KissMeData/010770/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185500	30932825	2995	2995	2995	2995	226
3	20240717	185400	30932825	2995	2995	2995	2995	0
4	20240717	185300	30932825	2995	2995	2995	2995	0
5	20240717	185200	30932825	2995	2995	2995	2995	0
6	20240717	185100	30932825	2995	2995	2995	2995	0
7	20240717	185000	30932825	2995	2995	2995	2995	0
8	20240717	184900	30932825	2995	2995	2995	2995	0
9	20240717	184800	30932825	2995	2995	2995	2995	0
10	20240717	184700	30932825	2995	2995	2995	2995	0
11	20240717	184600	30932825	2995	2995	2995	2995	0
12	20240717	184500	30932825	2995	2995	2995	2995	0
13	20240717	184400	30932825	2995	2995	2995	2995	0
14	20240717	184300	30932825	2995	2995	2995	2995	0
15	20240717	184200	30932825	2995	2995	2995	2995	0
16	20240717	184100	30932825	2995	2995	2995	2995	0
17	20240717	184000	30932825	2995	2995	2995	2995	0
18	20240717	183900	30932825	2995	2995	2995	2995	0
19	20240717	183800	30932825	2995	2995	2995	2995	0
20	20240717	183700	30932825	2995	2995	2995	2995	0
21	20240717	183600	30932825	2995	2995	2995	2995	0
22	20240717	183500	30932825	2995	2995	2995	2995	0
23	20240717	183400	30932825	2995	2995	2995	2995	0
24	20240717	183300	30932825	2995	2995	2995	2995	0
25	20240717	183200	30932825	2995	2995	2995	2995	0
26	20240717	183100	30932825	2995	2995	2995	2995	0
27	20240717	183000	30932825	2995	2995	2995	2995	0
28	20240717	182900	30932825	2995	2995	2995	2995	0
29	20240717	182800	30932825	2995	2995	2995	2995	0
30	20240717	182700	30932825	2995	2995	2995	2995	0
31	20240717	182600	30932825	2995	2995	2995	2995	0
32	20240717	182500	30932825	2995	2995	2995	2995	226
33	20240717	182400	30932825	2995	2995	2995	2995	0
34	20240717	182300	30932825	2995	2995	2995	2995	0
35	20240717	182200	30932825	2995	2995	2995	2995	0
36	20240717	182100	30932825	2995	2995	2995	2995	0
37	20240717	182000	30932825	2995	2995	2995	2995	0
38	20240717	181900	30932825	2995	2995	2995	2995	0
39	20240717	181800	30932825	2995	2995	2995	2995	0
40	20240717	181700	30932825	2995	2995	2995	2995	0
41	20240717	181600	30932825	2995	2995	2995	2995	0
42	20240717	181500	30932825	2995	2995	2995	2995	0
43	20240717	181400	30932825	2995	2995	2995	2995	0
44	20240717	181300	30932825	2995	2995	2995	2995	0
45	20240717	181200	30932825	2995	2995	2995	2995	0
46	20240717	181100	30932825	2995	2995	2995	2995	0
47	20240717	181000	30932825	2995	2995	2995	2995	0
48	20240717	180900	30932825	2995	2995	2995	2995	0
49	20240717	180800	30932825	2995	2995	2995	2995	0
50	20240717	180700	30932825	2995	2995	2995	2995	0
51	20240717	180600	30932825	2995	2995	2995	2995	0
52	20240717	180500	30932825	2995	2995	2995	2995	0
53	20240717	180400	30932825	2995	2995	2995	2995	0
54	20240717	180300	30932825	2995	2995	2995	2995	0
55	20240717	180200	30932825	2995	2995	2995	2995	0
56	20240717	180100	30932825	2995	2995	2995	2995	0
57	20240717	180000	30932825	2995	2995	2995	2995	0
58	20240717	175900	30932825	2995	2995	2995	2995	0
59	20240717	175800	30932825	2995	2995	2995	2995	0
60	20240717	175700	30932825	2995	2995	2995	2995	0
61	20240717	175600	30932825	2995	2995	2995	2995	0
62	20240717	175500	30932825	2995	2995	2995	2995	226
63	20240717	175400	30932825	2995	2995	2995	2995	0
64	20240717	175300	30932825	2995	2995	2995	2995	0
65	20240717	175200	30932825	2995	2995	2995	2995	0
66	20240717	175100	30932825	2995	2995	2995	2995	0
67	20240717	175000	30932825	2995	2995	2995	2995	0
68	20240717	174900	30932825	2995	2995	2995	2995	0
69	20240717	174800	30932825	2995	2995	2995	2995	0
70	20240717	174700	30932825	2995	2995	2995	2995	0
71	20240717	174600	30932825	2995	2995	2995	2995	0
72	20240717	174500	30932825	2995	2995	2995	2995	0
73	20240717	174400	30932825	2995	2995	2995	2995	0
74	20240717	174300	30932825	2995	2995	2995	2995	0
75	20240717	174200	30932825	2995	2995	2995	2995	0
76	20240717	174100	30932825	2995	2995	2995	2995	0
