KissMeData/007770/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184900	67540320	12920	12920	12920	12920	336
3	20240719	184800	67540320	12920	12920	12920	12920	0
4	20240719	184700	67540320	12920	12920	12920	12920	0
5	20240719	184600	67540320	12920	12920	12920	12920	0
6	20240719	184500	67540320	12920	12920	12920	12920	0
7	20240719	184400	67540320	12920	12920	12920	12920	0
8	20240719	184300	67540320	12920	12920	12920	12920	0
9	20240719	184200	67540320	12920	12920	12920	12920	0
10	20240719	184100	67540320	12920	12920	12920	12920	0
11	20240719	184000	67540320	12920	12920	12920	12920	0
12	20240719	183900	67540320	12920	12920	12920	12920	0
13	20240719	183800	67540320	12920	12920	12920	12920	0
14	20240719	183700	67540320	12920	12920	12920	12920	0
15	20240719	183600	67540320	12920	12920	12920	12920	0
16	20240719	183500	67540320	12920	12920	12920	12920	0
17	20240719	183400	67540320	12920	12920	12920	12920	0
18	20240719	183300	67540320	12920	12920	12920	12920	0
19	20240719	183200	67540320	12920	12920	12920	12920	0
20	20240719	183100	67540320	12920	12920	12920	12920	0
21	20240719	183000	67540320	12920	12920	12920	12920	0
22	20240719	182900	67540320	12920	12920	12920	12920	0
23	20240719	182800	67540320	12920	12920	12920	12920	0
24	20240719	182700	67540320	12920	12920	12920	12920	0
25	20240719	182600	67540320	12920	12920	12920	12920	0
26	20240719	182500	67540320	12920	12920	12920	12920	0
27	20240719	182400	67540320	12920	12920	12920	12920	0
28	20240719	182300	67540320	12920	12920	12920	12920	0
29	20240719	182200	67540320	12920	12920	12920	12920	0
30	20240719	182100	67540320	12920	12920	12920	12920	0
31	20240719	182000	67540320	12920	12920	12920	12920	0
32	20240719	181900	67540320	12920	12920	12920	12920	336
33	20240719	181800	67540320	12920	12920	12920	12920	0
34	20240719	181700	67540320	12920	12920	12920	12920	0
35	20240719	181600	67540320	12920	12920	12920	12920	0
36	20240719	181500	67540320	12920	12920	12920	12920	0
37	20240719	181400	67540320	12920	12920	12920	12920	0
38	20240719	181300	67540320	12920	12920	12920	12920	0
39	20240719	181200	67540320	12920	12920	12920	12920	0
40	20240719	181100	67540320	12920	12920	12920	12920	0
41	20240719	181000	67540320	12920	12920	12920	12920	0
42	20240719	180900	67540320	12920	12920	12920	12920	0
43	20240719	180800	67540320	12920	12920	12920	12920	0
44	20240719	180700	67540320	12920	12920	12920	12920	0
45	20240719	180600	67540320	12920	12920	12920	12920	0
46	20240719	180500	67540320	12920	12920	12920	12920	0
47	20240719	180400	67540320	12920	12920	12920	12920	0
48	20240719	180300	67540320	12920	12920	12920	12920	0
49	20240719	180200	67540320	12920	12920	12920	12920	0
50	20240719	180100	67540320	12920	12920	12920	12920	0
51	20240719	180000	67540320	12920	12920	12920	12920	0
52	20240719	175900	67540320	12920	12920	12920	12920	0
53	20240719	175800	67540320	12920	12920	12920	12920	0
54	20240719	175700	67540320	12920	12920	12920	12920	0
55	20240719	175600	67540320	12920	12920	12920	12920	0
56	20240719	175500	67540320	12920	12920	12920	12920	0
57	20240719	175400	67540320	12920	12920	12920	12920	0
58	20240719	175300	67540320	12920	12920	12920	12920	0
59	20240719	175200	67540320	12920	12920	12920	12920	0
60	20240719	175100	67540320	12920	12920	12920	12920	0
61	20240719	175000	67540320	12920	12920	12920	12920	0
62	20240719	174900	67540320	12920	12920	12920	12920	336
63	20240719	174800	67540320	12920	12920	12920	12920	0
64	20240719	174700	67540320	12920	12920	12920	12920	0
65	20240719	174600	67540320	12920	12920	12920	12920	0
66	20240719	174500	67540320	12920	12920	12920	12920	0
67	20240719	174400	67540320	12920	12920	12920	12920	0
68	20240719	174300	67540320	12920	12920	12920	12920	0
69	20240719	174200	67540320	12920	12920	12920	12920	0
70	20240719	174100	67540320	12920	12920	12920	12920	0
71	20240719	174000	67540320	12920	12920	12920	12920	0
72	20240719	173900	67540320	12920	12920	12920	12920	0
73	20240719	173800	67540320	12920	12920	12920	12920	0
74	20240719	173700	67540320	12920	12920	12920	12920	0
75	20240719	173600	67540320	12920	12920	12920	12920	0
