KissMeData/010770/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185600	77848175	2975	2975	2975	2975	57
3	20240712	185500	77848175	2975	2975	2975	2975	0
4	20240712	185400	77848175	2975	2975	2975	2975	0
5	20240712	185300	77848175	2975	2975	2975	2975	0
6	20240712	185200	77848175	2975	2975	2975	2975	0
7	20240712	185100	77848175	2975	2975	2975	2975	0
8	20240712	185000	77848175	2975	2975	2975	2975	0
9	20240712	184900	77848175	2975	2975	2975	2975	0
10	20240712	184800	77848175	2975	2975	2975	2975	0
11	20240712	184700	77848175	2975	2975	2975	2975	0
12	20240712	184600	77848175	2975	2975	2975	2975	0
13	20240712	184500	77848175	2975	2975	2975	2975	0
14	20240712	184400	77848175	2975	2975	2975	2975	0
15	20240712	184300	77848175	2975	2975	2975	2975	0
16	20240712	184200	77848175	2975	2975	2975	2975	0
17	20240712	184100	77848175	2975	2975	2975	2975	0
18	20240712	184000	77848175	2975	2975	2975	2975	0
19	20240712	183900	77848175	2975	2975	2975	2975	0
20	20240712	183800	77848175	2975	2975	2975	2975	0
21	20240712	183700	77848175	2975	2975	2975	2975	0
22	20240712	183600	77848175	2975	2975	2975	2975	0
23	20240712	183500	77848175	2975	2975	2975	2975	0
24	20240712	183400	77848175	2975	2975	2975	2975	0
25	20240712	183300	77848175	2975	2975	2975	2975	0
26	20240712	183200	77848175	2975	2975	2975	2975	0
27	20240712	183100	77848175	2975	2975	2975	2975	0
28	20240712	183000	77848175	2975	2975	2975	2975	0
29	20240712	182900	77848175	2975	2975	2975	2975	0
30	20240712	182800	77848175	2975	2975	2975	2975	0
31	20240712	182700	77848175	2975	2975	2975	2975	0
32	20240712	182600	77848175	2975	2975	2975	2975	57
33	20240712	182500	77848175	2975	2975	2975	2975	0
34	20240712	182400	77848175	2975	2975	2975	2975	0
35	20240712	182300	77848175	2975	2975	2975	2975	0
36	20240712	182200	77848175	2975	2975	2975	2975	0
37	20240712	182100	77848175	2975	2975	2975	2975	0
38	20240712	182000	77848175	2975	2975	2975	2975	0
39	20240712	181900	77848175	2975	2975	2975	2975	0
40	20240712	181800	77848175	2975	2975	2975	2975	0
41	20240712	181700	77848175	2975	2975	2975	2975	0
42	20240712	181600	77848175	2975	2975	2975	2975	0
43	20240712	181500	77848175	2975	2975	2975	2975	0
44	20240712	181400	77848175	2975	2975	2975	2975	0
45	20240712	181300	77848175	2975	2975	2975	2975	0
46	20240712	181200	77848175	2975	2975	2975	2975	0
47	20240712	181100	77848175	2975	2975	2975	2975	0
48	20240712	181000	77848175	2975	2975	2975	2975	0
49	20240712	180900	77848175	2975	2975	2975	2975	0
50	20240712	180800	77848175	2975	2975	2975	2975	0
51	20240712	180700	77848175	2975	2975	2975	2975	0
52	20240712	180600	77848175	2975	2975	2975	2975	0
53	20240712	180500	77848175	2975	2975	2975	2975	0
54	20240712	180400	77848175	2975	2975	2975	2975	0
55	20240712	180300	77848175	2975	2975	2975	2975	0
56	20240712	180200	77848175	2975	2975	2975	2975	0
57	20240712	180100	77848175	2975	2975	2975	2975	0
58	20240712	180000	77848175	2975	2975	2975	2975	0
59	20240712	175900	77848175	2975	2975	2975	2975	0
60	20240712	175800	77848175	2975	2975	2975	2975	0
61	20240712	175700	77848175	2975	2975	2975	2975	0
62	20240712	175600	77848175	2975	2975	2975	2975	57
63	20240712	175500	77848175	2975	2975	2975	2975	0
64	20240712	175400	77848175	2975	2975	2975	2975	0
65	20240712	175300	77848175	2975	2975	2975	2975	0
66	20240712	175200	77848175	2975	2975	2975	2975	0
67	20240712	175100	77848175	2975	2975	2975	2975	0
68	20240712	175000	77848175	2975	2975	2975	2975	0
69	20240712	174900	77848175	2975	2975	2975	2975	0
70	20240712	174800	77848175	2975	2975	2975	2975	0
71	20240712	174700	77848175	2975	2975	2975	2975	0
72	20240712	174600	77848175	2975	2975	2975	2975	0
73	20240712	174500	77848175	2975	2975	2975	2975	0
74	20240712	174400	77848175	2975	2975	2975	2975	0
75	20240712	174300	77848175	2975	2975	2975	2975	0
76	20240712	174200	77848175	2975	2975	2975	2975	0
