KissMeData/290090/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	211500	16540970	9530	9530	9530	9530	90
3	20240710	211400	16540970	9530	9530	9530	9530	0
4	20240710	211300	16540970	9530	9530	9530	9530	0
5	20240710	211200	16540970	9530	9530	9530	9530	0
6	20240710	211100	16540970	9530	9530	9530	9530	0
7	20240710	211000	16540970	9530	9530	9530	9530	0
8	20240710	210900	16540970	9530	9530	9530	9530	0
9	20240710	210800	16540970	9530	9530	9530	9530	0
10	20240710	210700	16540970	9530	9530	9530	9530	0
11	20240710	210600	16540970	9530	9530	9530	9530	0
12	20240710	210500	16540970	9530	9530	9530	9530	0
13	20240710	210400	16540970	9530	9530	9530	9530	0
14	20240710	210300	16540970	9530	9530	9530	9530	0
15	20240710	210200	16540970	9530	9530	9530	9530	0
16	20240710	210100	16540970	9530	9530	9530	9530	0
17	20240710	210000	16540970	9530	9530	9530	9530	0
18	20240710	205900	16540970	9530	9530	9530	9530	0
19	20240710	205800	16540970	9530	9530	9530	9530	0
20	20240710	205700	16540970	9530	9530	9530	9530	0
21	20240710	205600	16540970	9530	9530	9530	9530	0
22	20240710	205500	16540970	9530	9530	9530	9530	0
23	20240710	205400	16540970	9530	9530	9530	9530	0
24	20240710	205300	16540970	9530	9530	9530	9530	0
25	20240710	205200	16540970	9530	9530	9530	9530	0
26	20240710	205100	16540970	9530	9530	9530	9530	0
27	20240710	205000	16540970	9530	9530	9530	9530	0
28	20240710	204900	16540970	9530	9530	9530	9530	0
29	20240710	204800	16540970	9530	9530	9530	9530	0
30	20240710	204700	16540970	9530	9530	9530	9530	0
31	20240710	204600	16540970	9530	9530	9530	9530	0
32	20240710	204500	16540970	9530	9530	9530	9530	90
33	20240710	204400	16540970	9530	9530	9530	9530	0
34	20240710	204300	16540970	9530	9530	9530	9530	0
35	20240710	204200	16540970	9530	9530	9530	9530	0
36	20240710	204100	16540970	9530	9530	9530	9530	0
37	20240710	204000	16540970	9530	9530	9530	9530	0
38	20240710	203900	16540970	9530	9530	9530	9530	0
39	20240710	203800	16540970	9530	9530	9530	9530	0
40	20240710	203700	16540970	9530	9530	9530	9530	0
41	20240710	203600	16540970	9530	9530	9530	9530	0
42	20240710	203500	16540970	9530	9530	9530	9530	0
43	20240710	203400	16540970	9530	9530	9530	9530	0
44	20240710	203300	16540970	9530	9530	9530	9530	0
45	20240710	203200	16540970	9530	9530	9530	9530	0
46	20240710	203100	16540970	9530	9530	9530	9530	0
47	20240710	203000	16540970	9530	9530	9530	9530	0
48	20240710	202900	16540970	9530	9530	9530	9530	0
49	20240710	202800	16540970	9530	9530	9530	9530	0
50	20240710	202700	16540970	9530	9530	9530	9530	0
51	20240710	202600	16540970	9530	9530	9530	9530	0
52	20240710	202500	16540970	9530	9530	9530	9530	0
53	20240710	202400	16540970	9530	9530	9530	9530	0
54	20240710	202300	16540970	9530	9530	9530	9530	0
55	20240710	202200	16540970	9530	9530	9530	9530	0
56	20240710	202100	16540970	9530	9530	9530	9530	0
57	20240710	202000	16540970	9530	9530	9530	9530	0
58	20240710	201900	16540970	9530	9530	9530	9530	0
59	20240710	201800	16540970	9530	9530	9530	9530	0
60	20240710	201700	16540970	9530	9530	9530	9530	0
61	20240710	201600	16540970	9530	9530	9530	9530	0
62	20240710	201500	16540970	9530	9530	9530	9530	90
63	20240710	201400	16540970	9530	9530	9530	9530	0
64	20240710	201300	16540970	9530	9530	9530	9530	0
65	20240710	201200	16540970	9530	9530	9530	9530	0
66	20240710	201100	16540970	9530	9530	9530	9530	0
67	20240710	201000	16540970	9530	9530	9530	9530	0