76	20240719	173500	67540320	12920	12920	12920	12920	0
77	20240719	173400	67540320	12920	12920	12920	12920	0
78	20240719	173300	67540320	12920	12920	12920	12920	0
79	20240719	173200	67540320	12920	12920	12920	12920	0
80	20240719	173100	67540320	12920	12920	12920	12920	0
81	20240719	173000	67540320	12920	12920	12920	12920	0
82	20240719	172900	67540320	12920	12920	12920	12920	0
83	20240719	172800	67540320	12920	12920	12920	12920	0
84	20240719	172700	67540320	12920	12920	12920	12920	0
85	20240719	172600	67540320	12920	12920	12920	12920	0
86	20240719	172500	67540320	12920	12920	12920	12920	0
87	20240719	172400	67540320	12920	12920	12920	12920	0
88	20240719	172300	67540320	12920	12920	12920	12920	0
89	20240719	172200	67540320	12920	12920	12920	12920	0
90	20240719	172100	67540320	12920	12920	12920	12920	0
91	20240719	172000	67540320	12920	12920	12920	12920	0
92	20240719	171900	67540320	12920	12920	12920	12920	336
93	20240719	171800	67540320	12920	12920	12920	12920	0
94	20240719	171700	67540320	12920	12920	12920	12920	0
95	20240719	171600	67540320	12920	12920	12920	12920	0
96	20240719	171500	67540320	12920	12920	12920	12920	0
97	20240719	171400	67540320	12920	12920	12920	12920	0
98	20240719	171300	67540320	12920	12920	12920	12920	0
99	20240719	171200	67540320	12920	12920	12920	12920	0
100	20240719	171100	67540320	12920	12920	12920	12920	0
101	20240719	171000	67540320	12920	12920	12920	12920	0
102	20240719	170900	67540320	12920	12920	12920	12920	0
103	20240719	170800	67540320	12920	12920	12920	12920	0
104	20240719	170700	67540320	12920	12920	12920	12920	0
105	20240719	170600	67540320	12920	12920	12920	12920	0
106	20240719	170500	67540320	12920	12920	12920	12920	0
107	20240719	170400	67540320	12920	12920	12920	12920	0
108	20240719	170300	67540320	12920	12920	12920	12920	0
109	20240719	170200	67540320	12920	12920	12920	12920	0
110	20240719	170100	67540320	12920	12920	12920	12920	0
111	20240719	170000	67540320	12920	12920	12920	12920	0
112	20240719	165900	67540320	12920	12920	12920	12920	0
113	20240719	165800	67540320	12920	12920	12920	12920	0
114	20240719	165700	67540320	12920	12920	12920	12920	0
115	20240719	165600	67540320	12920	12920	12920	12920	0
116	20240719	165500	67540320	12920	12920	12920	12920	0
117	20240719	165400	67540320	12920	12920	12920	12920	0
118	20240719	165300	67540320	12920	12920	12920	12920	0
119	20240719	165200	67540320	12920	12920	12920	12920	0
120	20240719	165100	67540320	12920	12920	12920	12920	0
121	20240719	165000	67540320	12920	12920	12920	12920	0
122	20240719	164900	67540320	12920	12920	12920	12920	336
123	20240719	164800	67540320	12920	12920	12920	12920	0
124	20240719	164700	67540320	12920	12920	12920	12920	0
125	20240719	164600	67540320	12920	12920	12920	12920	0
126	20240719	164500	67540320	12920	12920	12920	12920	0
127	20240719	164400	67540320	12920	12920	12920	12920	0
128	20240719	164300	67540320	12920	12920	12920	12920	0
129	20240719	164200	67540320	12920	12920	12920	12920	0
130	20240719	164100	67540320	12920	12920	12920	12920	0
131	20240719	164000	67540320	12920	12920	12920	12920	0
132	20240719	163900	67540320	12920	12920	12920	12920	0
133	20240719	163800	67540320	12920	12920	12920	12920	0
134	20240719	163700	67540320	12920	12920	12920	12920	0
135	20240719	163600	67540320	12920	12920	12920	12920	0
136	20240719	163500	67540320	12920	12920	12920	12920	0
137	20240719	163400	67540320	12920	12920	12920	12920	0
138	20240719	163300	67540320	12920	12920	12920	12920	0
139	20240719	163200	67540320	12920	12920	12920	12920	0
140	20240719	163100	67540320	12920	12920	12920	12920	0
141	20240719	163000	67540320	12920	12920	12920	12920	0
142	20240719	162900	67540320	12920	12920	12920	12920	0
143	20240719	162800	67540320	12920	12920	12920	12920	0
144	20240719	162700	67540320	12920	12920	12920	12920	0
145	20240719	162600	67540320	12920	12920	12920	12920	0
146	20240719	162500	67540320	12920	12920	12920	12920	0
147	20240719	162400	67540320	12920	12920	12920	12920	0
148	20240719	162300	67540320	12920	12920	12920	12920	0
149	20240719	162200	67540320	12920	12920	12920	12920	0