77	20240717	174000	30932825	2995	2995	2995	2995	0
78	20240717	173900	30932825	2995	2995	2995	2995	0
79	20240717	173800	30932825	2995	2995	2995	2995	0
80	20240717	173700	30932825	2995	2995	2995	2995	0
81	20240717	173600	30932825	2995	2995	2995	2995	0
82	20240717	173500	30932825	2995	2995	2995	2995	0
83	20240717	173400	30932825	2995	2995	2995	2995	0
84	20240717	173300	30932825	2995	2995	2995	2995	0
85	20240717	173200	30932825	2995	2995	2995	2995	0
86	20240717	173100	30932825	2995	2995	2995	2995	0
87	20240717	173000	30932825	2995	2995	2995	2995	0
88	20240717	172900	30932825	2995	2995	2995	2995	0
89	20240717	172800	30932825	2995	2995	2995	2995	0
90	20240717	172700	30932825	2995	2995	2995	2995	0
91	20240717	172600	30932825	2995	2995	2995	2995	0
92	20240717	172500	30932825	2995	2995	2995	2995	226
93	20240717	172400	30932825	2995	2995	2995	2995	0
94	20240717	172300	30932825	2995	2995	2995	2995	0
95	20240717	172200	30932825	2995	2995	2995	2995	0
96	20240717	172100	30932825	2995	2995	2995	2995	0
97	20240717	172000	30932825	2995	2995	2995	2995	0
98	20240717	171900	30932825	2995	2995	2995	2995	0
99	20240717	171800	30932825	2995	2995	2995	2995	0
100	20240717	171700	30932825	2995	2995	2995	2995	0
101	20240717	171600	30932825	2995	2995	2995	2995	0
102	20240717	171500	30932825	2995	2995	2995	2995	0
103	20240717	171400	30932825	2995	2995	2995	2995	0
104	20240717	171300	30932825	2995	2995	2995	2995	0
105	20240717	171200	30932825	2995	2995	2995	2995	0
106	20240717	171100	30932825	2995	2995	2995	2995	0
107	20240717	171000	30932825	2995	2995	2995	2995	0
108	20240717	170900	30932825	2995	2995	2995	2995	0
109	20240717	170800	30932825	2995	2995	2995	2995	0
110	20240717	170700	30932825	2995	2995	2995	2995	0
111	20240717	170600	30932825	2995	2995	2995	2995	0
112	20240717	170500	30932825	2995	2995	2995	2995	0
113	20240717	170400	30932825	2995	2995	2995	2995	0
114	20240717	170300	30932825	2995	2995	2995	2995	0
115	20240717	170200	30932825	2995	2995	2995	2995	0
116	20240717	170100	30932825	2995	2995	2995	2995	0
117	20240717	170000	30932825	2995	2995	2995	2995	0
118	20240717	165900	30932825	2995	2995	2995	2995	0
119	20240717	165800	30932825	2995	2995	2995	2995	0
120	20240717	165700	30932825	2995	2995	2995	2995	0
121	20240717	165600	30932825	2995	2995	2995	2995	0
122	20240717	165500	30932825	2995	2995	2995	2995	226
123	20240717	165400	30932825	2995	2995	2995	2995	0
124	20240717	165300	30932825	2995	2995	2995	2995	0
125	20240717	165200	30932825	2995	2995	2995	2995	0
126	20240717	165100	30932825	2995	2995	2995	2995	0
127	20240717	165000	30932825	2995	2995	2995	2995	0
128	20240717	164900	30932825	2995	2995	2995	2995	0
129	20240717	164800	30932825	2995	2995	2995	2995	0
130	20240717	164700	30932825	2995	2995	2995	2995	0
131	20240717	164600	30932825	2995	2995	2995	2995	0
132	20240717	164500	30932825	2995	2995	2995	2995	0
133	20240717	164400	30932825	2995	2995	2995	2995	0
134	20240717	164300	30932825	2995	2995	2995	2995	0
135	20240717	164200	30932825	2995	2995	2995	2995	0
136	20240717	164100	30932825	2995	2995	2995	2995	0
137	20240717	164000	30932825	2995	2995	2995	2995	0
138	20240717	163900	30932825	2995	2995	2995	2995	0
139	20240717	163800	30932825	2995	2995	2995	2995	0
140	20240717	163700	30932825	2995	2995	2995	2995	0
141	20240717	163600	30932825	2995	2995	2995	2995	0
142	20240717	163500	30932825	2995	2995	2995	2995	0
143	20240717	163400	30932825	2995	2995	2995	2995	0
144	20240717	163300	30932825	2995	2995	2995	2995	0
145	20240717	163200	30932825	2995	2995	2995	2995	0
146	20240717	163100	30932825	2995	2995	2995	2995	0
147	20240717	163000	30932825	2995	2995	2995	2995	0
148	20240717	162900	30932825	2995	2995	2995	2995	0
149	20240717	162800	30932825	2995	2995	2995	2995	0
150	20240717	162700	30932825	2995	2995	2995	2995	0
151	20240717	162600	30932825	2995	2995	2995	2995	0
