KissMeData/010770/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	185400	5866705	2980	2980	2980	2980	2
3	20240722	185300	5866705	2980	2980	2980	2980	0
4	20240722	185200	5866705	2980	2980	2980	2980	0
5	20240722	185100	5866705	2980	2980	2980	2980	0
6	20240722	185000	5866705	2980	2980	2980	2980	0
7	20240722	184900	5866705	2980	2980	2980	2980	0
8	20240722	184800	5866705	2980	2980	2980	2980	0
9	20240722	184700	5866705	2980	2980	2980	2980	0
10	20240722	184600	5866705	2980	2980	2980	2980	0
11	20240722	184500	5866705	2980	2980	2980	2980	0
12	20240722	184400	5866705	2980	2980	2980	2980	0
13	20240722	184300	5866705	2980	2980	2980	2980	0
14	20240722	184200	5866705	2980	2980	2980	2980	0
15	20240722	184100	5866705	2980	2980	2980	2980	0
16	20240722	184000	5866705	2980	2980	2980	2980	0
17	20240722	183900	5866705	2980	2980	2980	2980	0
18	20240722	183800	5866705	2980	2980	2980	2980	0
19	20240722	183700	5866705	2980	2980	2980	2980	0
20	20240722	183600	5866705	2980	2980	2980	2980	0
21	20240722	183500	5866705	2980	2980	2980	2980	0
22	20240722	183400	5866705	2980	2980	2980	2980	0
23	20240722	183300	5866705	2980	2980	2980	2980	0
24	20240722	183200	5866705	2980	2980	2980	2980	0
25	20240722	183100	5866705	2980	2980	2980	2980	0
26	20240722	183000	5866705	2980	2980	2980	2980	0
27	20240722	182900	5866705	2980	2980	2980	2980	0
28	20240722	182800	5866705	2980	2980	2980	2980	0
29	20240722	182700	5866705	2980	2980	2980	2980	0
30	20240722	182600	5866705	2980	2980	2980	2980	0
31	20240722	182500	5866705	2980	2980	2980	2980	0
32	20240722	182400	5866705	2980	2980	2980	2980	2
33	20240722	182300	5866705	2980	2980	2980	2980	0
34	20240722	182200	5866705	2980	2980	2980	2980	0
35	20240722	182100	5866705	2980	2980	2980	2980	0
36	20240722	182000	5866705	2980	2980	2980	2980	0
37	20240722	181900	5866705	2980	2980	2980	2980	0
38	20240722	181800	5866705	2980	2980	2980	2980	0
39	20240722	181700	5866705	2980	2980	2980	2980	0
40	20240722	181600	5866705	2980	2980	2980	2980	0
41	20240722	181500	5866705	2980	2980	2980	2980	0
42	20240722	181400	5866705	2980	2980	2980	2980	0
43	20240722	181300	5866705	2980	2980	2980	2980	0
44	20240722	181200	5866705	2980	2980	2980	2980	0
45	20240722	181100	5866705	2980	2980	2980	2980	0
46	20240722	181000	5866705	2980	2980	2980	2980	0
47	20240722	180900	5866705	2980	2980	2980	2980	0
48	20240722	180800	5866705	2980	2980	2980	2980	0
49	20240722	180700	5866705	2980	2980	2980	2980	0
50	20240722	180600	5866705	2980	2980	2980	2980	0
51	20240722	180500	5866705	2980	2980	2980	2980	0
52	20240722	180400	5866705	2980	2980	2980	2980	0
53	20240722	180300	5866705	2980	2980	2980	2980	0
54	20240722	180200	5866705	2980	2980	2980	2980	0
55	20240722	180100	5866705	2980	2980	2980	2980	0
56	20240722	180000	5866705	2980	2980	2980	2980	0
57	20240722	175900	5866705	2980	2980	2980	2980	0
58	20240722	175800	5866705	2980	2980	2980	2980	0
59	20240722	175700	5866705	2980	2980	2980	2980	0
60	20240722	175600	5866705	2980	2980	2980	2980	0
61	20240722	175500	5866705	2980	2980	2980	2980	0
62	20240722	175400	5866705	2980	2980	2980	2980	2
63	20240722	175300	5866705	2980	2980	2980	2980	0
64	20240722	175200	5866705	2980	2980	2980	2980	0
65	20240722	175100	5866705	2980	2980	2980	2980	0
66	20240722	175000	5866705	2980	2980	2980	2980	0
67	20240722	174900	5866705	2980	2980	2980	2980	0
68	20240722	174800	5866705	2980	2980	2980	2980	0
69	20240722	174700	5866705	2980	2980	2980	2980	0
70	20240722	174600	5866705	2980	2980	2980	2980	0
71	20240722	174500	5866705	2980	2980	2980	2980	0
72	20240722	174400	5866705	2980	2980	2980	2980	0
73	20240722	174300	5866705	2980	2980	2980	2980	0
74	20240722	174200	5866705	2980	2980	2980	2980	0
75	20240722	174100	5866705	2980	2980	2980	2980	0
