KissMeData/010770/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	185600	13278770	2985	2985	2985	2985	27
3	20240708	185500	13278770	2985	2985	2985	2985	0
4	20240708	185400	13278770	2985	2985	2985	2985	0
5	20240708	185300	13278770	2985	2985	2985	2985	0
6	20240708	185200	13278770	2985	2985	2985	2985	0
7	20240708	185100	13278770	2985	2985	2985	2985	0
8	20240708	185000	13278770	2985	2985	2985	2985	0
9	20240708	184900	13278770	2985	2985	2985	2985	0
10	20240708	184800	13278770	2985	2985	2985	2985	0
11	20240708	184700	13278770	2985	2985	2985	2985	0
12	20240708	184600	13278770	2985	2985	2985	2985	0
13	20240708	184500	13278770	2985	2985	2985	2985	0
14	20240708	184400	13278770	2985	2985	2985	2985	0
15	20240708	184300	13278770	2985	2985	2985	2985	0
16	20240708	184200	13278770	2985	2985	2985	2985	0
17	20240708	184100	13278770	2985	2985	2985	2985	0
18	20240708	184000	13278770	2985	2985	2985	2985	0
19	20240708	183900	13278770	2985	2985	2985	2985	0
20	20240708	183800	13278770	2985	2985	2985	2985	0
21	20240708	183700	13278770	2985	2985	2985	2985	0
22	20240708	183600	13278770	2985	2985	2985	2985	0
23	20240708	183500	13278770	2985	2985	2985	2985	0
24	20240708	183400	13278770	2985	2985	2985	2985	0
25	20240708	183300	13278770	2985	2985	2985	2985	0
26	20240708	183200	13278770	2985	2985	2985	2985	0
27	20240708	183100	13278770	2985	2985	2985	2985	0
28	20240708	183000	13278770	2985	2985	2985	2985	0
29	20240708	182900	13278770	2985	2985	2985	2985	0
30	20240708	182800	13278770	2985	2985	2985	2985	0
31	20240708	182700	13278770	2985	2985	2985	2985	0
32	20240708	182600	13278770	2985	2985	2985	2985	27
33	20240708	182500	13278770	2985	2985	2985	2985	0
34	20240708	182400	13278770	2985	2985	2985	2985	0
35	20240708	182300	13278770	2985	2985	2985	2985	0
36	20240708	182200	13278770	2985	2985	2985	2985	0
37	20240708	182100	13278770	2985	2985	2985	2985	0
38	20240708	182000	13278770	2985	2985	2985	2985	0
39	20240708	181900	13278770	2985	2985	2985	2985	0
40	20240708	181800	13278770	2985	2985	2985	2985	0
41	20240708	181700	13278770	2985	2985	2985	2985	0
42	20240708	181600	13278770	2985	2985	2985	2985	0
43	20240708	181500	13278770	2985	2985	2985	2985	0
44	20240708	181400	13278770	2985	2985	2985	2985	0
45	20240708	181300	13278770	2985	2985	2985	2985	0
46	20240708	181200	13278770	2985	2985	2985	2985	0
47	20240708	181100	13278770	2985	2985	2985	2985	0
48	20240708	181000	13278770	2985	2985	2985	2985	0
49	20240708	180900	13278770	2985	2985	2985	2985	0
50	20240708	180800	13278770	2985	2985	2985	2985	0
51	20240708	180700	13278770	2985	2985	2985	2985	0
52	20240708	180600	13278770	2985	2985	2985	2985	0
53	20240708	180500	13278770	2985	2985	2985	2985	0
54	20240708	180400	13278770	2985	2985	2985	2985	0
55	20240708	180300	13278770	2985	2985	2985	2985	0
56	20240708	180200	13278770	2985	2985	2985	2985	0
57	20240708	180100	13278770	2985	2985	2985	2985	0
58	20240708	180000	13278770	2985	2985	2985	2985	0
59	20240708	175900	13278770	2985	2985	2985	2985	0
60	20240708	175800	13278770	2985	2985	2985	2985	0
61	20240708	175700	13278770	2985	2985	2985	2985	0
62	20240708	175600	13278770	2985	2985	2985	2985	27
63	20240708	175500	13278770	2985	2985	2985	2985	0
64	20240708	175400	13278770	2985	2985	2985	2985	0
65	20240708	175300	13278770	2985	2985	2985	2985	0
66	20240708	175200	13278770	2985	2985	2985	2985	0
67	20240708	175100	13278770	2985	2985	2985	2985	0
68	20240708	175000	13278770	2985	2985	2985	2985	0
69	20240708	174900	13278770	2985	2985	2985	2985	0
70	20240708	174800	13278770	2985	2985	2985	2985	0
71	20240708	174700	13278770	2985	2985	2985	2985	0
72	20240708	174600	13278770	2985	2985	2985	2985	0
73	20240708	174500	13278770	2985	2985	2985	2985	0
74	20240708	174400	13278770	2985	2985	2985	2985	0
75	20240708	174300	13278770	2985	2985	2985	2985	0
