KissMeData/010770/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185600	18753975	2980	2980	2980	2980	26
3	20240711	185500	18753975	2980	2980	2980	2980	0
4	20240711	185400	18753975	2980	2980	2980	2980	0
5	20240711	185300	18753975	2980	2980	2980	2980	0
6	20240711	185200	18753975	2980	2980	2980	2980	0
7	20240711	185100	18753975	2980	2980	2980	2980	0
8	20240711	185000	18753975	2980	2980	2980	2980	0
9	20240711	184900	18753975	2980	2980	2980	2980	0
10	20240711	184800	18753975	2980	2980	2980	2980	0
11	20240711	184700	18753975	2980	2980	2980	2980	0
12	20240711	184600	18753975	2980	2980	2980	2980	0
13	20240711	184500	18753975	2980	2980	2980	2980	0
14	20240711	184400	18753975	2980	2980	2980	2980	0
15	20240711	184300	18753975	2980	2980	2980	2980	0
16	20240711	184200	18753975	2980	2980	2980	2980	0
17	20240711	184100	18753975	2980	2980	2980	2980	0
18	20240711	184000	18753975	2980	2980	2980	2980	0
19	20240711	183900	18753975	2980	2980	2980	2980	0
20	20240711	183800	18753975	2980	2980	2980	2980	0
21	20240711	183700	18753975	2980	2980	2980	2980	0
22	20240711	183600	18753975	2980	2980	2980	2980	0
23	20240711	183500	18753975	2980	2980	2980	2980	0
24	20240711	183400	18753975	2980	2980	2980	2980	0
25	20240711	183300	18753975	2980	2980	2980	2980	0
26	20240711	183200	18753975	2980	2980	2980	2980	0
27	20240711	183100	18753975	2980	2980	2980	2980	0
28	20240711	183000	18753975	2980	2980	2980	2980	0
29	20240711	182900	18753975	2980	2980	2980	2980	0
30	20240711	182800	18753975	2980	2980	2980	2980	0
31	20240711	182700	18753975	2980	2980	2980	2980	0
32	20240711	182600	18753975	2980	2980	2980	2980	26
33	20240711	182500	18753975	2980	2980	2980	2980	0
34	20240711	182400	18753975	2980	2980	2980	2980	0
35	20240711	182300	18753975	2980	2980	2980	2980	0
36	20240711	182200	18753975	2980	2980	2980	2980	0
37	20240711	182100	18753975	2980	2980	2980	2980	0
38	20240711	182000	18753975	2980	2980	2980	2980	0
39	20240711	181900	18753975	2980	2980	2980	2980	0
40	20240711	181800	18753975	2980	2980	2980	2980	0
41	20240711	181700	18753975	2980	2980	2980	2980	0
42	20240711	181600	18753975	2980	2980	2980	2980	0
43	20240711	181500	18753975	2980	2980	2980	2980	0
44	20240711	181400	18753975	2980	2980	2980	2980	0
45	20240711	181300	18753975	2980	2980	2980	2980	0
46	20240711	181200	18753975	2980	2980	2980	2980	0
47	20240711	181100	18753975	2980	2980	2980	2980	0
48	20240711	181000	18753975	2980	2980	2980	2980	0
49	20240711	180900	18753975	2980	2980	2980	2980	0
50	20240711	180800	18753975	2980	2980	2980	2980	0
51	20240711	180700	18753975	2980	2980	2980	2980	0
52	20240711	180600	18753975	2980	2980	2980	2980	0
53	20240711	180500	18753975	2980	2980	2980	2980	0
54	20240711	180400	18753975	2980	2980	2980	2980	0
55	20240711	180300	18753975	2980	2980	2980	2980	0
56	20240711	180200	18753975	2980	2980	2980	2980	0
57	20240711	180100	18753975	2980	2980	2980	2980	0
58	20240711	180000	18753975	2980	2980	2980	2980	0
59	20240711	175900	18753975	2980	2980	2980	2980	0
60	20240711	175800	18753975	2980	2980	2980	2980	0
61	20240711	175700	18753975	2980	2980	2980	2980	0
62	20240711	175600	18753975	2980	2980	2980	2980	26
63	20240711	175500	18753975	2980	2980	2980	2980	0
64	20240711	175400	18753975	2980	2980	2980	2980	0
65	20240711	175300	18753975	2980	2980	2980	2980	0
66	20240711	175200	18753975	2980	2980	2980	2980	0
67	20240711	175100	18753975	2980	2980	2980	2980	0
68	20240711	175000	18753975	2980	2980	2980	2980	0
69	20240711	174900	18753975	2980	2980	2980	2980	0
70	20240711	174800	18753975	2980	2980	2980	2980	0
71	20240711	174700	18753975	2980	2980	2980	2980	0
72	20240711	174600	18753975	2980	2980	2980	2980	0
73	20240711	174500	18753975	2980	2980	2980	2980	0
74	20240711	174400	18753975	2980	2980	2980	2980	0
75	20240711	174300	18753975	2980	2980	2980	2980	0
76	20240711	174200	18753975	2980	2980	2980	2980	0