76	20240722	174000	5866705	2980	2980	2980	2980	0
77	20240722	173900	5866705	2980	2980	2980	2980	0
78	20240722	173800	5866705	2980	2980	2980	2980	0
79	20240722	173700	5866705	2980	2980	2980	2980	0
80	20240722	173600	5866705	2980	2980	2980	2980	0
81	20240722	173500	5866705	2980	2980	2980	2980	0
82	20240722	173400	5866705	2980	2980	2980	2980	0
83	20240722	173300	5866705	2980	2980	2980	2980	0
84	20240722	173200	5866705	2980	2980	2980	2980	0
85	20240722	173100	5866705	2980	2980	2980	2980	0
86	20240722	173000	5866705	2980	2980	2980	2980	0
87	20240722	172900	5866705	2980	2980	2980	2980	0
88	20240722	172800	5866705	2980	2980	2980	2980	0
89	20240722	172700	5866705	2980	2980	2980	2980	0
90	20240722	172600	5866705	2980	2980	2980	2980	0
91	20240722	172500	5866705	2980	2980	2980	2980	0
92	20240722	172400	5866705	2980	2980	2980	2980	2
93	20240722	172300	5866705	2980	2980	2980	2980	0
94	20240722	172200	5866705	2980	2980	2980	2980	0
95	20240722	172100	5866705	2980	2980	2980	2980	0
96	20240722	172000	5866705	2980	2980	2980	2980	0
97	20240722	171900	5866705	2980	2980	2980	2980	0
98	20240722	171800	5866705	2980	2980	2980	2980	0
99	20240722	171700	5866705	2980	2980	2980	2980	0
100	20240722	171600	5866705	2980	2980	2980	2980	0
101	20240722	171500	5866705	2980	2980	2980	2980	0
102	20240722	171400	5866705	2980	2980	2980	2980	0
103	20240722	171300	5866705	2980	2980	2980	2980	0
104	20240722	171200	5866705	2980	2980	2980	2980	0
105	20240722	171100	5866705	2980	2980	2980	2980	0
106	20240722	171000	5866705	2980	2980	2980	2980	0
107	20240722	170900	5866705	2980	2980	2980	2980	0
108	20240722	170800	5866705	2980	2980	2980	2980	0
109	20240722	170700	5866705	2980	2980	2980	2980	0
110	20240722	170600	5866705	2980	2980	2980	2980	0
111	20240722	170500	5866705	2980	2980	2980	2980	0
112	20240722	170400	5866705	2980	2980	2980	2980	0
113	20240722	170300	5866705	2980	2980	2980	2980	0
114	20240722	170200	5866705	2980	2980	2980	2980	0
115	20240722	170100	5866705	2980	2980	2980	2980	0
116	20240722	170000	5866705	2980	2980	2980	2980	0
117	20240722	165900	5866705	2980	2980	2980	2980	0
118	20240722	165800	5866705	2980	2980	2980	2980	0
119	20240722	165700	5866705	2980	2980	2980	2980	0
120	20240722	165600	5866705	2980	2980	2980	2980	0
121	20240722	165500	5866705	2980	2980	2980	2980	0
122	20240722	165400	5866705	2980	2980	2980	2980	2
123	20240722	165300	5866705	2980	2980	2980	2980	0
124	20240722	165200	5866705	2980	2980	2980	2980	0
125	20240722	165100	5866705	2980	2980	2980	2980	0
126	20240722	165000	5866705	2980	2980	2980	2980	0
127	20240722	164900	5866705	2980	2980	2980	2980	0
128	20240722	164800	5866705	2980	2980	2980	2980	0
129	20240722	164700	5866705	2980	2980	2980	2980	0
130	20240722	164600	5866705	2980	2980	2980	2980	0
131	20240722	164500	5866705	2980	2980	2980	2980	0
132	20240722	164400	5866705	2980	2980	2980	2980	0
133	20240722	164300	5866705	2980	2980	2980	2980	0
134	20240722	164200	5866705	2980	2980	2980	2980	0
135	20240722	164100	5866705	2980	2980	2980	2980	0
136	20240722	164000	5866705	2980	2980	2980	2980	0
137	20240722	163900	5866705	2980	2980	2980	2980	0
138	20240722	163800	5866705	2980	2980	2980	2980	0
139	20240722	163700	5866705	2980	2980	2980	2980	0
140	20240722	163600	5866705	2980	2980	2980	2980	0
141	20240722	163500	5866705	2980	2980	2980	2980	0
142	20240722	163400	5866705	2980	2980	2980	2980	0
143	20240722	163300	5866705	2980	2980	2980	2980	0
144	20240722	163200	5866705	2980	2980	2980	2980	0
145	20240722	163100	5866705	2980	2980	2980	2980	0
146	20240722	163000	5866705	2980	2980	2980	2980	0
147	20240722	162900	5866705	2980	2980	2980	2980	0
148	20240722	162800	5866705	2980	2980	2980	2980	0
149	20240722	162700	5866705	2980	2980	2980	2980	0
150	20240722	162600	5866705	2980	2980	2980	2980	0
