KissMeData/010770/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185600	26727455	2990	2990	2990	2990	119
3	20240715	185500	26727455	2990	2990	2990	2990	0
4	20240715	185400	26727455	2990	2990	2990	2990	0
5	20240715	185300	26727455	2990	2990	2990	2990	0
6	20240715	185200	26727455	2990	2990	2990	2990	0
7	20240715	185100	26727455	2990	2990	2990	2990	0
8	20240715	185000	26727455	2990	2990	2990	2990	0
9	20240715	184900	26727455	2990	2990	2990	2990	0
10	20240715	184800	26727455	2990	2990	2990	2990	0
11	20240715	184700	26727455	2990	2990	2990	2990	0
12	20240715	184600	26727455	2990	2990	2990	2990	0
13	20240715	184500	26727455	2990	2990	2990	2990	0
14	20240715	184400	26727455	2990	2990	2990	2990	0
15	20240715	184300	26727455	2990	2990	2990	2990	0
16	20240715	184200	26727455	2990	2990	2990	2990	0
17	20240715	184100	26727455	2990	2990	2990	2990	0
18	20240715	184000	26727455	2990	2990	2990	2990	0
19	20240715	183900	26727455	2990	2990	2990	2990	0
20	20240715	183800	26727455	2990	2990	2990	2990	0
21	20240715	183700	26727455	2990	2990	2990	2990	0
22	20240715	183600	26727455	2990	2990	2990	2990	0
23	20240715	183500	26727455	2990	2990	2990	2990	0
24	20240715	183400	26727455	2990	2990	2990	2990	0
25	20240715	183300	26727455	2990	2990	2990	2990	0
26	20240715	183200	26727455	2990	2990	2990	2990	0
27	20240715	183100	26727455	2990	2990	2990	2990	0
28	20240715	183000	26727455	2990	2990	2990	2990	0
29	20240715	182900	26727455	2990	2990	2990	2990	0
30	20240715	182800	26727455	2990	2990	2990	2990	0
31	20240715	182700	26727455	2990	2990	2990	2990	0
32	20240715	182600	26727455	2990	2990	2990	2990	119
33	20240715	182500	26727455	2990	2990	2990	2990	0
34	20240715	182400	26727455	2990	2990	2990	2990	0
35	20240715	182300	26727455	2990	2990	2990	2990	0
36	20240715	182200	26727455	2990	2990	2990	2990	0
37	20240715	182100	26727455	2990	2990	2990	2990	0
38	20240715	182000	26727455	2990	2990	2990	2990	0
39	20240715	181900	26727455	2990	2990	2990	2990	0
40	20240715	181800	26727455	2990	2990	2990	2990	0
41	20240715	181700	26727455	2990	2990	2990	2990	0
42	20240715	181600	26727455	2990	2990	2990	2990	0
43	20240715	181500	26727455	2990	2990	2990	2990	0
44	20240715	181400	26727455	2990	2990	2990	2990	0
45	20240715	181300	26727455	2990	2990	2990	2990	0
46	20240715	181200	26727455	2990	2990	2990	2990	0
47	20240715	181100	26727455	2990	2990	2990	2990	0
48	20240715	181000	26727455	2990	2990	2990	2990	0
49	20240715	180900	26727455	2990	2990	2990	2990	0
50	20240715	180800	26727455	2990	2990	2990	2990	0
51	20240715	180700	26727455	2990	2990	2990	2990	0
52	20240715	180600	26727455	2990	2990	2990	2990	0
53	20240715	180500	26727455	2990	2990	2990	2990	0
54	20240715	180400	26727455	2990	2990	2990	2990	0
55	20240715	180300	26727455	2990	2990	2990	2990	0
56	20240715	180200	26727455	2990	2990	2990	2990	0
57	20240715	180100	26727455	2990	2990	2990	2990	0
58	20240715	180000	26727455	2990	2990	2990	2990	0
59	20240715	175900	26727455	2990	2990	2990	2990	0
60	20240715	175800	26727455	2990	2990	2990	2990	0
61	20240715	175700	26727455	2990	2990	2990	2990	0
62	20240715	175600	26727455	2990	2990	2990	2990	119
63	20240715	175500	26727455	2990	2990	2990	2990	0
64	20240715	175400	26727455	2990	2990	2990	2990	0
65	20240715	175300	26727455	2990	2990	2990	2990	0
66	20240715	175200	26727455	2990	2990	2990	2990	0
67	20240715	175100	26727455	2990	2990	2990	2990	0
68	20240715	175000	26727455	2990	2990	2990	2990	0
69	20240715	174900	26727455	2990	2990	2990	2990	0
70	20240715	174800	26727455	2990	2990	2990	2990	0
71	20240715	174700	26727455	2990	2990	2990	2990	0
72	20240715	174600	26727455	2990	2990	2990	2990	0
73	20240715	174500	26727455	2990	2990	2990	2990	0
74	20240715	174400	26727455	2990	2990	2990	2990	0
75	20240715	174300	26727455	2990	2990	2990	2990	0
76	20240715	174200	26727455	2990	2990	2990	2990	0