77	20240711	174100	18753975	2980	2980	2980	2980	0
78	20240711	174000	18753975	2980	2980	2980	2980	0
79	20240711	173900	18753975	2980	2980	2980	2980	0
80	20240711	173800	18753975	2980	2980	2980	2980	0
81	20240711	173700	18753975	2980	2980	2980	2980	0
82	20240711	173600	18753975	2980	2980	2980	2980	0
83	20240711	173500	18753975	2980	2980	2980	2980	0
84	20240711	173400	18753975	2980	2980	2980	2980	0
85	20240711	173300	18753975	2980	2980	2980	2980	0
86	20240711	173200	18753975	2980	2980	2980	2980	0
87	20240711	173100	18753975	2980	2980	2980	2980	0
88	20240711	173000	18753975	2980	2980	2980	2980	0
89	20240711	172900	18753975	2980	2980	2980	2980	0
90	20240711	172800	18753975	2980	2980	2980	2980	0
91	20240711	172700	18753975	2980	2980	2980	2980	0
92	20240711	172600	18753975	2980	2980	2980	2980	26
93	20240711	172500	18753975	2980	2980	2980	2980	0
94	20240711	172400	18753975	2980	2980	2980	2980	0
95	20240711	172300	18753975	2980	2980	2980	2980	0
96	20240711	172200	18753975	2980	2980	2980	2980	0
97	20240711	172100	18753975	2980	2980	2980	2980	0
98	20240711	172000	18753975	2980	2980	2980	2980	0
99	20240711	171900	18753975	2980	2980	2980	2980	0
100	20240711	171800	18753975	2980	2980	2980	2980	0
101	20240711	171700	18753975	2980	2980	2980	2980	0
102	20240711	171600	18753975	2980	2980	2980	2980	0
103	20240711	171500	18753975	2980	2980	2980	2980	0
104	20240711	171400	18753975	2980	2980	2980	2980	0
105	20240711	171300	18753975	2980	2980	2980	2980	0
106	20240711	171200	18753975	2980	2980	2980	2980	0
107	20240711	171100	18753975	2980	2980	2980	2980	0
108	20240711	171000	18753975	2980	2980	2980	2980	0
109	20240711	170900	18753975	2980	2980	2980	2980	0
110	20240711	170800	18753975	2980	2980	2980	2980	0
111	20240711	170700	18753975	2980	2980	2980	2980	0
112	20240711	170600	18753975	2980	2980	2980	2980	0
113	20240711	170500	18753975	2980	2980	2980	2980	0
114	20240711	170400	18753975	2980	2980	2980	2980	0
115	20240711	170300	18753975	2980	2980	2980	2980	0
116	20240711	170200	18753975	2980	2980	2980	2980	0
117	20240711	170100	18753975	2980	2980	2980	2980	0
118	20240711	170000	18753975	2980	2980	2980	2980	0
119	20240711	165900	18753975	2980	2980	2980	2980	0
120	20240711	165800	18753975	2980	2980	2980	2980	0
121	20240711	165700	18753975	2980	2980	2980	2980	0
122	20240711	165600	18753975	2980	2980	2980	2980	26
123	20240711	165500	18753975	2980	2980	2980	2980	0
124	20240711	165400	18753975	2980	2980	2980	2980	0
125	20240711	165300	18753975	2980	2980	2980	2980	0
126	20240711	165200	18753975	2980	2980	2980	2980	0
127	20240711	165100	18753975	2980	2980	2980	2980	0
128	20240711	165000	18753975	2980	2980	2980	2980	0
129	20240711	164900	18753975	2980	2980	2980	2980	0
130	20240711	164800	18753975	2980	2980	2980	2980	0
131	20240711	164700	18753975	2980	2980	2980	2980	0
132	20240711	164600	18753975	2980	2980	2980	2980	0
133	20240711	164500	18753975	2980	2980	2980	2980	0
134	20240711	164400	18753975	2980	2980	2980	2980	0
135	20240711	164300	18753975	2980	2980	2980	2980	0
136	20240711	164200	18753975	2980	2980	2980	2980	0
137	20240711	164100	18753975	2980	2980	2980	2980	0
138	20240711	164000	18753975	2980	2980	2980	2980	0
139	20240711	163900	18753975	2980	2980	2980	2980	0
140	20240711	163800	18753975	2980	2980	2980	2980	0
141	20240711	163700	18753975	2980	2980	2980	2980	0
142	20240711	163600	18753975	2980	2980	2980	2980	0
143	20240711	163500	18753975	2980	2980	2980	2980	0
144	20240711	163400	18753975	2980	2980	2980	2980	0
145	20240711	163300	18753975	2980	2980	2980	2980	0
146	20240711	163200	18753975	2980	2980	2980	2980	0
147	20240711	163100	18753975	2980	2980	2980	2980	0
148	20240711	163000	18753975	2980	2980	2980	2980	0
149	20240711	162900	18753975	2980	2980	2980	2980	0
150	20240711	162800	18753975	2980	2980	2980	2980	0