76	20240708	174200	13278770	2985	2985	2985	2985	0
77	20240708	174100	13278770	2985	2985	2985	2985	0
78	20240708	174000	13278770	2985	2985	2985	2985	0
79	20240708	173900	13278770	2985	2985	2985	2985	0
80	20240708	173800	13278770	2985	2985	2985	2985	0
81	20240708	173700	13278770	2985	2985	2985	2985	0
82	20240708	173600	13278770	2985	2985	2985	2985	0
83	20240708	173500	13278770	2985	2985	2985	2985	0
84	20240708	173400	13278770	2985	2985	2985	2985	0
85	20240708	173300	13278770	2985	2985	2985	2985	0
86	20240708	173200	13278770	2985	2985	2985	2985	0
87	20240708	173100	13278770	2985	2985	2985	2985	0
88	20240708	173000	13278770	2985	2985	2985	2985	0
89	20240708	172900	13278770	2985	2985	2985	2985	0
90	20240708	172800	13278770	2985	2985	2985	2985	0
91	20240708	172700	13278770	2985	2985	2985	2985	0
92	20240708	172600	13278770	2985	2985	2985	2985	27
93	20240708	172500	13278770	2985	2985	2985	2985	0
94	20240708	172400	13278770	2985	2985	2985	2985	0
95	20240708	172300	13278770	2985	2985	2985	2985	0
96	20240708	172200	13278770	2985	2985	2985	2985	0
97	20240708	172100	13278770	2985	2985	2985	2985	0
98	20240708	172000	13278770	2985	2985	2985	2985	0
99	20240708	171900	13278770	2985	2985	2985	2985	0
100	20240708	171800	13278770	2985	2985	2985	2985	0
101	20240708	171700	13278770	2985	2985	2985	2985	0
102	20240708	171600	13278770	2985	2985	2985	2985	0
103	20240708	171500	13278770	2985	2985	2985	2985	0
104	20240708	171400	13278770	2985	2985	2985	2985	0
105	20240708	171300	13278770	2985	2985	2985	2985	0
106	20240708	171200	13278770	2985	2985	2985	2985	0
107	20240708	171100	13278770	2985	2985	2985	2985	0
108	20240708	171000	13278770	2985	2985	2985	2985	0
109	20240708	170900	13278770	2985	2985	2985	2985	0
110	20240708	170800	13278770	2985	2985	2985	2985	0
111	20240708	170700	13278770	2985	2985	2985	2985	0
112	20240708	170600	13278770	2985	2985	2985	2985	0
113	20240708	170500	13278770	2985	2985	2985	2985	0
114	20240708	170400	13278770	2985	2985	2985	2985	0
115	20240708	170300	13278770	2985	2985	2985	2985	0
116	20240708	170200	13278770	2985	2985	2985	2985	0
117	20240708	170100	13278770	2985	2985	2985	2985	0
118	20240708	170000	13278770	2985	2985	2985	2985	0
119	20240708	165900	13278770	2985	2985	2985	2985	0
120	20240708	165800	13278770	2985	2985	2985	2985	0
121	20240708	165700	13278770	2985	2985	2985	2985	0
122	20240708	165600	13278770	2985	2985	2985	2985	27
123	20240708	165500	13278770	2985	2985	2985	2985	0
124	20240708	165400	13278770	2985	2985	2985	2985	0
125	20240708	165300	13278770	2985	2985	2985	2985	0
126	20240708	165200	13278770	2985	2985	2985	2985	0
127	20240708	165100	13278770	2985	2985	2985	2985	0
128	20240708	165000	13278770	2985	2985	2985	2985	0
129	20240708	164900	13278770	2985	2985	2985	2985	0
130	20240708	164800	13278770	2985	2985	2985	2985	0
131	20240708	164700	13278770	2985	2985	2985	2985	0
132	20240708	164600	13278770	2985	2985	2985	2985	0
133	20240708	164500	13278770	2985	2985	2985	2985	0
134	20240708	164400	13278770	2985	2985	2985	2985	0
135	20240708	164300	13278770	2985	2985	2985	2985	0
136	20240708	164200	13278770	2985	2985	2985	2985	0
137	20240708	164100	13278770	2985	2985	2985	2985	0
138	20240708	164000	13278770	2985	2985	2985	2985	0
139	20240708	163900	13278770	2985	2985	2985	2985	0
140	20240708	163800	13278770	2985	2985	2985	2985	0
141	20240708	163700	13278770	2985	2985	2985	2985	0
142	20240708	163600	13278770	2985	2985	2985	2985	0
143	20240708	163500	13278770	2985	2985	2985	2985	0
144	20240708	163400	13278770	2985	2985	2985	2985	0
145	20240708	163300	13278770	2985	2985	2985	2985	0
146	20240708	163200	13278770	2985	2985	2985	2985	0
147	20240708	163100	13278770	2985	2985	2985	2985	0
148	20240708	163000	13278770	2985	2985	2985	2985	0
149	20240708	162900	13278770	2985	2985	2985	2985	0
150	20240708	162800	13278770	2985	2985	2985	2985	0