151	20240722	162500	5866705	2980	2980	2980	2980	0
152	20240722	162400	5866705	2980	2980	2980	2980	2
153	20240722	162300	5866705	2980	2980	2980	2980	0
154	20240722	162200	5866705	2980	2980	2980	2980	0
155	20240722	162100	5866705	2980	2980	2980	2980	0
156	20240722	162000	5866705	2980	2980	2980	2980	0
157	20240722	161900	5866705	2980	2980	2980	2980	0
158	20240722	161800	5866705	2980	2980	2980	2980	0
159	20240722	161700	5866705	2980	2980	2980	2980	0
160	20240722	161600	5866705	2980	2980	2980	2980	0
161	20240722	161500	5866705	2980	2980	2980	2980	0
162	20240722	161400	5866705	2980	2980	2980	2980	0
163	20240722	161300	5866705	2980	2980	2980	2980	0
164	20240722	161200	5866705	2980	2980	2980	2980	0
165	20240722	161100	5866705	2980	2980	2980	2980	0
166	20240722	161000	5866705	2980	2980	2980	2980	0
167	20240722	160900	5866705	2980	2980	2980	2980	0
168	20240722	160800	5866705	2980	2980	2980	2980	0
169	20240722	160700	5866705	2980	2980	2980	2980	0
170	20240722	160600	5866705	2980	2980	2980	2980	0
171	20240722	160500	5866705	2980	2980	2980	2980	0
172	20240722	160400	5866705	2980	2980	2980	2980	0
173	20240722	160300	5866705	2980	2980	2980	2980	0
174	20240722	160200	5866705	2980	2980	2980	2980	0
175	20240722	160100	5866705	2980	2980	2980	2980	0
176	20240722	160000	5866705	2980	2980	2980	2980	0
177	20240722	155900	5866705	2980	2980	2980	2980	0
178	20240722	155800	5866705	2980	2980	2980	2980	0
179	20240722	155700	5866705	2980	2980	2980	2980	0
180	20240722	155600	5866705	2980	2980	2980	2980	0
181	20240722	155500	5866705	2980	2980	2980	2980	0
182	20240722	155400	5866705	2980	2980	2980	2980	2
183	20240722	155300	5866705	2980	2980	2980	2980	0
184	20240722	155200	5866705	2980	2980	2980	2980	0
185	20240722	155100	5866705	2980	2980	2980	2980	0
186	20240722	155000	5866705	2980	2980	2980	2980	0
187	20240722	154900	5866705	2980	2980	2980	2980	0
188	20240722	154800	5866705	2980	2980	2980	2980	0
189	20240722	154700	5866705	2980	2980	2980	2980	0
190	20240722	154600	5866705	2980	2980	2980	2980	0
191	20240722	154500	5866705	2980	2980	2980	2980	0
192	20240722	154400	5866705	2980	2980	2980	2980	0
193	20240722	154300	5866705	2980	2980	2980	2980	0
194	20240722	154200	5866705	2980	2980	2980	2980	0
195	20240722	154100	5866705	2980	2980	2980	2980	0
196	20240722	154000	5866705	2980	2980	2980	2980	0
197	20240722	153900	5866705	2980	2980	2980	2980	0
198	20240722	153800	5866705	2980	2980	2980	2980	0
199	20240722	153700	5866705	2980	2980	2980	2980	0
200	20240722	153600	5866705	2980	2980	2980	2980	0
201	20240722	153500	5866705	2980	2980	2980	2980	0
202	20240722	153400	5866705	2980	2980	2980	2980	0
203	20240722	153300	5866705	2980	2980	2980	2980	0
204	20240722	153200	5866705	2980	2980	2980	2980	0
205	20240722	153100	5866705	2980	2980	2980	2980	0
206	20240722	153000	5866705	2980	2980	2980	2980	2
207	20240722	152900	5860745	2985	2985	2985	2985	0
208	20240722	152800	5860745	2985	2985	2985	2985	0
209	20240722	152700	5860745	2985	2985	2985	2985	0
210	20240722	152600	5860745	2985	2985	2985	2985	0
211	20240722	152500	5860745	2985	2985	2985	2985	0
212	20240722	152400	5860745	2985	2985	2985	2985	0
213	20240722	152300	5860745	2985	2985	2985	2985	0
214	20240722	152200	5860745	2985	2985	2985	2985	0
215	20240722	152100	5860745	2985	2985	2985	2985	0
216	20240722	152000	5860745	2985	2985	2985	2985	0
217	20240722	151900	5860745	2985	2985	2985	2985	0
218	20240722	151800	5860745	2985	2975	2985	2975	6
219	20240722	151700	5842885	2985	2985	2985	2985	0
220	20240722	151600	5842885	2985	2985	2985	2985	0
221	20240722	151500	5842885	2985	2985	2985	2985	0
222	20240722	151400	5842885	2985	2985	2985	2985	1
223	20240722	151300	5839900	2975	2975	2975	2975	0
224	20240722	151200	5839900	2975	2975	2975	2975	0