151	20240711	162700	18753975	2980	2980	2980	2980	0
152	20240711	162600	18753975	2980	2980	2980	2980	26
153	20240711	162500	18753975	2980	2980	2980	2980	0
154	20240711	162400	18753975	2980	2980	2980	2980	0
155	20240711	162300	18753975	2980	2980	2980	2980	0
156	20240711	162200	18753975	2980	2980	2980	2980	0
157	20240711	162100	18753975	2980	2980	2980	2980	0
158	20240711	162000	18753975	2980	2980	2980	2980	0
159	20240711	161900	18753975	2980	2980	2980	2980	0
160	20240711	161800	18753975	2980	2980	2980	2980	0
161	20240711	161700	18753975	2980	2980	2980	2980	0
162	20240711	161600	18753975	2980	2980	2980	2980	0
163	20240711	161500	18753975	2980	2980	2980	2980	0
164	20240711	161400	18753975	2980	2980	2980	2980	0
165	20240711	161300	18753975	2980	2980	2980	2980	0
166	20240711	161200	18753975	2980	2980	2980	2980	0
167	20240711	161100	18753975	2980	2980	2980	2980	0
168	20240711	161000	18753975	2980	2980	2980	2980	0
169	20240711	160900	18753975	2980	2980	2980	2980	0
170	20240711	160800	18753975	2980	2980	2980	2980	0
171	20240711	160700	18753975	2980	2980	2980	2980	0
172	20240711	160600	18753975	2980	2980	2980	2980	0
173	20240711	160500	18753975	2980	2980	2980	2980	0
174	20240711	160400	18753975	2980	2980	2980	2980	0
175	20240711	160300	18753975	2980	2980	2980	2980	0
176	20240711	160200	18753975	2980	2980	2980	2980	0
177	20240711	160100	18753975	2980	2980	2980	2980	0
178	20240711	160000	18753975	2980	2980	2980	2980	0
179	20240711	155900	18753975	2980	2980	2980	2980	0
180	20240711	155800	18753975	2980	2980	2980	2980	0
181	20240711	155700	18753975	2980	2980	2980	2980	0
182	20240711	155600	18753975	2980	2980	2980	2980	26
183	20240711	155500	18753975	2980	2980	2980	2980	0
184	20240711	155400	18753975	2980	2980	2980	2980	0
185	20240711	155300	18753975	2980	2980	2980	2980	0
186	20240711	155200	18753975	2980	2980	2980	2980	0
187	20240711	155100	18753975	2980	2980	2980	2980	0
188	20240711	155000	18753975	2980	2980	2980	2980	0
189	20240711	154900	18753975	2980	2980	2980	2980	0
190	20240711	154800	18753975	2980	2980	2980	2980	0
191	20240711	154700	18753975	2980	2980	2980	2980	0
192	20240711	154600	18753975	2980	2980	2980	2980	0
193	20240711	154500	18753975	2980	2980	2980	2980	0
194	20240711	154400	18753975	2980	2980	2980	2980	0
195	20240711	154300	18753975	2980	2980	2980	2980	0
196	20240711	154200	18753975	2980	2980	2980	2980	0
197	20240711	154100	18753975	2980	2980	2980	2980	0
198	20240711	154000	18753975	2980	2980	2980	2980	0
199	20240711	153900	18753975	2980	2980	2980	2980	0
200	20240711	153800	18753975	2980	2980	2980	2980	0
201	20240711	153700	18753975	2980	2980	2980	2980	0
202	20240711	153600	18753975	2980	2980	2980	2980	0
203	20240711	153500	18753975	2980	2980	2980	2980	0
204	20240711	153400	18753975	2980	2980	2980	2980	0
205	20240711	153300	18753975	2980	2980	2980	2980	0
206	20240711	153200	18753975	2980	2980	2980	2980	0
207	20240711	153100	18753975	2980	2980	2980	2980	0
208	20240711	153000	18753975	2980	2980	2980	2980	26
209	20240711	152900	18676495	2965	2965	2965	2965	0
210	20240711	152800	18676495	2965	2965	2965	2965	0
211	20240711	152700	18676495	2965	2965	2965	2965	0
212	20240711	152600	18676495	2965	2965	2965	2965	0
213	20240711	152500	18676495	2965	2965	2965	2965	0
214	20240711	152400	18676495	2965	2965	2965	2965	0
215	20240711	152300	18676495	2965	2965	2965	2965	0
216	20240711	152200	18676495	2965	2965	2965	2965	0
217	20240711	152100	18676495	2965	2965	2965	2965	0
218	20240711	152000	18676495	2965	2965	2965	2965	0
219	20240711	151900	18676495	2965	2965	2965	2965	0
220	20240711	151800	18676495	2965	2965	2965	2965	0
221	20240711	151700	18676495	2965	2965	2965	2965	0
222	20240711	151600	18676495	2965	2980	2980	2965	127
223	20240711	151500	18299910	2980	2980	2980	2980	0
224	20240711	151400	18299910	2980	2980	2980	2980	0