150	20240719	162100	67540320	12920	12920	12920	12920	0
151	20240719	162000	67540320	12920	12920	12920	12920	0
152	20240719	161900	67540320	12920	12920	12920	12920	336
153	20240719	161800	67540320	12920	12920	12920	12920	0
154	20240719	161700	67540320	12920	12920	12920	12920	0
155	20240719	161600	67540320	12920	12920	12920	12920	0
156	20240719	161500	67540320	12920	12920	12920	12920	0
157	20240719	161400	67540320	12920	12920	12920	12920	0
158	20240719	161300	67540320	12920	12920	12920	12920	0
159	20240719	161200	67540320	12920	12920	12920	12920	0
160	20240719	161100	67540320	12920	12920	12920	12920	0
161	20240719	161000	67540320	12920	12920	12920	12920	0
162	20240719	160900	67540320	12920	12920	12920	12920	0
163	20240719	160800	67540320	12920	12920	12920	12920	0
164	20240719	160700	67540320	12920	12920	12920	12920	0
165	20240719	160600	67540320	12920	12920	12920	12920	0
166	20240719	160500	67540320	12920	12920	12920	12920	0
167	20240719	160400	67540320	12920	12920	12920	12920	0
168	20240719	160300	67540320	12920	12920	12920	12920	0
169	20240719	160200	67540320	12920	12920	12920	12920	0
170	20240719	160100	67540320	12920	12920	12920	12920	0
171	20240719	160000	67540320	12920	12920	12920	12920	0
172	20240719	155900	67540320	12920	12920	12920	12920	0
173	20240719	155800	67540320	12920	12920	12920	12920	0
174	20240719	155700	67540320	12920	12920	12920	12920	0
175	20240719	155600	67540320	12920	12920	12920	12920	0
176	20240719	155500	67540320	12920	12920	12920	12920	0
177	20240719	155400	67540320	12920	12920	12920	12920	0
178	20240719	155300	67540320	12920	12920	12920	12920	0
179	20240719	155200	67540320	12920	12920	12920	12920	0
180	20240719	155100	67540320	12920	12920	12920	12920	0
181	20240719	155000	67540320	12920	12920	12920	12920	0
182	20240719	154900	67540320	12920	12920	12920	12920	336
183	20240719	154800	67540320	12920	12920	12920	12920	0
184	20240719	154700	67540320	12920	12920	12920	12920	0
185	20240719	154600	67540320	12920	12920	12920	12920	0
186	20240719	154500	67540320	12920	12920	12920	12920	0
187	20240719	154400	67540320	12920	12920	12920	12920	0
188	20240719	154300	67540320	12920	12920	12920	12920	0
189	20240719	154200	67540320	12920	12920	12920	12920	0
190	20240719	154100	67540320	12920	12920	12920	12920	0
191	20240719	154000	67540320	12920	12920	12920	12920	0
192	20240719	153900	67540320	12920	12920	12920	12920	0
193	20240719	153800	67540320	12920	12920	12920	12920	0
194	20240719	153700	67540320	12920	12920	12920	12920	0
195	20240719	153600	67540320	12920	12920	12920	12920	0
196	20240719	153500	67540320	12920	12920	12920	12920	0
197	20240719	153400	67540320	12920	12920	12920	12920	0
198	20240719	153300	67540320	12920	12920	12920	12920	0
199	20240719	153200	67540320	12920	12920	12920	12920	0
200	20240719	153100	67540320	12920	12920	12920	12920	0
201	20240719	153000	67540320	12920	12920	12920	12920	336
202	20240719	152900	63199200	12940	12940	12940	12940	0
203	20240719	152800	63199200	12940	12940	12940	12940	0
204	20240719	152700	63199200	12940	12940	12940	12940	0
205	20240719	152600	63199200	12940	12940	12940	12940	0
206	20240719	152500	63199200	12940	12940	12940	12940	0
207	20240719	152400	63199200	12940	12940	12940	12940	0
208	20240719	152300	63199200	12940	12940	12940	12940	0
209	20240719	152200	63199200	12940	12940	12940	12940	0
210	20240719	152100	63199200	12940	12940	12940	12940	0
211	20240719	152000	63199200	12940	12940	12940	12940	0
212	20240719	151900	63199200	12940	13050	13080	12940	156
213	20240719	151800	61164560	12950	12950	12950	12950	9
214	20240719	151700	61048010	13060	13060	13060	13060	0
215	20240719	151600	61048010	13060	13060	13060	13060	0
216	20240719	151500	61048010	13060	13060	13060	13060	0
217	20240719	151400	61048010	13060	13060	13060	13060	0
218	20240719	151300	61048010	13060	13060	13060	13060	0
219	20240719	151200	61048010	13060	13060	13060	13060	0
220	20240719	151100	61048010	13060	13060	13060	13060	0
221	20240719	151000	61048010	13060	13060	13060	13060	0
222	20240719	150900	61048010	13060	13060	13060	13060	0
223	20240719	150800	61048010	13060	13060	13060	13060	0
