KissMeData/010770/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185600	37413520	2975	2975	2975	2975	396
3	20240705	185500	37413520	2975	2975	2975	2975	0
4	20240705	185400	37413520	2975	2975	2975	2975	0
5	20240705	185300	37413520	2975	2975	2975	2975	0
6	20240705	185200	37413520	2975	2975	2975	2975	0
7	20240705	185100	37413520	2975	2975	2975	2975	0
8	20240705	185000	37413520	2975	2975	2975	2975	0
9	20240705	184900	37413520	2975	2975	2975	2975	0
10	20240705	184800	37413520	2975	2975	2975	2975	0
11	20240705	184700	37413520	2975	2975	2975	2975	0
12	20240705	184600	37413520	2975	2975	2975	2975	0
13	20240705	184500	37413520	2975	2975	2975	2975	0
14	20240705	184400	37413520	2975	2975	2975	2975	0
15	20240705	184300	37413520	2975	2975	2975	2975	0
16	20240705	184200	37413520	2975	2975	2975	2975	0
17	20240705	184100	37413520	2975	2975	2975	2975	0
18	20240705	184000	37413520	2975	2975	2975	2975	0
19	20240705	183900	37413520	2975	2975	2975	2975	0
20	20240705	183800	37413520	2975	2975	2975	2975	0
21	20240705	183700	37413520	2975	2975	2975	2975	0
22	20240705	183600	37413520	2975	2975	2975	2975	0
23	20240705	183500	37413520	2975	2975	2975	2975	0
24	20240705	183400	37413520	2975	2975	2975	2975	0
25	20240705	183300	37413520	2975	2975	2975	2975	0
26	20240705	183200	37413520	2975	2975	2975	2975	0
27	20240705	183100	37413520	2975	2975	2975	2975	0
28	20240705	183000	37413520	2975	2975	2975	2975	0
29	20240705	182900	37413520	2975	2975	2975	2975	0
30	20240705	182800	37413520	2975	2975	2975	2975	0
31	20240705	182700	37413520	2975	2975	2975	2975	0
32	20240705	182600	37413520	2975	2975	2975	2975	396
33	20240705	182500	37413520	2975	2975	2975	2975	0
34	20240705	182400	37413520	2975	2975	2975	2975	0
35	20240705	182300	37413520	2975	2975	2975	2975	0
36	20240705	182200	37413520	2975	2975	2975	2975	0
37	20240705	182100	37413520	2975	2975	2975	2975	0
38	20240705	182000	37413520	2975	2975	2975	2975	0
39	20240705	181900	37413520	2975	2975	2975	2975	0
40	20240705	181800	37413520	2975	2975	2975	2975	0
41	20240705	181700	37413520	2975	2975	2975	2975	0
42	20240705	181600	37413520	2975	2975	2975	2975	0
43	20240705	181500	37413520	2975	2975	2975	2975	0
44	20240705	181400	37413520	2975	2975	2975	2975	0
45	20240705	181300	37413520	2975	2975	2975	2975	0
46	20240705	181200	37413520	2975	2975	2975	2975	0
47	20240705	181100	37413520	2975	2975	2975	2975	0
48	20240705	181000	37413520	2975	2975	2975	2975	0
49	20240705	180900	37413520	2975	2975	2975	2975	0
50	20240705	180800	37413520	2975	2975	2975	2975	0
51	20240705	180700	37413520	2975	2975	2975	2975	0
52	20240705	180600	37413520	2975	2975	2975	2975	0
53	20240705	180500	37413520	2975	2975	2975	2975	0
54	20240705	180400	37413520	2975	2975	2975	2975	0
55	20240705	180300	37413520	2975	2975	2975	2975	0
56	20240705	180200	37413520	2975	2975	2975	2975	0
57	20240705	180100	37413520	2975	2975	2975	2975	0
58	20240705	180000	37413520	2975	2975	2975	2975	0
59	20240705	175900	37413520	2975	2975	2975	2975	0
60	20240705	175800	37413520	2975	2975	2975	2975	0
61	20240705	175700	37413520	2975	2975	2975	2975	0
62	20240705	175600	37413520	2975	2975	2975	2975	396
63	20240705	175500	37413520	2975	2975	2975	2975	0
64	20240705	175400	37413520	2975	2975	2975	2975	0
65	20240705	175300	37413520	2975	2975	2975	2975	0
66	20240705	175200	37413520	2975	2975	2975	2975	0
67	20240705	175100	37413520	2975	2975	2975	2975	0
68	20240705	175000	37413520	2975	2975	2975	2975	0
69	20240705	174900	37413520	2975	2975	2975	2975	0
70	20240705	174800	37413520	2975	2975	2975	2975	0
71	20240705	174700	37413520	2975	2975	2975	2975	0
72	20240705	174600	37413520	2975	2975	2975	2975	0
73	20240705	174500	37413520	2975	2975	2975	2975	0
74	20240705	174400	37413520	2975	2975	2975	2975	0
75	20240705	174300	37413520	2975	2975	2975	2975	0
76	20240705	174200	37413520	2975	2975	2975	2975	0