68	20240710	200900	16540970	9530	9530	9530	9530	0
69	20240710	200800	16540970	9530	9530	9530	9530	0
70	20240710	200700	16540970	9530	9530	9530	9530	0
71	20240710	200600	16540970	9530	9530	9530	9530	0
72	20240710	200500	16540970	9530	9530	9530	9530	0
73	20240710	200400	16540970	9530	9530	9530	9530	0
74	20240710	200300	16540970	9530	9530	9530	9530	0
75	20240710	200200	16540970	9530	9530	9530	9530	0
76	20240710	200100	16540970	9530	9530	9530	9530	0
77	20240710	200000	16540970	9530	9530	9530	9530	0
78	20240710	195900	16540970	9530	9530	9530	9530	0
79	20240710	195800	16540970	9530	9530	9530	9530	0
80	20240710	195700	16540970	9530	9530	9530	9530	0
81	20240710	195600	16540970	9530	9530	9530	9530	0
82	20240710	195500	16540970	9530	9530	9530	9530	0
83	20240710	195400	16540970	9530	9530	9530	9530	0
84	20240710	195300	16540970	9530	9530	9530	9530	0
85	20240710	195200	16540970	9530	9530	9530	9530	0
86	20240710	195100	16540970	9530	9530	9530	9530	0
87	20240710	195000	16540970	9530	9530	9530	9530	0
88	20240710	194900	16540970	9530	9530	9530	9530	0
89	20240710	194800	16540970	9530	9530	9530	9530	0
90	20240710	194700	16540970	9530	9530	9530	9530	0
91	20240710	194600	16540970	9530	9530	9530	9530	0
92	20240710	194500	16540970	9530	9530	9530	9530	90
93	20240710	194400	16540970	9530	9530	9530	9530	0
94	20240710	194300	16540970	9530	9530	9530	9530	0
95	20240710	194200	16540970	9530	9530	9530	9530	0
96	20240710	194100	16540970	9530	9530	9530	9530	0
97	20240710	194000	16540970	9530	9530	9530	9530	0
98	20240710	193900	16540970	9530	9530	9530	9530	0
99	20240710	193800	16540970	9530	9530	9530	9530	0
100	20240710	193700	16540970	9530	9530	9530	9530	0
101	20240710	193600	16540970	9530	9530	9530	9530	0
102	20240710	193500	16540970	9530	9530	9530	9530	0
103	20240710	193400	16540970	9530	9530	9530	9530	0
104	20240710	193300	16540970	9530	9530	9530	9530	0
105	20240710	193200	16540970	9530	9530	9530	9530	0
106	20240710	193100	16540970	9530	9530	9530	9530	0
107	20240710	193000	16540970	9530	9530	9530	9530	0
108	20240710	192900	16540970	9530	9530	9530	9530	0
109	20240710	192800	16540970	9530	9530	9530	9530	0
110	20240710	192700	16540970	9530	9530	9530	9530	0
111	20240710	192600	16540970	9530	9530	9530	9530	0
112	20240710	192500	16540970	9530	9530	9530	9530	0
113	20240710	192400	16540970	9530	9530	9530	9530	0
114	20240710	192300	16540970	9530	9530	9530	9530	0
115	20240710	192200	16540970	9530	9530	9530	9530	0
116	20240710	192100	16540970	9530	9530	9530	9530	0
117	20240710	192000	16540970	9530	9530	9530	9530	0
118	20240710	191900	16540970	9530	9530	9530	9530	0
119	20240710	191800	16540970	9530	9530	9530	9530	0
120	20240710	191700	16540970	9530	9530	9530	9530	0
121	20240710	191600	16540970	9530	9530	9530	9530	0
122	20240710	191500	16540970	9530	9530	9530	9530	90
123	20240710	191400	16540970	9530	9530	9530	9530	0
124	20240710	191300	16540970	9530	9530	9530	9530	0
125	20240710	191200	16540970	9530	9530	9530	9530	0
126	20240710	191100	16540970	9530	9530	9530	9530	0
127	20240710	191000	16540970	9530	9530	9530	9530	0
128	20240710	190900	16540970	9530	9530	9530	9530	0
129	20240710	190800	16540970	9530	9530	9530	9530	0
130	20240710	190700	16540970	9530	9530	9530	9530	0
131	20240710	190600	16540970	9530	9530	9530	9530	0
132	20240710	190500	16540970	9530	9530	9530	9530	0
133	20240710	190400	16540970	9530	9530	9530	9530	0
134	20240710	190300	16540970	9530	9530	9530	9530	0