225	20240722	151100	5839900	2975	2975	2975	2975	0
226	20240722	151000	5839900	2975	2975	2975	2975	0
227	20240722	150900	5839900	2975	2975	2975	2975	0
228	20240722	150800	5839900	2975	2975	2975	2975	0
229	20240722	150700	5839900	2975	2975	2975	2975	0
230	20240722	150600	5839900	2975	2975	2975	2975	0
231	20240722	150500	5839900	2975	2980	2985	2975	20
232	20240722	150400	5780330	2980	2980	2980	2980	5
233	20240722	150300	5765430	2970	2970	2970	2970	0
234	20240722	150200	5765430	2970	2970	2970	2970	35
235	20240722	150100	5661480	2965	2965	2965	2965	0
236	20240722	150000	5661480	2965	2965	2965	2965	0
237	20240722	145900	5661480	2965	2965	2965	2965	2
238	20240722	145800	5655550	2960	2960	2960	2960	0
239	20240722	145700	5655550	2960	2960	2960	2960	0
240	20240722	145600	5655550	2960	2960	2960	2960	1
241	20240722	145500	5652590	2960	2960	2960	2960	0
242	20240722	145400	5652590	2960	2960	2960	2960	0
243	20240722	145300	5652590	2960	2960	2960	2960	0
244	20240722	145200	5652590	2960	2960	2960	2960	0
245	20240722	145100	5652590	2960	2960	2960	2960	0
246	20240722	145000	5652590	2960	2960	2960	2960	1
247	20240722	144900	5649630	2960	2960	2960	2960	0
248	20240722	144800	5649630	2960	2960	2960	2960	0
249	20240722	144700	5649630	2960	2960	2960	2960	0
250	20240722	144600	5649630	2960	2960	2960	2960	0
251	20240722	144500	5649630	2960	2960	2960	2960	0
252	20240722	144400	5649630	2960	2960	2960	2960	1
253	20240722	144300	5646670	2960	2960	2960	2960	0
254	20240722	144200	5646670	2960	2960	2960	2960	0
255	20240722	144100	5646670	2960	2960	2960	2960	0
256	20240722	144000	5646670	2960	2960	2960	2960	0
257	20240722	143900	5646670	2960	2960	2960	2960	0
258	20240722	143800	5646670	2960	2960	2960	2960	1
259	20240722	143700	5643710	2960	2960	2960	2960	0
260	20240722	143600	5643710	2960	2960	2960	2960	0
261	20240722	143500	5643710	2960	2960	2960	2960	0
262	20240722	143400	5643710	2960	2960	2960	2960	0
263	20240722	143300	5643710	2960	2960	2960	2960	0
264	20240722	143200	5643710	2960	2960	2960	2960	1
265	20240722	143100	5640750	2960	2960	2960	2960	0
266	20240722	143000	5640750	2960	2960	2960	2960	0
267	20240722	142900	5640750	2960	2960	2960	2960	0
268	20240722	142800	5640750	2960	2960	2960	2960	0
269	20240722	142700	5640750	2960	2960	2960	2960	0
270	20240722	142600	5640750	2960	2960	2960	2960	1
271	20240722	142500	5637790	2970	2970	2970	2970	0
272	20240722	142400	5637790	2970	2970	2970	2970	32
273	20240722	142300	5542750	2955	2955	2955	2955	0
274	20240722	142200	5542750	2955	2955	2955	2955	0
275	20240722	142100	5542750	2955	2955	2955	2955	0
276	20240722	142000	5542750	2955	2955	2955	2955	1
277	20240722	141900	5539795	2960	2960	2960	2960	0
278	20240722	141800	5539795	2960	2960	2960	2960	0
279	20240722	141700	5539795	2960	2960	2960	2960	0
280	20240722	141600	5539795	2960	2960	2960	2960	0
281	20240722	141500	5539795	2960	2960	2960	2960	0
282	20240722	141400	5539795	2960	2960	2960	2960	1
283	20240722	141300	5536835	2955	2955	2955	2955	0
284	20240722	141200	5536835	2955	2955	2955	2955	0
285	20240722	141100	5536835	2955	2955	2955	2955	0
286	20240722	141000	5536835	2955	2955	2955	2955	0
287	20240722	140900	5536835	2955	2955	2955	2955	0
288	20240722	140800	5536835	2955	2955	2955	2955	1
289	20240722	140700	5533880	2955	2955	2955	2955	0
290	20240722	140600	5533880	2955	2955	2955	2955	0
291	20240722	140500	5533880	2955	2955	2955	2955	0
292	20240722	140400	5533880	2955	2955	2955	2955	0
293	20240722	140300	5533880	2955	2955	2955	2955	0
294	20240722	140200	5533880	2955	2955	2955	2955	1
295	20240722	140100	5530925	2955	2955	2955	2955	0
296	20240722	140000	5530925	2955	2955	2955	2955	0
297	20240722	135900	5530925	2955	2955	2955	2955	0
298	20240722	135800	5530925	2955	2955	2955	2955	0