152	20240717	162500	30932825	2995	2995	2995	2995	226
153	20240717	162400	30932825	2995	2995	2995	2995	0
154	20240717	162300	30932825	2995	2995	2995	2995	0
155	20240717	162200	30932825	2995	2995	2995	2995	0
156	20240717	162100	30932825	2995	2995	2995	2995	0
157	20240717	162000	30932825	2995	2995	2995	2995	0
158	20240717	161900	30932825	2995	2995	2995	2995	0
159	20240717	161800	30932825	2995	2995	2995	2995	0
160	20240717	161700	30932825	2995	2995	2995	2995	0
161	20240717	161600	30932825	2995	2995	2995	2995	0
162	20240717	161500	30932825	2995	2995	2995	2995	0
163	20240717	161400	30932825	2995	2995	2995	2995	0
164	20240717	161300	30932825	2995	2995	2995	2995	0
165	20240717	161200	30932825	2995	2995	2995	2995	0
166	20240717	161100	30932825	2995	2995	2995	2995	0
167	20240717	161000	30932825	2995	2995	2995	2995	0
168	20240717	160900	30932825	2995	2995	2995	2995	0
169	20240717	160800	30932825	2995	2995	2995	2995	0
170	20240717	160700	30932825	2995	2995	2995	2995	0
171	20240717	160600	30932825	2995	2995	2995	2995	0
172	20240717	160500	30932825	2995	2995	2995	2995	0
173	20240717	160400	30932825	2995	2995	2995	2995	0
174	20240717	160300	30932825	2995	2995	2995	2995	0
175	20240717	160200	30932825	2995	2995	2995	2995	0
176	20240717	160100	30932825	2995	2995	2995	2995	0
177	20240717	160000	30932825	2995	2995	2995	2995	0
178	20240717	155900	30932825	2995	2995	2995	2995	0
179	20240717	155800	30932825	2995	2995	2995	2995	0
180	20240717	155700	30932825	2995	2995	2995	2995	0
181	20240717	155600	30932825	2995	2995	2995	2995	0
182	20240717	155500	30932825	2995	2995	2995	2995	226
183	20240717	155400	30932825	2995	2995	2995	2995	0
184	20240717	155300	30932825	2995	2995	2995	2995	0
185	20240717	155200	30932825	2995	2995	2995	2995	0
186	20240717	155100	30932825	2995	2995	2995	2995	0
187	20240717	155000	30932825	2995	2995	2995	2995	0
188	20240717	154900	30932825	2995	2995	2995	2995	0
189	20240717	154800	30932825	2995	2995	2995	2995	0
190	20240717	154700	30932825	2995	2995	2995	2995	0
191	20240717	154600	30932825	2995	2995	2995	2995	0
192	20240717	154500	30932825	2995	2995	2995	2995	0
193	20240717	154400	30932825	2995	2995	2995	2995	0
194	20240717	154300	30932825	2995	2995	2995	2995	0
195	20240717	154200	30932825	2995	2995	2995	2995	0
196	20240717	154100	30932825	2995	2995	2995	2995	0
197	20240717	154000	30932825	2995	2995	2995	2995	0
198	20240717	153900	30932825	2995	2995	2995	2995	0
199	20240717	153800	30932825	2995	2995	2995	2995	0
200	20240717	153700	30932825	2995	2995	2995	2995	0
201	20240717	153600	30932825	2995	2995	2995	2995	0
202	20240717	153500	30932825	2995	2995	2995	2995	0
203	20240717	153400	30932825	2995	2995	2995	2995	0
204	20240717	153300	30932825	2995	2995	2995	2995	0
205	20240717	153200	30932825	2995	2995	2995	2995	0
206	20240717	153100	30932825	2995	2995	2995	2995	0
207	20240717	153000	30932825	2995	2995	2995	2995	226
208	20240717	152900	30255955	2995	2995	2995	2995	0
209	20240717	152800	30255955	2995	2995	2995	2995	0
210	20240717	152700	30255955	2995	2995	2995	2995	0
211	20240717	152600	30255955	2995	2995	2995	2995	0
212	20240717	152500	30255955	2995	2995	2995	2995	0
213	20240717	152400	30255955	2995	2995	2995	2995	0
214	20240717	152300	30255955	2995	2995	2995	2995	0
215	20240717	152200	30255955	2995	2995	2995	2995	0
216	20240717	152100	30255955	2995	2995	2995	2995	0
217	20240717	152000	30255955	2995	2995	2995	2995	0
218	20240717	151900	30255955	2995	2990	2995	2990	77
219	20240717	151800	30025660	2990	2990	2990	2990	0
220	20240717	151700	30025660	2990	2990	2990	2990	0
221	20240717	151600	30025660	2990	2990	2990	2990	0
222	20240717	151500	30025660	2990	2990	2990	2990	0
223	20240717	151400	30025660	2990	2990	2990	2990	146
224	20240717	151300	29589120	2995	2995	2995	2995	30
225	20240717	151200	29499270	2990	2990	2990	2990	0