77	20240715	174100	26727455	2990	2990	2990	2990	0
78	20240715	174000	26727455	2990	2990	2990	2990	0
79	20240715	173900	26727455	2990	2990	2990	2990	0
80	20240715	173800	26727455	2990	2990	2990	2990	0
81	20240715	173700	26727455	2990	2990	2990	2990	0
82	20240715	173600	26727455	2990	2990	2990	2990	0
83	20240715	173500	26727455	2990	2990	2990	2990	0
84	20240715	173400	26727455	2990	2990	2990	2990	0
85	20240715	173300	26727455	2990	2990	2990	2990	0
86	20240715	173200	26727455	2990	2990	2990	2990	0
87	20240715	173100	26727455	2990	2990	2990	2990	0
88	20240715	173000	26727455	2990	2990	2990	2990	0
89	20240715	172900	26727455	2990	2990	2990	2990	0
90	20240715	172800	26727455	2990	2990	2990	2990	0
91	20240715	172700	26727455	2990	2990	2990	2990	0
92	20240715	172600	26727455	2990	2990	2990	2990	119
93	20240715	172500	26727455	2990	2990	2990	2990	0
94	20240715	172400	26727455	2990	2990	2990	2990	0
95	20240715	172300	26727455	2990	2990	2990	2990	0
96	20240715	172200	26727455	2990	2990	2990	2990	0
97	20240715	172100	26727455	2990	2990	2990	2990	0
98	20240715	172000	26727455	2990	2990	2990	2990	0
99	20240715	171900	26727455	2990	2990	2990	2990	0
100	20240715	171800	26727455	2990	2990	2990	2990	0
101	20240715	171700	26727455	2990	2990	2990	2990	0
102	20240715	171600	26727455	2990	2990	2990	2990	0
103	20240715	171500	26727455	2990	2990	2990	2990	0
104	20240715	171400	26727455	2990	2990	2990	2990	0
105	20240715	171300	26727455	2990	2990	2990	2990	0
106	20240715	171200	26727455	2990	2990	2990	2990	0
107	20240715	171100	26727455	2990	2990	2990	2990	0
108	20240715	171000	26727455	2990	2990	2990	2990	0
109	20240715	170900	26727455	2990	2990	2990	2990	0
110	20240715	170800	26727455	2990	2990	2990	2990	0
111	20240715	170700	26727455	2990	2990	2990	2990	0
112	20240715	170600	26727455	2990	2990	2990	2990	0
113	20240715	170500	26727455	2990	2990	2990	2990	0
114	20240715	170400	26727455	2990	2990	2990	2990	0
115	20240715	170300	26727455	2990	2990	2990	2990	0
116	20240715	170200	26727455	2990	2990	2990	2990	0
117	20240715	170100	26727455	2990	2990	2990	2990	0
118	20240715	170000	26727455	2990	2990	2990	2990	0
119	20240715	165900	26727455	2990	2990	2990	2990	0
120	20240715	165800	26727455	2990	2990	2990	2990	0
121	20240715	165700	26727455	2990	2990	2990	2990	0
122	20240715	165600	26727455	2990	2990	2990	2990	119
123	20240715	165500	26727455	2990	2990	2990	2990	0
124	20240715	165400	26727455	2990	2990	2990	2990	0
125	20240715	165300	26727455	2990	2990	2990	2990	0
126	20240715	165200	26727455	2990	2990	2990	2990	0
127	20240715	165100	26727455	2990	2990	2990	2990	0
128	20240715	165000	26727455	2990	2990	2990	2990	0
129	20240715	164900	26727455	2990	2990	2990	2990	0
130	20240715	164800	26727455	2990	2990	2990	2990	0
131	20240715	164700	26727455	2990	2990	2990	2990	0
132	20240715	164600	26727455	2990	2990	2990	2990	0
133	20240715	164500	26727455	2990	2990	2990	2990	0
134	20240715	164400	26727455	2990	2990	2990	2990	0
135	20240715	164300	26727455	2990	2990	2990	2990	0
136	20240715	164200	26727455	2990	2990	2990	2990	0
137	20240715	164100	26727455	2990	2990	2990	2990	0
138	20240715	164000	26727455	2990	2990	2990	2990	0
139	20240715	163900	26727455	2990	2990	2990	2990	0
140	20240715	163800	26727455	2990	2990	2990	2990	0
141	20240715	163700	26727455	2990	2990	2990	2990	0
142	20240715	163600	26727455	2990	2990	2990	2990	0
143	20240715	163500	26727455	2990	2990	2990	2990	0
144	20240715	163400	26727455	2990	2990	2990	2990	0
145	20240715	163300	26727455	2990	2990	2990	2990	0
146	20240715	163200	26727455	2990	2990	2990	2990	0
147	20240715	163100	26727455	2990	2990	2990	2990	0
148	20240715	163000	26727455	2990	2990	2990	2990	0
149	20240715	162900	26727455	2990	2990	2990	2990	0
150	20240715	162800	26727455	2990	2990	2990	2990	0
151	20240715	162700	26727455	2990	2990	2990	2990	0