225	20240711	151300	18299910	2980	2980	2980	2980	0
226	20240711	151200	18299910	2980	2980	2980	2980	0
227	20240711	151100	18299910	2980	2980	2980	2980	10
228	20240711	151000	18270110	2980	2980	2980	2980	0
229	20240711	150900	18270110	2980	2980	2980	2980	0
230	20240711	150800	18270110	2980	2980	2980	2980	0
231	20240711	150700	18270110	2980	2980	2980	2980	0
232	20240711	150600	18270110	2980	2980	2980	2980	0
233	20240711	150500	18270110	2980	2980	2980	2980	0
234	20240711	150400	18270110	2980	2980	2980	2980	0
235	20240711	150300	18270110	2980	2980	2980	2980	0
236	20240711	150200	18270110	2980	2980	2980	2980	0
237	20240711	150100	18270110	2980	2980	2980	2980	0
238	20240711	150000	18270110	2980	2980	2980	2980	0
239	20240711	145900	18270110	2980	2980	2980	2980	0
240	20240711	145800	18270110	2980	2980	2980	2980	0
241	20240711	145700	18270110	2980	2980	2980	2980	1
242	20240711	145600	18267130	2965	2965	2965	2965	0
243	20240711	145500	18267130	2965	2965	2965	2965	0
244	20240711	145400	18267130	2965	2965	2965	2965	0
245	20240711	145300	18267130	2965	2965	2965	2965	0
246	20240711	145200	18267130	2965	2965	2965	2965	0
247	20240711	145100	18267130	2965	2965	2965	2965	0
248	20240711	145000	18267130	2965	2965	2965	2965	0
249	20240711	144900	18267130	2965	2965	2965	2965	14
250	20240711	144800	18225620	2965	2965	2965	2965	0
251	20240711	144700	18225620	2965	2965	2965	2965	0
252	20240711	144600	18225620	2965	2965	2965	2965	0
253	20240711	144500	18225620	2965	2965	2965	2965	96
254	20240711	144400	17940980	2965	2965	2965	2965	0
255	20240711	144300	17940980	2965	2965	2965	2965	0
256	20240711	144200	17940980	2965	2965	2965	2965	0
257	20240711	144100	17940980	2965	2965	2965	2965	0
258	20240711	144000	17940980	2965	2965	2965	2965	0
259	20240711	143900	17940980	2965	2965	2965	2965	0
260	20240711	143800	17940980	2965	2965	2965	2965	0
261	20240711	143700	17940980	2965	2965	2965	2965	0
262	20240711	143600	17940980	2965	2965	2965	2965	0
263	20240711	143500	17940980	2965	2965	2965	2965	0
264	20240711	143400	17940980	2965	2965	2965	2965	0
265	20240711	143300	17940980	2965	2965	2965	2965	0
266	20240711	143200	17940980	2965	2965	2965	2965	0
267	20240711	143100	17940980	2965	2965	2965	2965	0
268	20240711	143000	17940980	2965	2965	2965	2965	0
269	20240711	142900	17940980	2965	2965	2965	2965	0
270	20240711	142800	17940980	2965	2965	2965	2965	0
271	20240711	142700	17940980	2965	2965	2965	2965	0
272	20240711	142600	17940980	2965	2965	2965	2965	0
273	20240711	142500	17940980	2965	2965	2965	2965	12
274	20240711	142400	17905400	2965	2965	2965	2965	0
275	20240711	142300	17905400	2965	2965	2965	2965	0
276	20240711	142200	17905400	2965	2965	2965	2965	0
277	20240711	142100	17905400	2965	2965	2965	2965	0
278	20240711	142000	17905400	2965	2965	2965	2965	0
279	20240711	141900	17905400	2965	2965	2965	2965	0
280	20240711	141800	17905400	2965	2965	2965	2965	0
281	20240711	141700	17905400	2965	2965	2965	2965	0
282	20240711	141600	17905400	2965	2965	2965	2965	0
283	20240711	141500	17905400	2965	2965	2965	2965	0
284	20240711	141400	17905400	2965	2965	2965	2965	0
285	20240711	141300	17905400	2965	2965	2965	2965	0
286	20240711	141200	17905400	2965	2965	2965	2965	0
287	20240711	141100	17905400	2965	2965	2965	2965	12
288	20240711	141000	17869820	2965	2965	2965	2965	0
289	20240711	140900	17869820	2965	2965	2965	2965	0
290	20240711	140800	17869820	2965	2965	2965	2965	0
291	20240711	140700	17869820	2965	2965	2965	2965	0
292	20240711	140600	17869820	2965	2965	2965	2965	0
293	20240711	140500	17869820	2965	2965	2965	2965	0
294	20240711	140400	17869820	2965	2965	2965	2965	0
295	20240711	140300	17869820	2965	2965	2965	2965	0
296	20240711	140200	17869820	2965	2965	2965	2965	0
297	20240711	140100	17869820	2965	2965	2965	2965	0
298	20240711	140000	17869820	2965	2965	2965	2965	0
299	20240711	135900	17869820	2965	2965	2965	2965	0