224	20240719	150700	61048010	13060	13060	13060	13060	0
225	20240719	150600	61048010	13060	13060	13060	13060	0
226	20240719	150500	61048010	13060	13060	13060	13060	0
227	20240719	150400	61048010	13060	13060	13060	13060	0
228	20240719	150300	61048010	13060	13060	13060	13060	0
229	20240719	150200	61048010	13060	13060	13060	13060	0
230	20240719	150100	61048010	13060	13060	13060	13060	0
231	20240719	150000	61048010	13060	13000	13060	13000	600
232	20240719	145900	53226170	12920	12920	12920	12920	0
233	20240719	145800	53226170	12920	12920	12920	12920	0
234	20240719	145700	53226170	12920	12920	12920	12920	0
235	20240719	145600	53226170	12920	12920	12920	12920	0
236	20240719	145500	53226170	12920	12920	12920	12920	0
237	20240719	145400	53226170	12920	12920	12920	12920	0
238	20240719	145300	53226170	12920	12920	12920	12920	0
239	20240719	145200	53226170	12920	12920	12920	12920	0
240	20240719	145100	53226170	12920	12920	12920	12920	0
241	20240719	145000	53226170	12920	12930	12930	12920	70
242	20240719	144900	52321720	13010	13010	13010	13010	0
243	20240719	144800	52321720	13010	13010	13010	13010	0
244	20240719	144700	52321720	13010	13010	13010	13010	0
245	20240719	144600	52321720	13010	13010	13010	13010	0
246	20240719	144500	52321720	13010	13010	13010	13010	0
247	20240719	144400	52321720	13010	13010	13010	13010	0
248	20240719	144300	52321720	13010	13010	13010	13010	0
249	20240719	144200	52321720	13010	13010	13010	13010	0
250	20240719	144100	52321720	13010	13010	13010	13010	0
251	20240719	144000	52321720	13010	13010	13010	13010	0
252	20240719	143900	52321720	13010	13010	13010	13010	0
253	20240719	143800	52321720	13010	13010	13010	13010	0
254	20240719	143700	52321720	13010	13010	13010	13010	0
255	20240719	143600	52321720	13010	13010	13010	13010	0
256	20240719	143500	52321720	13010	13010	13010	13010	0
257	20240719	143400	52321720	13010	13010	13010	13010	0
258	20240719	143300	52321720	13010	13010	13010	13010	0
259	20240719	143200	52321720	13010	13010	13010	13010	0
260	20240719	143100	52321720	13010	13010	13010	13010	10
261	20240719	143000	52191620	13010	13010	13010	13010	0
262	20240719	142900	52191620	13010	13010	13010	13010	0
263	20240719	142800	52191620	13010	13010	13010	13010	0
264	20240719	142700	52191620	13010	13010	13010	13010	0
265	20240719	142600	52191620	13010	13010	13010	13010	0
266	20240719	142500	52191620	13010	13010	13010	13010	0
267	20240719	142400	52191620	13010	13010	13010	13010	17
268	20240719	142300	51970450	12910	12910	12910	12910	0
269	20240719	142200	51970450	12910	12910	12910	12910	0
270	20240719	142100	51970450	12910	12910	12910	12910	0
271	20240719	142000	51970450	12910	12910	12910	12910	3
272	20240719	141900	51931720	13010	13010	13010	13010	0
273	20240719	141800	51931720	13010	13010	13010	13010	0
274	20240719	141700	51931720	13010	13010	13010	13010	0
275	20240719	141600	51931720	13010	13010	13010	13010	0
276	20240719	141500	51931720	13010	13010	13010	13010	0
277	20240719	141400	51931720	13010	13010	13010	13010	0
278	20240719	141300	51931720	13010	13010	13010	13010	0
279	20240719	141200	51931720	13010	13010	13010	13010	0
280	20240719	141100	51931720	13010	13010	13010	13010	0
281	20240719	141000	51931720	13010	13010	13010	13010	0
282	20240719	140900	51931720	13010	13010	13010	13010	0
283	20240719	140800	51931720	13010	13010	13010	13010	10
284	20240719	140700	51801620	13010	13010	13010	13010	0
285	20240719	140600	51801620	13010	13010	13010	13010	0
286	20240719	140500	51801620	13010	13010	13010	13010	0
287	20240719	140400	51801620	13010	13010	13010	13010	0
288	20240719	140300	51801620	13010	13010	13010	13010	0
289	20240719	140200	51801620	13010	13010	13010	13010	0
290	20240719	140100	51801620	13010	12950	13010	12950	294
291	20240719	140000	47993090	12950	12950	12950	12950	0
292	20240719	135900	47993090	12950	12950	12950	12950	0
293	20240719	135800	47993090	12950	12950	12950	12950	0
294	20240719	135700	47993090	12950	12950	12950	12950	0
295	20240719	135600	47993090	12950	12950	12950	12950	0
296	20240719	135500	47993090	12950	12950	12950	12950	0
297	20240719	135400	47993090	12950	12950	12950	12950	0