151	20240708	162700	13278770	2985	2985	2985	2985	0
152	20240708	162600	13278770	2985	2985	2985	2985	27
153	20240708	162500	13278770	2985	2985	2985	2985	0
154	20240708	162400	13278770	2985	2985	2985	2985	0
155	20240708	162300	13278770	2985	2985	2985	2985	0
156	20240708	162200	13278770	2985	2985	2985	2985	0
157	20240708	162100	13278770	2985	2985	2985	2985	0
158	20240708	162000	13278770	2985	2985	2985	2985	0
159	20240708	161900	13278770	2985	2985	2985	2985	0
160	20240708	161800	13278770	2985	2985	2985	2985	0
161	20240708	161700	13278770	2985	2985	2985	2985	0
162	20240708	161600	13278770	2985	2985	2985	2985	0
163	20240708	161500	13278770	2985	2985	2985	2985	0
164	20240708	161400	13278770	2985	2985	2985	2985	0
165	20240708	161300	13278770	2985	2985	2985	2985	0
166	20240708	161200	13278770	2985	2985	2985	2985	0
167	20240708	161100	13278770	2985	2985	2985	2985	0
168	20240708	161000	13278770	2985	2985	2985	2985	0
169	20240708	160900	13278770	2985	2985	2985	2985	0
170	20240708	160800	13278770	2985	2985	2985	2985	0
171	20240708	160700	13278770	2985	2985	2985	2985	0
172	20240708	160600	13278770	2985	2985	2985	2985	0
173	20240708	160500	13278770	2985	2985	2985	2985	0
174	20240708	160400	13278770	2985	2985	2985	2985	0
175	20240708	160300	13278770	2985	2985	2985	2985	0
176	20240708	160200	13278770	2985	2985	2985	2985	0
177	20240708	160100	13278770	2985	2985	2985	2985	0
178	20240708	160000	13278770	2985	2985	2985	2985	0
179	20240708	155900	13278770	2985	2985	2985	2985	0
180	20240708	155800	13278770	2985	2985	2985	2985	0
181	20240708	155700	13278770	2985	2985	2985	2985	0
182	20240708	155600	13278770	2985	2985	2985	2985	27
183	20240708	155500	13278770	2985	2985	2985	2985	0
184	20240708	155400	13278770	2985	2985	2985	2985	0
185	20240708	155300	13278770	2985	2985	2985	2985	0
186	20240708	155200	13278770	2985	2985	2985	2985	0
187	20240708	155100	13278770	2985	2985	2985	2985	0
188	20240708	155000	13278770	2985	2985	2985	2985	0
189	20240708	154900	13278770	2985	2985	2985	2985	0
190	20240708	154800	13278770	2985	2985	2985	2985	0
191	20240708	154700	13278770	2985	2985	2985	2985	0
192	20240708	154600	13278770	2985	2985	2985	2985	0
193	20240708	154500	13278770	2985	2985	2985	2985	0
194	20240708	154400	13278770	2985	2985	2985	2985	0
195	20240708	154300	13278770	2985	2985	2985	2985	0
196	20240708	154200	13278770	2985	2985	2985	2985	0
197	20240708	154100	13278770	2985	2985	2985	2985	0
198	20240708	154000	13278770	2985	2985	2985	2985	0
199	20240708	153900	13278770	2985	2985	2985	2985	0
200	20240708	153800	13278770	2985	2985	2985	2985	0
201	20240708	153700	13278770	2985	2985	2985	2985	0
202	20240708	153600	13278770	2985	2985	2985	2985	0
203	20240708	153500	13278770	2985	2985	2985	2985	0
204	20240708	153400	13278770	2985	2985	2985	2985	0
205	20240708	153300	13278770	2985	2985	2985	2985	0
206	20240708	153200	13278770	2985	2985	2985	2985	0
207	20240708	153100	13278770	2985	2985	2985	2985	0
208	20240708	153000	13278770	2985	2985	2985	2985	27
209	20240708	152900	13198175	2980	2980	2980	2980	0
210	20240708	152800	13198175	2980	2980	2980	2980	0
211	20240708	152700	13198175	2980	2980	2980	2980	0
212	20240708	152600	13198175	2980	2980	2980	2980	0
213	20240708	152500	13198175	2980	2980	2980	2980	0
214	20240708	152400	13198175	2980	2980	2980	2980	0
215	20240708	152300	13198175	2980	2980	2980	2980	0
216	20240708	152200	13198175	2980	2980	2980	2980	0
217	20240708	152100	13198175	2980	2980	2980	2980	0
218	20240708	152000	13198175	2980	2980	2980	2980	0
219	20240708	151900	13198175	2980	2980	2980	2980	0
220	20240708	151800	13198175	2980	2980	2980	2980	0
221	20240708	151700	13198175	2980	2980	2980	2980	0
222	20240708	151600	13198175	2980	2980	2980	2980	0
223	20240708	151500	13198175	2980	2980	2980	2980	0
224	20240708	151400	13198175	2980	2980	2980	2980	0