300	20240711	135800	17869820	2965	2965	2965	2965	0
301	20240711	135700	17869820	2965	2965	2965	2965	12
302	20240711	135600	17834240	2965	2965	2965	2965	0
303	20240711	135500	17834240	2965	2965	2965	2965	0
304	20240711	135400	17834240	2965	2965	2965	2965	0
305	20240711	135300	17834240	2965	2965	2965	2965	0
306	20240711	135200	17834240	2965	2965	2965	2965	0
307	20240711	135100	17834240	2965	2965	2965	2965	0
308	20240711	135000	17834240	2965	2965	2965	2965	0
309	20240711	134900	17834240	2965	2965	2965	2965	0
310	20240711	134800	17834240	2965	2965	2965	2965	0
311	20240711	134700	17834240	2965	2965	2965	2965	0
312	20240711	134600	17834240	2965	2965	2965	2965	0
313	20240711	134500	17834240	2965	2965	2965	2965	0
314	20240711	134400	17834240	2965	2965	2965	2965	0
315	20240711	134300	17834240	2965	2965	2965	2965	12
316	20240711	134200	17798660	2965	2965	2965	2965	0
317	20240711	134100	17798660	2965	2965	2965	2965	0
318	20240711	134000	17798660	2965	2965	2965	2965	0
319	20240711	133900	17798660	2965	2965	2965	2965	0
320	20240711	133800	17798660	2965	2965	2965	2965	0
321	20240711	133700	17798660	2965	2965	2965	2965	0
322	20240711	133600	17798660	2965	2965	2965	2965	0
323	20240711	133500	17798660	2965	2965	2965	2965	0
324	20240711	133400	17798660	2965	2965	2965	2965	0
325	20240711	133300	17798660	2965	2965	2965	2965	0
326	20240711	133200	17798660	2965	2965	2965	2965	0
327	20240711	133100	17798660	2965	2965	2965	2965	22
328	20240711	133000	17733430	2980	2980	2980	2980	1
329	20240711	132900	17730450	2965	2965	2965	2965	12
330	20240711	132800	17694870	2980	2980	2980	2980	0
331	20240711	132700	17694870	2980	2980	2980	2980	0
332	20240711	132600	17694870	2980	2980	2980	2980	0
333	20240711	132500	17694870	2980	2980	2980	2980	0
334	20240711	132400	17694870	2980	2980	2980	2980	5
335	20240711	132300	17679970	2980	2980	2980	2980	0
336	20240711	132200	17679970	2980	2980	2980	2980	1
337	20240711	132100	17676990	2960	2960	2960	2960	0
338	20240711	132000	17676990	2960	2960	2960	2960	0
339	20240711	131900	17676990	2960	2960	2960	2960	0
340	20240711	131800	17676990	2960	2960	2960	2960	0
341	20240711	131700	17676990	2960	2960	2960	2960	0
342	20240711	131600	17676990	2960	2960	2960	2960	0
343	20240711	131500	17676990	2960	2960	2960	2960	12
344	20240711	131400	17641470	2980	2980	2980	2980	0
345	20240711	131300	17641470	2980	2980	2980	2980	0
346	20240711	131200	17641470	2980	2980	2980	2980	0
347	20240711	131100	17641470	2980	2980	2980	2980	0
348	20240711	131000	17641470	2980	2980	2980	2980	0
349	20240711	130900	17641470	2980	2980	2980	2980	0
350	20240711	130800	17641470	2980	2980	2980	2980	0
351	20240711	130700	17641470	2980	2980	2980	2980	0
352	20240711	130600	17641470	2980	2980	2980	2980	0
353	20240711	130500	17641470	2980	2980	2980	2980	1
354	20240711	130400	17638490	2960	2960	2960	2960	0
355	20240711	130300	17638490	2960	2960	2960	2960	0
356	20240711	130200	17638490	2960	2960	2960	2960	0
357	20240711	130100	17638490	2960	2960	2960	2960	12
358	20240711	130000	17602970	2980	2980	2980	2980	0
359	20240711	125900	17602970	2980	2980	2980	2980	0
360	20240711	125800	17602970	2980	2980	2980	2980	0
361	20240711	125700	17602970	2980	2980	2980	2980	0
362	20240711	125600	17602970	2980	2980	2980	2980	0
363	20240711	125500	17602970	2980	2980	2980	2980	0
364	20240711	125400	17602970	2980	2980	2980	2980	1
365	20240711	125300	17599990	2980	2980	2980	2980	0
366	20240711	125200	17599990	2980	2980	2980	2980	0
367	20240711	125100	17599990	2980	2980	2980	2980	0
368	20240711	125000	17599990	2980	2980	2980	2980	0
369	20240711	124900	17599990	2980	2980	2980	2980	0
370	20240711	124800	17599990	2980	2980	2980	2980	1
371	20240711	124700	17597010	2960	2980	2980	2960	13
372	20240711	124600	17558510	2960	2960	2960	2960	0
373	20240711	124500	17558510	2960	2960	2960	2960	0