152	20240715	162600	26727455	2990	2990	2990	2990	119
153	20240715	162500	26727455	2990	2990	2990	2990	0
154	20240715	162400	26727455	2990	2990	2990	2990	0
155	20240715	162300	26727455	2990	2990	2990	2990	0
156	20240715	162200	26727455	2990	2990	2990	2990	0
157	20240715	162100	26727455	2990	2990	2990	2990	0
158	20240715	162000	26727455	2990	2990	2990	2990	0
159	20240715	161900	26727455	2990	2990	2990	2990	0
160	20240715	161800	26727455	2990	2990	2990	2990	0
161	20240715	161700	26727455	2990	2990	2990	2990	0
162	20240715	161600	26727455	2990	2990	2990	2990	0
163	20240715	161500	26727455	2990	2990	2990	2990	0
164	20240715	161400	26727455	2990	2990	2990	2990	0
165	20240715	161300	26727455	2990	2990	2990	2990	0
166	20240715	161200	26727455	2990	2990	2990	2990	0
167	20240715	161100	26727455	2990	2990	2990	2990	0
168	20240715	161000	26727455	2990	2990	2990	2990	0
169	20240715	160900	26727455	2990	2990	2990	2990	0
170	20240715	160800	26727455	2990	2990	2990	2990	0
171	20240715	160700	26727455	2990	2990	2990	2990	0
172	20240715	160600	26727455	2990	2990	2990	2990	0
173	20240715	160500	26727455	2990	2990	2990	2990	0
174	20240715	160400	26727455	2990	2990	2990	2990	0
175	20240715	160300	26727455	2990	2990	2990	2990	0
176	20240715	160200	26727455	2990	2990	2990	2990	0
177	20240715	160100	26727455	2990	2990	2990	2990	0
178	20240715	160000	26727455	2990	2990	2990	2990	0
179	20240715	155900	26727455	2990	2990	2990	2990	0
180	20240715	155800	26727455	2990	2990	2990	2990	0
181	20240715	155700	26727455	2990	2990	2990	2990	0
182	20240715	155600	26727455	2990	2990	2990	2990	119
183	20240715	155500	26727455	2990	2990	2990	2990	0
184	20240715	155400	26727455	2990	2990	2990	2990	0
185	20240715	155300	26727455	2990	2990	2990	2990	0
186	20240715	155200	26727455	2990	2990	2990	2990	0
187	20240715	155100	26727455	2990	2990	2990	2990	0
188	20240715	155000	26727455	2990	2990	2990	2990	0
189	20240715	154900	26727455	2990	2990	2990	2990	0
190	20240715	154800	26727455	2990	2990	2990	2990	0
191	20240715	154700	26727455	2990	2990	2990	2990	0
192	20240715	154600	26727455	2990	2990	2990	2990	0
193	20240715	154500	26727455	2990	2990	2990	2990	0
194	20240715	154400	26727455	2990	2990	2990	2990	0
195	20240715	154300	26727455	2990	2990	2990	2990	0
196	20240715	154200	26727455	2990	2990	2990	2990	0
197	20240715	154100	26727455	2990	2990	2990	2990	0
198	20240715	154000	26727455	2990	2990	2990	2990	0
199	20240715	153900	26727455	2990	2990	2990	2990	0
200	20240715	153800	26727455	2990	2990	2990	2990	0
201	20240715	153700	26727455	2990	2990	2990	2990	0
202	20240715	153600	26727455	2990	2990	2990	2990	0
203	20240715	153500	26727455	2990	2990	2990	2990	0
204	20240715	153400	26727455	2990	2990	2990	2990	0
205	20240715	153300	26727455	2990	2990	2990	2990	0
206	20240715	153200	26727455	2990	2990	2990	2990	0
207	20240715	153100	26727455	2990	2990	2990	2990	0
208	20240715	153000	26727455	2990	2990	2990	2990	119
209	20240715	152900	26371645	2965	2965	2965	2965	0
210	20240715	152800	26371645	2965	2965	2965	2965	0
211	20240715	152700	26371645	2965	2965	2965	2965	0
212	20240715	152600	26371645	2965	2965	2965	2965	0
213	20240715	152500	26371645	2965	2965	2965	2965	0
214	20240715	152400	26371645	2965	2965	2965	2965	0
215	20240715	152300	26371645	2965	2965	2965	2965	0
216	20240715	152200	26371645	2965	2965	2965	2965	0
217	20240715	152100	26371645	2965	2965	2965	2965	0
218	20240715	152000	26371645	2965	2965	2965	2965	0
219	20240715	151900	26371645	2965	2965	2965	2965	0
220	20240715	151800	26371645	2965	2965	2965	2965	0
221	20240715	151700	26371645	2965	2965	2965	2965	0
222	20240715	151600	26371645	2965	2965	2965	2965	47
223	20240715	151500	26232290	2965	2965	2965	2965	0
224	20240715	151400	26232290	2965	2965	2965	2965	0
225	20240715	151300	26232290	2965	2965	2965	2965	0