225	20240708	151300	13198175	2980	2980	2980	2980	0
226	20240708	151200	13198175	2980	2980	2980	2980	0
227	20240708	151100	13198175	2980	2980	2980	2980	0
228	20240708	151000	13198175	2980	2980	2980	2980	0
229	20240708	150900	13198175	2980	2980	2980	2980	36
230	20240708	150800	13090895	2980	2980	2980	2980	0
231	20240708	150700	13090895	2980	2980	2980	2980	0
232	20240708	150600	13090895	2980	2980	2980	2980	0
233	20240708	150500	13090895	2980	2980	2980	2980	0
234	20240708	150400	13090895	2980	2980	2980	2980	0
235	20240708	150300	13090895	2980	2980	2980	2980	0
236	20240708	150200	13090895	2980	2980	2980	2980	10
237	20240708	150100	13061095	2975	2975	2975	2975	0
238	20240708	150000	13061095	2975	2975	2975	2975	17
239	20240708	145900	13010520	2975	2975	2975	2975	0
240	20240708	145800	13010520	2975	2975	2975	2975	0
241	20240708	145700	13010520	2975	2975	2975	2975	0
242	20240708	145600	13010520	2975	2975	2975	2975	0
243	20240708	145500	13010520	2975	2975	2975	2975	0
244	20240708	145400	13010520	2975	2975	2975	2975	0
245	20240708	145300	13010520	2975	2975	2975	2975	0
246	20240708	145200	13010520	2975	2975	2975	2975	300
247	20240708	145100	12118020	2975	2975	2975	2975	0
248	20240708	145000	12118020	2975	2975	2975	2975	0
249	20240708	144900	12118020	2975	2975	2975	2975	400
250	20240708	144800	10928020	2975	2975	2975	2975	1
251	20240708	144700	10925045	2980	2980	2980	2980	0
252	20240708	144600	10925045	2980	2980	2980	2980	0
253	20240708	144500	10925045	2980	2980	2980	2980	0
254	20240708	144400	10925045	2980	2980	2980	2980	0
255	20240708	144300	10925045	2980	2980	2980	2980	0
256	20240708	144200	10925045	2980	2980	2980	2980	0
257	20240708	144100	10925045	2980	2980	2980	2980	0
258	20240708	144000	10925045	2980	2980	2980	2980	0
259	20240708	143900	10925045	2980	2980	2980	2980	0
260	20240708	143800	10925045	2980	2980	2980	2980	0
261	20240708	143700	10925045	2980	2980	2980	2980	0
262	20240708	143600	10925045	2980	2980	2980	2980	0
263	20240708	143500	10925045	2980	2980	2980	2980	0
264	20240708	143400	10925045	2980	2980	2980	2980	0
265	20240708	143300	10925045	2980	2980	2980	2980	0
266	20240708	143200	10925045	2980	2980	2980	2980	0
267	20240708	143100	10925045	2980	2980	2980	2980	0
268	20240708	143000	10925045	2980	2980	2980	2980	0
269	20240708	142900	10925045	2980	2980	2980	2980	0
270	20240708	142800	10925045	2980	2980	2980	2980	0
271	20240708	142700	10925045	2980	2980	2980	2980	0
272	20240708	142600	10925045	2980	2980	2980	2980	0
273	20240708	142500	10925045	2980	2980	2980	2980	0
274	20240708	142400	10925045	2980	2980	2980	2980	0
275	20240708	142300	10925045	2980	2980	2980	2980	0
276	20240708	142200	10925045	2980	2980	2980	2980	0
277	20240708	142100	10925045	2980	2980	2980	2980	0
278	20240708	142000	10925045	2980	2980	2980	2980	0
279	20240708	141900	10925045	2980	2980	2980	2980	0
280	20240708	141800	10925045	2980	2980	2980	2980	0
281	20240708	141700	10925045	2980	2980	2980	2980	0
282	20240708	141600	10925045	2980	2980	2980	2980	0
283	20240708	141500	10925045	2980	2980	2980	2980	0
284	20240708	141400	10925045	2980	2980	2980	2980	0
285	20240708	141300	10925045	2980	2980	2980	2980	0
286	20240708	141200	10925045	2980	2980	2980	2980	0
287	20240708	141100	10925045	2980	2980	2980	2980	0
288	20240708	141000	10925045	2980	2980	2980	2980	0
289	20240708	140900	10925045	2980	2980	2980	2980	0
290	20240708	140800	10925045	2980	2980	2980	2980	0
291	20240708	140700	10925045	2980	2980	2980	2980	0
292	20240708	140600	10925045	2980	2980	2980	2980	0
293	20240708	140500	10925045	2980	2980	2980	2980	0
294	20240708	140400	10925045	2980	2980	2980	2980	0
295	20240708	140300	10925045	2980	2980	2980	2980	0
296	20240708	140200	10925045	2980	2980	2980	2980	0
297	20240708	140100	10925045	2980	2980	2980	2980	0
298	20240708	140000	10925045	2980	2980	2980	2980	0