374	20240711	124400	17558510	2960	2960	2960	2960	0
375	20240711	124300	17558510	2960	2960	2960	2960	0
376	20240711	124200	17558510	2960	2960	2960	2960	0
377	20240711	124100	17558510	2960	2960	2960	2960	0
378	20240711	124000	17558510	2960	2960	2960	2960	0
379	20240711	123900	17558510	2960	2960	2960	2960	0
380	20240711	123800	17558510	2960	2960	2960	2960	0
381	20240711	123700	17558510	2960	2960	2960	2960	0
382	20240711	123600	17558510	2960	2960	2960	2960	0
383	20240711	123500	17558510	2960	2960	2960	2960	0
384	20240711	123400	17558510	2960	2960	2960	2960	0
385	20240711	123300	17558510	2960	2960	2960	2960	12
386	20240711	123200	17522990	2960	2960	2960	2960	0
387	20240711	123100	17522990	2960	2960	2960	2960	0
388	20240711	123000	17522990	2960	2960	2960	2960	0
389	20240711	122900	17522990	2960	2960	2960	2960	0
390	20240711	122800	17522990	2960	2960	2960	2960	0
391	20240711	122700	17522990	2960	2960	2960	2960	0
392	20240711	122600	17522990	2960	2960	2960	2960	0
393	20240711	122500	17522990	2960	2960	2960	2960	0
394	20240711	122400	17522990	2960	2960	2960	2960	0
395	20240711	122300	17522990	2960	2960	2960	2960	0
396	20240711	122200	17522990	2960	2960	2960	2960	0
397	20240711	122100	17522990	2960	2960	2960	2960	0
398	20240711	122000	17522990	2960	2960	2960	2960	0
399	20240711	121900	17522990	2960	2960	2960	2960	12
400	20240711	121800	17487470	2980	2980	2980	2980	0
401	20240711	121700	17487470	2980	2980	2980	2980	0
402	20240711	121600	17487470	2980	2980	2980	2980	0
403	20240711	121500	17487470	2980	2980	2980	2980	0
404	20240711	121400	17487470	2980	2980	2980	2980	0
405	20240711	121300	17487470	2980	2980	2980	2980	0
406	20240711	121200	17487470	2980	2980	2980	2980	0
407	20240711	121100	17487470	2980	2980	2980	2980	0
408	20240711	121000	17487470	2980	2980	2980	2980	0
409	20240711	120900	17487470	2980	2980	2980	2980	0
410	20240711	120800	17487470	2980	2980	2980	2980	1
411	20240711	120700	17484490	2960	2960	2960	2960	0
412	20240711	120600	17484490	2960	2960	2960	2960	0
413	20240711	120500	17484490	2960	2960	2960	2960	12
414	20240711	120400	17448970	2980	2980	2980	2980	0
415	20240711	120300	17448970	2980	2980	2980	2980	0
416	20240711	120200	17448970	2980	2980	2980	2980	0
417	20240711	120100	17448970	2980	2980	2980	2980	0
418	20240711	120000	17448970	2980	2980	2980	2980	0
419	20240711	115900	17448970	2980	2980	2980	2980	0
420	20240711	115800	17448970	2980	2980	2980	2980	0
421	20240711	115700	17448970	2980	2980	2980	2980	1
422	20240711	115600	17445990	2960	2960	2960	2960	0
423	20240711	115500	17445990	2960	2960	2960	2960	0
424	20240711	115400	17445990	2960	2960	2960	2960	0
425	20240711	115300	17445990	2960	2960	2960	2960	0
426	20240711	115200	17445990	2960	2960	2960	2960	0
427	20240711	115100	17445990	2960	2960	2960	2960	46
428	20240711	115000	17309830	2975	2975	2975	2975	33
429	20240711	114900	17211655	2980	2980	2980	2980	0
430	20240711	114800	17211655	2980	2980	2980	2980	0
431	20240711	114700	17211655	2980	2980	2980	2980	0
432	20240711	114600	17211655	2980	2980	2980	2980	0
433	20240711	114500	17211655	2980	2980	2980	2980	0
434	20240711	114400	17211655	2980	2980	2980	2980	0
435	20240711	114300	17211655	2980	2980	2980	2980	0
436	20240711	114200	17211655	2980	2980	2980	2980	0
437	20240711	114100	17211655	2980	2980	2980	2980	0
438	20240711	114000	17211655	2980	2980	2980	2980	0
439	20240711	113900	17211655	2980	2980	2980	2980	1
440	20240711	113800	17208675	2960	2960	2960	2960	0
441	20240711	113700	17208675	2960	2960	2960	2960	12
442	20240711	113600	17173155	2980	2980	2980	2980	0
443	20240711	113500	17173155	2980	2980	2980	2980	0
444	20240711	113400	17173155	2980	2980	2980	2980	0
445	20240711	113300	17173155	2980	2980	2980	2980	0
446	20240711	113200	17173155	2980	2980	2980	2980	0
447	20240711	113100	17173155	2980	2980	2980	2980	0