226	20240717	151100	29499270	2990	2990	2990	2990	0
227	20240717	151000	29499270	2990	2990	2990	2990	0
228	20240717	150900	29499270	2990	2990	2990	2990	0
229	20240717	150800	29499270	2990	2990	2990	2990	0
230	20240717	150700	29499270	2990	2995	2995	2990	2
231	20240717	150600	29493285	2990	2990	2990	2990	0
232	20240717	150500	29493285	2990	2990	2990	2990	6
233	20240717	150400	29475345	2990	2990	2990	2990	0
234	20240717	150300	29475345	2990	2990	2990	2990	5
235	20240717	150200	29460395	2990	2990	2990	2990	20
236	20240717	150100	29400595	2990	2990	2990	2990	25
237	20240717	150000	29325845	2990	2990	2990	2990	0
238	20240717	145900	29325845	2990	2990	2990	2990	0
239	20240717	145800	29325845	2990	2990	2990	2990	0
240	20240717	145700	29325845	2990	2990	2990	2990	0
241	20240717	145600	29325845	2990	2990	2990	2990	2
242	20240717	145500	29319865	2990	2990	2990	2990	0
243	20240717	145400	29319865	2990	2990	2990	2990	0
244	20240717	145300	29319865	2990	2990	2990	2990	0
245	20240717	145200	29319865	2990	2990	2990	2990	0
246	20240717	145100	29319865	2990	2990	2990	2990	0
247	20240717	145000	29319865	2990	2990	2990	2990	0
248	20240717	144900	29319865	2990	2990	2990	2990	7
249	20240717	144800	29298935	2990	2990	2990	2990	0
250	20240717	144700	29298935	2990	2990	2990	2990	0
251	20240717	144600	29298935	2990	2990	2990	2990	0
252	20240717	144500	29298935	2990	2990	2990	2990	0
253	20240717	144400	29298935	2990	2990	2990	2990	0
254	20240717	144300	29298935	2990	2990	2990	2990	0
255	20240717	144200	29298935	2990	2990	2990	2990	2
256	20240717	144100	29292955	2990	2990	2990	2990	0
257	20240717	144000	29292955	2990	2990	2990	2990	0
258	20240717	143900	29292955	2990	2990	2990	2990	0
259	20240717	143800	29292955	2990	2990	2990	2990	0
260	20240717	143700	29292955	2990	2990	2990	2990	0
261	20240717	143600	29292955	2990	2990	2990	2990	0
262	20240717	143500	29292955	2990	2990	2990	2990	2
263	20240717	143400	29286975	2985	2985	2985	2985	0
264	20240717	143300	29286975	2985	2985	2985	2985	0
265	20240717	143200	29286975	2985	2985	2985	2985	0
266	20240717	143100	29286975	2985	2985	2985	2985	0
267	20240717	143000	29286975	2985	2985	2985	2985	0
268	20240717	142900	29286975	2985	2985	2985	2985	0
269	20240717	142800	29286975	2985	2985	2985	2985	2
270	20240717	142700	29281005	2985	2985	2985	2985	0
271	20240717	142600	29281005	2985	2985	2985	2985	0
272	20240717	142500	29281005	2985	2985	2985	2985	0
273	20240717	142400	29281005	2985	2985	2985	2985	0
274	20240717	142300	29281005	2985	2985	2985	2985	0
275	20240717	142200	29281005	2985	2985	2985	2985	3000
276	20240717	142100	20326005	2985	2985	2985	2985	2
277	20240717	142000	20320035	2990	2990	2990	2990	0
278	20240717	141900	20320035	2990	2990	2990	2990	0
279	20240717	141800	20320035	2990	2990	2990	2990	0
280	20240717	141700	20320035	2990	2990	2990	2990	0
281	20240717	141600	20320035	2990	2990	2990	2990	2
282	20240717	141500	20314055	2990	2990	2990	2990	98
283	20240717	141400	20021035	2990	2990	2990	2990	2
284	20240717	141300	20015055	3000	3000	3000	3000	0
285	20240717	141200	20015055	3000	3000	3000	3000	5
286	20240717	141100	20000055	3000	3000	3000	3000	0
287	20240717	141000	20000055	3000	3000	3000	3000	50
288	20240717	140900	19850055	2985	2985	2985	2985	0
289	20240717	140800	19850055	2985	2985	2985	2985	0
290	20240717	140700	19850055	2985	2985	2985	2985	2
291	20240717	140600	19844085	3000	3000	3000	3000	0
292	20240717	140500	19844085	3000	3000	3000	3000	0
293	20240717	140400	19844085	3000	3000	3000	3000	100
294	20240717	140300	19544085	2985	2985	2985	2985	0
295	20240717	140200	19544085	2985	2985	2985	2985	0
296	20240717	140100	19544085	2985	2985	2985	2985	0
297	20240717	140000	19544085	2985	2985	2985	2985	2
298	20240717	135900	19538115	3000	3000	3000	3000	1
299	20240717	135800	19535115	3000	3000	3000	3000	0