299	20240708	135900	10925045	2980	2980	2980	2980	0
300	20240708	135800	10925045	2980	2980	2980	2980	0
301	20240708	135700	10925045	2980	2980	2980	2980	0
302	20240708	135600	10925045	2980	2980	2980	2980	0
303	20240708	135500	10925045	2980	2980	2980	2980	0
304	20240708	135400	10925045	2980	2980	2980	2980	0
305	20240708	135300	10925045	2980	2980	2980	2980	0
306	20240708	135200	10925045	2980	2980	2980	2980	0
307	20240708	135100	10925045	2980	2980	2980	2980	0
308	20240708	135000	10925045	2980	2980	2980	2980	0
309	20240708	134900	10925045	2980	2980	2980	2980	10
310	20240708	134800	10895245	2970	2970	2970	2970	0
311	20240708	134700	10895245	2970	2970	2970	2970	0
312	20240708	134600	10895245	2970	2970	2970	2970	0
313	20240708	134500	10895245	2970	2970	2970	2970	0
314	20240708	134400	10895245	2970	2970	2970	2970	0
315	20240708	134300	10895245	2970	2970	2970	2970	0
316	20240708	134200	10895245	2970	2975	2975	2970	17
317	20240708	134100	10844750	2980	2980	2980	2980	0
318	20240708	134000	10844750	2980	2980	2980	2980	0
319	20240708	133900	10844750	2980	2980	2980	2980	0
320	20240708	133800	10844750	2980	2980	2980	2980	0
321	20240708	133700	10844750	2980	2980	2980	2980	0
322	20240708	133600	10844750	2980	2980	2980	2980	0
323	20240708	133500	10844750	2980	2980	2980	2980	0
324	20240708	133400	10844750	2980	2980	2980	2980	0
325	20240708	133300	10844750	2980	2980	2980	2980	0
326	20240708	133200	10844750	2980	2980	2980	2980	0
327	20240708	133100	10844750	2980	2980	2980	2980	0
328	20240708	133000	10844750	2980	2980	2980	2980	1
329	20240708	132900	10841770	2970	2970	2970	2970	0
330	20240708	132800	10841770	2970	2970	2970	2970	0
331	20240708	132700	10841770	2970	2970	2970	2970	0
332	20240708	132600	10841770	2970	2970	2970	2970	0
333	20240708	132500	10841770	2970	2970	2970	2970	0
334	20240708	132400	10841770	2970	2970	2970	2970	0
335	20240708	132300	10841770	2970	2970	2970	2970	0
336	20240708	132200	10841770	2970	2970	2970	2970	0
337	20240708	132100	10841770	2970	2970	2970	2970	0
338	20240708	132000	10841770	2970	2970	2970	2970	0
339	20240708	131900	10841770	2970	2970	2970	2970	0
340	20240708	131800	10841770	2970	2970	2970	2970	0
341	20240708	131700	10841770	2970	2970	2970	2970	0
342	20240708	131600	10841770	2970	2970	2970	2970	0
343	20240708	131500	10841770	2970	2970	2970	2970	0
344	20240708	131400	10841770	2970	2970	2970	2970	0
345	20240708	131300	10841770	2970	2970	2970	2970	0
346	20240708	131200	10841770	2970	2970	2970	2970	0
347	20240708	131100	10841770	2970	2970	2970	2970	0
348	20240708	131000	10841770	2970	2970	2970	2970	0
349	20240708	130900	10841770	2970	2970	2970	2970	0
350	20240708	130800	10841770	2970	2970	2970	2970	0
351	20240708	130700	10841770	2970	2970	2970	2970	0
352	20240708	130600	10841770	2970	2970	2970	2970	0
353	20240708	130500	10841770	2970	2970	2970	2970	0
354	20240708	130400	10841770	2970	2970	2970	2970	0
355	20240708	130300	10841770	2970	2970	2970	2970	0
356	20240708	130200	10841770	2970	2970	2970	2970	0
357	20240708	130100	10841770	2970	2970	2970	2970	0
358	20240708	130000	10841770	2970	2970	2970	2970	0
359	20240708	125900	10841770	2970	2970	2970	2970	0
360	20240708	125800	10841770	2970	2970	2970	2970	0
361	20240708	125700	10841770	2970	2970	2970	2970	0
362	20240708	125600	10841770	2970	2970	2970	2970	0
363	20240708	125500	10841770	2970	2970	2970	2970	0
364	20240708	125400	10841770	2970	2970	2970	2970	0
365	20240708	125300	10841770	2970	2970	2970	2970	0
366	20240708	125200	10841770	2970	2970	2970	2970	0
367	20240708	125100	10841770	2970	2970	2970	2970	0
368	20240708	125000	10841770	2970	2970	2970	2970	0
369	20240708	124900	10841770	2970	2970	2970	2970	0
370	20240708	124800	10841770	2970	2970	2970	2970	0
371	20240708	124700	10841770	2970	2970	2970	2970	0
372	20240708	124600	10841770	2970	2970	2970	2970	0