77	20240712	174100	77848175	2975	2975	2975	2975	0
78	20240712	174000	77848175	2975	2975	2975	2975	0
79	20240712	173900	77848175	2975	2975	2975	2975	0
80	20240712	173800	77848175	2975	2975	2975	2975	0
81	20240712	173700	77848175	2975	2975	2975	2975	0
82	20240712	173600	77848175	2975	2975	2975	2975	0
83	20240712	173500	77848175	2975	2975	2975	2975	0
84	20240712	173400	77848175	2975	2975	2975	2975	0
85	20240712	173300	77848175	2975	2975	2975	2975	0
86	20240712	173200	77848175	2975	2975	2975	2975	0
87	20240712	173100	77848175	2975	2975	2975	2975	0
88	20240712	173000	77848175	2975	2975	2975	2975	0
89	20240712	172900	77848175	2975	2975	2975	2975	0
90	20240712	172800	77848175	2975	2975	2975	2975	0
91	20240712	172700	77848175	2975	2975	2975	2975	0
92	20240712	172600	77848175	2975	2975	2975	2975	57
93	20240712	172500	77848175	2975	2975	2975	2975	0
94	20240712	172400	77848175	2975	2975	2975	2975	0
95	20240712	172300	77848175	2975	2975	2975	2975	0
96	20240712	172200	77848175	2975	2975	2975	2975	0
97	20240712	172100	77848175	2975	2975	2975	2975	0
98	20240712	172000	77848175	2975	2975	2975	2975	0
99	20240712	171900	77848175	2975	2975	2975	2975	0
100	20240712	171800	77848175	2975	2975	2975	2975	0
101	20240712	171700	77848175	2975	2975	2975	2975	0
102	20240712	171600	77848175	2975	2975	2975	2975	0
103	20240712	171500	77848175	2975	2975	2975	2975	0
104	20240712	171400	77848175	2975	2975	2975	2975	0
105	20240712	171300	77848175	2975	2975	2975	2975	0
106	20240712	171200	77848175	2975	2975	2975	2975	0
107	20240712	171100	77848175	2975	2975	2975	2975	0
108	20240712	171000	77848175	2975	2975	2975	2975	0
109	20240712	170900	77848175	2975	2975	2975	2975	0
110	20240712	170800	77848175	2975	2975	2975	2975	0
111	20240712	170700	77848175	2975	2975	2975	2975	0
112	20240712	170600	77848175	2975	2975	2975	2975	0
113	20240712	170500	77848175	2975	2975	2975	2975	0
114	20240712	170400	77848175	2975	2975	2975	2975	0
115	20240712	170300	77848175	2975	2975	2975	2975	0
116	20240712	170200	77848175	2975	2975	2975	2975	0
117	20240712	170100	77848175	2975	2975	2975	2975	0
118	20240712	170000	77848175	2975	2975	2975	2975	0
119	20240712	165900	77848175	2975	2975	2975	2975	0
120	20240712	165800	77848175	2975	2975	2975	2975	0
121	20240712	165700	77848175	2975	2975	2975	2975	0
122	20240712	165600	77848175	2975	2975	2975	2975	57
123	20240712	165500	77848175	2975	2975	2975	2975	0
124	20240712	165400	77848175	2975	2975	2975	2975	0
125	20240712	165300	77848175	2975	2975	2975	2975	0
126	20240712	165200	77848175	2975	2975	2975	2975	0
127	20240712	165100	77848175	2975	2975	2975	2975	0
128	20240712	165000	77848175	2975	2975	2975	2975	0
129	20240712	164900	77848175	2975	2975	2975	2975	0
130	20240712	164800	77848175	2975	2975	2975	2975	0
131	20240712	164700	77848175	2975	2975	2975	2975	0
132	20240712	164600	77848175	2975	2975	2975	2975	0
133	20240712	164500	77848175	2975	2975	2975	2975	0
134	20240712	164400	77848175	2975	2975	2975	2975	0
135	20240712	164300	77848175	2975	2975	2975	2975	0
136	20240712	164200	77848175	2975	2975	2975	2975	0
137	20240712	164100	77848175	2975	2975	2975	2975	0
138	20240712	164000	77848175	2975	2975	2975	2975	0
139	20240712	163900	77848175	2975	2975	2975	2975	0
140	20240712	163800	77848175	2975	2975	2975	2975	0
141	20240712	163700	77848175	2975	2975	2975	2975	0
142	20240712	163600	77848175	2975	2975	2975	2975	0
143	20240712	163500	77848175	2975	2975	2975	2975	0
144	20240712	163400	77848175	2975	2975	2975	2975	0
145	20240712	163300	77848175	2975	2975	2975	2975	0
146	20240712	163200	77848175	2975	2975	2975	2975	0
147	20240712	163100	77848175	2975	2975	2975	2975	0
148	20240712	163000	77848175	2975	2975	2975	2975	0
149	20240712	162900	77848175	2975	2975	2975	2975	0
150	20240712	162800	77848175	2975	2975	2975	2975	0