300	20240717	135700	19535115	3000	3000	3000	3000	0
301	20240717	135600	19535115	3000	3000	3000	3000	0
302	20240717	135500	19535115	3000	3000	3000	3000	10
303	20240717	135400	19505115	2985	2985	2985	2985	0
304	20240717	135300	19505115	2985	2985	2985	2985	2
305	20240717	135200	19499145	2985	2985	2985	2985	0
306	20240717	135100	19499145	2985	2985	2985	2985	0
307	20240717	135000	19499145	2985	2985	2985	2985	0
308	20240717	134900	19499145	2985	2985	2985	2985	0
309	20240717	134800	19499145	2985	2985	2985	2985	0
310	20240717	134700	19499145	2985	2985	2985	2985	0
311	20240717	134600	19499145	2985	2985	2985	2985	2
312	20240717	134500	19493175	3000	3000	3000	3000	0
313	20240717	134400	19493175	3000	3000	3000	3000	10
314	20240717	134300	19463175	3000	3000	3000	3000	0
315	20240717	134200	19463175	3000	3000	3000	3000	0
316	20240717	134100	19463175	3000	3000	3000	3000	5
317	20240717	134000	19448175	2985	2985	2985	2985	0
318	20240717	133900	19448175	2985	2985	2985	2985	2
319	20240717	133800	19442205	2990	2990	2990	2990	12
320	20240717	133700	19406325	2985	2985	2985	2985	0
321	20240717	133600	19406325	2985	2985	2985	2985	0
322	20240717	133500	19406325	2985	2985	2985	2985	0
323	20240717	133400	19406325	2985	2985	2985	2985	0
324	20240717	133300	19406325	2985	2985	2985	2985	0
325	20240717	133200	19406325	2985	2985	2985	2985	2
326	20240717	133100	19400355	2990	2990	2990	2990	0
327	20240717	133000	19400355	2990	2990	2990	2990	0
328	20240717	132900	19400355	2990	2990	2990	2990	0
329	20240717	132800	19400355	2990	2990	2990	2990	0
330	20240717	132700	19400355	2990	2990	2990	2990	0
331	20240717	132600	19400355	2990	2990	2990	2990	0
332	20240717	132500	19400355	2990	2990	2990	2985	990
333	20240717	132400	16440265	2990	2990	2990	2990	0
334	20240717	132300	16440265	2990	2990	2990	2990	0
335	20240717	132200	16440265	2990	2990	2990	2990	100
336	20240717	132100	16141265	2990	2990	2990	2990	0
337	20240717	132000	16141265	2990	2990	2990	2990	0
338	20240717	131900	16141265	2990	2990	2990	2990	0
339	20240717	131800	16141265	2990	2990	2990	2990	2
340	20240717	131700	16135285	3000	3000	3000	3000	0
341	20240717	131600	16135285	3000	3000	3000	3000	0
342	20240717	131500	16135285	3000	3000	3000	3000	0
343	20240717	131400	16135285	3000	3000	3000	3000	0
344	20240717	131300	16135285	3000	3000	3000	3000	1
345	20240717	131200	16132285	2990	2990	2990	2990	0
346	20240717	131100	16132285	2990	2990	2990	2990	2
347	20240717	131000	16126305	2990	2990	2990	2990	0
348	20240717	130900	16126305	2990	2990	2990	2990	0
349	20240717	130800	16126305	2990	2990	2990	2990	0
350	20240717	130700	16126305	2990	2990	2990	2990	0
351	20240717	130600	16126305	2990	2990	2990	2990	0
352	20240717	130500	16126305	2990	2990	2990	2990	0
353	20240717	130400	16126305	2990	2990	2990	2990	2
354	20240717	130300	16120325	2990	2990	2990	2990	0
355	20240717	130200	16120325	2990	2990	2990	2990	0
356	20240717	130100	16120325	2990	2990	2990	2990	0
357	20240717	130000	16120325	2990	2990	2990	2990	0
358	20240717	125900	16120325	2990	2990	2990	2990	0
359	20240717	125800	16120325	2990	2990	2990	2990	0
360	20240717	125700	16120325	2990	2990	2990	2990	2
361	20240717	125600	16114345	2990	2990	2990	2990	0
362	20240717	125500	16114345	2990	2990	2990	2990	0
363	20240717	125400	16114345	2990	2990	2990	2990	0
364	20240717	125300	16114345	2990	2990	2990	2990	0
365	20240717	125200	16114345	2990	2990	2990	2990	0
366	20240717	125100	16114345	2990	2990	2990	2990	0
367	20240717	125000	16114345	2990	2990	2990	2990	2
368	20240717	124900	16108365	2990	2990	2990	2990	0
369	20240717	124800	16108365	2990	2990	2990	2990	0
370	20240717	124700	16108365	2990	2990	2990	2990	0
371	20240717	124600	16108365	2990	2990	2990	2990	0
372	20240717	124500	16108365	2990	2990	2990	2990	0
373	20240717	124400	16108365	2990	2990	2990	2990	0