77	20240705	174100	37413520	2975	2975	2975	2975	0
78	20240705	174000	37413520	2975	2975	2975	2975	0
79	20240705	173900	37413520	2975	2975	2975	2975	0
80	20240705	173800	37413520	2975	2975	2975	2975	0
81	20240705	173700	37413520	2975	2975	2975	2975	0
82	20240705	173600	37413520	2975	2975	2975	2975	0
83	20240705	173500	37413520	2975	2975	2975	2975	0
84	20240705	173400	37413520	2975	2975	2975	2975	0
85	20240705	173300	37413520	2975	2975	2975	2975	0
86	20240705	173200	37413520	2975	2975	2975	2975	0
87	20240705	173100	37413520	2975	2975	2975	2975	0
88	20240705	173000	37413520	2975	2975	2975	2975	0
89	20240705	172900	37413520	2975	2975	2975	2975	0
90	20240705	172800	37413520	2975	2975	2975	2975	0
91	20240705	172700	37413520	2975	2975	2975	2975	0
92	20240705	172600	37413520	2975	2975	2975	2975	396
93	20240705	172500	37413520	2975	2975	2975	2975	0
94	20240705	172400	37413520	2975	2975	2975	2975	0
95	20240705	172300	37413520	2975	2975	2975	2975	0
96	20240705	172200	37413520	2975	2975	2975	2975	0
97	20240705	172100	37413520	2975	2975	2975	2975	0
98	20240705	172000	37413520	2975	2975	2975	2975	0
99	20240705	171900	37413520	2975	2975	2975	2975	0
100	20240705	171800	37413520	2975	2975	2975	2975	0
101	20240705	171700	37413520	2975	2975	2975	2975	0
102	20240705	171600	37413520	2975	2975	2975	2975	0
103	20240705	171500	37413520	2975	2975	2975	2975	0
104	20240705	171400	37413520	2975	2975	2975	2975	0
105	20240705	171300	37413520	2975	2975	2975	2975	0
106	20240705	171200	37413520	2975	2975	2975	2975	0
107	20240705	171100	37413520	2975	2975	2975	2975	0
108	20240705	171000	37413520	2975	2975	2975	2975	0
109	20240705	170900	37413520	2975	2975	2975	2975	0
110	20240705	170800	37413520	2975	2975	2975	2975	0
111	20240705	170700	37413520	2975	2975	2975	2975	0
112	20240705	170600	37413520	2975	2975	2975	2975	0
113	20240705	170500	37413520	2975	2975	2975	2975	0
114	20240705	170400	37413520	2975	2975	2975	2975	0
115	20240705	170300	37413520	2975	2975	2975	2975	0
116	20240705	170200	37413520	2975	2975	2975	2975	0
117	20240705	170100	37413520	2975	2975	2975	2975	0
118	20240705	170000	37413520	2975	2975	2975	2975	0
119	20240705	165900	37413520	2975	2975	2975	2975	0
120	20240705	165800	37413520	2975	2975	2975	2975	0
121	20240705	165700	37413520	2975	2975	2975	2975	0
122	20240705	165600	37413520	2975	2975	2975	2975	396
123	20240705	165500	37413520	2975	2975	2975	2975	0
124	20240705	165400	37413520	2975	2975	2975	2975	0
125	20240705	165300	37413520	2975	2975	2975	2975	0
126	20240705	165200	37413520	2975	2975	2975	2975	0
127	20240705	165100	37413520	2975	2975	2975	2975	0
128	20240705	165000	37413520	2975	2975	2975	2975	0
129	20240705	164900	37413520	2975	2975	2975	2975	0
130	20240705	164800	37413520	2975	2975	2975	2975	0
131	20240705	164700	37413520	2975	2975	2975	2975	0
132	20240705	164600	37413520	2975	2975	2975	2975	0
133	20240705	164500	37413520	2975	2975	2975	2975	0
134	20240705	164400	37413520	2975	2975	2975	2975	0
135	20240705	164300	37413520	2975	2975	2975	2975	0
136	20240705	164200	37413520	2975	2975	2975	2975	0
137	20240705	164100	37413520	2975	2975	2975	2975	0
138	20240705	164000	37413520	2975	2975	2975	2975	0
139	20240705	163900	37413520	2975	2975	2975	2975	0
140	20240705	163800	37413520	2975	2975	2975	2975	0
141	20240705	163700	37413520	2975	2975	2975	2975	0
142	20240705	163600	37413520	2975	2975	2975	2975	0
143	20240705	163500	37413520	2975	2975	2975	2975	0
144	20240705	163400	37413520	2975	2975	2975	2975	0
145	20240705	163300	37413520	2975	2975	2975	2975	0
146	20240705	163200	37413520	2975	2975	2975	2975	0
147	20240705	163100	37413520	2975	2975	2975	2975	0
148	20240705	163000	37413520	2975	2975	2975	2975	0
149	20240705	162900	37413520	2975	2975	2975	2975	0
150	20240705	162800	37413520	2975	2975	2975	2975	0
151	20240705	162700	37413520	2975	2975	2975	2975	0