151	20240712	162700	77848175	2975	2975	2975	2975	0
152	20240712	162600	77848175	2975	2975	2975	2975	57
153	20240712	162500	77848175	2975	2975	2975	2975	0
154	20240712	162400	77848175	2975	2975	2975	2975	0
155	20240712	162300	77848175	2975	2975	2975	2975	0
156	20240712	162200	77848175	2975	2975	2975	2975	0
157	20240712	162100	77848175	2975	2975	2975	2975	0
158	20240712	162000	77848175	2975	2975	2975	2975	0
159	20240712	161900	77848175	2975	2975	2975	2975	0
160	20240712	161800	77848175	2975	2975	2975	2975	0
161	20240712	161700	77848175	2975	2975	2975	2975	0
162	20240712	161600	77848175	2975	2975	2975	2975	0
163	20240712	161500	77848175	2975	2975	2975	2975	0
164	20240712	161400	77848175	2975	2975	2975	2975	0
165	20240712	161300	77848175	2975	2975	2975	2975	0
166	20240712	161200	77848175	2975	2975	2975	2975	0
167	20240712	161100	77848175	2975	2975	2975	2975	0
168	20240712	161000	77848175	2975	2975	2975	2975	0
169	20240712	160900	77848175	2975	2975	2975	2975	0
170	20240712	160800	77848175	2975	2975	2975	2975	0
171	20240712	160700	77848175	2975	2975	2975	2975	0
172	20240712	160600	77848175	2975	2975	2975	2975	0
173	20240712	160500	77848175	2975	2975	2975	2975	0
174	20240712	160400	77848175	2975	2975	2975	2975	0
175	20240712	160300	77848175	2975	2975	2975	2975	0
176	20240712	160200	77848175	2975	2975	2975	2975	0
177	20240712	160100	77848175	2975	2975	2975	2975	0
178	20240712	160000	77848175	2975	2975	2975	2975	0
179	20240712	155900	77848175	2975	2975	2975	2975	0
180	20240712	155800	77848175	2975	2975	2975	2975	0
181	20240712	155700	77848175	2975	2975	2975	2975	0
182	20240712	155600	77848175	2975	2975	2975	2975	57
183	20240712	155500	77848175	2975	2975	2975	2975	0
184	20240712	155400	77848175	2975	2975	2975	2975	0
185	20240712	155300	77848175	2975	2975	2975	2975	0
186	20240712	155200	77848175	2975	2975	2975	2975	0
187	20240712	155100	77848175	2975	2975	2975	2975	0
188	20240712	155000	77848175	2975	2975	2975	2975	0
189	20240712	154900	77848175	2975	2975	2975	2975	0
190	20240712	154800	77848175	2975	2975	2975	2975	0
191	20240712	154700	77848175	2975	2975	2975	2975	0
192	20240712	154600	77848175	2975	2975	2975	2975	0
193	20240712	154500	77848175	2975	2975	2975	2975	0
194	20240712	154400	77848175	2975	2975	2975	2975	0
195	20240712	154300	77848175	2975	2975	2975	2975	0
196	20240712	154200	77848175	2975	2975	2975	2975	0
197	20240712	154100	77848175	2975	2975	2975	2975	0
198	20240712	154000	77848175	2975	2975	2975	2975	0
199	20240712	153900	77848175	2975	2975	2975	2975	0
200	20240712	153800	77848175	2975	2975	2975	2975	0
201	20240712	153700	77848175	2975	2975	2975	2975	0
202	20240712	153600	77848175	2975	2975	2975	2975	0
203	20240712	153500	77848175	2975	2975	2975	2975	0
204	20240712	153400	77848175	2975	2975	2975	2975	0
205	20240712	153300	77848175	2975	2975	2975	2975	0
206	20240712	153200	77848175	2975	2975	2975	2975	0
207	20240712	153100	77848175	2975	2975	2975	2975	0
208	20240712	153000	77848175	2975	2975	2975	2975	57
209	20240712	152900	77678600	2975	2975	2975	2975	0
210	20240712	152800	77678600	2975	2975	2975	2975	0
211	20240712	152700	77678600	2975	2975	2975	2975	0
212	20240712	152600	77678600	2975	2975	2975	2975	0
213	20240712	152500	77678600	2975	2975	2975	2975	0
214	20240712	152400	77678600	2975	2975	2975	2975	0
215	20240712	152300	77678600	2975	2975	2975	2975	0
216	20240712	152200	77678600	2975	2975	2975	2975	0
217	20240712	152100	77678600	2975	2975	2975	2975	0
218	20240712	152000	77678600	2975	2975	2975	2975	0
219	20240712	151900	77678600	2975	2975	2975	2975	1
220	20240712	151800	77675625	2960	2960	2960	2960	0
221	20240712	151700	77675625	2960	2960	2960	2960	152
222	20240712	151600	77225705	2975	2975	2975	2975	0
223	20240712	151500	77225705	2975	2975	2975	2975	0
224	20240712	151400	77225705	2975	2975	2975	2975	0
225	20240712	151300	77225705	2975	2975	2975	2975	0