299	20240722	135700	5530925	2955	2955	2955	2955	0
300	20240722	135600	5530925	2955	2955	2955	2955	1
301	20240722	135500	5527970	2970	2970	2970	2970	1
302	20240722	135400	5525000	2955	2955	2955	2955	0
303	20240722	135300	5525000	2955	2955	2955	2955	0
304	20240722	135200	5525000	2955	2955	2955	2955	0
305	20240722	135100	5525000	2955	2955	2955	2955	0
306	20240722	135000	5525000	2955	2955	2955	2955	3
307	20240722	134900	5516135	2955	2955	2955	2955	200
308	20240722	134800	4925135	2970	2970	2970	2970	0
309	20240722	134700	4925135	2970	2955	2970	2955	35
310	20240722	134600	4821200	2955	2955	2955	2955	0
311	20240722	134500	4821200	2955	2955	2955	2955	0
312	20240722	134400	4821200	2955	2955	2955	2955	2
313	20240722	134300	4815290	2955	2955	2955	2955	0
314	20240722	134200	4815290	2955	2955	2955	2955	0
315	20240722	134100	4815290	2955	2955	2955	2955	0
316	20240722	134000	4815290	2955	2955	2955	2955	0
317	20240722	133900	4815290	2955	2955	2955	2955	0
318	20240722	133800	4815290	2955	2955	2955	2955	2
319	20240722	133700	4809380	2955	2955	2955	2955	0
320	20240722	133600	4809380	2955	2955	2955	2955	0
321	20240722	133500	4809380	2955	2955	2955	2955	0
322	20240722	133400	4809380	2955	2955	2955	2955	0
323	20240722	133300	4809380	2955	2955	2955	2955	0
324	20240722	133200	4809380	2955	2955	2955	2955	2
325	20240722	133100	4803470	2955	2955	2955	2955	0
326	20240722	133000	4803470	2955	2955	2955	2955	0
327	20240722	132900	4803470	2955	2955	2955	2955	0
328	20240722	132800	4803470	2955	2955	2955	2955	0
329	20240722	132700	4803470	2955	2955	2955	2955	0
330	20240722	132600	4803470	2955	2955	2955	2955	2
331	20240722	132500	4797560	2970	2970	2970	2970	0
332	20240722	132400	4797560	2970	2970	2970	2970	0
333	20240722	132300	4797560	2970	2970	2970	2970	0
334	20240722	132200	4797560	2970	2970	2970	2970	0
335	20240722	132100	4797560	2970	2970	2970	2970	34
336	20240722	132000	4696580	2955	2965	2970	2955	604
337	20240722	131900	2911250	2985	2985	2985	2985	0
338	20240722	131800	2911250	2985	2985	2985	2985	0
339	20240722	131700	2911250	2985	2985	2985	2985	0
340	20240722	131600	2911250	2985	2985	2985	2985	0
341	20240722	131500	2911250	2985	2985	2985	2985	1
342	20240722	131400	2908265	2965	2965	2965	2965	2
343	20240722	131300	2902335	2965	2965	2965	2965	0
344	20240722	131200	2902335	2965	2965	2965	2965	0
345	20240722	131100	2902335	2965	2965	2965	2965	0
346	20240722	131000	2902335	2965	2965	2965	2965	0
347	20240722	130900	2902335	2965	2965	2965	2965	0
348	20240722	130800	2902335	2965	2965	2965	2965	2
349	20240722	130700	2896405	2965	2965	2965	2965	0
350	20240722	130600	2896405	2965	2965	2965	2965	0
351	20240722	130500	2896405	2965	2965	2965	2965	0
352	20240722	130400	2896405	2965	2965	2965	2965	0
353	20240722	130300	2896405	2965	2965	2965	2965	0
354	20240722	130200	2896405	2965	2965	2965	2965	2
355	20240722	130100	2890475	2985	2985	2985	2985	0
356	20240722	130000	2890475	2985	2985	2985	2985	0
357	20240722	125900	2890475	2985	2985	2985	2985	0
358	20240722	125800	2890475	2985	2985	2985	2985	0
359	20240722	125700	2890475	2985	2985	2985	2985	0
360	20240722	125600	2890475	2985	2985	2985	2985	0
361	20240722	125500	2890475	2985	2985	2985	2985	0
362	20240722	125400	2890475	2985	2985	2985	2985	0
363	20240722	125300	2890475	2985	2985	2985	2985	50
364	20240722	125200	2741225	2980	2980	2980	2980	10
365	20240722	125100	2711425	2975	2975	2975	2975	0
366	20240722	125000	2711425	2975	2975	2975	2975	28
367	20240722	124900	2628125	2975	2975	2975	2975	0
368	20240722	124800	2628125	2975	2975	2975	2975	0
369	20240722	124700	2628125	2975	2975	2975	2975	0
370	20240722	124600	2628125	2975	2975	2975	2975	0
371	20240722	124500	2628125	2975	2975	2975	2975	0