374	20240717	124300	16108365	2990	2990	2990	2990	2
375	20240717	124200	16102385	2990	2990	2990	2990	0
376	20240717	124100	16102385	2990	2990	2990	2990	0
377	20240717	124000	16102385	2990	2990	2990	2990	0
378	20240717	123900	16102385	2990	2990	2990	2990	0
379	20240717	123800	16102385	2990	2990	2990	2990	220
380	20240717	123700	15444585	2995	2995	2995	2995	0
381	20240717	123600	15444585	2995	2995	2995	2995	0
382	20240717	123500	15444585	2995	2995	2995	2995	0
383	20240717	123400	15444585	2995	2995	2995	2995	0
384	20240717	123300	15444585	2995	2995	2995	2995	0
385	20240717	123200	15444585	2995	2995	2995	2995	0
386	20240717	123100	15444585	2995	2995	2995	2995	0
387	20240717	123000	15444585	2995	2995	2995	2995	19
388	20240717	122900	15387680	2995	2995	2995	2995	0
389	20240717	122800	15387680	2995	2995	2995	2995	0
390	20240717	122700	15387680	2995	2995	2995	2995	0
391	20240717	122600	15387680	2995	2995	2995	2995	0
392	20240717	122500	15387680	2995	2995	2995	2995	0
393	20240717	122400	15387680	2995	2995	2995	2995	0
394	20240717	122300	15387680	2995	2995	2995	2995	0
395	20240717	122200	15387680	2995	2995	2995	2995	0
396	20240717	122100	15387680	2995	2995	2995	2995	0
397	20240717	122000	15387680	2995	2995	2995	2995	0
398	20240717	121900	15387680	2995	2995	2995	2995	0
399	20240717	121800	15387680	2995	2995	2995	2995	0
400	20240717	121700	15387680	2995	2995	2995	2995	0
401	20240717	121600	15387680	2995	2995	2995	2995	0
402	20240717	121500	15387680	2995	2995	2995	2995	0
403	20240717	121400	15387680	2995	2995	2995	2995	0
404	20240717	121300	15387680	2995	2995	2995	2995	0
405	20240717	121200	15387680	2995	2995	2995	2995	0
406	20240717	121100	15387680	2995	2995	2995	2995	0
407	20240717	121000	15387680	2995	2995	2995	2995	0
408	20240717	120900	15387680	2995	2995	2995	2995	0
409	20240717	120800	15387680	2995	2995	2995	2995	0
410	20240717	120700	15387680	2995	2995	2995	2995	0
411	20240717	120600	15387680	2995	2995	2995	2995	0
412	20240717	120500	15387680	2995	2995	2995	2995	0
413	20240717	120400	15387680	2995	2995	2995	2995	0
414	20240717	120300	15387680	2995	2995	2995	2995	3
415	20240717	120200	15378695	3000	3000	3000	3000	0
416	20240717	120100	15378695	3000	3000	3000	3000	0
417	20240717	120000	15378695	3000	3000	3000	3000	0
418	20240717	115900	15378695	3000	3000	3000	3000	0
419	20240717	115800	15378695	3000	3000	3000	3000	0
420	20240717	115700	15378695	3000	3000	3000	3000	0
421	20240717	115600	15378695	3000	3000	3000	3000	0
422	20240717	115500	15378695	3000	3000	3000	3000	1
423	20240717	115400	15375695	2995	2995	2995	2995	0
424	20240717	115300	15375695	2995	2995	2995	2995	0
425	20240717	115200	15375695	2995	2995	2995	2995	0
426	20240717	115100	15375695	2995	2995	2995	2995	0
427	20240717	115000	15375695	2995	2995	2995	2995	0
428	20240717	114900	15375695	2995	2995	2995	2995	3
429	20240717	114800	15366710	3000	3000	3000	3000	0
430	20240717	114700	15366710	3000	3000	3000	3000	0
431	20240717	114600	15366710	3000	3000	3000	3000	0
432	20240717	114500	15366710	3000	3000	3000	3000	0
433	20240717	114400	15366710	3000	3000	3000	3000	0
434	20240717	114300	15366710	3000	3000	3000	3000	1
435	20240717	114200	15363710	2995	2995	2995	2995	0
436	20240717	114100	15363710	2995	2995	2995	2995	0
437	20240717	114000	15363710	2995	2995	2995	2995	273
438	20240717	113900	14546075	2990	2990	2990	2990	0
439	20240717	113800	14546075	2990	2990	2990	2990	0
440	20240717	113700	14546075	2990	2990	2990	2990	0
441	20240717	113600	14546075	2990	2990	2990	2990	0
442	20240717	113500	14546075	2990	2990	2990	2990	3
443	20240717	113400	14537105	2990	2990	2990	2990	0
444	20240717	113300	14537105	2990	2990	2990	2990	0
445	20240717	113200	14537105	2990	2990	2990	2990	0
446	20240717	113100	14537105	2990	2990	2990	2990	0
447	20240717	113000	14537105	2990	2990	2990	2990	0
448	20240717	112900	14537105	2990	2990	2990	2990	0