226	20240712	151200	77225705	2975	2975	2975	2975	0
227	20240712	151100	77225705	2975	2975	2975	2975	0
228	20240712	151000	77225705	2975	2975	2975	2975	0
229	20240712	150900	77225705	2975	2975	2975	2975	0
230	20240712	150800	77225705	2975	2975	2975	2975	0
231	20240712	150700	77225705	2975	2975	2975	2975	1
232	20240712	150600	77222730	2955	2955	2955	2955	0
233	20240712	150500	77222730	2955	2955	2955	2955	0
234	20240712	150400	77222730	2955	2965	2965	2955	110
235	20240712	150300	76897370	2970	2970	2970	2970	0
236	20240712	150200	76897370	2970	2970	2970	2970	0
237	20240712	150100	76897370	2970	2970	2970	2970	0
238	20240712	150000	76897370	2970	2970	2970	2970	1
239	20240712	145900	76894400	2975	2975	2975	2975	0
240	20240712	145800	76894400	2975	2975	2975	2975	1
241	20240712	145700	76891425	2955	2955	2955	2955	0
242	20240712	145600	76891425	2955	2955	2955	2955	0
243	20240712	145500	76891425	2955	2955	2955	2955	0
244	20240712	145400	76891425	2955	2955	2955	2955	0
245	20240712	145300	76891425	2955	2955	2955	2955	0
246	20240712	145200	76891425	2955	2955	2955	2955	0
247	20240712	145100	76891425	2955	2955	2955	2955	0
248	20240712	145000	76891425	2955	2955	2955	2955	0
249	20240712	144900	76891425	2955	2955	2955	2955	0
250	20240712	144800	76891425	2955	2955	2955	2955	0
251	20240712	144700	76891425	2955	2955	2955	2955	0
252	20240712	144600	76891425	2955	2970	2970	2955	668
253	20240712	144500	74915895	2975	2975	2975	2975	0
254	20240712	144400	74915895	2975	2975	2975	2975	0
255	20240712	144300	74915895	2975	2975	2975	2975	0
256	20240712	144200	74915895	2975	2975	2975	2975	0
257	20240712	144100	74915895	2975	2975	2975	2975	0
258	20240712	144000	74915895	2975	2975	2975	2975	0
259	20240712	143900	74915895	2975	2975	2975	2975	0
260	20240712	143800	74915895	2975	2975	2975	2975	0
261	20240712	143700	74915895	2975	2975	2975	2975	0
262	20240712	143600	74915895	2975	2975	2975	2975	0
263	20240712	143500	74915895	2975	2975	2975	2975	0
264	20240712	143400	74915895	2975	2975	2975	2975	0
265	20240712	143300	74915895	2975	2975	2975	2975	0
266	20240712	143200	74915895	2975	2975	2975	2975	0
267	20240712	143100	74915895	2975	2975	2975	2975	0
268	20240712	143000	74915895	2975	2975	2975	2975	0
269	20240712	142900	74915895	2975	2975	2975	2975	0
270	20240712	142800	74915895	2975	2975	2975	2975	0
271	20240712	142700	74915895	2975	2975	2975	2975	0
272	20240712	142600	74915895	2975	2975	2975	2975	0
273	20240712	142500	74915895	2975	2975	2975	2975	0
274	20240712	142400	74915895	2975	2975	2975	2975	0
275	20240712	142300	74915895	2975	2975	2975	2975	0
276	20240712	142200	74915895	2975	2975	2975	2975	0
277	20240712	142100	74915895	2975	2975	2975	2975	0
278	20240712	142000	74915895	2975	2975	2975	2975	0
279	20240712	141900	74915895	2975	2975	2975	2975	0
280	20240712	141800	74915895	2975	2975	2975	2975	0
281	20240712	141700	74915895	2975	2975	2975	2975	0
282	20240712	141600	74915895	2975	2975	2975	2975	6
283	20240712	141500	74898045	2975	2975	2975	2975	15
284	20240712	141400	74853420	2975	2975	2975	2975	0
285	20240712	141300	74853420	2975	2975	2975	2975	0
286	20240712	141200	74853420	2975	2975	2975	2975	49
287	20240712	141100	74707645	2975	2975	2975	2975	0
288	20240712	141000	74707645	2975	2975	2975	2975	0
289	20240712	140900	74707645	2975	2975	2975	2975	0
290	20240712	140800	74707645	2975	2975	2975	2975	0
291	20240712	140700	74707645	2975	2975	2975	2975	0
292	20240712	140600	74707645	2975	2975	2975	2975	0
293	20240712	140500	74707645	2975	2975	2975	2975	0
294	20240712	140400	74707645	2975	2975	2975	2975	0
295	20240712	140300	74707645	2975	2975	2975	2975	0
296	20240712	140200	74707645	2975	2975	2975	2975	0
297	20240712	140100	74707645	2975	2975	2975	2975	0
298	20240712	140000	74707645	2975	2975	2975	2975	0
299	20240712	135900	74707645	2975	2975	2975	2975	0