373	20240708	124500	10841770	2970	2970	2970	2970	0
374	20240708	124400	10841770	2970	2970	2970	2970	0
375	20240708	124300	10841770	2970	2970	2970	2970	0
376	20240708	124200	10841770	2970	2970	2970	2970	0
377	20240708	124100	10841770	2970	2970	2970	2970	0
378	20240708	124000	10841770	2970	2970	2970	2970	1
379	20240708	123900	10838800	2980	2980	2980	2980	0
380	20240708	123800	10838800	2980	2980	2980	2980	0
381	20240708	123700	10838800	2980	2980	2980	2980	0
382	20240708	123600	10838800	2980	2980	2980	2980	0
383	20240708	123500	10838800	2980	2980	2980	2980	0
384	20240708	123400	10838800	2980	2980	2980	2980	0
385	20240708	123300	10838800	2980	2980	2980	2980	0
386	20240708	123200	10838800	2980	2980	2980	2980	338
387	20240708	123100	9831560	2980	2980	2980	2980	49
388	20240708	123000	9685540	2980	2980	2980	2980	0
389	20240708	122900	9685540	2980	2980	2980	2980	0
390	20240708	122800	9685540	2980	2980	2980	2980	0
391	20240708	122700	9685540	2980	2980	2980	2980	0
392	20240708	122600	9685540	2980	2980	2980	2980	0
393	20240708	122500	9685540	2980	2980	2980	2980	0
394	20240708	122400	9685540	2980	2980	2980	2980	0
395	20240708	122300	9685540	2980	2980	2980	2980	0
396	20240708	122200	9685540	2980	2980	2980	2980	0
397	20240708	122100	9685540	2980	2980	2980	2980	0
398	20240708	122000	9685540	2980	2980	2980	2980	0
399	20240708	121900	9685540	2980	2980	2980	2980	1
400	20240708	121800	9682560	2980	2980	2980	2980	0
401	20240708	121700	9682560	2980	2980	2980	2980	0
402	20240708	121600	9682560	2980	2980	2980	2980	0
403	20240708	121500	9682560	2980	2980	2980	2980	0
404	20240708	121400	9682560	2980	2980	2980	2980	0
405	20240708	121300	9682560	2980	2980	2980	2980	0
406	20240708	121200	9682560	2980	2980	2980	2980	0
407	20240708	121100	9682560	2980	2980	2980	2980	0
408	20240708	121000	9682560	2980	2980	2980	2980	0
409	20240708	120900	9682560	2980	2980	2980	2980	0
410	20240708	120800	9682560	2980	2980	2980	2980	0
411	20240708	120700	9682560	2980	2980	2980	2980	0
412	20240708	120600	9682560	2980	2980	2980	2980	0
413	20240708	120500	9682560	2980	2980	2980	2980	0
414	20240708	120400	9682560	2980	2980	2980	2980	0
415	20240708	120300	9682560	2980	2980	2980	2980	0
416	20240708	120200	9682560	2980	2980	2980	2980	0
417	20240708	120100	9682560	2980	2980	2980	2980	0
418	20240708	120000	9682560	2980	2980	2980	2980	0
419	20240708	115900	9682560	2980	2980	2980	2980	0
420	20240708	115800	9682560	2980	2980	2980	2980	0
421	20240708	115700	9682560	2980	2980	2980	2980	0
422	20240708	115600	9682560	2980	2980	2980	2980	0
423	20240708	115500	9682560	2980	2980	2980	2980	0
424	20240708	115400	9682560	2980	2980	2980	2980	0
425	20240708	115300	9682560	2980	2980	2980	2980	0
426	20240708	115200	9682560	2980	2980	2980	2980	0
427	20240708	115100	9682560	2980	2980	2980	2980	0
428	20240708	115000	9682560	2980	2980	2980	2980	0
429	20240708	114900	9682560	2980	2980	2980	2980	0
430	20240708	114800	9682560	2980	2980	2980	2980	0
431	20240708	114700	9682560	2980	2980	2980	2980	0
432	20240708	114600	9682560	2980	2980	2980	2980	0
433	20240708	114500	9682560	2980	2980	2980	2980	0
434	20240708	114400	9682560	2980	2980	2980	2980	0
435	20240708	114300	9682560	2980	2980	2980	2980	0
436	20240708	114200	9682560	2980	2980	2980	2980	0
437	20240708	114100	9682560	2980	2980	2980	2980	0
438	20240708	114000	9682560	2980	2980	2980	2980	0
439	20240708	113900	9682560	2980	2980	2980	2980	0
440	20240708	113800	9682560	2980	2980	2980	2980	0
441	20240708	113700	9682560	2980	2980	2980	2980	0
442	20240708	113600	9682560	2980	2980	2980	2980	0
443	20240708	113500	9682560	2980	2980	2980	2980	0
444	20240708	113400	9682560	2980	2980	2980	2980	9
445	20240708	113300	9655740	2980	2980	2980	2980	0
446	20240708	113200	9655740	2980	2980	2980	2980	0
447	20240708	113100	9655740	2980	2980	2980	2980	0