226	20240715	151200	26232290	2965	2965	2965	2965	0
227	20240715	151100	26232290	2965	2965	2965	2965	0
228	20240715	151000	26232290	2965	2965	2965	2965	153
229	20240715	150900	25778645	2965	2965	2965	2965	2
230	20240715	150800	25772715	2965	2965	2965	2965	2
231	20240715	150700	25766785	2970	2970	2970	2970	0
232	20240715	150600	25766785	2970	2970	2970	2970	1
233	20240715	150500	25763815	2990	2990	2990	2990	0
234	20240715	150400	25763815	2990	2990	2990	2990	0
235	20240715	150300	25763815	2990	2990	2990	2990	0
236	20240715	150200	25763815	2990	2990	2990	2990	0
237	20240715	150100	25763815	2990	2990	2990	2990	0
238	20240715	150000	25763815	2990	2990	2990	2990	0
239	20240715	145900	25763815	2990	2990	2990	2990	0
240	20240715	145800	25763815	2990	2990	2990	2990	0
241	20240715	145700	25763815	2990	2990	2990	2990	0
242	20240715	145600	25763815	2990	2990	2990	2990	1
243	20240715	145500	25760825	2990	2990	2990	2990	0
244	20240715	145400	25760825	2990	2990	2990	2990	1
245	20240715	145300	25757835	2965	2965	2965	2965	0
246	20240715	145200	25757835	2965	2965	2965	2965	0
247	20240715	145100	25757835	2965	2965	2965	2965	0
248	20240715	145000	25757835	2965	2970	2970	2965	54
249	20240715	144900	25597700	2990	2990	2990	2990	0
250	20240715	144800	25597700	2990	2990	2990	2990	0
251	20240715	144700	25597700	2990	2990	2990	2990	0
252	20240715	144600	25597700	2990	2990	2990	2990	0
253	20240715	144500	25597700	2990	2990	2990	2990	0
254	20240715	144400	25597700	2990	2990	2990	2990	0
255	20240715	144300	25597700	2990	2990	2990	2990	0
256	20240715	144200	25597700	2990	2990	2990	2990	0
257	20240715	144100	25597700	2990	2990	2990	2990	0
258	20240715	144000	25597700	2990	2990	2990	2990	0
259	20240715	143900	25597700	2990	2990	2990	2990	0
260	20240715	143800	25597700	2990	2990	2990	2990	0
261	20240715	143700	25597700	2990	2990	2990	2990	0
262	20240715	143600	25597700	2990	2990	2990	2990	1
263	20240715	143500	25594710	2965	2965	2965	2965	0
264	20240715	143400	25594710	2965	2965	2965	2965	0
265	20240715	143300	25594710	2965	2965	2965	2965	55
266	20240715	143200	25431635	2965	2965	2965	2965	0
267	20240715	143100	25431635	2965	2965	2965	2965	0
268	20240715	143000	25431635	2965	2965	2965	2965	0
269	20240715	142900	25431635	2965	2965	2965	2965	0
270	20240715	142800	25431635	2965	2965	2965	2965	20
271	20240715	142700	25372335	2965	2965	2965	2965	0
272	20240715	142600	25372335	2965	2965	2965	2965	0
273	20240715	142500	25372335	2965	2965	2965	2965	0
274	20240715	142400	25372335	2965	2965	2965	2965	0
275	20240715	142300	25372335	2965	2965	2965	2965	0
276	20240715	142200	25372335	2965	2965	2965	2965	0
277	20240715	142100	25372335	2965	2965	2965	2965	0
278	20240715	142000	25372335	2965	2965	2965	2965	0
279	20240715	141900	25372335	2965	2965	2965	2965	0
280	20240715	141800	25372335	2965	2965	2965	2965	0
281	20240715	141700	25372335	2965	2965	2965	2965	0
282	20240715	141600	25372335	2965	2965	2965	2965	55
283	20240715	141500	25209260	2965	2965	2965	2965	0
284	20240715	141400	25209260	2965	2965	2965	2965	0
285	20240715	141300	25209260	2965	2965	2965	2965	0
286	20240715	141200	25209260	2965	2965	2965	2965	0
287	20240715	141100	25209260	2965	2965	2965	2965	0
288	20240715	141000	25209260	2965	2965	2965	2965	0
289	20240715	140900	25209260	2965	2965	2965	2965	0
290	20240715	140800	25209260	2965	2965	2965	2965	0
291	20240715	140700	25209260	2965	2965	2965	2965	0
292	20240715	140600	25209260	2965	2965	2965	2965	0
293	20240715	140500	25209260	2965	2965	2965	2965	0
294	20240715	140400	25209260	2965	2965	2965	2965	0
295	20240715	140300	25209260	2965	2965	2965	2965	0
296	20240715	140200	25209260	2965	2965	2965	2965	0
297	20240715	140100	25209260	2965	2965	2965	2965	0
298	20240715	140000	25209260	2965	2965	2965	2965	0
299	20240715	135900	25209260	2965	2970	2970	2965	55
300	20240715	135800	25046130	2970	2970	2970	2970	0