135	20240710	190200	16540970	9530	9530	9530	9530	0
136	20240710	190100	16540970	9530	9530	9530	9530	0
137	20240710	190000	16540970	9530	9530	9530	9530	0
138	20240710	185900	16540970	9530	9530	9530	9530	0
139	20240710	185800	16540970	9530	9530	9530	9530	0
140	20240710	185700	16540970	9530	9530	9530	9530	0
141	20240710	185600	16540970	9530	9530	9530	9530	0
142	20240710	185500	16540970	9530	9530	9530	9530	0
143	20240710	185400	16540970	9530	9530	9530	9530	0
144	20240710	185300	16540970	9530	9530	9530	9530	0
145	20240710	185200	16540970	9530	9530	9530	9530	0
146	20240710	185100	16540970	9530	9530	9530	9530	0
147	20240710	185000	16540970	9530	9530	9530	9530	0
148	20240710	184900	16540970	9530	9530	9530	9530	0
149	20240710	184800	16540970	9530	9530	9530	9530	0
150	20240710	184700	16540970	9530	9530	9530	9530	0
151	20240710	184600	16540970	9530	9530	9530	9530	0
152	20240710	184500	16540970	9530	9530	9530	9530	90
153	20240710	184400	16540970	9530	9530	9530	9530	0
154	20240710	184300	16540970	9530	9530	9530	9530	0
155	20240710	184200	16540970	9530	9530	9530	9530	0
156	20240710	184100	16540970	9530	9530	9530	9530	0
157	20240710	184000	16540970	9530	9530	9530	9530	0
158	20240710	183900	16540970	9530	9530	9530	9530	0
159	20240710	183800	16540970	9530	9530	9530	9530	0
160	20240710	183700	16540970	9530	9530	9530	9530	0
161	20240710	183600	16540970	9530	9530	9530	9530	0
162	20240710	183500	16540970	9530	9530	9530	9530	0
163	20240710	183400	16540970	9530	9530	9530	9530	0
164	20240710	183300	16540970	9530	9530	9530	9530	0
165	20240710	183200	16540970	9530	9530	9530	9530	0
166	20240710	183100	16540970	9530	9530	9530	9530	0
167	20240710	183000	16540970	9530	9530	9530	9530	0
168	20240710	182900	16540970	9530	9530	9530	9530	0
169	20240710	182800	16540970	9530	9530	9530	9530	0
170	20240710	182700	16540970	9530	9530	9530	9530	0
171	20240710	182600	16540970	9530	9530	9530	9530	0
172	20240710	182500	16540970	9530	9530	9530	9530	0
173	20240710	182400	16540970	9530	9530	9530	9530	0
174	20240710	182300	16540970	9530	9530	9530	9530	0
175	20240710	182200	16540970	9530	9530	9530	9530	0
176	20240710	182100	16540970	9530	9530	9530	9530	0
177	20240710	182000	16540970	9530	9530	9530	9530	0
178	20240710	181900	16540970	9530	9530	9530	9530	0
179	20240710	181800	16540970	9530	9530	9530	9530	0
180	20240710	181700	16540970	9530	9530	9530	9530	0
181	20240710	181600	16540970	9530	9530	9530	9530	0
182	20240710	181500	16540970	9530	9530	9530	9530	90
183	20240710	181400	16540970	9530	9530	9530	9530	0
184	20240710	181300	16540970	9530	9530	9530	9530	0
185	20240710	181200	16540970	9530	9530	9530	9530	0
186	20240710	181100	16540970	9530	9530	9530	9530	0
187	20240710	181000	16540970	9530	9530	9530	9530	0
188	20240710	180900	16540970	9530	9530	9530	9530	0
189	20240710	180800	16540970	9530	9530	9530	9530	0
190	20240710	180700	16540970	9530	9530	9530	9530	0
191	20240710	180600	16540970	9530	9530	9530	9530	0
192	20240710	180500	16540970	9530	9530	9530	9530	0
193	20240710	180400	16540970	9530	9530	9530	9530	0
194	20240710	180300	16540970	9530	9530	9530	9530	0
195	20240710	180200	16540970	9530	9530	9530	9530	0
196	20240710	180100	16540970	9530	9530	9530	9530	0
197	20240710	180000	16540970	9530	9530	9530	9530	0
198	20240710	175900	16540970	9530	9530	9530	9530	0
199	20240710	175800	16540970	9530	9530	9530	9530	0
200	20240710	175700	16540970	9530	9530	9530	9530	0