298	20240719	135300	47993090	12950	12950	12950	12950	0
299	20240719	135200	47993090	12950	12950	12950	12950	0
300	20240719	135100	47993090	12950	12950	12950	12950	0
301	20240719	135000	47993090	12950	12950	12950	12950	0
302	20240719	134900	47993090	12950	12950	12950	12950	0
303	20240719	134800	47993090	12950	12950	12950	12950	0
304	20240719	134700	47993090	12950	12950	12950	12950	0
305	20240719	134600	47993090	12950	12950	12950	12950	0
306	20240719	134500	47993090	12950	12950	12950	12950	0
307	20240719	134400	47993090	12950	12950	12950	12950	0
308	20240719	134300	47993090	12950	12950	12950	12950	0
309	20240719	134200	47993090	12950	12950	12950	12950	0
310	20240719	134100	47993090	12950	12950	12950	12950	0
311	20240719	134000	47993090	12950	12950	12950	12950	0
312	20240719	133900	47993090	12950	12950	12950	12950	0
313	20240719	133800	47993090	12950	12950	12950	12950	0
314	20240719	133700	47993090	12950	12950	12950	12950	0
315	20240719	133600	47993090	12950	12950	12950	12950	0
316	20240719	133500	47993090	12950	12950	12950	12950	0
317	20240719	133400	47993090	12950	12950	12950	12950	0
318	20240719	133300	47993090	12950	12950	12950	12950	0
319	20240719	133200	47993090	12950	12950	12950	12950	5
320	20240719	133100	47928340	12900	12900	12900	12900	0
321	20240719	133000	47928340	12900	12900	12900	12900	0
322	20240719	132900	47928340	12900	12900	12900	12900	0
323	20240719	132800	47928340	12900	12900	12900	12900	0
324	20240719	132700	47928340	12900	12900	12900	12900	0
325	20240719	132600	47928340	12900	12900	12900	12900	0
326	20240719	132500	47928340	12900	12900	12900	12900	0
327	20240719	132400	47928340	12900	12900	12900	12900	0
328	20240719	132300	47928340	12900	12900	12900	12900	0
329	20240719	132200	47928340	12900	12900	12900	12900	40
330	20240719	132100	47412340	12900	12900	12900	12900	0
331	20240719	132000	47412340	12900	12900	12900	12900	0
332	20240719	131900	47412340	12900	12900	12900	12900	0
333	20240719	131800	47412340	12900	12900	12900	12900	0
334	20240719	131700	47412340	12900	12900	12900	12900	0
335	20240719	131600	47412340	12900	12900	12900	12900	0
336	20240719	131500	47412340	12900	12900	12900	12900	0
337	20240719	131400	47412340	12900	12900	12900	12900	0
338	20240719	131300	47412340	12900	12900	12900	12900	0
339	20240719	131200	47412340	12900	12900	12900	12900	0
340	20240719	131100	47412340	12900	12900	12900	12900	50
341	20240719	131000	46767340	12900	12900	12900	12900	0
342	20240719	130900	46767340	12900	12900	12900	12900	0
343	20240719	130800	46767340	12900	12900	12900	12900	0
344	20240719	130700	46767340	12900	12900	12900	12900	0
345	20240719	130600	46767340	12900	12900	12900	12900	0
346	20240719	130500	46767340	12900	12900	12900	12900	0
347	20240719	130400	46767340	12900	12900	12900	12900	0
348	20240719	130300	46767340	12900	12900	12900	12900	0
349	20240719	130200	46767340	12900	12900	12900	12900	0
350	20240719	130100	46767340	12900	12900	12900	12900	0
351	20240719	130000	46767340	12900	12900	12900	12900	0
352	20240719	125900	46767340	12900	12900	12900	12900	0
353	20240719	125800	46767340	12900	12900	12900	12900	0
354	20240719	125700	46767340	12900	12900	12900	12900	0
355	20240719	125600	46767340	12900	12900	12900	12900	0
356	20240719	125500	46767340	12900	12900	12900	12900	0
357	20240719	125400	46767340	12900	12900	12900	12900	0
358	20240719	125300	46767340	12900	12900	12900	12900	0
359	20240719	125200	46767340	12900	12900	12900	12900	0
360	20240719	125100	46767340	12900	12900	12900	12900	0
361	20240719	125000	46767340	12900	12900	12900	12900	0
362	20240719	124900	46767340	12900	12900	12900	12900	0
363	20240719	124800	46767340	12900	12900	12900	12900	0
364	20240719	124700	46767340	12900	12900	12900	12900	0
365	20240719	124600	46767340	12900	12900	12900	12900	0
366	20240719	124500	46767340	12900	12900	12900	12900	0
367	20240719	124400	46767340	12900	12910	12910	12900	131
368	20240719	124300	45076740	12980	12980	12980	12980	0
369	20240719	124200	45076740	12980	12980	12980	12980	0
370	20240719	124100	45076740	12980	12980	12980	12980	0