448	20240711	113000	17173155	2980	2980	2980	2980	1
449	20240711	112900	17170175	2965	2965	2965	2965	0
450	20240711	112800	17170175	2965	2965	2965	2965	0
451	20240711	112700	17170175	2965	2965	2965	2965	0
452	20240711	112600	17170175	2965	2965	2965	2965	1770
453	20240711	112500	11922125	2965	2965	2965	2965	52
454	20240711	112400	11767945	2965	2965	2965	2965	1178
455	20240711	112300	8275175	2965	2965	2965	2965	12
456	20240711	112200	8239595	2965	2965	2965	2965	0
457	20240711	112100	8239595	2965	2965	2965	2965	0
458	20240711	112000	8239595	2965	2965	2965	2965	0
459	20240711	111900	8239595	2965	2965	2965	2965	0
460	20240711	111800	8239595	2965	2965	2965	2965	0
461	20240711	111700	8239595	2965	2965	2965	2965	0
462	20240711	111600	8239595	2965	2965	2965	2965	0
463	20240711	111500	8239595	2965	2965	2965	2965	0
464	20240711	111400	8239595	2965	2965	2965	2965	0
465	20240711	111300	8239595	2965	2965	2965	2965	0
466	20240711	111200	8239595	2965	2965	2965	2965	0
467	20240711	111100	8239595	2965	2965	2965	2965	0
468	20240711	111000	8239595	2965	2965	2965	2965	0
469	20240711	110900	8239595	2965	2970	2970	2965	13
470	20240711	110800	8201035	2985	2985	2985	2985	0
471	20240711	110700	8201035	2985	2985	2985	2985	0
472	20240711	110600	8201035	2985	2985	2985	2985	0
473	20240711	110500	8201035	2985	2985	2985	2985	0
474	20240711	110400	8201035	2985	2985	2985	2985	0
475	20240711	110300	8201035	2985	2985	2985	2985	0
476	20240711	110200	8201035	2985	2985	2985	2985	0
477	20240711	110100	8201035	2985	2985	2985	2985	0
478	20240711	110000	8201035	2985	2985	2985	2985	0
479	20240711	105900	8201035	2985	2985	2985	2985	0
480	20240711	105800	8201035	2985	2985	2985	2985	1
481	20240711	105700	8198050	2965	2970	2970	2965	2200
482	20240711	105600	1674825	2970	2970	2970	2970	0
483	20240711	105500	1674825	2970	2970	2970	2970	12
484	20240711	105400	1639185	2985	2985	2985	2985	0
485	20240711	105300	1639185	2985	2985	2985	2985	0
486	20240711	105200	1639185	2985	2985	2985	2985	0
487	20240711	105100	1639185	2985	2985	2985	2985	0
488	20240711	105000	1639185	2985	2985	2985	2985	0
489	20240711	104900	1639185	2985	2985	2985	2985	0
490	20240711	104800	1639185	2985	2985	2985	2985	0
491	20240711	104700	1639185	2985	2985	2985	2985	0
492	20240711	104600	1639185	2985	2985	2985	2985	0
493	20240711	104500	1639185	2985	2985	2985	2985	0
494	20240711	104400	1639185	2985	2985	2985	2985	0
495	20240711	104300	1639185	2985	2985	2985	2985	1
496	20240711	104200	1636200	2970	2970	2970	2970	0
497	20240711	104100	1636200	2970	2970	2970	2970	12
498	20240711	104000	1600560	2985	2985	2985	2985	44
499	20240711	103900	1469220	2985	2985	2985	2985	0
500	20240711	103800	1469220	2985	2985	2985	2985	0
501	20240711	103700	1469220	2985	2985	2985	2985	0
502	20240711	103600	1469220	2985	2985	2985	2985	0
503	20240711	103500	1469220	2985	2985	2985	2985	0
504	20240711	103400	1469220	2985	2985	2985	2985	0
505	20240711	103300	1469220	2985	2985	2985	2985	0
506	20240711	103200	1469220	2985	2985	2985	2985	0
507	20240711	103100	1469220	2985	2985	2985	2985	0
508	20240711	103000	1469220	2985	2985	2985	2985	0
509	20240711	102900	1469220	2985	2985	2985	2985	1
510	20240711	102800	1466235	2970	2970	2970	2970	0
511	20240711	102700	1466235	2970	2970	2970	2970	12
512	20240711	102600	1430595	2985	2985	2985	2985	0
513	20240711	102500	1430595	2985	2985	2985	2985	0
514	20240711	102400	1430595	2985	2985	2985	2985	0
515	20240711	102300	1430595	2985	2985	2985	2985	0
516	20240711	102200	1430595	2985	2985	2985	2985	0
517	20240711	102100	1430595	2985	2985	2985	2985	0
518	20240711	102000	1430595	2985	2985	2985	2985	0
519	20240711	101900	1430595	2985	2985	2985	2985	2
520	20240711	101800	1424625	2965	2965	2965	2965	0
521	20240711	101700	1424625	2965	2965	2965	2965	0
522	20240711	101600	1424625	2965	2965	2965	2965	0