152	20240705	162600	37413520	2975	2975	2975	2975	396
153	20240705	162500	37413520	2975	2975	2975	2975	0
154	20240705	162400	37413520	2975	2975	2975	2975	0
155	20240705	162300	37413520	2975	2975	2975	2975	0
156	20240705	162200	37413520	2975	2975	2975	2975	0
157	20240705	162100	37413520	2975	2975	2975	2975	0
158	20240705	162000	37413520	2975	2975	2975	2975	0
159	20240705	161900	37413520	2975	2975	2975	2975	0
160	20240705	161800	37413520	2975	2975	2975	2975	0
161	20240705	161700	37413520	2975	2975	2975	2975	0
162	20240705	161600	37413520	2975	2975	2975	2975	0
163	20240705	161500	37413520	2975	2975	2975	2975	0
164	20240705	161400	37413520	2975	2975	2975	2975	0
165	20240705	161300	37413520	2975	2975	2975	2975	0
166	20240705	161200	37413520	2975	2975	2975	2975	0
167	20240705	161100	37413520	2975	2975	2975	2975	0
168	20240705	161000	37413520	2975	2975	2975	2975	0
169	20240705	160900	37413520	2975	2975	2975	2975	0
170	20240705	160800	37413520	2975	2975	2975	2975	0
171	20240705	160700	37413520	2975	2975	2975	2975	0
172	20240705	160600	37413520	2975	2975	2975	2975	0
173	20240705	160500	37413520	2975	2975	2975	2975	0
174	20240705	160400	37413520	2975	2975	2975	2975	0
175	20240705	160300	37413520	2975	2975	2975	2975	0
176	20240705	160200	37413520	2975	2975	2975	2975	0
177	20240705	160100	37413520	2975	2975	2975	2975	0
178	20240705	160000	37413520	2975	2975	2975	2975	0
179	20240705	155900	37413520	2975	2975	2975	2975	0
180	20240705	155800	37413520	2975	2975	2975	2975	0
181	20240705	155700	37413520	2975	2975	2975	2975	0
182	20240705	155600	37413520	2975	2975	2975	2975	396
183	20240705	155500	37413520	2975	2975	2975	2975	0
184	20240705	155400	37413520	2975	2975	2975	2975	0
185	20240705	155300	37413520	2975	2975	2975	2975	0
186	20240705	155200	37413520	2975	2975	2975	2975	0
187	20240705	155100	37413520	2975	2975	2975	2975	0
188	20240705	155000	37413520	2975	2975	2975	2975	0
189	20240705	154900	37413520	2975	2975	2975	2975	0
190	20240705	154800	37413520	2975	2975	2975	2975	0
191	20240705	154700	37413520	2975	2975	2975	2975	0
192	20240705	154600	37413520	2975	2975	2975	2975	0
193	20240705	154500	37413520	2975	2975	2975	2975	0
194	20240705	154400	37413520	2975	2975	2975	2975	0
195	20240705	154300	37413520	2975	2975	2975	2975	0
196	20240705	154200	37413520	2975	2975	2975	2975	0
197	20240705	154100	37413520	2975	2975	2975	2975	0
198	20240705	154000	37413520	2975	2975	2975	2975	0
199	20240705	153900	37413520	2975	2975	2975	2975	0
200	20240705	153800	37413520	2975	2975	2975	2975	0
201	20240705	153700	37413520	2975	2975	2975	2975	0
202	20240705	153600	37413520	2975	2975	2975	2975	0
203	20240705	153500	37413520	2975	2975	2975	2975	0
204	20240705	153400	37413520	2975	2975	2975	2975	0
205	20240705	153300	37413520	2975	2975	2975	2975	0
206	20240705	153200	37413520	2975	2975	2975	2975	0
207	20240705	153100	37413520	2975	2975	2975	2975	0
208	20240705	153000	37413520	2975	2975	2975	2975	396
209	20240705	152900	36235420	2975	2975	2975	2975	0
210	20240705	152800	36235420	2975	2975	2975	2975	0
211	20240705	152700	36235420	2975	2975	2975	2975	0
212	20240705	152600	36235420	2975	2975	2975	2975	0
213	20240705	152500	36235420	2975	2975	2975	2975	0
214	20240705	152400	36235420	2975	2975	2975	2975	0
215	20240705	152300	36235420	2975	2975	2975	2975	0
216	20240705	152200	36235420	2975	2975	2975	2975	0
217	20240705	152100	36235420	2975	2975	2975	2975	0
218	20240705	152000	36235420	2975	2975	2975	2975	0
219	20240705	151900	36235420	2975	2975	2975	2975	0
220	20240705	151800	36235420	2975	2975	2975	2975	2
221	20240705	151700	36229470	2975	2975	2975	2975	0
222	20240705	151600	36229470	2975	2975	2975	2975	0
223	20240705	151500	36229470	2975	2975	2975	2975	0
224	20240705	151400	36229470	2975	2975	2975	2975	50
225	20240705	151300	36080720	2990	2980	2990	2980	10