301	20240715	135700	25046130	2970	2970	2970	2970	0
302	20240715	135600	25046130	2970	2970	2970	2970	0
303	20240715	135500	25046130	2970	2970	2970	2970	0
304	20240715	135400	25046130	2970	2970	2970	2970	0
305	20240715	135300	25046130	2970	2970	2970	2970	0
306	20240715	135200	25046130	2970	2970	2970	2970	0
307	20240715	135100	25046130	2970	2970	2970	2970	0
308	20240715	135000	25046130	2970	2970	2970	2970	0
309	20240715	134900	25046130	2970	2970	2970	2970	0
310	20240715	134800	25046130	2970	2970	2970	2970	0
311	20240715	134700	25046130	2970	2970	2970	2970	0
312	20240715	134600	25046130	2970	2970	2970	2970	0
313	20240715	134500	25046130	2970	2970	2970	2970	0
314	20240715	134400	25046130	2970	2970	2970	2970	0
315	20240715	134300	25046130	2970	2970	2970	2970	0
316	20240715	134200	25046130	2970	2970	2970	2970	55
317	20240715	134100	24882780	2970	2970	2970	2970	0
318	20240715	134000	24882780	2970	2970	2970	2970	0
319	20240715	133900	24882780	2970	2970	2970	2970	0
320	20240715	133800	24882780	2970	2970	2970	2970	0
321	20240715	133700	24882780	2970	2970	2970	2970	0
322	20240715	133600	24882780	2970	2970	2970	2970	0
323	20240715	133500	24882780	2970	2970	2970	2970	0
324	20240715	133400	24882780	2970	2970	2970	2970	0
325	20240715	133300	24882780	2970	2970	2970	2970	0
326	20240715	133200	24882780	2970	2970	2970	2970	0
327	20240715	133100	24882780	2970	2970	2970	2970	0
328	20240715	133000	24882780	2970	2970	2970	2970	0
329	20240715	132900	24882780	2970	2970	2970	2970	0
330	20240715	132800	24882780	2970	2970	2970	2970	0
331	20240715	132700	24882780	2970	2970	2970	2970	0
332	20240715	132600	24882780	2970	2970	2970	2970	0
333	20240715	132500	24882780	2970	2970	2970	2970	55
334	20240715	132400	24719430	2990	2990	2990	2990	0
335	20240715	132300	24719430	2990	2990	2990	2990	0
336	20240715	132200	24719430	2990	2990	2990	2990	0
337	20240715	132100	24719430	2990	2990	2990	2990	0
338	20240715	132000	24719430	2990	2990	2990	2990	0
339	20240715	131900	24719430	2990	2990	2990	2990	0
340	20240715	131800	24719430	2990	2990	2990	2990	0
341	20240715	131700	24719430	2990	2990	2990	2990	0
342	20240715	131600	24719430	2990	2990	2990	2990	0
343	20240715	131500	24719430	2990	2990	2990	2990	0
344	20240715	131400	24719430	2990	2990	2990	2990	0
345	20240715	131300	24719430	2990	2990	2990	2990	0
346	20240715	131200	24719430	2990	2990	2990	2990	0
347	20240715	131100	24719430	2990	2990	2990	2990	0
348	20240715	131000	24719430	2990	2990	2990	2990	67
349	20240715	130900	24519100	2965	2965	2965	2965	0
350	20240715	130800	24519100	2965	2965	2965	2965	55
351	20240715	130700	24356025	2990	2990	2990	2990	0
352	20240715	130600	24356025	2990	2990	2990	2990	0
353	20240715	130500	24356025	2990	2990	2990	2990	0
354	20240715	130400	24356025	2990	2990	2990	2990	0
355	20240715	130300	24356025	2990	2990	2990	2990	0
356	20240715	130200	24356025	2990	2990	2990	2990	0
357	20240715	130100	24356025	2990	2990	2990	2990	0
358	20240715	130000	24356025	2990	2990	2990	2990	1
359	20240715	125900	24353035	2965	2965	2965	2965	0
360	20240715	125800	24353035	2965	2965	2965	2965	0
361	20240715	125700	24353035	2965	2965	2965	2965	0
362	20240715	125600	24353035	2965	2965	2965	2965	0
363	20240715	125500	24353035	2965	2965	2965	2965	0
364	20240715	125400	24353035	2965	2965	2965	2965	0
365	20240715	125300	24353035	2965	2965	2965	2965	0
366	20240715	125200	24353035	2965	2965	2965	2965	0
367	20240715	125100	24353035	2965	2970	2970	2965	55
368	20240715	125000	24189775	2995	2990	2995	2990	300
369	20240715	124900	23292345	2960	2960	2960	2960	0
370	20240715	124800	23292345	2960	2960	2960	2960	0
371	20240715	124700	23292345	2960	2960	2960	2960	0
372	20240715	124600	23292345	2960	2960	2960	2960	0
373	20240715	124500	23292345	2960	2960	2960	2960	0
374	20240715	124400	23292345	2960	2960	2960	2960	0