372	20240722	124400	2628125	2975	2975	2975	2975	0
373	20240722	124300	2628125	2975	2975	2975	2975	0
374	20240722	124200	2628125	2975	2975	2975	2975	0
375	20240722	124100	2628125	2975	2975	2975	2975	0
376	20240722	124000	2628125	2975	2975	2975	2975	0
377	20240722	123900	2628125	2975	2975	2975	2975	0
378	20240722	123800	2628125	2975	2975	2975	2975	0
379	20240722	123700	2628125	2975	2975	2975	2975	0
380	20240722	123600	2628125	2975	2975	2975	2975	0
381	20240722	123500	2628125	2975	2975	2975	2975	0
382	20240722	123400	2628125	2975	2975	2975	2975	0
383	20240722	123300	2628125	2975	2975	2975	2975	0
384	20240722	123200	2628125	2975	2975	2975	2975	0
385	20240722	123100	2628125	2975	2975	2975	2975	0
386	20240722	123000	2628125	2975	2975	2975	2975	0
387	20240722	122900	2628125	2975	2975	2975	2975	0
388	20240722	122800	2628125	2975	2975	2975	2975	0
389	20240722	122700	2628125	2975	2975	2975	2975	0
390	20240722	122600	2628125	2975	2975	2975	2975	11
391	20240722	122500	2595400	2985	2985	2985	2985	0
392	20240722	122400	2595400	2985	2985	2985	2985	0
393	20240722	122300	2595400	2985	2985	2985	2985	0
394	20240722	122200	2595400	2985	2985	2985	2985	0
395	20240722	122100	2595400	2985	2985	2985	2985	0
396	20240722	122000	2595400	2985	2985	2985	2985	0
397	20240722	121900	2595400	2985	2985	2985	2985	0
398	20240722	121800	2595400	2985	2985	2985	2985	0
399	20240722	121700	2595400	2985	2985	2985	2985	0
400	20240722	121600	2595400	2985	2985	2985	2985	0
401	20240722	121500	2595400	2985	2985	2985	2985	0
402	20240722	121400	2595400	2985	2985	2985	2985	0
403	20240722	121300	2595400	2985	2985	2985	2985	0
404	20240722	121200	2595400	2985	2985	2985	2985	0
405	20240722	121100	2595400	2985	2985	2985	2985	0
406	20240722	121000	2595400	2985	2985	2985	2985	0
407	20240722	120900	2595400	2985	2985	2985	2985	0
408	20240722	120800	2595400	2985	2985	2985	2985	0
409	20240722	120700	2595400	2985	2985	2985	2985	0
410	20240722	120600	2595400	2985	2985	2985	2985	0
411	20240722	120500	2595400	2985	2985	2985	2985	0
412	20240722	120400	2595400	2985	2985	2985	2985	0
413	20240722	120300	2595400	2985	2985	2985	2985	0
414	20240722	120200	2595400	2985	2985	2985	2985	0
415	20240722	120100	2595400	2985	2985	2985	2985	0
416	20240722	120000	2595400	2985	2985	2985	2985	5
417	20240722	115900	2580475	2985	2985	2985	2985	0
418	20240722	115800	2580475	2985	2985	2985	2985	0
419	20240722	115700	2580475	2985	2985	2985	2985	0
420	20240722	115600	2580475	2985	2985	2985	2985	0
421	20240722	115500	2580475	2985	2985	2985	2985	0
422	20240722	115400	2580475	2985	2985	2985	2985	0
423	20240722	115300	2580475	2985	2985	2985	2985	0
424	20240722	115200	2580475	2985	2985	2985	2985	0
425	20240722	115100	2580475	2985	2985	2985	2985	0
426	20240722	115000	2580475	2985	2985	2985	2985	0
427	20240722	114900	2580475	2985	2985	2985	2985	0
428	20240722	114800	2580475	2985	2985	2985	2985	0
429	20240722	114700	2580475	2985	2985	2985	2985	0
430	20240722	114600	2580475	2985	2985	2985	2985	0
431	20240722	114500	2580475	2985	2985	2985	2985	0
432	20240722	114400	2580475	2985	2985	2985	2985	1
433	20240722	114300	2577490	2960	2960	2960	2960	0
434	20240722	114200	2577490	2960	2960	2960	2960	0
435	20240722	114100	2577490	2960	2960	2960	2960	0
436	20240722	114000	2577490	2960	2960	2960	2960	0
437	20240722	113900	2577490	2960	2960	2960	2960	0
438	20240722	113800	2577490	2960	2960	2960	2960	0
439	20240722	113700	2577490	2960	2960	2960	2960	0
440	20240722	113600	2577490	2960	2960	2960	2960	0
441	20240722	113500	2577490	2960	2960	2960	2960	0
442	20240722	113400	2577490	2960	2960	2960	2960	0
443	20240722	113300	2577490	2960	2960	2960	2960	0
444	20240722	113200	2577490	2960	2960	2960	2960	0
445	20240722	113100	2577490	2960	2960	2960	2960	0