226	20240705	151200	36050890	2980	2980	2980	2980	0
227	20240705	151100	36050890	2980	2980	2980	2980	301
228	20240705	151000	35153910	2975	2975	2975	2975	112
229	20240705	150900	34820710	2975	2975	2975	2975	0
230	20240705	150800	34820710	2975	2980	2980	2975	26
231	20240705	150700	34743350	2980	2980	2980	2980	0
232	20240705	150600	34743350	2980	2980	2980	2980	0
233	20240705	150500	34743350	2980	2980	2980	2980	13
234	20240705	150400	34704610	2990	2985	2990	2985	10
235	20240705	150300	34674755	2985	2985	2985	2985	300
236	20240705	150200	33779255	2985	2985	2985	2985	0
237	20240705	150100	33779255	2985	2985	2985	2985	0
238	20240705	150000	33779255	2985	2985	2985	2985	0
239	20240705	145900	33779255	2985	2985	2985	2985	0
240	20240705	145800	33779255	2985	2985	2985	2985	12
241	20240705	145700	33743435	2990	2990	2990	2990	0
242	20240705	145600	33743435	2990	2990	2990	2990	0
243	20240705	145500	33743435	2990	2990	2990	2990	0
244	20240705	145400	33743435	2990	2990	2990	2990	0
245	20240705	145300	33743435	2990	2990	2990	2990	0
246	20240705	145200	33743435	2990	2990	2990	2990	0
247	20240705	145100	33743435	2990	2990	2990	2990	0
248	20240705	145000	33743435	2990	2990	2990	2990	0
249	20240705	144900	33743435	2990	2990	2990	2990	0
250	20240705	144800	33743435	2990	2990	2990	2990	0
251	20240705	144700	33743435	2990	2990	2990	2990	0
252	20240705	144600	33743435	2990	2990	2990	2990	0
253	20240705	144500	33743435	2990	2990	2990	2990	0
254	20240705	144400	33743435	2990	2990	2990	2990	1
255	20240705	144300	33740445	2985	2985	2985	2985	0
256	20240705	144200	33740445	2985	2985	2985	2985	0
257	20240705	144100	33740445	2985	2985	2985	2985	0
258	20240705	144000	33740445	2985	2985	2985	2985	0
259	20240705	143900	33740445	2985	2985	2985	2985	1
260	20240705	143800	33737460	2985	2985	2985	2985	0
261	20240705	143700	33737460	2985	2985	2985	2985	0
262	20240705	143600	33737460	2985	2985	2985	2985	0
263	20240705	143500	33737460	2985	2985	2985	2985	0
264	20240705	143400	33737460	2985	2985	2985	2985	0
265	20240705	143300	33737460	2985	2985	2985	2985	0
266	20240705	143200	33737460	2985	2985	2985	2985	0
267	20240705	143100	33737460	2985	2985	2985	2985	0
268	20240705	143000	33737460	2985	2985	2985	2985	0
269	20240705	142900	33737460	2985	2985	2985	2985	0
270	20240705	142800	33737460	2985	2985	2985	2985	0
271	20240705	142700	33737460	2985	2985	2985	2985	0
272	20240705	142600	33737460	2985	2985	2985	2985	0
273	20240705	142500	33737460	2985	2985	2985	2985	0
274	20240705	142400	33737460	2985	2985	2985	2985	0
275	20240705	142300	33737460	2985	2985	2985	2985	0
276	20240705	142200	33737460	2985	2985	2985	2985	0
277	20240705	142100	33737460	2985	2985	2985	2985	0
278	20240705	142000	33737460	2985	2985	2985	2985	0
279	20240705	141900	33737460	2985	2985	2985	2985	0
280	20240705	141800	33737460	2985	2985	2985	2985	0
281	20240705	141700	33737460	2985	2985	2985	2985	0
282	20240705	141600	33737460	2985	2985	2985	2985	0
283	20240705	141500	33737460	2985	2985	2985	2985	0
284	20240705	141400	33737460	2985	2985	2985	2985	0
285	20240705	141300	33737460	2985	2985	2985	2985	0
286	20240705	141200	33737460	2985	2985	2985	2985	0
287	20240705	141100	33737460	2985	2985	2985	2985	0
288	20240705	141000	33737460	2985	2985	2985	2985	0
289	20240705	140900	33737460	2985	2985	2985	2985	0
290	20240705	140800	33737460	2985	2985	2985	2985	0
291	20240705	140700	33737460	2985	2985	2985	2985	0
292	20240705	140600	33737460	2985	2985	2985	2985	0
293	20240705	140500	33737460	2985	2985	2985	2985	0
294	20240705	140400	33737460	2985	2985	2985	2985	0
295	20240705	140300	33737460	2985	2985	2985	2985	0
296	20240705	140200	33737460	2985	2985	2985	2985	1
297	20240705	140100	33734475	2990	2990	2990	2990	1
298	20240705	140000	33731485	2975	2975	2975	2975	0
299	20240705	135900	33731485	2975	2980	2980	2975	153
300	20240705	135800	33275805	2990	2990	2990	2990	0