300	20240712	135800	74707645	2975	2975	2975	2975	0
301	20240712	135700	74707645	2975	2975	2975	2975	0
302	20240712	135600	74707645	2975	2975	2975	2975	0
303	20240712	135500	74707645	2975	2975	2975	2975	0
304	20240712	135400	74707645	2975	2975	2975	2975	0
305	20240712	135300	74707645	2975	2975	2975	2975	0
306	20240712	135200	74707645	2975	2975	2975	2975	0
307	20240712	135100	74707645	2975	2975	2975	2975	0
308	20240712	135000	74707645	2975	2975	2975	2975	0
309	20240712	134900	74707645	2975	2975	2975	2975	0
310	20240712	134800	74707645	2975	2975	2975	2975	0
311	20240712	134700	74707645	2975	2975	2975	2975	0
312	20240712	134600	74707645	2975	2975	2975	2975	0
313	20240712	134500	74707645	2975	2975	2975	2975	0
314	20240712	134400	74707645	2975	2975	2975	2975	0
315	20240712	134300	74707645	2975	2975	2975	2975	0
316	20240712	134200	74707645	2975	2975	2975	2975	0
317	20240712	134100	74707645	2975	2975	2975	2975	0
318	20240712	134000	74707645	2975	2975	2975	2975	0
319	20240712	133900	74707645	2975	2975	2975	2975	0
320	20240712	133800	74707645	2975	2975	2975	2975	0
321	20240712	133700	74707645	2975	2975	2975	2975	0
322	20240712	133600	74707645	2975	2975	2975	2975	0
323	20240712	133500	74707645	2975	2975	2975	2975	0
324	20240712	133400	74707645	2975	2975	2975	2975	0
325	20240712	133300	74707645	2975	2975	2975	2975	0
326	20240712	133200	74707645	2975	2975	2975	2975	0
327	20240712	133100	74707645	2975	2975	2975	2975	0
328	20240712	133000	74707645	2975	2975	2975	2975	0
329	20240712	132900	74707645	2975	2975	2975	2975	0
330	20240712	132800	74707645	2975	2975	2975	2975	1
331	20240712	132700	74704670	2975	2975	2975	2975	0
332	20240712	132600	74704670	2975	2975	2975	2975	0
333	20240712	132500	74704670	2975	2975	2975	2975	0
334	20240712	132400	74704670	2975	2975	2975	2975	0
335	20240712	132300	74704670	2975	2975	2975	2975	0
336	20240712	132200	74704670	2975	2975	2975	2975	0
337	20240712	132100	74704670	2975	2975	2975	2975	0
338	20240712	132000	74704670	2975	2975	2975	2975	0
339	20240712	131900	74704670	2975	2975	2975	2975	0
340	20240712	131800	74704670	2975	2975	2975	2975	0
341	20240712	131700	74704670	2975	2975	2975	2975	0
342	20240712	131600	74704670	2975	2975	2975	2975	0
343	20240712	131500	74704670	2975	2975	2975	2975	0
344	20240712	131400	74704670	2975	2975	2975	2975	0
345	20240712	131300	74704670	2975	2975	2975	2975	0
346	20240712	131200	74704670	2975	2975	2975	2975	0
347	20240712	131100	74704670	2975	2975	2975	2975	0
348	20240712	131000	74704670	2975	2975	2975	2975	0
349	20240712	130900	74704670	2975	2975	2975	2975	0
350	20240712	130800	74704670	2975	2975	2975	2975	0
351	20240712	130700	74704670	2975	2975	2975	2975	0
352	20240712	130600	74704670	2975	2975	2975	2975	0
353	20240712	130500	74704670	2975	2975	2975	2975	0
354	20240712	130400	74704670	2975	2975	2975	2975	0
355	20240712	130300	74704670	2975	2975	2975	2975	0
356	20240712	130200	74704670	2975	2975	2975	2975	91
357	20240712	130100	74433945	2975	2975	2975	2975	0
358	20240712	130000	74433945	2975	2975	2975	2975	0
359	20240712	125900	74433945	2975	2975	2975	2975	0
360	20240712	125800	74433945	2975	2975	2975	2975	0
361	20240712	125700	74433945	2975	2975	2975	2975	0
362	20240712	125600	74433945	2975	2975	2975	2975	0
363	20240712	125500	74433945	2975	2975	2975	2975	0
364	20240712	125400	74433945	2975	2975	2975	2975	0
365	20240712	125300	74433945	2975	2975	2975	2975	0
366	20240712	125200	74433945	2975	2975	2975	2975	0
367	20240712	125100	74433945	2975	2975	2975	2975	0
368	20240712	125000	74433945	2975	2975	2975	2975	0
369	20240712	124900	74433945	2975	2975	2975	2975	0
370	20240712	124800	74433945	2975	2975	2975	2975	0
371	20240712	124700	74433945	2975	2975	2975	2975	0
372	20240712	124600	74433945	2975	2975	2975	2975	0
373	20240712	124500	74433945	2975	2975	2975	2975	0
