720970	2990	2990	2990	2990	0
394	20240716	122500	4720970	2990	2990	2990	2990	0
395	20240716	122400	4720970	2990	2990	2990	2990	0
396	20240716	122300	4720970	2990	2990	2990	2990	0
397	20240716	122200	4720970	2990	2990	2990	2990	0
398	20240716	122100	4720970	2990	2990	2990	2990	0
399	20240716	122000	4720970	2990	2990	2990	2990	0
400	20240716	121900	4720970	2990	2990	2990	2990	0
401	20240716	121800	4720970	2990	2990	2990	2990	0
402	20240716	121700	4720970	2990	2990	2990	2990	0
403	20240716	121600	4720970	2990	2990	2990	2990	0
404	20240716	121500	4720970	2990	2990	2990	2990	0
405	20240716	121400	4720970	2990	2990	2990	2990	0
406	20240716	121300	4720970	2990	2990	2990	2990	0
407	20240716	121200	4720970	2990	2985	2990	2985	100
408	20240716	121100	4422415	2990	2990	2990	2990	0
409	20240716	121000	4422415	2990	2990	2990	2990	0
410	20240716	120900	4422415	2990	2990	2990	2990	0
411	20240716	120800	4422415	2990	2990	2990	2990	0
412	20240716	120700	4422415	2990	2990	2990	2990	0
413	20240716	120600	4422415	2990	2990	2990	2990	0
414	20240716	120500	4422415	2990	2990	2990	2990	0
415	20240716	120400	4422415	2990	2990	2990	2990	0
416	20240716	120300	4422415	2990	2990	2990	2990	0
417	20240716	120200	4422415	2990	2990	2990	2990	0
418	20240716	120100	4422415	2990	2990	2990	2990	0
419	20240716	120000	4422415	2990	2990	2990	2990	0
420	20240716	115900	4422415	2990	2990	2990	2990	0
421	20240716	115800	4422415	2990	2990	2990	2990	0
422	20240716	115700	4422415	2990	2990	2990	2990	0
423	20240716	115600	4422415	2990	2990	2990	2990	0
424	20240716	115500	4422415	2990	2990	2990	2990	0
425	20240716	115400	4422415	2990	2990	2990	2990	0
426	20240716	115300	4422415	2990	2990	2990	2990	0
427	20240716	115200	4422415	2990	2990	2990	2990	0
428	20240716	115100	4422415	2990	2990	2990	2990	0
429	20240716	115000	4422415	2990	2990	2990	2990	1
430	20240716	114900	4419425	2980	2990	2990	2980	21
431	20240716	114800	4356835	2980	2980	2980	2980	0
432	20240716	114700	4356835	2980	2980	2980	2980	0
433	20240716	114600	4356835	2980	2980	2980	2980	426
434	20240716	114500	3087355	2980	2980	2980	2980	244
435	20240716	114400	2360235	2990	2990	2990	2990	0
436	20240716	114300	2360235	2990	2990	2990	2990	0
437	20240716	114200	2360235	2990	2990	2990	2990	0
438	20240716	114100	2360235	2990	2990	2990	2990	1
439	20240716	114000	2357245	2990	2990	2990	2990	0
440	20240716	113900	2357245	2990	2990	2990	2990	0
441	20240716	113800	2357245	2990	2990	2990	2990	0
442	20240716	113700	2357245	2990	2990	2990	2990	0
443	20240716	113600	2357245	2990	2990	2990	2990	0
444	20240716	113500	2357245	2990	2990	2990	2990	1
445	20240716	113400	2354255	2970	2970	2970	2970	0
446	20240716	113300	2354255	2970	2970	2970	2970	0
447	20240716	113200	2354255	2970	2970	2970	2970	0
448	20240716	113100	2354255	2970	2970	2970	2970	0
449	20240716	113000	2354255	2970	2970	2970	2970	20
450	20240716	112900	2294855	2970	2970	2970	2970	0
451	20240716	112800	2294855	2970	2970	2970	2970	1
452	20240716	112700	2291885	2990	2990	2990	2990	0
453	20240716	112600	2291885	2990	2990	2990	2990	0
454	20240716	112500	2291885	2990	2990	2990	2990	0
455	20240716	112400	2291885	2990	2990	2990	2990	0
456	20240716	112300	2291885	2990	2990	2990	2990	0
457	20240716	112200	2291885	2990	2990	2990	2990	0
458	20240716	112100	2291885	2990	2990	2990	2990	0
459	20240716	112000	2291885	2990	2990	2990	2990	0
460	20240716	111900	2291885	2990	2990	2990	2990	0
461	20240716	111800	2291885	2990	2990	2990	2990	0