371	20240719	124000	45076740	12980	12980	12980	12980	0
372	20240719	123900	45076740	12980	12980	12980	12980	0
373	20240719	123800	45076740	12980	12980	12980	12980	0
374	20240719	123700	45076740	12980	12980	12980	12980	0
375	20240719	123600	45076740	12980	12980	12980	12980	0
376	20240719	123500	45076740	12980	12980	12980	12980	0
377	20240719	123400	45076740	12980	12980	12980	12980	0
378	20240719	123300	45076740	12980	12980	12980	12980	0
379	20240719	123200	45076740	12980	12980	12980	12980	0
380	20240719	123100	45076740	12980	12980	12980	12980	0
381	20240719	123000	45076740	12980	12980	12980	12980	0
382	20240719	122900	45076740	12980	12980	12980	12980	2
383	20240719	122800	45050780	12980	12980	12980	12980	0
384	20240719	122700	45050780	12980	12980	12980	12980	0
385	20240719	122600	45050780	12980	12980	12980	12980	0
386	20240719	122500	45050780	12980	12980	12980	12980	0
387	20240719	122400	45050780	12980	12980	12980	12980	0
388	20240719	122300	45050780	12980	12980	12980	12980	0
389	20240719	122200	45050780	12980	12980	12980	12980	0
390	20240719	122100	45050780	12980	12980	12980	12980	0
391	20240719	122000	45050780	12980	12980	12980	12980	0
392	20240719	121900	45050780	12980	12980	12980	12980	7
393	20240719	121800	44959920	12990	12990	12990	12990	0
394	20240719	121700	44959920	12990	12990	12990	12990	0
395	20240719	121600	44959920	12990	12990	12990	12990	0
396	20240719	121500	44959920	12990	12990	12990	12990	0
397	20240719	121400	44959920	12990	12990	12990	12990	0
398	20240719	121300	44959920	12990	12990	12990	12990	0
399	20240719	121200	44959920	12990	12990	12990	12990	0
400	20240719	121100	44959920	12990	12990	12990	12990	0
401	20240719	121000	44959920	12990	12990	12990	12990	0
402	20240719	120900	44959920	12990	12990	12990	12990	0
403	20240719	120800	44959920	12990	12990	12990	12990	0
404	20240719	120700	44959920	12990	12990	12990	12990	0
405	20240719	120600	44959920	12990	12990	12990	12990	0
406	20240719	120500	44959920	12990	12990	12990	12990	0
407	20240719	120400	44959920	12990	12990	12990	12990	0
408	20240719	120300	44959920	12990	12990	12990	12990	0
409	20240719	120200	44959920	12990	12990	12990	12990	0
410	20240719	120100	44959920	12990	12990	12990	12990	0
411	20240719	120000	44959920	12990	12990	12990	12990	0
412	20240719	115900	44959920	12990	12990	12990	12990	0
413	20240719	115800	44959920	12990	12990	12990	12990	0
414	20240719	115700	44959920	12990	12990	12990	12990	4
415	20240719	115600	44907960	13000	13000	13000	13000	0
416	20240719	115500	44907960	13000	13000	13000	13000	0
417	20240719	115400	44907960	13000	13000	13000	13000	0
418	20240719	115300	44907960	13000	13000	13000	13000	0
419	20240719	115200	44907960	13000	13000	13000	13000	10
420	20240719	115100	44777960	13010	13010	13010	13010	0
421	20240719	115000	44777960	13010	13010	13010	13010	0
422	20240719	114900	44777960	13010	13010	13010	13010	0
423	20240719	114800	44777960	13010	12950	13010	12950	70
424	20240719	114700	43870190	12960	12960	12960	12960	0
425	20240719	114600	43870190	12960	12960	12960	12960	0
426	20240719	114500	43870190	12960	12960	12960	12960	0
427	20240719	114400	43870190	12960	12960	12960	12960	0
428	20240719	114300	43870190	12960	12960	12960	12960	0
429	20240719	114200	43870190	12960	12960	12960	12960	0
430	20240719	114100	43870190	12960	12960	12960	12960	0
431	20240719	114000	43870190	12960	12960	12960	12960	0
432	20240719	113900	43870190	12960	12960	12960	12960	0
433	20240719	113800	43870190	12960	12960	12960	12960	0
434	20240719	113700	43870190	12960	12960	12960	12960	0
435	20240719	113600	43870190	12960	12960	12960	12960	0
436	20240719	113500	43870190	12960	12960	12960	12960	0
437	20240719	113400	43870190	12960	12960	12960	12960	0
438	20240719	113300	43870190	12960	12960	12960	12960	0
439	20240719	113200	43870190	12960	12960	12960	12960	0
440	20240719	113100	43870190	12960	12960	12960	12960	0
441	20240719	113000	43870190	12960	12960	12960	12960	1
442	20240719	112900	43857230	12900	12900	12900	12900	0
443	20240719	112800	43857230	12900	12900	12900	12900	0
444	20240719	112700	43857230	12900	12900	12900	12900	0