446	20240722	113000	2577490	2960	2960	2960	2960	0
447	20240722	112900	2577490	2960	2960	2960	2960	0
448	20240722	112800	2577490	2960	2960	2960	2960	0
449	20240722	112700	2577490	2960	2960	2960	2960	0
450	20240722	112600	2577490	2960	2960	2960	2960	0
451	20240722	112500	2577490	2960	2960	2960	2960	0
452	20240722	112400	2577490	2960	2960	2960	2960	0
453	20240722	112300	2577490	2960	2960	2960	2960	0
454	20240722	112200	2577490	2960	2960	2960	2960	0
455	20240722	112100	2577490	2960	2960	2960	2960	0
456	20240722	112000	2577490	2960	2960	2960	2960	0
457	20240722	111900	2577490	2960	2960	2960	2960	0
458	20240722	111800	2577490	2960	2960	2960	2960	0
459	20240722	111700	2577490	2960	2960	2960	2960	0
460	20240722	111600	2577490	2960	2960	2960	2960	0
461	20240722	111500	2577490	2960	2960	2960	2960	0
462	20240722	111400	2577490	2960	2960	2960	2960	0
463	20240722	111300	2577490	2960	2960	2960	2960	0
464	20240722	111200	2577490	2960	2960	2960	2960	0
465	20240722	111100	2577490	2960	2960	2960	2960	85
466	20240722	111000	2325890	2985	2985	2985	2985	0
467	20240722	110900	2325890	2985	2985	2985	2985	0
468	20240722	110800	2325890	2985	2985	2985	2985	0
469	20240722	110700	2325890	2985	2985	2985	2985	0
470	20240722	110600	2325890	2985	2985	2985	2985	0
471	20240722	110500	2325890	2985	2985	2985	2985	0
472	20240722	110400	2325890	2985	2985	2985	2985	0
473	20240722	110300	2325890	2985	2985	2985	2985	0
474	20240722	110200	2325890	2985	2985	2985	2985	0
475	20240722	110100	2325890	2985	2985	2985	2985	0
476	20240722	110000	2325890	2985	2985	2985	2985	0
477	20240722	105900	2325890	2985	2985	2985	2985	0
478	20240722	105800	2325890	2985	2985	2985	2985	0
479	20240722	105700	2325890	2985	2985	2985	2985	0
480	20240722	105600	2325890	2985	2985	2985	2985	0
481	20240722	105500	2325890	2985	2985	2985	2985	0
482	20240722	105400	2325890	2985	2985	2985	2985	0
483	20240722	105300	2325890	2985	2985	2985	2985	1
484	20240722	105200	2322905	2960	2960	2960	2960	0
485	20240722	105100	2322905	2960	2960	2960	2960	0
486	20240722	105000	2322905	2960	2960	2960	2960	0
487	20240722	104900	2322905	2960	2960	2960	2960	2
488	20240722	104800	2316985	2985	2985	2985	2985	0
489	20240722	104700	2316985	2985	2985	2985	2985	0
490	20240722	104600	2316985	2985	2985	2985	2985	0
491	20240722	104500	2316985	2985	2985	2985	2985	0
492	20240722	104400	2316985	2985	2985	2985	2985	0
493	20240722	104300	2316985	2985	2985	2985	2985	0
494	20240722	104200	2316985	2985	2985	2985	2985	0
495	20240722	104100	2316985	2985	2985	2985	2985	0
496	20240722	104000	2316985	2985	2985	2985	2985	0
497	20240722	103900	2316985	2985	2985	2985	2985	0
498	20240722	103800	2316985	2985	2985	2985	2985	0
499	20240722	103700	2316985	2985	2985	2985	2985	0
500	20240722	103600	2316985	2985	2985	2985	2985	0
501	20240722	103500	2316985	2985	2985	2985	2985	0
502	20240722	103400	2316985	2985	2985	2985	2985	0
503	20240722	103300	2316985	2985	2985	2985	2985	0
504	20240722	103200	2316985	2985	2985	2985	2985	0
505	20240722	103100	2316985	2985	2985	2985	2985	0
506	20240722	103000	2316985	2985	2985	2985	2985	0
507	20240722	102900	2316985	2985	2985	2985	2985	0
508	20240722	102800	2316985	2985	2985	2985	2985	0
509	20240722	102700	2316985	2985	2985	2985	2985	1
510	20240722	102600	2314000	2955	2955	2955	2955	0
511	20240722	102500	2314000	2955	2960	2960	2955	335
512	20240722	102400	1323840	2955	2955	2955	2955	0
513	20240722	102300	1323840	2955	2975	2975	2955	261
514	20240722	102200	551360	2990	2990	2990	2990	0
515	20240722	102100	551360	2990	2990	2990	2990	0
516	20240722	102000	551360	2990	2990	2990	2990	0
517	20240722	101900	551360	2990	2990	2990	2990	0
518	20240722	101800	551360	2990	2990	2990	2990	0
519	20240722	101700	551360	2990	2990	2990	2990	0