462	20240716	111700	2291885	2990	2990	2990	2990	0
463	20240716	111600	2291885	2990	2990	2990	2990	0
464	20240716	111500	2291885	2990	2990	2990	2990	0
465	20240716	111400	2291885	2990	2990	2990	2990	0
466	20240716	111300	2291885	2990	2990	2990	2990	0
467	20240716	111200	2291885	2990	2990	2990	2990	0
468	20240716	111100	2291885	2990	2990	2990	2990	0
469	20240716	111000	2291885	2990	2990	2990	2990	0
470	20240716	110900	2291885	2990	2990	2990	2990	0
471	20240716	110800	2291885	2990	2990	2990	2990	0
472	20240716	110700	2291885	2990	2990	2990	2990	0
473	20240716	110600	2291885	2990	2990	2990	2990	0
474	20240716	110500	2291885	2990	2990	2990	2990	0
475	20240716	110400	2291885	2990	2990	2990	2990	1
476	20240716	110300	2288895	2980	2980	2980	2980	0
477	20240716	110200	2288895	2980	2980	2980	2980	0
478	20240716	110100	2288895	2980	2980	2980	2980	0
479	20240716	110000	2288895	2980	2980	2980	2980	5
480	20240716	105900	2273995	2985	2985	2985	2985	0
481	20240716	105800	2273995	2985	2985	2985	2985	0
482	20240716	105700	2273995	2985	2985	2985	2985	0
483	20240716	105600	2273995	2985	2985	2985	2985	0
484	20240716	105500	2273995	2985	2985	2985	2985	0
485	20240716	105400	2273995	2985	2985	2985	2985	0
486	20240716	105300	2273995	2985	2985	2985	2985	0
487	20240716	105200	2273995	2985	2985	2985	2985	0
488	20240716	105100	2273995	2985	2985	2985	2985	0
489	20240716	105000	2273995	2985	2985	2985	2985	0
490	20240716	104900	2273995	2985	2985	2985	2985	0
491	20240716	104800	2273995	2985	2985	2985	2985	1
492	20240716	104700	2271010	2990	2990	2990	2990	0
493	20240716	104600	2271010	2990	2990	2990	2990	0
494	20240716	104500	2271010	2990	2990	2990	2990	0
495	20240716	104400	2271010	2990	2990	2990	2990	0
496	20240716	104300	2271010	2990	2990	2990	2990	0
497	20240716	104200	2271010	2990	2990	2990	2990	0
498	20240716	104100	2271010	2990	2990	2990	2990	0
499	20240716	104000	2271010	2990	2990	2990	2990	0
500	20240716	103900	2271010	2990	2990	2990	2990	0
501	20240716	103800	2271010	2990	2990	2990	2990	0
502	20240716	103700	2271010	2990	2990	2990	2990	0
503	20240716	103600	2271010	2990	2990	2990	2990	0
504	20240716	103500	2271010	2990	2990	2990	2990	0
505	20240716	103400	2271010	2990	2990	2990	2990	0
506	20240716	103300	2271010	2990	2990	2990	2990	0
507	20240716	103200	2271010	2990	2990	2990	2990	0
508	20240716	103100	2271010	2990	2990	2990	2990	0
509	20240716	103000	2271010	2990	2990	2990	2990	0
510	20240716	102900	2271010	2990	2990	2990	2990	0
511	20240716	102800	2271010	2990	2990	2990	2990	0
512	20240716	102700	2271010	2990	2990	2990	2990	0
513	20240716	102600	2271010	2990	2990	2990	2990	0
514	20240716	102500	2271010	2990	2990	2990	2990	0
515	20240716	102400	2271010	2990	2990	2990	2990	0
516	20240716	102300	2271010	2990	2990	2990	2990	0
517	20240716	102200	2271010	2990	2990	2990	2990	0
518	20240716	102100	2271010	2990	2990	2990	2990	0
519	20240716	102000	2271010	2990	2990	2990	2990	0
520	20240716	101900	2271010	2990	2990	2990	2990	2
521	20240716	101800	2265030	2990	2990	2990	2990	0
522	20240716	101700	2265030	2990	2990	2990	2990	0
523	20240716	101600	2265030	2990	2990	2990	2990	0
524	20240716	101500	2265030	2990	2990	2990	2990	0
525	20240716	101400	2265030	2990	2990	2990	2990	0
526	20240716	101300	2265030	2990	2990	2990	2990	0
527	20240716	101200	2265030	2990	2990	2990	2990	0
528	20240716	101100	2265030	2990	2990	2990	2990	0
529	20240716	101000	2265030	2990	2990	2990	2990	0
530	20240716	100900	2265030	2990	2990	2990	2990	0