374	20240712	124400	74433945	2975	2975	2975	2975	0
375	20240712	124300	74433945	2975	2980	2980	2975	34
376	20240712	124200	74332670	2980	2980	2980	2980	0
377	20240712	124100	74332670	2980	2980	2980	2980	0
378	20240712	124000	74332670	2980	2980	2980	2980	0
379	20240712	123900	74332670	2980	2980	2980	2980	0
380	20240712	123800	74332670	2980	2980	2980	2980	0
381	20240712	123700	74332670	2980	2980	2980	2980	0
382	20240712	123600	74332670	2980	2980	2980	2980	0
383	20240712	123500	74332670	2980	2980	2980	2980	0
384	20240712	123400	74332670	2980	2980	2980	2980	0
385	20240712	123300	74332670	2980	2980	2980	2980	0
386	20240712	123200	74332670	2980	2980	2980	2980	0
387	20240712	123100	74332670	2980	2980	2980	2980	0
388	20240712	123000	74332670	2980	2980	2980	2980	0
389	20240712	122900	74332670	2980	2980	2980	2980	0
390	20240712	122800	74332670	2980	2980	2980	2980	0
391	20240712	122700	74332670	2980	2980	2980	2980	1
392	20240712	122600	74329690	2975	2975	2975	2975	11
393	20240712	122500	74296965	2980	2980	2980	2980	0
394	20240712	122400	74296965	2980	2980	2980	2980	0
395	20240712	122300	74296965	2980	2980	2980	2980	0
396	20240712	122200	74296965	2980	2980	2980	2980	0
397	20240712	122100	74296965	2980	2980	2980	2980	0
398	20240712	122000	74296965	2980	2980	2980	2980	0
399	20240712	121900	74296965	2980	2980	2980	2980	0
400	20240712	121800	74296965	2980	2980	2980	2980	0
401	20240712	121700	74296965	2980	2980	2980	2980	0
402	20240712	121600	74296965	2980	2980	2980	2980	0
403	20240712	121500	74296965	2980	2980	2980	2980	0
404	20240712	121400	74296965	2980	2980	2980	2980	0
405	20240712	121300	74296965	2980	2980	2980	2980	0
406	20240712	121200	74296965	2980	2980	2980	2980	0
407	20240712	121100	74296965	2980	2980	2980	2980	0
408	20240712	121000	74296965	2980	2980	2980	2980	0
409	20240712	120900	74296965	2980	2980	2980	2980	0
410	20240712	120800	74296965	2980	2980	2980	2980	0
411	20240712	120700	74296965	2980	2980	2980	2980	0
412	20240712	120600	74296965	2980	2980	2980	2980	0
413	20240712	120500	74296965	2980	2980	2980	2980	0
414	20240712	120400	74296965	2980	2980	2980	2980	0
415	20240712	120300	74296965	2980	2980	2980	2980	0
416	20240712	120200	74296965	2980	2980	2980	2980	0
417	20240712	120100	74296965	2980	2980	2980	2980	0
418	20240712	120000	74296965	2980	2980	2980	2980	0
419	20240712	115900	74296965	2980	2980	2980	2980	0
420	20240712	115800	74296965	2980	2980	2980	2980	0
421	20240712	115700	74296965	2980	2980	2980	2980	0
422	20240712	115600	74296965	2980	2980	2980	2980	0
423	20240712	115500	74296965	2980	2980	2980	2980	0
424	20240712	115400	74296965	2980	2980	2980	2980	0
425	20240712	115300	74296965	2980	2980	2980	2980	1
426	20240712	115200	74293985	2970	2970	2970	2970	299
427	20240712	115100	73405955	2970	2970	2970	2970	0
428	20240712	115000	73405955	2970	2970	2970	2970	5
429	20240712	114900	73391105	2970	2970	2970	2970	395
430	20240712	114800	72217955	2970	2970	2970	2970	0
431	20240712	114700	72217955	2970	2970	2970	2970	0
432	20240712	114600	72217955	2970	2970	2970	2970	2
433	20240712	114500	72212015	2970	2970	2970	2970	1
434	20240712	114400	72209045	2960	2960	2960	2960	0
435	20240712	114300	72209045	2960	2960	2960	2960	0
436	20240712	114200	72209045	2960	2960	2960	2960	0
437	20240712	114100	72209045	2960	2960	2960	2960	0
438	20240712	114000	72209045	2960	2960	2960	2960	0
439	20240712	113900	72209045	2960	2960	2960	2960	0
440	20240712	113800	72209045	2960	2960	2960	2960	0
441	20240712	113700	72209045	2960	2960	2960	2960	0
442	20240712	113600	72209045	2960	2960	2960	2960	1
443	20240712	113500	72206085	2965	2965	2965	2965	0
444	20240712	113400	72206085	2965	2970	2970	2965	315
445	20240712	113300	71270610	2970	2970	2970	2970	0
446	20240712	113200	71270610	2970	2970	2970	2970	0
447	20240712	113100	71270610	2970	2970	2970	2970	0