449	20240717	112800	14537105	2990	2990	2990	2990	0
450	20240717	112700	14537105	2990	2990	2990	2990	0
451	20240717	112600	14537105	2990	2990	2990	2990	0
452	20240717	112500	14537105	2990	2990	2990	2990	0
453	20240717	112400	14537105	2990	2990	2990	2990	0
454	20240717	112300	14537105	2990	2990	2990	2990	0
455	20240717	112200	14537105	2990	2990	2990	2990	0
456	20240717	112100	14537105	2990	2990	2990	2990	3
457	20240717	112000	14528135	2995	2995	2995	2995	0
458	20240717	111900	14528135	2995	2995	2995	2995	0
459	20240717	111800	14528135	2995	2995	2995	2995	0
460	20240717	111700	14528135	2995	2995	2995	2995	0
461	20240717	111600	14528135	2995	2995	2995	2995	5
462	20240717	111500	14513160	2995	2995	2995	2995	1
463	20240717	111400	14510165	2985	2985	2985	2985	0
464	20240717	111300	14510165	2985	2985	2985	2985	0
465	20240717	111200	14510165	2985	2985	2985	2985	0
466	20240717	111100	14510165	2985	2985	2985	2985	0
467	20240717	111000	14510165	2985	2985	2985	2985	0
468	20240717	110900	14510165	2985	2985	2985	2985	0
469	20240717	110800	14510165	2985	2985	2985	2985	0
470	20240717	110700	14510165	2985	2985	2985	2985	3
471	20240717	110600	14501210	2985	2985	2985	2985	1053
472	20240717	110500	11358005	2995	2995	2995	2995	0
473	20240717	110400	11358005	2995	2995	2995	2995	0
474	20240717	110300	11358005	2995	2995	2995	2995	0
475	20240717	110200	11358005	2995	2995	2995	2995	0
476	20240717	110100	11358005	2995	2995	2995	2995	0
477	20240717	110000	11358005	2995	2995	2995	2995	0
478	20240717	105900	11358005	2995	2995	2995	2995	0
479	20240717	105800	11358005	2995	2995	2995	2995	2
480	20240717	105700	11352015	2985	2985	2985	2985	0
481	20240717	105600	11352015	2985	2985	2985	2985	0
482	20240717	105500	11352015	2985	2985	2985	2985	0
483	20240717	105400	11352015	2985	2985	2985	2985	0
484	20240717	105300	11352015	2985	2985	2985	2985	3
485	20240717	105200	11343060	2990	2990	2990	2990	0
486	20240717	105100	11343060	2990	2990	2990	2990	0
487	20240717	105000	11343060	2990	2990	2990	2990	0
488	20240717	104900	11343060	2990	2990	2990	2990	0
489	20240717	104800	11343060	2990	2990	2990	2990	0
490	20240717	104700	11343060	2990	2990	2990	2990	0
491	20240717	104600	11343060	2990	2990	2990	2990	0
492	20240717	104500	11343060	2990	2990	2990	2990	70
493	20240717	104400	11133760	2990	2990	2990	2990	19
494	20240717	104300	11076950	2990	2990	2990	2990	0
495	20240717	104200	11076950	2990	2990	2990	2990	0
496	20240717	104100	11076950	2990	2990	2990	2990	0
497	20240717	104000	11076950	2990	2990	2990	2990	0
498	20240717	103900	11076950	2990	2990	2990	2990	4
499	20240717	103800	11064990	2990	2990	2990	2990	0
500	20240717	103700	11064990	2990	2990	2990	2990	0
501	20240717	103600	11064990	2990	2990	2990	2990	0
502	20240717	103500	11064990	2990	2990	2990	2990	0
503	20240717	103400	11064990	2990	2990	2990	2990	0
504	20240717	103300	11064990	2990	2990	2990	2990	0
505	20240717	103200	11064990	2990	2990	2990	2990	0
506	20240717	103100	11064990	2990	2990	2990	2990	0
507	20240717	103000	11064990	2990	2990	2990	2990	0
508	20240717	102900	11064990	2990	2990	2990	2990	0
509	20240717	102800	11064990	2990	2990	2990	2990	0
510	20240717	102700	11064990	2990	2990	2990	2990	0
511	20240717	102600	11064990	2990	2990	2990	2990	0
512	20240717	102500	11064990	2990	2985	2990	2985	14
513	20240717	102400	11023150	2990	2990	2990	2990	0
514	20240717	102300	11023150	2990	2990	2990	2990	0
515	20240717	102200	11023150	2990	2990	2990	2990	0
516	20240717	102100	11023150	2990	2990	2990	2990	0
517	20240717	102000	11023150	2990	2990	2990	2990	1
518	20240717	101900	11020160	2990	2990	2990	2990	3
519	20240717	101800	11011190	2990	2990	2990	2990	0
520	20240717	101700	11011190	2990	2990	2990	2990	0
521	20240717	101600	11011190	2990	2990	2990	2990	0
522	20240717	101500	11011190	2990	2990	2990	2990	0