301	20240705	135700	33275805	2990	2990	2990	2990	0
302	20240705	135600	33275805	2990	2990	2990	2990	0
303	20240705	135500	33275805	2990	2990	2990	2990	0
304	20240705	135400	33275805	2990	2990	2990	2990	0
305	20240705	135300	33275805	2990	2990	2990	2990	0
306	20240705	135200	33275805	2990	2990	2990	2990	1
307	20240705	135100	33272815	2975	2975	2975	2975	0
308	20240705	135000	33272815	2975	2975	2975	2975	0
309	20240705	134900	33272815	2975	2975	2975	2975	581
310	20240705	134800	31544340	2980	2980	2980	2980	16
311	20240705	134700	31496660	2980	2980	2980	2980	3
312	20240705	134600	31487720	2980	2980	2980	2980	1
313	20240705	134500	31484740	2980	2980	2980	2980	0
314	20240705	134400	31484740	2980	2980	2980	2980	4
315	20240705	134300	31472820	2980	2980	2980	2980	0
316	20240705	134200	31472820	2980	2980	2980	2980	0
317	20240705	134100	31472820	2980	2980	2980	2980	0
318	20240705	134000	31472820	2980	2980	2980	2980	0
319	20240705	133900	31472820	2980	2980	2980	2980	0
320	20240705	133800	31472820	2980	2980	2980	2980	0
321	20240705	133700	31472820	2980	2980	2980	2980	0
322	20240705	133600	31472820	2980	2980	2980	2980	0
323	20240705	133500	31472820	2980	2980	2980	2980	0
324	20240705	133400	31472820	2980	2980	2980	2980	0
325	20240705	133300	31472820	2980	2980	2980	2980	0
326	20240705	133200	31472820	2980	2980	2980	2980	0
327	20240705	133100	31472820	2980	2980	2980	2980	0
328	20240705	133000	31472820	2980	2980	2980	2980	0
329	20240705	132900	31472820	2980	2980	2980	2980	0
330	20240705	132800	31472820	2980	2980	2980	2980	0
331	20240705	132700	31472820	2980	2980	2980	2980	0
332	20240705	132600	31472820	2980	2980	2980	2980	0
333	20240705	132500	31472820	2980	2980	2980	2980	0
334	20240705	132400	31472820	2980	2980	2980	2980	0
335	20240705	132300	31472820	2980	2980	2980	2980	0
336	20240705	132200	31472820	2980	2980	2980	2980	0
337	20240705	132100	31472820	2980	2980	2980	2980	0
338	20240705	132000	31472820	2980	2980	2980	2980	0
339	20240705	131900	31472820	2980	2980	2980	2980	0
340	20240705	131800	31472820	2980	2980	2980	2980	0
341	20240705	131700	31472820	2980	2980	2980	2980	0
342	20240705	131600	31472820	2980	2980	2980	2980	0
343	20240705	131500	31472820	2980	2980	2980	2980	0
344	20240705	131400	31472820	2980	2980	2980	2980	0
345	20240705	131300	31472820	2980	2980	2980	2980	0
346	20240705	131200	31472820	2980	2980	2980	2980	0
347	20240705	131100	31472820	2980	2980	2980	2980	0
348	20240705	131000	31472820	2980	2980	2980	2980	0
349	20240705	130900	31472820	2980	2980	2980	2980	0
350	20240705	130800	31472820	2980	2980	2980	2980	0
351	20240705	130700	31472820	2980	2980	2980	2980	0
352	20240705	130600	31472820	2980	2980	2980	2980	0
353	20240705	130500	31472820	2980	2980	2980	2980	0
354	20240705	130400	31472820	2980	2980	2980	2980	0
355	20240705	130300	31472820	2980	2980	2980	2980	0
356	20240705	130200	31472820	2980	2980	2980	2980	0
357	20240705	130100	31472820	2980	2980	2980	2980	0
358	20240705	130000	31472820	2980	2980	2980	2980	0
359	20240705	125900	31472820	2980	2980	2980	2980	0
360	20240705	125800	31472820	2980	2980	2980	2980	10
361	20240705	125700	31443020	2980	2980	2980	2980	0
362	20240705	125600	31443020	2980	2980	2980	2980	0
363	20240705	125500	31443020	2980	2980	2980	2980	1
364	20240705	125400	31440040	2980	2980	2980	2980	0
365	20240705	125300	31440040	2980	2980	2980	2980	0
366	20240705	125200	31440040	2980	2980	2980	2980	1
367	20240705	125100	31437060	2980	2980	2980	2980	0
368	20240705	125000	31437060	2980	2980	2980	2980	0
369	20240705	124900	31437060	2980	2980	2980	2980	0
370	20240705	124800	31437060	2980	2980	2980	2980	0
371	20240705	124700	31437060	2980	2980	2980	2980	0
372	20240705	124600	31437060	2980	2980	2980	2980	0
373	20240705	124500	31437060	2980	2980	2980	2980	0
374	20240705	124400	31437060	2980	2980	2980	2980	0