375	20240715	124300	23292345	2960	2960	2960	2960	0
376	20240715	124200	23292345	2960	2960	2960	2960	0
377	20240715	124100	23292345	2960	2960	2960	2960	0
378	20240715	124000	23292345	2960	2960	2960	2960	0
379	20240715	123900	23292345	2960	2960	2960	2960	0
380	20240715	123800	23292345	2960	2960	2960	2960	0
381	20240715	123700	23292345	2960	2960	2960	2960	0
382	20240715	123600	23292345	2960	2960	2960	2960	0
383	20240715	123500	23292345	2960	2960	2960	2960	0
384	20240715	123400	23292345	2960	2965	2965	2960	55
385	20240715	123300	23129540	2970	2970	2970	2970	0
386	20240715	123200	23129540	2970	2970	2970	2970	200
387	20240715	123100	22535540	2970	2970	2970	2970	0
388	20240715	123000	22535540	2970	2970	2970	2970	0
389	20240715	122900	22535540	2970	2970	2970	2970	0
390	20240715	122800	22535540	2970	2970	2970	2970	0
391	20240715	122700	22535540	2970	2970	2970	2970	0
392	20240715	122600	22535540	2970	2970	2970	2970	0
393	20240715	122500	22535540	2970	2970	2970	2970	0
394	20240715	122400	22535540	2970	2970	2970	2970	0
395	20240715	122300	22535540	2970	2970	2970	2970	0
396	20240715	122200	22535540	2970	2970	2970	2970	0
397	20240715	122100	22535540	2970	2970	2970	2970	0
398	20240715	122000	22535540	2970	2970	2970	2970	0
399	20240715	121900	22535540	2970	2970	2970	2970	0
400	20240715	121800	22535540	2970	2970	2970	2970	0
401	20240715	121700	22535540	2970	2970	2970	2970	55
402	20240715	121600	22372190	2970	2970	2970	2970	0
403	20240715	121500	22372190	2970	2970	2970	2970	0
404	20240715	121400	22372190	2970	2970	2970	2970	0
405	20240715	121300	22372190	2970	2970	2970	2970	0
406	20240715	121200	22372190	2970	2970	2970	2970	0
407	20240715	121100	22372190	2970	2970	2970	2970	0
408	20240715	121000	22372190	2970	2970	2970	2970	0
409	20240715	120900	22372190	2970	2970	2970	2970	0
410	20240715	120800	22372190	2970	2970	2970	2970	0
411	20240715	120700	22372190	2970	2970	2970	2970	0
412	20240715	120600	22372190	2970	2970	2970	2970	0
413	20240715	120500	22372190	2970	2970	2970	2970	0
414	20240715	120400	22372190	2970	2970	2970	2970	0
415	20240715	120300	22372190	2970	2970	2970	2970	0
416	20240715	120200	22372190	2970	2970	2970	2970	0
417	20240715	120100	22372190	2970	2970	2970	2970	0
418	20240715	120000	22372190	2970	2970	2970	2970	55
419	20240715	115900	22208840	2970	2970	2970	2970	0
420	20240715	115800	22208840	2970	2970	2970	2970	0
421	20240715	115700	22208840	2970	2970	2970	2970	0
422	20240715	115600	22208840	2970	2970	2970	2970	0
423	20240715	115500	22208840	2970	2970	2970	2970	0
424	20240715	115400	22208840	2970	2970	2970	2970	0
425	20240715	115300	22208840	2970	2970	2970	2970	0
426	20240715	115200	22208840	2970	2970	2970	2970	0
427	20240715	115100	22208840	2970	2970	2970	2970	0
428	20240715	115000	22208840	2970	2970	2970	2970	0
429	20240715	114900	22208840	2970	2970	2970	2970	0
430	20240715	114800	22208840	2970	2970	2970	2970	0
431	20240715	114700	22208840	2970	2970	2970	2970	0
432	20240715	114600	22208840	2970	2970	2970	2970	0
433	20240715	114500	22208840	2970	2970	2970	2970	0
434	20240715	114400	22208840	2970	2970	2970	2970	0
435	20240715	114300	22208840	2970	2970	2970	2970	55
436	20240715	114200	22045490	2970	2970	2970	2970	0
437	20240715	114100	22045490	2970	2970	2970	2970	0
438	20240715	114000	22045490	2970	2970	2970	2970	0
439	20240715	113900	22045490	2970	2970	2970	2970	0
440	20240715	113800	22045490	2970	2970	2970	2970	0
441	20240715	113700	22045490	2970	2970	2970	2970	0
442	20240715	113600	22045490	2970	2970	2970	2970	0
443	20240715	113500	22045490	2970	2970	2970	2970	0
444	20240715	113400	22045490	2970	2970	2970	2970	0
445	20240715	113300	22045490	2970	2970	2970	2970	0
446	20240715	113200	22045490	2970	2970	2970	2970	0
447	20240715	113100	22045490	2970	2970	2970	2970	0
448	20240715	113000	22045490	2970	2970	2970	2970	0
449	20240715	112900	22045490	2970	2970	2970	2970	0