448	20240708	113000	9655740	2980	2980	2980	2980	0
449	20240708	112900	9655740	2980	2980	2980	2980	10
450	20240708	112800	9625940	2980	2980	2980	2980	1
451	20240708	112700	9622960	2980	2975	2980	2975	10
452	20240708	112600	9593195	2975	2975	2975	2975	0
453	20240708	112500	9593195	2975	2975	2975	2975	0
454	20240708	112400	9593195	2975	2975	2975	2975	0
455	20240708	112300	9593195	2975	2975	2975	2975	0
456	20240708	112200	9593195	2975	2975	2975	2975	0
457	20240708	112100	9593195	2975	2975	2975	2975	0
458	20240708	112000	9593195	2975	2975	2975	2975	0
459	20240708	111900	9593195	2975	2975	2975	2975	0
460	20240708	111800	9593195	2975	2975	2975	2975	290
461	20240708	111700	8730445	2975	2975	2975	2975	0
462	20240708	111600	8730445	2975	2975	2975	2975	0
463	20240708	111500	8730445	2975	2975	2975	2975	0
464	20240708	111400	8730445	2975	2975	2975	2975	0
465	20240708	111300	8730445	2975	2975	2975	2975	0
466	20240708	111200	8730445	2975	2975	2975	2975	0
467	20240708	111100	8730445	2975	2975	2975	2975	0
468	20240708	111000	8730445	2975	2975	2975	2975	0
469	20240708	110900	8730445	2975	2975	2975	2975	0
470	20240708	110800	8730445	2975	2975	2975	2975	0
471	20240708	110700	8730445	2975	2975	2975	2975	0
472	20240708	110600	8730445	2975	2975	2975	2975	0
473	20240708	110500	8730445	2975	2975	2975	2975	0
474	20240708	110400	8730445	2975	2975	2975	2975	1
475	20240708	110300	8727470	2975	2975	2975	2975	0
476	20240708	110200	8727470	2975	2975	2975	2975	0
477	20240708	110100	8727470	2975	2975	2975	2975	0
478	20240708	110000	8727470	2975	2975	2975	2975	0
479	20240708	105900	8727470	2975	2975	2975	2975	0
480	20240708	105800	8727470	2975	2975	2975	2975	0
481	20240708	105700	8727470	2975	2975	2975	2975	0
482	20240708	105600	8727470	2975	2975	2975	2975	0
483	20240708	105500	8727470	2975	2975	2975	2975	0
484	20240708	105400	8727470	2975	2975	2975	2975	0
485	20240708	105300	8727470	2975	2975	2975	2975	0
486	20240708	105200	8727470	2975	2975	2975	2975	0
487	20240708	105100	8727470	2975	2975	2975	2975	0
488	20240708	105000	8727470	2975	2975	2975	2975	0
489	20240708	104900	8727470	2975	2975	2975	2975	0
490	20240708	104800	8727470	2975	2975	2975	2975	0
491	20240708	104700	8727470	2975	2975	2975	2975	0
492	20240708	104600	8727470	2975	2975	2975	2975	0
493	20240708	104500	8727470	2975	2975	2975	2975	0
494	20240708	104400	8727470	2975	2975	2975	2975	0
495	20240708	104300	8727470	2975	2975	2975	2975	0
496	20240708	104200	8727470	2975	2975	2975	2975	0
497	20240708	104100	8727470	2975	2975	2975	2975	0
498	20240708	104000	8727470	2975	2975	2975	2975	0
499	20240708	103900	8727470	2975	2975	2975	2975	0
500	20240708	103800	8727470	2975	2975	2975	2975	0
501	20240708	103700	8727470	2975	2975	2975	2975	0
502	20240708	103600	8727470	2975	2975	2975	2975	0
503	20240708	103500	8727470	2975	2975	2975	2975	0
504	20240708	103400	8727470	2975	2975	2975	2975	0
505	20240708	103300	8727470	2975	2975	2975	2975	0
506	20240708	103200	8727470	2975	2975	2975	2975	32
507	20240708	103100	8632270	2980	2980	2980	2980	0
508	20240708	103000	8632270	2980	2980	2980	2980	0
509	20240708	102900	8632270	2980	2980	2980	2980	0
510	20240708	102800	8632270	2980	2980	2980	2980	1
511	20240708	102700	8629290	2980	2980	2980	2980	0
512	20240708	102600	8629290	2980	2980	2980	2980	0
513	20240708	102500	8629290	2980	2980	2980	2980	0
514	20240708	102400	8629290	2980	2980	2980	2980	0
515	20240708	102300	8629290	2980	2980	2980	2980	2
516	20240708	102200	8623330	2980	2980	2980	2980	0
517	20240708	102100	8623330	2980	2980	2980	2980	0
518	20240708	102000	8623330	2980	2980	2980	2980	0
519	20240708	101900	8623330	2980	2980	2980	2980	0
520	20240708	101800	8623330	2980	2980	2980	2980	0
521	20240708	101700	8623330	2980	2980	2980	2980	0
522	20240708	101600	8623330	2980	2980	2980	2980	0
523	20240708	101500	8623330	2980	2980	2980	2980	0