375	20240705	124300	31437060	2980	2980	2980	2980	0
376	20240705	124200	31437060	2980	2980	2980	2980	0
377	20240705	124100	31437060	2980	2980	2980	2980	0
378	20240705	124000	31437060	2980	2980	2980	2980	0
379	20240705	123900	31437060	2980	2980	2980	2980	0
380	20240705	123800	31437060	2980	2980	2980	2980	0
381	20240705	123700	31437060	2980	2980	2980	2980	0
382	20240705	123600	31437060	2980	2980	2980	2980	1
383	20240705	123500	31434080	2980	2980	2980	2980	150
384	20240705	123400	30987080	2975	2975	2975	2975	0
385	20240705	123300	30987080	2975	2975	2975	2975	0
386	20240705	123200	30987080	2975	2975	2975	2975	0
387	20240705	123100	30987080	2975	2975	2975	2975	0
388	20240705	123000	30987080	2975	2975	2975	2975	0
389	20240705	122900	30987080	2975	2975	2975	2975	0
390	20240705	122800	30987080	2975	2975	2975	2975	0
391	20240705	122700	30987080	2975	2975	2975	2975	0
392	20240705	122600	30987080	2975	2975	2975	2975	60
393	20240705	122500	30808580	2975	2975	2975	2975	20
394	20240705	122400	30749080	2990	2990	2990	2990	0
395	20240705	122300	30749080	2990	2990	2990	2990	0
396	20240705	122200	30749080	2990	2990	2990	2990	0
397	20240705	122100	30749080	2990	2990	2990	2990	0
398	20240705	122000	30749080	2990	2990	2990	2990	0
399	20240705	121900	30749080	2990	2990	2990	2990	0
400	20240705	121800	30749080	2990	2990	2990	2990	0
401	20240705	121700	30749080	2990	2990	2990	2990	0
402	20240705	121600	30749080	2990	2990	2990	2990	0
403	20240705	121500	30749080	2990	2990	2990	2990	0
404	20240705	121400	30749080	2990	2990	2990	2990	0
405	20240705	121300	30749080	2990	2990	2990	2990	0
406	20240705	121200	30749080	2990	2990	2990	2990	0
407	20240705	121100	30749080	2990	2990	2990	2990	0
408	20240705	121000	30749080	2990	2990	2990	2990	0
409	20240705	120900	30749080	2990	2990	2990	2990	0
410	20240705	120800	30749080	2990	2990	2990	2990	0
411	20240705	120700	30749080	2990	2990	2990	2990	0
412	20240705	120600	30749080	2990	2990	2990	2990	0
413	20240705	120500	30749080	2990	2990	2990	2990	0
414	20240705	120400	30749080	2990	2990	2990	2990	1
415	20240705	120300	30746090	2975	2975	2975	2975	0
416	20240705	120200	30746090	2975	2980	2980	2975	800
417	20240705	120100	28362675	2980	2980	2980	2980	0
418	20240705	120000	28362675	2980	2980	2980	2980	0
419	20240705	115900	28362675	2980	2980	2980	2980	0
420	20240705	115800	28362675	2980	2980	2980	2980	0
421	20240705	115700	28362675	2980	2980	2980	2980	0
422	20240705	115600	28362675	2980	2980	2980	2980	0
423	20240705	115500	28362675	2980	2980	2980	2980	0
424	20240705	115400	28362675	2980	2980	2980	2980	20
425	20240705	115300	28303075	2990	2990	2990	2990	0
426	20240705	115200	28303075	2990	2990	2990	2990	0
427	20240705	115100	28303075	2990	2990	2990	2990	0
428	20240705	115000	28303075	2990	2990	2990	2990	0
429	20240705	114900	28303075	2990	2990	2990	2990	0
430	20240705	114800	28303075	2990	2990	2990	2990	0
431	20240705	114700	28303075	2990	2990	2990	2990	0
432	20240705	114600	28303075	2990	2990	2990	2990	0
433	20240705	114500	28303075	2990	2990	2990	2990	0
434	20240705	114400	28303075	2990	2990	2990	2990	0
435	20240705	114300	28303075	2990	2990	2990	2990	0
436	20240705	114200	28303075	2990	2990	2990	2990	0
437	20240705	114100	28303075	2990	2990	2990	2990	0
438	20240705	114000	28303075	2990	2990	2990	2990	0
439	20240705	113900	28303075	2990	2990	2990	2990	0
440	20240705	113800	28303075	2990	2990	2990	2990	0
441	20240705	113700	28303075	2990	2990	2990	2990	1
442	20240705	113600	28300085	2980	2980	2980	2980	0
443	20240705	113500	28300085	2980	2980	2980	2980	0
444	20240705	113400	28300085	2980	2980	2980	2980	0
445	20240705	113300	28300085	2980	2980	2980	2980	0
446	20240705	113200	28300085	2980	2980	2980	2980	1
447	20240705	113100	28297105	2980	2980	2980	2980	0
448	20240705	113000	28297105	2980	2980	2980	2980	0
449	20240705	112900	28297105	2980	2980	2980	2980	0