445	20240719	112600	43857230	12900	12900	12900	12900	0
446	20240719	112500	43857230	12900	12900	12900	12900	70
447	20240719	112400	42954230	12900	12900	12900	12900	0
448	20240719	112300	42954230	12900	12900	12900	12900	0
449	20240719	112200	42954230	12900	12900	12900	12900	0
450	20240719	112100	42954230	12900	12900	12900	12900	0
451	20240719	112000	42954230	12900	12900	12900	12900	0
452	20240719	111900	42954230	12900	12900	12900	12900	0
453	20240719	111800	42954230	12900	12900	12900	12900	0
454	20240719	111700	42954230	12900	12900	12900	12900	0
455	20240719	111600	42954230	12900	12900	12900	12900	70
456	20240719	111500	42051230	12900	12900	12900	12900	0
457	20240719	111400	42051230	12900	12900	12900	12900	0
458	20240719	111300	42051230	12900	12900	12900	12900	0
459	20240719	111200	42051230	12900	12900	12900	12900	0
460	20240719	111100	42051230	12900	12900	12900	12900	0
461	20240719	111000	42051230	12900	12900	12900	12900	0
462	20240719	110900	42051230	12900	12900	12900	12900	0
463	20240719	110800	42051230	12900	12900	12900	12900	0
464	20240719	110700	42051230	12900	12900	12900	12900	0
465	20240719	110600	42051230	12900	12900	12900	12900	0
466	20240719	110500	42051230	12900	12900	12900	12900	0
467	20240719	110400	42051230	12900	12900	12900	12900	0
468	20240719	110300	42051230	12900	12910	12910	12900	11
469	20240719	110200	41909230	12880	12880	12880	12880	0
470	20240719	110100	41909230	12880	12880	12880	12880	0
471	20240719	110000	41909230	12880	12880	12880	12880	0
472	20240719	105900	41909230	12880	12880	12880	12880	0
473	20240719	105800	41909230	12880	12880	12880	12880	0
474	20240719	105700	41909230	12880	12880	12880	12880	0
475	20240719	105600	41909230	12880	12880	12880	12880	0
476	20240719	105500	41909230	12880	12880	12880	12880	0
477	20240719	105400	41909230	12880	12880	12880	12880	0
478	20240719	105300	41909230	12880	12880	12880	12880	0
479	20240719	105200	41909230	12880	12880	12880	12880	0
480	20240719	105100	41909230	12880	13010	13010	12880	82
481	20240719	105000	40850440	13000	13000	13000	13000	17
482	20240719	104900	40629440	12990	12980	12990	12980	7
483	20240719	104800	40538570	12980	12970	12980	12970	53
484	20240719	104700	39851060	12970	12970	12970	12970	11
485	20240719	104600	39708390	12960	12900	12960	12900	87
486	20240719	104500	38584090	12900	12900	12900	12900	0
487	20240719	104400	38584090	12900	12900	12900	12900	0
488	20240719	104300	38584090	12900	12900	12900	12900	0
489	20240719	104200	38584090	12900	12900	12900	12900	71
490	20240719	104100	37668190	12870	12870	12870	12870	0
491	20240719	104000	37668190	12870	12870	12870	12870	0
492	20240719	103900	37668190	12870	12870	12870	12870	0
493	20240719	103800	37668190	12870	12870	12870	12870	1
494	20240719	103700	37655320	12870	12870	12870	12870	0
495	20240719	103600	37655320	12870	12890	12890	12870	143
496	20240719	103500	35814110	12890	12890	12890	12890	4
497	20240719	103400	35762550	12880	12880	12880	12880	0
498	20240719	103300	35762550	12880	12880	12880	12880	0
499	20240719	103200	35762550	12880	12880	12880	12880	0
500	20240719	103100	35762550	12880	12880	12880	12880	0
501	20240719	103000	35762550	12880	12880	12880	12880	0
502	20240719	102900	35762550	12880	12880	12880	12880	0
503	20240719	102800	35762550	12880	12880	12880	12880	6
504	20240719	102700	35685270	12880	12880	12880	12880	0
505	20240719	102600	35685270	12880	12880	12880	12880	13
506	20240719	102500	35517830	12880	12890	12890	12880	80
507	20240719	102400	34487330	12890	12890	12890	12890	24
508	20240719	102300	34177970	12900	12900	12900	12900	2
509	20240719	102200	34152170	12920	12920	12920	12920	0
510	20240719	102100	34152170	12920	12920	12920	12920	0
511	20240719	102000	34152170	12920	12920	12920	12920	0
512	20240719	101900	34152170	12920	12920	12920	12920	0
513	20240719	101800	34152170	12920	12920	12920	12920	0
514	20240719	101700	34152170	12920	12920	12920	12920	0
515	20240719	101600	34152170	12920	12920	12920	12920	0
516	20240719	101500	34152170	12920	12920	12920	12920	0
517	20240719	101400	34152170	12920	12920	12920	12920	0
518	20240719	101300	34152170	12920	12920	12920	12920	0