450	20240715	112800	22045490	2970	2970	2970	2970	0
451	20240715	112700	22045490	2970	2970	2970	2970	0
452	20240715	112600	22045490	2970	2975	2975	2970	55
453	20240715	112500	21882135	2975	2975	2975	2975	0
454	20240715	112400	21882135	2975	2975	2975	2975	0
455	20240715	112300	21882135	2975	2975	2975	2975	0
456	20240715	112200	21882135	2975	2975	2975	2975	0
457	20240715	112100	21882135	2975	2975	2975	2975	0
458	20240715	112000	21882135	2975	2975	2975	2975	0
459	20240715	111900	21882135	2975	2975	2975	2975	0
460	20240715	111800	21882135	2975	2975	2975	2975	400
461	20240715	111700	20692135	2975	2975	2975	2975	500
462	20240715	111600	19204635	2975	2975	2975	2975	0
463	20240715	111500	19204635	2975	2975	2975	2975	0
464	20240715	111400	19204635	2975	2975	2975	2975	0
465	20240715	111300	19204635	2975	2975	2975	2975	0
466	20240715	111200	19204635	2975	2975	2975	2975	0
467	20240715	111100	19204635	2975	2975	2975	2975	0
468	20240715	111000	19204635	2975	2975	2975	2975	0
469	20240715	110900	19204635	2975	2980	2980	2975	55
470	20240715	110800	19040955	2980	2980	2980	2980	0
471	20240715	110700	19040955	2980	2980	2980	2980	0
472	20240715	110600	19040955	2980	2980	2980	2980	0
473	20240715	110500	19040955	2980	2980	2980	2980	0
474	20240715	110400	19040955	2980	2980	2980	2980	200
475	20240715	110300	18444955	2980	2980	2980	2980	0
476	20240715	110200	18444955	2980	2980	2980	2980	500
477	20240715	110100	16954955	2975	2975	2975	2975	0
478	20240715	110000	16954955	2975	2975	2975	2975	0
479	20240715	105900	16954955	2975	2975	2975	2975	0
480	20240715	105800	16954955	2975	2975	2975	2975	0
481	20240715	105700	16954955	2975	2975	2975	2975	0
482	20240715	105600	16954955	2975	2975	2975	2975	0
483	20240715	105500	16954955	2975	2975	2975	2975	0
484	20240715	105400	16954955	2975	2975	2975	2975	0
485	20240715	105300	16954955	2975	2975	2975	2975	0
486	20240715	105200	16954955	2975	2995	2995	2975	255
487	20240715	105100	16192330	2980	2980	2980	2980	0
488	20240715	105000	16192330	2980	2980	2980	2980	5
489	20240715	104900	16177430	2980	2980	2980	2980	0
490	20240715	104800	16177430	2980	2980	2980	2980	0
491	20240715	104700	16177430	2980	2980	2980	2980	0
492	20240715	104600	16177430	2980	2980	2980	2980	0
493	20240715	104500	16177430	2980	2980	2980	2980	0
494	20240715	104400	16177430	2980	2980	2980	2980	0
495	20240715	104300	16177430	2980	2980	2980	2980	0
496	20240715	104200	16177430	2980	2980	2980	2980	0
497	20240715	104100	16177430	2980	2980	2980	2980	0
498	20240715	104000	16177430	2980	2980	2980	2980	0
499	20240715	103900	16177430	2980	2980	2980	2980	0
500	20240715	103800	16177430	2980	2980	2980	2980	0
501	20240715	103700	16177430	2980	2980	2980	2980	0
502	20240715	103600	16177430	2980	2980	2980	2980	0
503	20240715	103500	16177430	2980	2980	2980	2980	55
504	20240715	103400	16013530	2995	2995	2995	2995	0
505	20240715	103300	16013530	2995	2995	2995	2995	0
506	20240715	103200	16013530	2995	2995	2995	2995	0
507	20240715	103100	16013530	2995	2995	2995	2995	0
508	20240715	103000	16013530	2995	2995	2995	2995	0
509	20240715	102900	16013530	2995	2995	2995	2995	0
510	20240715	102800	16013530	2995	2995	2995	2995	0
511	20240715	102700	16013530	2995	2995	2995	2995	0
512	20240715	102600	16013530	2995	2995	2995	2995	0
513	20240715	102500	16013530	2995	2995	2995	2995	0
514	20240715	102400	16013530	2995	2995	2995	2995	2
515	20240715	102300	16007540	2980	2980	2980	2980	0
516	20240715	102200	16007540	2980	2980	2980	2980	0
517	20240715	102100	16007540	2980	2980	2980	2980	0
518	20240715	102000	16007540	2980	2980	2980	2980	0
519	20240715	101900	16007540	2980	2980	2980	2980	74
520	20240715	101800	15787020	2980	2980	2980	2980	55
521	20240715	101700	15623120	3000	3000	3000	3000	0
522	20240715	101600	15623120	3000	3000	3000	3000	0
523	20240715	101500	15623120	3000	3000	3000	3000	0