450	20240705	112800	28297105	2980	2980	2980	2980	0
451	20240705	112700	28297105	2980	2980	2980	2980	0
452	20240705	112600	28297105	2980	2980	2980	2980	0
453	20240705	112500	28297105	2980	2980	2980	2980	0
454	20240705	112400	28297105	2980	2980	2980	2980	0
455	20240705	112300	28297105	2980	2980	2980	2980	0
456	20240705	112200	28297105	2980	2980	2980	2980	295
457	20240705	112100	27418005	2990	2990	2990	2990	0
458	20240705	112000	27418005	2990	2990	2990	2990	0
459	20240705	111900	27418005	2990	2990	2990	2990	0
460	20240705	111800	27418005	2990	2990	2990	2990	0
461	20240705	111700	27418005	2990	2990	2990	2990	0
462	20240705	111600	27418005	2990	2990	2990	2990	0
463	20240705	111500	27418005	2990	2990	2990	2990	0
464	20240705	111400	27418005	2990	2990	2990	2990	0
465	20240705	111300	27418005	2990	2990	2990	2990	0
466	20240705	111200	27418005	2990	2990	2990	2990	0
467	20240705	111100	27418005	2990	2990	2990	2990	0
468	20240705	111000	27418005	2990	2990	2990	2990	0
469	20240705	110900	27418005	2990	2990	2990	2990	0
470	20240705	110800	27418005	2990	2990	2990	2990	0
471	20240705	110700	27418005	2990	2990	2990	2990	0
472	20240705	110600	27418005	2990	2990	2990	2990	0
473	20240705	110500	27418005	2990	2990	2990	2990	0
474	20240705	110400	27418005	2990	2990	2990	2990	0
475	20240705	110300	27418005	2990	2990	2990	2990	0
476	20240705	110200	27418005	2990	2990	2990	2990	0
477	20240705	110100	27418005	2990	2990	2990	2990	0
478	20240705	110000	27418005	2990	2990	2990	2990	0
479	20240705	105900	27418005	2990	2990	2990	2990	0
480	20240705	105800	27418005	2990	2990	2990	2990	0
481	20240705	105700	27418005	2990	2990	2990	2990	0
482	20240705	105600	27418005	2990	2990	2990	2990	0
483	20240705	105500	27418005	2990	2990	2990	2990	0
484	20240705	105400	27418005	2990	2990	2990	2990	0
485	20240705	105300	27418005	2990	2990	2990	2990	1
486	20240705	105200	27415015	2995	2995	2995	2995	0
487	20240705	105100	27415015	2995	2995	2995	2995	0
488	20240705	105000	27415015	2995	2995	2995	2995	0
489	20240705	104900	27415015	2995	2995	2995	2995	0
490	20240705	104800	27415015	2995	2995	2995	2995	0
491	20240705	104700	27415015	2995	2995	2995	2995	0
492	20240705	104600	27415015	2995	2995	2995	2995	0
493	20240705	104500	27415015	2995	2995	2995	2995	0
494	20240705	104400	27415015	2995	2995	2995	2995	0
495	20240705	104300	27415015	2995	2995	2995	2995	0
496	20240705	104200	27415015	2995	2995	2995	2995	0
497	20240705	104100	27415015	2995	2980	2995	2980	2
498	20240705	104000	27409040	2995	2995	2995	2995	0
499	20240705	103900	27409040	2995	2995	2995	2995	0
500	20240705	103800	27409040	2995	2995	2995	2995	0
501	20240705	103700	27409040	2995	2995	2995	2995	0
502	20240705	103600	27409040	2995	2995	2995	2995	0
503	20240705	103500	27409040	2995	2995	2995	2995	0
504	20240705	103400	27409040	2995	2995	2995	2995	0
505	20240705	103300	27409040	2995	2995	2995	2995	0
506	20240705	103200	27409040	2995	2995	2995	2995	0
507	20240705	103100	27409040	2995	2995	2995	2995	0
508	20240705	103000	27409040	2995	2995	2995	2995	0
509	20240705	102900	27409040	2995	2995	2995	2995	0
510	20240705	102800	27409040	2995	2995	2995	2995	0
511	20240705	102700	27409040	2995	2995	2995	2995	0
512	20240705	102600	27409040	2995	2995	2995	2995	0
513	20240705	102500	27409040	2995	2995	2995	2995	0
514	20240705	102400	27409040	2995	2995	2995	2995	0
515	20240705	102300	27409040	2995	2995	2995	2995	0
516	20240705	102200	27409040	2995	2995	2995	2995	0
517	20240705	102100	27409040	2995	2995	2995	2995	0
518	20240705	102000	27409040	2995	2995	2995	2995	3
519	20240705	101900	27400055	2995	2995	2995	2995	0
520	20240705	101800	27400055	2995	2995	2995	2995	0
521	20240705	101700	27400055	2995	2995	2995	2995	0
522	20240705	101600	27400055	2995	2995	2995	2995	0
523	20240705	101500	27400055	2995	2995	2995	2995	0