448	20240712	113000	71270610	2970	2970	2970	2970	5
449	20240712	112900	71255760	2970	2970	2970	2970	5
450	20240712	112800	71240910	2970	2970	2970	2970	0
451	20240712	112700	71240910	2970	2970	2970	2970	0
452	20240712	112600	71240910	2970	2970	2970	2970	0
453	20240712	112500	71240910	2970	2970	2970	2970	0
454	20240712	112400	71240910	2970	2970	2970	2970	0
455	20240712	112300	71240910	2970	2970	2970	2970	0
456	20240712	112200	71240910	2970	2970	2970	2970	0
457	20240712	112100	71240910	2970	2970	2970	2970	0
458	20240712	112000	71240910	2970	2970	2970	2970	0
459	20240712	111900	71240910	2970	2970	2970	2970	0
460	20240712	111800	71240910	2970	2970	2970	2970	0
461	20240712	111700	71240910	2970	2970	2970	2970	0
462	20240712	111600	71240910	2970	2970	2970	2970	0
463	20240712	111500	71240910	2970	2970	2970	2970	0
464	20240712	111400	71240910	2970	2970	2970	2970	0
465	20240712	111300	71240910	2970	2970	2970	2970	0
466	20240712	111200	71240910	2970	2970	2970	2970	1
467	20240712	111100	71237940	2970	2970	2970	2970	66
468	20240712	111000	71041920	2970	2970	2970	2970	0
469	20240712	110900	71041920	2970	2970	2970	2970	0
470	20240712	110800	71041920	2970	2970	2970	2970	0
471	20240712	110700	71041920	2970	2970	2970	2970	0
472	20240712	110600	71041920	2970	2970	2970	2970	0
473	20240712	110500	71041920	2970	2970	2970	2970	0
474	20240712	110400	71041920	2970	2970	2970	2970	0
475	20240712	110300	71041920	2970	2970	2970	2970	5
476	20240712	110200	71027070	2970	2970	2970	2970	0
477	20240712	110100	71027070	2970	2970	2970	2970	0
478	20240712	110000	71027070	2970	2970	2970	2970	0
479	20240712	105900	71027070	2970	2970	2970	2970	0
480	20240712	105800	71027070	2970	2970	2970	2970	1
481	20240712	105700	71024100	2970	2970	2970	2970	0
482	20240712	105600	71024100	2970	2970	2970	2970	0
483	20240712	105500	71024100	2970	2970	2970	2970	0
484	20240712	105400	71024100	2970	2970	2970	2970	0
485	20240712	105300	71024100	2970	2970	2970	2970	0
486	20240712	105200	71024100	2970	2970	2970	2970	0
487	20240712	105100	71024100	2970	2970	2970	2970	0
488	20240712	105000	71024100	2970	2970	2970	2970	0
489	20240712	104900	71024100	2970	2970	2970	2970	0
490	20240712	104800	71024100	2970	2970	2970	2970	0
491	20240712	104700	71024100	2970	2970	2970	2970	0
492	20240712	104600	71024100	2970	2970	2970	2970	0
493	20240712	104500	71024100	2970	2970	2970	2970	0
494	20240712	104400	71024100	2970	2970	2970	2970	0
495	20240712	104300	71024100	2970	2970	2970	2970	0
496	20240712	104200	71024100	2970	2970	2970	2970	0
497	20240712	104100	71024100	2970	2970	2970	2970	0
498	20240712	104000	71024100	2970	2970	2970	2970	0
499	20240712	103900	71024100	2970	2970	2970	2970	0
500	20240712	103800	71024100	2970	2970	2970	2970	0
501	20240712	103700	71024100	2970	2970	2970	2970	0
502	20240712	103600	71024100	2970	2970	2970	2970	0
503	20240712	103500	71024100	2970	2970	2970	2970	0
504	20240712	103400	71024100	2970	2970	2970	2970	0
505	20240712	103300	71024100	2970	2970	2970	2970	0
506	20240712	103200	71024100	2970	2970	2970	2970	0
507	20240712	103100	71024100	2970	2970	2970	2970	0
508	20240712	103000	71024100	2970	2970	2970	2970	0
509	20240712	102900	71024100	2970	2970	2970	2970	0
510	20240712	102800	71024100	2970	2970	2970	2970	0
511	20240712	102700	71024100	2970	2970	2970	2970	0
512	20240712	102600	71024100	2970	2970	2970	2970	0
513	20240712	102500	71024100	2970	2970	2970	2970	0
514	20240712	102400	71024100	2970	2970	2970	2970	0
515	20240712	102300	71024100	2970	2970	2970	2970	0
516	20240712	102200	71024100	2970	2970	2970	2970	0
517	20240712	102100	71024100	2970	2970	2970	2970	0
518	20240712	102000	71024100	2970	2970	2970	2970	2
519	20240712	101900	71018160	2975	2975	2975	2975	0
520	20240712	101800	71018160	2975	2975	2975	2975	0
521	20240712	101700	71018160	2975	2975	2975	2975	0
522	20240712	101600	71018160	2975	2975	2975	2975	0