524	20240715	101400	15623120	3000	3000	3000	3000	0
525	20240715	101300	15623120	3000	3000	3000	3000	0
526	20240715	101200	15623120	3000	3000	3000	3000	0
527	20240715	101100	15623120	3000	3000	3000	3000	0
528	20240715	101000	15623120	3000	3000	3000	3000	0
529	20240715	100900	15623120	3000	3000	3000	3000	0
530	20240715	100800	15623120	3000	3000	3000	3000	0
531	20240715	100700	15623120	3000	3000	3000	3000	0
532	20240715	100600	15623120	3000	3000	3000	3000	1
533	20240715	100500	15620120	3000	3000	3000	3000	0
534	20240715	100400	15620120	3000	3000	3000	3000	11
535	20240715	100300	15587120	2980	2980	2980	2980	100
536	20240715	100200	15289120	2980	2980	2980	2980	0
537	20240715	100100	15289120	2980	2980	2980	2980	55
538	20240715	100000	15125220	3005	3005	3005	3005	0
539	20240715	095900	15125220	3005	3005	3005	3005	0
540	20240715	095800	15125220	3005	3005	3005	3005	0
541	20240715	095700	15125220	3005	3005	3005	3005	0
542	20240715	095600	15125220	3005	3005	3005	3005	2
543	20240715	095500	15119210	3000	3000	3000	3000	0
544	20240715	095400	15119210	3000	3000	3000	3000	0
545	20240715	095300	15119210	3000	3000	3000	3000	0
546	20240715	095200	15119210	3000	3000	3000	3000	0
547	20240715	095100	15119210	3000	3000	3000	3000	2
548	20240715	095000	15113210	3000	3000	3000	3000	0
549	20240715	094900	15113210	3000	3000	3000	3000	0
550	20240715	094800	15113210	3000	3005	3005	3000	50
551	20240715	094700	14963185	3000	3000	3000	3000	0
552	20240715	094600	14963185	3000	2985	3000	2985	455
553	20240715	094500	13602390	2975	2975	2975	2975	0
554	20240715	094400	13602390	2975	2975	2975	2975	55
555	20240715	094300	13438765	2985	2985	2985	2985	0
556	20240715	094200	13438765	2985	2985	2985	2985	0
557	20240715	094100	13438765	2985	2985	2985	2985	0
558	20240715	094000	13438765	2985	2985	2985	2985	0
559	20240715	093900	13438765	2985	2985	2985	2985	0
560	20240715	093800	13438765	2985	2985	2985	2985	5
561	20240715	093700	13423840	2975	2975	2975	2975	0
562	20240715	093600	13423840	2975	2975	2975	2975	0
563	20240715	093500	13423840	2975	2975	2975	2975	0
564	20240715	093400	13423840	2975	2975	2975	2975	0
565	20240715	093300	13423840	2975	2975	2975	2975	0
566	20240715	093200	13423840	2975	2975	2975	2975	0
567	20240715	093100	13423840	2975	2975	2975	2975	0
568	20240715	093000	13423840	2975	2975	2975	2975	0
569	20240715	092900	13423840	2975	2975	2975	2975	0
570	20240715	092800	13423840	2975	2975	2975	2975	0
571	20240715	092700	13423840	2975	2975	2975	2975	55
572	20240715	092600	13260215	2975	2975	2975	2975	3000
573	20240715	092500	4335215	2975	2985	2985	2975	200
574	20240715	092400	3740205	2985	2985	2985	2985	0
575	20240715	092300	3740205	2985	2985	2985	2985	0
576	20240715	092200	3740205	2985	2985	2985	2985	0
577	20240715	092100	3740205	2985	2985	2985	2985	0
578	20240715	092000	3740205	2985	2985	2985	2985	0
579	20240715	091900	3740205	2985	2985	2985	2985	0
580	20240715	091800	3740205	2985	2985	2985	2985	0
581	20240715	091700	3740205	2985	2985	2985	2985	0
582	20240715	091600	3740205	2985	2985	2985	2985	0
583	20240715	091500	3740205	2985	2985	2985	2985	0
584	20240715	091400	3740205	2985	2975	2985	2975	1181
585	20240715	091300	226100	2975	2975	2975	2975	0
586	20240715	091200	226100	2975	2975	2975	2975	0
587	20240715	091100	226100	2975	2975	2975	2975	0
588	20240715	091000	226100	2975	2975	2975	2975	0
589	20240715	090900	226100	2975	2975	2975	2975	0
590	20240715	090800	226100	2975	2975	2975	2975	1
591	20240715	090700	223125	2975	2975	2975	2975	1
592	20240715	090600	220150	2975	2975	2975	2975	5
593	20240715	090500	205275	2975	2975	2975	2975	0
594	20240715	090400	205275	2975	2975	2975	2975	0
595	20240715	090300	205275	2975	2975	2975	2975	0
596	20240715	090200	205275	2975	2975	2975	2975	0
597	20240715	090100	205275	2975	2975	2975	2975	0
598	20240715	090000	205275	2975	2975	2975	2975	69