524	20240705	101400	27400055	2995	2995	2995	2995	0
525	20240705	101300	27400055	2995	2995	2995	2995	0
526	20240705	101200	27400055	2995	2995	2995	2995	0
527	20240705	101100	27400055	2995	2995	2995	2995	0
528	20240705	101000	27400055	2995	2995	2995	2995	0
529	20240705	100900	27400055	2995	2995	2995	2995	0
530	20240705	100800	27400055	2995	2995	2995	2995	0
531	20240705	100700	27400055	2995	2995	2995	2995	0
532	20240705	100600	27400055	2995	2995	2995	2995	0
533	20240705	100500	27400055	2995	2995	2995	2995	1
534	20240705	100400	27397060	2995	2995	2995	2995	10
535	20240705	100300	27367110	2995	2995	2995	2995	0
536	20240705	100200	27367110	2995	2995	2995	2995	0
537	20240705	100100	27367110	2995	2995	2995	2995	0
538	20240705	100000	27367110	2995	2995	2995	2995	0
539	20240705	095900	27367110	2995	2995	2995	2995	0
540	20240705	095800	27367110	2995	2995	2995	2995	0
541	20240705	095700	27367110	2995	2995	2995	2995	0
542	20240705	095600	27367110	2995	2995	2995	2995	0
543	20240705	095500	27367110	2995	2995	2995	2995	0
544	20240705	095400	27367110	2995	2995	2995	2995	0
545	20240705	095300	27367110	2995	2995	2995	2995	2
546	20240705	095200	27361120	2995	2995	2995	2995	0
547	20240705	095100	27361120	2995	2995	2995	2995	0
548	20240705	095000	27361120	2995	2995	2995	2995	0
549	20240705	094900	27361120	2995	2995	2995	2995	0
550	20240705	094800	27361120	2995	2995	2995	2995	0
551	20240705	094700	27361120	2995	2995	2995	2995	0
552	20240705	094600	27361120	2995	2995	2995	2995	0
553	20240705	094500	27361120	2995	2995	2995	2995	5
554	20240705	094400	27346145	2995	2995	2995	2995	0
555	20240705	094300	27346145	2995	2995	2995	2995	0
556	20240705	094200	27346145	2995	2995	2995	2995	0
557	20240705	094100	27346145	2995	2995	2995	2995	0
558	20240705	094000	27346145	2995	2995	2995	2995	1
559	20240705	093900	27343150	2975	2975	2975	2975	80
560	20240705	093800	27105150	2975	2975	2975	2975	0
561	20240705	093700	27105150	2975	2975	2975	2975	0
562	20240705	093600	27105150	2975	2975	2975	2975	0
563	20240705	093500	27105150	2975	2975	2975	2975	0
564	20240705	093400	27105150	2975	2975	2975	2975	0
565	20240705	093300	27105150	2975	2975	2975	2975	200
566	20240705	093200	26510150	2995	2995	2995	2995	0
567	20240705	093100	26510150	2995	2995	2995	2995	0
568	20240705	093000	26510150	2995	2995	2995	2995	0
569	20240705	092900	26510150	2995	2995	2995	2995	330
570	20240705	092800	25521800	2995	2995	2995	2995	0
571	20240705	092700	25521800	2995	2995	2995	2995	0
572	20240705	092600	25521800	2995	2995	2995	2995	0
573	20240705	092500	25521800	2995	2995	2995	2995	0
574	20240705	092400	25521800	2995	2995	2995	2995	0
575	20240705	092300	25521800	2995	2995	2995	2995	0
576	20240705	092200	25521800	2995	2975	2995	2975	204
577	20240705	092100	24914820	3005	3005	3005	3005	0
578	20240705	092000	24914820	3005	3005	3005	3005	0
579	20240705	091900	24914820	3005	2990	3005	2990	460
580	20240705	091800	23539385	2990	2990	2990	2990	7380
581	20240705	091700	1473185	2990	2990	2990	2990	1
582	20240705	091600	1470195	2970	2970	2970	2970	0
583	20240705	091500	1470195	2970	2970	2970	2970	0
584	20240705	091400	1470195	2970	2975	2975	2970	10
585	20240705	091300	1440470	2990	2990	2990	2990	0
586	20240705	091200	1440470	2990	2990	2990	2990	0
587	20240705	091100	1440470	2990	2990	2990	2990	0
588	20240705	091000	1440470	2990	2990	2990	2990	0
589	20240705	090900	1440470	2990	2990	2990	2990	0
590	20240705	090800	1440470	2990	2990	2990	2990	0
591	20240705	090700	1440470	2990	2990	2990	2990	0
592	20240705	090600	1440470	2990	2990	2990	2990	0
593	20240705	090500	1440470	2990	2990	2990	2990	1
594	20240705	090400	1437480	2970	2970	2970	2970	0
595	20240705	090300	1437480	2970	2970	2970	2970	0
596	20240705	090200	1437480	2970	2970	2970	2970	0
597	20240705	090100	1437480	2970	2970	2970	2970	0
598	20240705	090000	1437480	2970	2970	2970	2970	484