523	20240711	101500	1424625	2965	2965	2965	2965	0
524	20240711	101400	1424625	2965	2965	2965	2965	0
525	20240711	101300	1424625	2965	2970	2970	2965	12
526	20240711	101200	1388990	2985	2985	2985	2985	0
527	20240711	101100	1388990	2985	2985	2985	2985	0
528	20240711	101000	1388990	2985	2985	2985	2985	0
529	20240711	100900	1388990	2985	2985	2985	2985	0
530	20240711	100800	1388990	2985	2985	2985	2985	0
531	20240711	100700	1388990	2985	2985	2985	2985	0
532	20240711	100600	1388990	2985	2985	2985	2985	0
533	20240711	100500	1388990	2985	2985	2985	2985	0
534	20240711	100400	1388990	2985	2985	2985	2985	1
535	20240711	100300	1386005	2985	2985	2985	2985	11
536	20240711	100200	1353170	2970	2970	2970	2970	0
537	20240711	100100	1353170	2970	2970	2970	2970	0
538	20240711	100000	1353170	2970	2970	2970	2970	0
539	20240711	095900	1353170	2970	2975	2975	2970	12
540	20240711	095800	1317525	2985	2985	2985	2985	0
541	20240711	095700	1317525	2985	2985	2985	2985	0
542	20240711	095600	1317525	2985	2985	2985	2985	0
543	20240711	095500	1317525	2985	2985	2985	2985	2
544	20240711	095400	1311555	2985	2985	2985	2985	0
545	20240711	095300	1311555	2985	2985	2985	2985	2
546	20240711	095200	1305585	2985	2985	2985	2985	2
547	20240711	095100	1299615	2985	2985	2985	2985	0
548	20240711	095000	1299615	2985	2985	2985	2985	0
549	20240711	094900	1299615	2985	2985	2985	2985	0
550	20240711	094800	1299615	2985	2985	2985	2985	0
551	20240711	094700	1299615	2985	2985	2985	2985	0
552	20240711	094600	1299615	2985	2985	2985	2985	0
553	20240711	094500	1299615	2985	2985	2985	2985	0
554	20240711	094400	1299615	2985	2985	2985	2985	0
555	20240711	094300	1299615	2985	2985	2985	2985	5
556	20240711	094200	1284690	2985	2985	2985	2985	0
557	20240711	094100	1284690	2985	2985	2985	2985	0
558	20240711	094000	1284690	2985	2985	2985	2985	0
559	20240711	093900	1284690	2985	2985	2985	2985	0
560	20240711	093800	1284690	2985	2985	2985	2985	0
561	20240711	093700	1284690	2985	2985	2985	2985	0
562	20240711	093600	1284690	2985	2985	2985	2985	0
563	20240711	093500	1284690	2985	2985	2985	2985	0
564	20240711	093400	1284690	2985	2985	2985	2985	0
565	20240711	093300	1284690	2985	2985	2985	2985	0
566	20240711	093200	1284690	2985	2985	2985	2985	0
567	20240711	093100	1284690	2985	2985	2985	2985	0
568	20240711	093000	1284690	2985	2985	2985	2985	0
569	20240711	092900	1284690	2985	2985	2985	2985	0
570	20240711	092800	1284690	2985	2985	2985	2985	0
571	20240711	092700	1284690	2985	2985	2985	2985	0
572	20240711	092600	1284690	2985	2985	2985	2985	0
573	20240711	092500	1284690	2985	2985	2985	2985	0
574	20240711	092400	1284690	2985	2985	2985	2985	0
575	20240711	092300	1284690	2985	2985	2985	2985	0
576	20240711	092200	1284690	2985	2985	2985	2985	0
577	20240711	092100	1284690	2985	2985	2985	2985	0
578	20240711	092000	1284690	2985	2985	2985	2985	1
579	20240711	091900	1281705	2970	2970	2970	2970	0
580	20240711	091800	1281705	2970	2970	2970	2970	100
581	20240711	091700	984705	2970	2970	2970	2970	0
582	20240711	091600	984705	2970	2970	2970	2970	0
583	20240711	091500	984705	2970	2970	2970	2970	0
584	20240711	091400	984705	2970	2970	2970	2970	0
585	20240711	091300	984705	2970	2970	2970	2970	0
586	20240711	091200	984705	2970	2970	2970	2970	23
587	20240711	091100	916395	2985	2985	2985	2985	0
588	20240711	091000	916395	2985	2985	2985	2985	0
589	20240711	090900	916395	2985	2985	2985	2985	0
590	20240711	090800	916395	2985	2985	2985	2985	0
591	20240711	090700	916395	2985	2985	2985	2985	0
592	20240711	090600	916395	2985	2985	2985	2985	0
593	20240711	090500	916395	2985	2985	2985	2985	0
594	20240711	090400	916395	2985	2985	2985	2985	0
595	20240711	090300	916395	2985	2985	2985	2985	0
596	20240711	090200	916395	2985	2985	2985	2985	300
597	20240711	090100	20895	2985	2985	2985	2985	0
598	20240711	090000	20895	2985	2985	2985	2985	7