531	20240716	100800	2265030	2990	2990	2990	2990	0
532	20240716	100700	2265030	2990	2990	2990	2990	0
533	20240716	100600	2265030	2990	2990	2990	2990	0
534	20240716	100500	2265030	2990	2990	2990	2990	0
535	20240716	100400	2265030	2990	2990	2990	2990	1
536	20240716	100300	2262040	2990	2990	2990	2990	11
537	20240716	100200	2229150	2995	2995	2995	2995	0
538	20240716	100100	2229150	2995	2995	2995	2995	0
539	20240716	100000	2229150	2995	2995	2995	2995	0
540	20240716	095900	2229150	2995	2995	2995	2995	0
541	20240716	095800	2229150	2995	2995	2995	2995	0
542	20240716	095700	2229150	2995	2995	2995	2995	0
543	20240716	095600	2229150	2995	2995	2995	2995	0
544	20240716	095500	2229150	2995	2995	2995	2995	0
545	20240716	095400	2229150	2995	2995	2995	2995	0
546	20240716	095300	2229150	2995	2995	2995	2995	0
547	20240716	095200	2229150	2995	2995	2995	2995	0
548	20240716	095100	2229150	2995	2995	2995	2995	0
549	20240716	095000	2229150	2995	2995	2995	2995	0
550	20240716	094900	2229150	2995	2995	2995	2995	0
551	20240716	094800	2229150	2995	2995	2995	2995	0
552	20240716	094700	2229150	2995	2995	2995	2995	0
553	20240716	094600	2229150	2995	2995	2995	2995	2
554	20240716	094500	2223160	2995	2995	2995	2995	1
555	20240716	094400	2220165	2985	2985	2985	2985	1
556	20240716	094300	2217180	2960	2965	2965	2960	376
557	20240716	094200	1102650	2970	2970	2970	2970	0
558	20240716	094100	1102650	2970	2970	2970	2970	0
559	20240716	094000	1102650	2970	2970	2970	2970	24
560	20240716	093900	1031370	2970	2970	2970	2970	3
561	20240716	093800	1022460	3000	3000	3000	3000	0
562	20240716	093700	1022460	3000	3000	3000	3000	5
563	20240716	093600	1007460	3000	3000	3000	3000	0
564	20240716	093500	1007460	3000	3000	3000	3000	0
565	20240716	093400	1007460	3000	3000	3000	3000	0
566	20240716	093300	1007460	3000	3000	3000	3000	0
567	20240716	093200	1007460	3000	3000	3000	3000	5
568	20240716	093100	992460	3000	3000	3000	3000	0
569	20240716	093000	992460	3000	3000	3000	3000	0
570	20240716	092900	992460	3000	3000	3000	3000	0
571	20240716	092800	992460	3000	3000	3000	3000	0
572	20240716	092700	992460	3000	3000	3000	3000	0
573	20240716	092600	992460	3000	3000	3000	3000	0
574	20240716	092500	992460	3000	3000	3000	3000	0
575	20240716	092400	992460	3000	3000	3000	3000	0
576	20240716	092300	992460	3000	3000	3000	3000	0
577	20240716	092200	992460	3000	2975	3000	2965	71
578	20240716	092100	781610	3000	2995	3000	2995	70
579	20240716	092000	571735	3005	3005	3005	3005	0
580	20240716	091900	571735	3005	3005	3005	3005	0
581	20240716	091800	571735	3005	3005	3005	3005	0
582	20240716	091700	571735	3005	3005	3005	3005	0
583	20240716	091600	571735	3005	3005	3005	3005	0
584	20240716	091500	571735	3005	3005	3005	3005	0
585	20240716	091400	571735	3005	3005	3005	3005	0
586	20240716	091300	571735	3005	3005	3005	3005	0
587	20240716	091200	571735	3005	3005	3005	3005	0
588	20240716	091100	571735	3005	3005	3005	3005	0
589	20240716	091000	571735	3005	3005	3005	3005	0
590	20240716	090900	571735	3005	3005	3005	3005	0
591	20240716	090800	571735	3005	3005	3005	3005	0
592	20240716	090700	571735	3005	3005	3005	3005	0
593	20240716	090600	571735	3005	3005	3005	3005	0
594	20240716	090500	571735	3005	3005	3005	3005	0
595	20240716	090400	571735	3005	3005	3005	3005	1
596	20240716	090300	568730	2975	2975	2975	2975	0
597	20240716	090200	568730	2975	2975	2975	2975	80
598	20240716	090100	330730	2975	2975	2975	2975	10
599	20240716	090000	300980	2980	2980	2980	2980	101