523	20240712	101500	71018160	2975	2975	2975	2975	0
524	20240712	101400	71018160	2975	2975	2975	2975	0
525	20240712	101300	71018160	2975	2975	2975	2975	0
526	20240712	101200	71018160	2975	2975	2975	2975	0
527	20240712	101100	71018160	2975	2975	2975	2975	0
528	20240712	101000	71018160	2975	2975	2975	2975	0
529	20240712	100900	71018160	2975	2975	2975	2975	0
530	20240712	100800	71018160	2975	2950	2975	2950	2471
531	20240712	100700	63728685	2950	2950	2950	2950	0
532	20240712	100600	63728685	2950	2950	2950	2950	130
533	20240712	100500	63345185	2950	2950	2950	2950	75
534	20240712	100400	63123935	2950	2950	2950	2950	159
535	20240712	100300	62654885	2950	2950	2950	2950	6
536	20240712	100200	62637185	2950	2950	2950	2945	2458
537	20240712	100100	55391685	2950	2950	2950	2950	3434
538	20240712	100000	45261385	2950	2950	2950	2950	8991
539	20240712	095900	18737935	2950	2950	2950	2950	2367
540	20240712	095800	11755285	2945	2950	2950	2945	464
541	20240712	095700	10388460	2950	2950	2950	2950	50
542	20240712	095600	10240960	2950	2950	2950	2950	1
543	20240712	095500	10238010	2950	2950	2950	2950	17
544	20240712	095400	10187860	2950	2950	2950	2950	20
545	20240712	095300	10128860	2950	2950	2950	2950	17
546	20240712	095200	10078710	2950	2970	2970	2950	2850
547	20240712	095100	1659800	2970	2970	2970	2970	0
548	20240712	095000	1659800	2970	2970	2970	2970	0
549	20240712	094900	1659800	2970	2970	2970	2970	2
550	20240712	094800	1653860	2965	2965	2965	2965	285
551	20240712	094700	808835	2970	2970	2970	2970	0
552	20240712	094600	808835	2970	2970	2970	2970	49
553	20240712	094500	663305	2980	2980	2980	2980	0
554	20240712	094400	663305	2980	2980	2980	2980	5
555	20240712	094300	648405	2980	2980	2980	2980	0
556	20240712	094200	648405	2980	2980	2980	2980	0
557	20240712	094100	648405	2980	2980	2980	2980	0
558	20240712	094000	648405	2980	2980	2980	2980	0
559	20240712	093900	648405	2980	2970	2980	2970	4
560	20240712	093800	636515	2970	2970	2970	2970	2
561	20240712	093700	630575	2980	2980	2980	2980	0
562	20240712	093600	630575	2980	2980	2980	2980	0
563	20240712	093500	630575	2980	2980	2980	2980	1
564	20240712	093400	627595	2970	2970	2970	2970	87
565	20240712	093300	369205	2980	2980	2980	2980	100
566	20240712	093200	71205	2980	2980	2980	2980	0
567	20240712	093100	71205	2980	2980	2980	2980	0
568	20240712	093000	71205	2980	2980	2980	2980	0
569	20240712	092900	71205	2980	2980	2980	2980	0
570	20240712	092800	71205	2980	2980	2980	2980	0
571	20240712	092700	71205	2980	2980	2980	2980	0
572	20240712	092600	71205	2980	2980	2980	2980	0
573	20240712	092500	71205	2980	2980	2980	2980	0
574	20240712	092400	71205	2980	2980	2980	2980	0
575	20240712	092300	71205	2980	2980	2980	2980	0
576	20240712	092200	71205	2980	2980	2980	2980	0
577	20240712	092100	71205	2980	2980	2980	2980	0
578	20240712	092000	71205	2980	2980	2980	2980	0
579	20240712	091900	71205	2980	2980	2980	2980	0
580	20240712	091800	71205	2980	2980	2980	2980	0
581	20240712	091700	71205	2980	2980	2980	2980	0
582	20240712	091600	71205	2980	2980	2980	2980	0
583	20240712	091500	71205	2980	2980	2980	2980	0
584	20240712	091400	71205	2980	2980	2980	2980	0
585	20240712	091300	71205	2980	2980	2980	2980	0
586	20240712	091200	71205	2980	2980	2980	2980	0
587	20240712	091100	71205	2980	2980	2980	2980	0
588	20240712	091000	71205	2980	2980	2980	2980	0
589	20240712	090900	71205	2980	2980	2980	2980	0
590	20240712	090800	71205	2980	2980	2980	2980	0
591	20240712	090700	71205	2980	2980	2980	2980	1
592	20240712	090600	68225	2965	2965	2965	2965	20
593	20240712	090500	8925	2980	2980	2980	2980	0
594	20240712	090400	8925	2980	2980	2980	2980	2
595	20240712	090300	2965	2965	2965	2965	2965	0
596	20240712	090200	2965	2965	2965	2965	2965	0
597	20240712	090100	2965	2965	2965	2965	2965	0
598	20240712	090000	2965	2965	2965	2965	2965	1