523	20240717	101400	11011190	2990	2990	2990	2990	0
524	20240717	101300	11011190	2990	2990	2990	2990	0
525	20240717	101200	11011190	2990	2990	2990	2990	0
526	20240717	101100	11011190	2990	2990	2990	2990	0
527	20240717	101000	11011190	2990	2990	2990	2990	0
528	20240717	100900	11011190	2990	2990	2990	2990	0
529	20240717	100800	11011190	2990	2990	2990	2990	3
530	20240717	100700	11002220	2990	2990	2990	2990	0
531	20240717	100600	11002220	2990	2990	2990	2990	0
532	20240717	100500	11002220	2990	2990	2990	2990	1
533	20240717	100400	10999230	2990	2990	2990	2990	1
534	20240717	100300	10996240	2990	2995	2995	2990	11
535	20240717	100200	10963300	2995	2995	2995	2995	0
536	20240717	100100	10963300	2995	2995	2995	2995	0
537	20240717	100000	10963300	2995	2995	2995	2995	0
538	20240717	095900	10963300	2995	2995	2995	2995	0
539	20240717	095800	10963300	2995	2995	2995	2995	0
540	20240717	095700	10963300	2995	2995	2995	2995	0
541	20240717	095600	10963300	2995	2995	2995	2995	0
542	20240717	095500	10963300	2995	2995	2995	2995	0
543	20240717	095400	10963300	2995	2995	2995	2995	0
544	20240717	095300	10963300	2995	2995	2995	2995	0
545	20240717	095200	10963300	2995	2995	2995	2995	0
546	20240717	095100	10963300	2995	2995	2995	2995	0
547	20240717	095000	10963300	2995	2995	2995	2995	0
548	20240717	094900	10963300	2995	2995	2995	2995	0
549	20240717	094800	10963300	2995	2995	2995	2995	5
550	20240717	094700	10948325	2995	2995	2995	2995	0
551	20240717	094600	10948325	2995	2995	2995	2995	0
552	20240717	094500	10948325	2995	2995	2995	2995	0
553	20240717	094400	10948325	2995	2995	2995	2995	0
554	20240717	094300	10948325	2995	2995	2995	2995	0
555	20240717	094200	10948325	2995	2995	2995	2995	0
556	20240717	094100	10948325	2995	2995	2995	2995	0
557	20240717	094000	10948325	2995	2995	2995	2995	0
558	20240717	093900	10948325	2995	2995	2995	2995	0
559	20240717	093800	10948325	2995	2995	2995	2995	2
560	20240717	093700	10942335	2990	2990	2990	2990	0
561	20240717	093600	10942335	2990	2990	2990	2990	0
562	20240717	093500	10942335	2990	2990	2990	2990	0
563	20240717	093400	10942335	2990	2990	2990	2990	0
564	20240717	093300	10942335	2990	2990	2990	2990	0
565	20240717	093200	10942335	2990	2990	2990	2990	0
566	20240717	093100	10942335	2990	2990	2990	2990	1000
567	20240717	093000	7952335	2990	2990	2990	2990	0
568	20240717	092900	7952335	2990	2990	2990	2990	213
569	20240717	092800	7315465	2990	2990	2990	2990	1200
570	20240717	092700	3727465	2995	2995	2995	2995	0
571	20240717	092600	3727465	2995	2995	2995	2995	0
572	20240717	092500	3727465	2995	2995	2995	2995	0
573	20240717	092400	3727465	2995	2995	2995	2995	0
574	20240717	092300	3727465	2995	2995	2995	2995	0
575	20240717	092200	3727465	2995	2995	2995	2995	0
576	20240717	092100	3727465	2995	2995	2995	2995	50
577	20240717	092000	3577715	3000	3000	3000	3000	0
578	20240717	091900	3577715	3000	3000	3000	3000	0
579	20240717	091800	3577715	3000	3000	3000	3000	120
580	20240717	091700	3217715	3000	3000	3000	3000	0
581	20240717	091600	3217715	3000	2995	3000	2995	200
582	20240717	091500	2618215	2990	2990	2990	2990	0
583	20240717	091400	2618215	2990	2990	2990	2990	7
584	20240717	091300	2597285	2990	2990	2990	2990	0
585	20240717	091200	2597285	2990	2990	2990	2990	551
586	20240717	091100	949795	2990	2990	2990	2990	10
587	20240717	091000	919895	2990	2990	2990	2990	0
588	20240717	090900	919895	2990	2990	2990	2990	0
589	20240717	090800	919895	2990	2990	2990	2990	8
590	20240717	090700	895975	2985	2985	2985	2985	0
591	20240717	090600	895975	2985	2985	2985	2985	0
592	20240717	090500	895975	2985	2985	2985	2985	0
593	20240717	090400	895975	2985	2985	2985	2985	0
594	20240717	090300	895975	2985	2985	2990	2985	200
595	20240717	090200	298500	2985	2985	2985	2985	0
596	20240717	090100	298500	2985	2985	2985	2985	0
597	20240717	090000	298500	2985	2985	2985	2985	100