524	20240708	101400	8623330	2980	2980	2980	2980	10
525	20240708	101300	8593530	2980	2980	2980	2980	0
526	20240708	101200	8593530	2980	2980	2980	2980	0
527	20240708	101100	8593530	2980	2980	2980	2980	0
528	20240708	101000	8593530	2980	2980	2980	2980	0
529	20240708	100900	8593530	2980	2980	2980	2980	0
530	20240708	100800	8593530	2980	2980	2980	2980	0
531	20240708	100700	8593530	2980	2980	2980	2980	0
532	20240708	100600	8593530	2980	2980	2980	2980	1
533	20240708	100500	8590550	2980	2980	2980	2980	0
534	20240708	100400	8590550	2980	2980	2980	2980	11
535	20240708	100300	8557770	2980	2980	2980	2980	0
536	20240708	100200	8557770	2980	2980	2980	2980	0
537	20240708	100100	8557770	2980	2980	2980	2980	2
538	20240708	100000	8551810	2975	2975	2975	2975	0
539	20240708	095900	8551810	2975	2975	2975	2975	25
540	20240708	095800	8477435	2975	2975	2975	2975	0
541	20240708	095700	8477435	2975	2975	2975	2975	0
542	20240708	095600	8477435	2975	2975	2975	2975	0
543	20240708	095500	8477435	2975	2975	2975	2975	2
544	20240708	095400	8471485	2970	2970	2970	2970	0
545	20240708	095300	8471485	2970	2970	2970	2970	0
546	20240708	095200	8471485	2970	2970	2970	2970	0
547	20240708	095100	8471485	2970	2970	2970	2970	0
548	20240708	095000	8471485	2970	2970	2970	2970	0
549	20240708	094900	8471485	2970	2970	2970	2970	0
550	20240708	094800	8471485	2970	2970	2970	2970	3
551	20240708	094700	8462575	2975	2975	2975	2975	5
552	20240708	094600	8447700	2975	2975	2975	2975	0
553	20240708	094500	8447700	2975	2975	2975	2975	0
554	20240708	094400	8447700	2975	2975	2975	2975	0
555	20240708	094300	8447700	2975	2975	2975	2975	0
556	20240708	094200	8447700	2975	2975	2975	2975	0
557	20240708	094100	8447700	2975	2975	2975	2975	1
558	20240708	094000	8444725	2975	2975	2975	2975	0
559	20240708	093900	8444725	2975	2975	2975	2975	0
560	20240708	093800	8444725	2975	2975	2975	2975	0
561	20240708	093700	8444725	2975	2975	2975	2975	5
562	20240708	093600	8429850	2970	2970	2970	2970	0
563	20240708	093500	8429850	2970	2970	2970	2970	0
564	20240708	093400	8429850	2970	2970	2970	2970	0
565	20240708	093300	8429850	2970	2970	2970	2970	0
566	20240708	093200	8429850	2970	2970	2970	2970	0
567	20240708	093100	8429850	2970	2970	2970	2970	0
568	20240708	093000	8429850	2970	2970	2970	2970	0
569	20240708	092900	8429850	2970	2970	2970	2970	0
570	20240708	092800	8429850	2970	2970	2970	2970	0
571	20240708	092700	8429850	2970	2970	2970	2970	0
572	20240708	092600	8429850	2970	2970	2970	2970	0
573	20240708	092500	8429850	2970	2970	2970	2970	0
574	20240708	092400	8429850	2970	2970	2970	2970	0
575	20240708	092300	8429850	2970	2970	2970	2970	0
576	20240708	092200	8429850	2970	2970	2970	2970	0
577	20240708	092100	8429850	2970	2970	2970	2970	0
578	20240708	092000	8429850	2970	2970	2970	2970	0
579	20240708	091900	8429850	2970	2970	2970	2970	0
580	20240708	091800	8429850	2970	2970	2970	2970	0
581	20240708	091700	8429850	2970	2970	2970	2970	0
582	20240708	091600	8429850	2970	2970	2970	2970	0
583	20240708	091500	8429850	2970	2970	2970	2970	0
584	20240708	091400	8429850	2970	2975	2975	2970	41
585	20240708	091300	8307880	2970	2970	2970	2970	2
586	20240708	091200	8301940	2975	2975	2975	2975	0
587	20240708	091100	8301940	2975	2975	2975	2975	0
588	20240708	091000	8301940	2975	2975	2975	2975	0
589	20240708	090900	8301940	2975	2975	2975	2975	0
590	20240708	090800	8301940	2975	2975	2975	2975	0
591	20240708	090700	8301940	2975	2975	2975	2975	0
592	20240708	090600	8301940	2975	2975	2975	2975	0
593	20240708	090500	8301940	2975	2975	2975	2975	7
594	20240708	090400	8281115	2975	2975	2975	2975	7
595	20240708	090300	8260290	2980	2980	2980	2980	0
596	20240708	090200	8260290	2980	2980	2980	2980	3
597	20240708	090100	8251350	2985	2975	2985	2975	290
598	20240708	090000	7387500	2955	2955	2955	2955	2500