520	20240722	101600	551360	2990	2990	2990	2990	0
521	20240722	101500	551360	2990	2990	2990	2990	0
522	20240722	101400	551360	2990	2990	2990	2990	0
523	20240722	101300	551360	2990	2990	2990	2990	0
524	20240722	101200	551360	2990	2990	2990	2990	0
525	20240722	101100	551360	2990	2990	2990	2990	0
526	20240722	101000	551360	2990	2990	2990	2990	0
527	20240722	100900	551360	2990	2990	2990	2990	0
528	20240722	100800	551360	2990	2990	2990	2990	1
529	20240722	100700	548370	2990	2990	2990	2990	1
530	20240722	100600	545380	2990	2990	2990	2990	2
531	20240722	100500	539400	2990	2990	2990	2990	11
532	20240722	100400	506510	2990	2975	2990	2975	43
533	20240722	100300	378570	2980	2980	2980	2980	0
534	20240722	100200	378570	2980	2980	2980	2980	0
535	20240722	100100	378570	2980	2980	2980	2980	0
536	20240722	100000	378570	2980	2980	2980	2980	0
537	20240722	095900	378570	2980	2980	2980	2980	0
538	20240722	095800	378570	2980	2980	2980	2980	0
539	20240722	095700	378570	2980	2980	2980	2980	0
540	20240722	095600	378570	2980	2980	2980	2980	0
541	20240722	095500	378570	2980	2980	2980	2980	0
542	20240722	095400	378570	2980	2980	2980	2980	8
543	20240722	095300	354730	2990	2990	2990	2990	0
544	20240722	095200	354730	2990	2990	2990	2990	0
545	20240722	095100	354730	2990	2990	2990	2990	0
546	20240722	095000	354730	2990	2990	2990	2990	0
547	20240722	094900	354730	2990	2990	2990	2990	5
548	20240722	094800	339780	2990	2990	2990	2990	0
549	20240722	094700	339780	2990	2990	2990	2990	0
550	20240722	094600	339780	2990	2990	2990	2990	0
551	20240722	094500	339780	2990	2990	2990	2990	0
552	20240722	094400	339780	2990	2990	2990	2990	0
553	20240722	094300	339780	2990	2990	2990	2990	0
554	20240722	094200	339780	2990	2990	2990	2990	0
555	20240722	094100	339780	2990	2990	2990	2990	0
556	20240722	094000	339780	2990	2990	2990	2990	0
557	20240722	093900	339780	2990	2990	2990	2990	0
558	20240722	093800	339780	2990	2990	2990	2990	5
559	20240722	093700	324830	2990	2990	2990	2990	0
560	20240722	093600	324830	2990	2990	2990	2990	0
561	20240722	093500	324830	2990	2990	2990	2990	0
562	20240722	093400	324830	2990	2990	2990	2990	0
563	20240722	093300	324830	2990	2990	2990	2990	0
564	20240722	093200	324830	2990	2990	2990	2990	0
565	20240722	093100	324830	2990	2990	2990	2990	0
566	20240722	093000	324830	2990	2990	2990	2990	0
567	20240722	092900	324830	2990	2990	2990	2990	0
568	20240722	092800	324830	2990	2990	2990	2990	1
569	20240722	092700	321840	2980	2980	2980	2980	0
570	20240722	092600	321840	2980	2980	2980	2980	0
571	20240722	092500	321840	2980	2980	2980	2980	0
572	20240722	092400	321840	2980	2980	2980	2980	0
573	20240722	092300	321840	2980	2980	2980	2980	0
574	20240722	092200	321840	2980	2980	2980	2980	0
575	20240722	092100	321840	2980	2980	2980	2980	100
576	20240722	092000	23840	2980	2980	2980	2980	0
577	20240722	091900	23840	2980	2980	2980	2980	0
578	20240722	091800	23840	2980	2980	2980	2980	0
579	20240722	091700	23840	2980	2980	2980	2980	0
580	20240722	091600	23840	2980	2980	2980	2980	0
581	20240722	091500	23840	2980	2980	2980	2980	0
582	20240722	091400	23840	2980	2980	2980	2980	0
583	20240722	091300	23840	2980	2980	2980	2980	0
584	20240722	091200	23840	2980	2980	2980	2980	0
585	20240722	091100	23840	2980	2980	2980	2980	0
586	20240722	091000	23840	2980	2980	2980	2980	0
587	20240722	090900	23840	2980	2980	2980	2980	8
588	20240722	090800	0	2980	2980	2980	2980	0
589	20240722	090700	0	2980	2980	2980	2980	0
590	20240722	090600	0	2980	2980	2980	2980	0
591	20240722	090500	0	2980	2980	2980	2980	0
592	20240722	090400	0	2980	2980	2980	2980	0
593	20240722	090300	0	2980	2980	2980	2980	0
594	20240722	090200	0	2980	2980	2980	2980	0
595	20240722	090100	0	2980	2980	2980	2980	0
596	20240722	090000	0	2980	2980	2980	2980	0