519	20240719	101200	34152170	12920	12920	12920	12920	0
520	20240719	101100	34152170	12920	12920	12920	12920	0
521	20240719	101000	34152170	12920	12920	12920	12920	0
522	20240719	100900	34152170	12920	12920	12920	12920	0
523	20240719	100800	34152170	12920	12920	12920	12920	0
524	20240719	100700	34152170	12920	12920	12920	12920	0
525	20240719	100600	34152170	12920	12920	12920	12920	0
526	20240719	100500	34152170	12920	12920	12920	12920	0
527	20240719	100400	34152170	12920	12920	12920	12920	0
528	20240719	100300	34152170	12920	12920	12920	12920	1
529	20240719	100200	34139250	12920	12920	12920	12920	0
530	20240719	100100	34139250	12920	12920	12920	12920	1
531	20240719	100000	34126330	12890	12890	12890	12890	0
532	20240719	095900	34126330	12890	12890	12890	12890	0
533	20240719	095800	34126330	12890	12890	12890	12890	0
534	20240719	095700	34126330	12890	12890	12890	12890	438
535	20240719	095600	28480510	12890	12890	12890	12890	0
536	20240719	095500	28480510	12890	12890	12890	12890	0
537	20240719	095400	28480510	12890	12890	12890	12890	1
538	20240719	095300	28467620	12880	12880	12880	12880	0
539	20240719	095200	28467620	12880	12880	12880	12880	0
540	20240719	095100	28467620	12880	12880	12880	12880	0
541	20240719	095000	28467620	12880	12880	12880	12880	0
542	20240719	094900	28467620	12880	12880	12880	12880	0
543	20240719	094800	28467620	12880	12880	12880	12880	0
544	20240719	094700	28467620	12880	12880	12880	12880	0
545	20240719	094600	28467620	12880	12880	12880	12880	0
546	20240719	094500	28467620	12880	12880	12880	12880	0
547	20240719	094400	28467620	12880	12880	12880	12880	0
548	20240719	094300	28467620	12880	12880	12880	12880	100
549	20240719	094200	27179620	12870	12870	12870	12870	0
550	20240719	094100	27179620	12870	12870	12870	12870	0
551	20240719	094000	27179620	12870	12870	12870	12870	0
552	20240719	093900	27179620	12870	12920	12920	12870	75
553	20240719	093800	26210820	12920	12870	12920	12860	300
554	20240719	093700	22346130	12870	12900	12900	12870	300
555	20240719	093600	18482590	12910	12910	12910	12910	10
556	20240719	093500	18353490	12910	12910	12910	12910	8
557	20240719	093400	18250210	12910	12910	12910	12910	1
558	20240719	093300	18237300	13090	13090	13090	13090	0
559	20240719	093200	18237300	13090	13090	13090	13090	0
560	20240719	093100	18237300	13090	13090	13090	13090	0
561	20240719	093000	18237300	13090	13090	13090	13090	0
562	20240719	092900	18237300	13090	13090	13090	13090	0
563	20240719	092800	18237300	13090	13090	13090	13090	0
564	20240719	092700	18237300	13090	13090	13090	13090	0
565	20240719	092600	18237300	13090	13090	13090	13090	0
566	20240719	092500	18237300	13090	13090	13090	13090	10
567	20240719	092400	18106400	13090	13090	13090	13090	1
568	20240719	092300	18093310	13100	13100	13100	13100	0
569	20240719	092200	18093310	13100	13100	13100	13100	0
570	20240719	092100	18093310	13100	13100	13100	13100	0
571	20240719	092000	18093310	13100	13100	13100	13100	0
572	20240719	091900	18093310	13100	13100	13100	13100	0
573	20240719	091800	18093310	13100	13100	13100	13100	0
574	20240719	091700	18093310	13100	13100	13100	13100	0
575	20240719	091600	18093310	13100	13100	13100	13100	0
576	20240719	091500	18093310	13100	13100	13100	13100	1
577	20240719	091400	18080210	13100	13100	13100	13100	0
578	20240719	091300	18080210	13100	13100	13100	13100	60
579	20240719	091200	17294210	13110	13110	13110	13110	0
580	20240719	091100	17294210	13110	13110	13110	13110	0
581	20240719	091000	17294210	13110	13110	13110	13110	0
582	20240719	090900	17294210	13110	13110	13110	13110	0
583	20240719	090800	17294210	13110	13110	13110	13110	143
584	20240719	090700	15419480	13160	13160	13160	13160	0
585	20240719	090600	15419480	13160	13160	13160	13160	0
586	20240719	090500	15419480	13160	13160	13160	13160	0
587	20240719	090400	15419480	13160	13160	13160	13160	0
588	20240719	090300	15419480	13160	13160	13160	13160	0
589	20240719	090200	15419480	13160	13160	13160	13160	0
590	20240719	090100	15419480	13160	13160	13160	13160	1
591	20240719	090000	15406320	12930	12930	12950	12810	1195