201	20240710	175600	16540970	9530	9530	9530	9530	0
202	20240710	175500	16540970	9530	9530	9530	9530	0
203	20240710	175400	16540970	9530	9530	9530	9530	0
204	20240710	175300	16540970	9530	9530	9530	9530	0
205	20240710	175200	16540970	9530	9530	9530	9530	0
206	20240710	175100	16540970	9530	9530	9530	9530	0
207	20240710	175000	16540970	9530	9530	9530	9530	0
208	20240710	174900	16540970	9530	9530	9530	9530	0
209	20240710	174800	16540970	9530	9530	9530	9530	0
210	20240710	174700	16540970	9530	9530	9530	9530	0
211	20240710	174600	16540970	9530	9530	9530	9530	0
212	20240710	174500	16540970	9530	9530	9530	9530	90
213	20240710	174400	16540970	9530	9530	9530	9530	0
214	20240710	174300	16540970	9530	9530	9530	9530	0
215	20240710	174200	16540970	9530	9530	9530	9530	0
216	20240710	174100	16540970	9530	9530	9530	9530	0
217	20240710	174000	16540970	9530	9530	9530	9530	0
218	20240710	173900	16540970	9530	9530	9530	9530	0
219	20240710	173800	16540970	9530	9530	9530	9530	0
220	20240710	173700	16540970	9530	9530	9530	9530	0
221	20240710	173600	16540970	9530	9530	9530	9530	0
222	20240710	173500	16540970	9530	9530	9530	9530	0
223	20240710	173400	16540970	9530	9530	9530	9530	0
224	20240710	173300	16540970	9530	9530	9530	9530	0
225	20240710	173200	16540970	9530	9530	9530	9530	0
226	20240710	173100	16540970	9530	9530	9530	9530	0
227	20240710	173000	16540970	9530	9530	9530	9530	0
228	20240710	172900	16540970	9530	9530	9530	9530	0
229	20240710	172800	16540970	9530	9530	9530	9530	0
230	20240710	172700	16540970	9530	9530	9530	9530	0
231	20240710	172600	16540970	9530	9530	9530	9530	0
232	20240710	172500	16540970	9530	9530	9530	9530	0
233	20240710	172400	16540970	9530	9530	9530	9530	0
234	20240710	172300	16540970	9530	9530	9530	9530	0
235	20240710	172200	16540970	9530	9530	9530	9530	0
236	20240710	172100	16540970	9530	9530	9530	9530	0
237	20240710	172000	16540970	9530	9530	9530	9530	0
238	20240710	171900	16540970	9530	9530	9530	9530	0
239	20240710	171800	16540970	9530	9530	9530	9530	0
240	20240710	171700	16540970	9530	9530	9530	9530	0
241	20240710	171600	16540970	9530	9530	9530	9530	0
242	20240710	171500	16540970	9530	9530	9530	9530	90
243	20240710	171400	16540970	9530	9530	9530	9530	0
244	20240710	171300	16540970	9530	9530	9530	9530	0
245	20240710	171200	16540970	9530	9530	9530	9530	0
246	20240710	171100	16540970	9530	9530	9530	9530	0
247	20240710	171000	16540970	9530	9530	9530	9530	0
248	20240710	170900	16540970	9530	9530	9530	9530	0
249	20240710	170800	16540970	9530	9530	9530	9530	0
250	20240710	170700	16540970	9530	9530	9530	9530	0
251	20240710	170600	16540970	9530	9530	9530	9530	0
252	20240710	170500	16540970	9530	9530	9530	9530	0
253	20240710	170400	16540970	9530	9530	9530	9530	0
254	20240710	170300	16540970	9530	9530	9530	9530	0
255	20240710	170200	16540970	9530	9530	9530	9530	0
256	20240710	170100	16540970	9530	9530	9530	9530	0
257	20240710	170000	16540970	9530	9530	9530	9530	0
258	20240710	165900	16540970	9530	9530	9530	9530	0
259	20240710	165800	16540970	9530	9530	9530	9530	0
260	20240710	165700	16540970	9530	9530	9530	9530	0
261	20240710	165600	16540970	9530	9530	9530	9530	0
262	20240710	165500	16540970	9530	9530	9530	9530	0
263	20240710	165400	16540970	9530	9530	9530	9530	0
264	20240710	165300	16540970	9530	9530	9530	9530	0
265	20240710	165200	16540970	9530	9530	9530	9530	0
266	20240710	165100	16540970	9530	9530	9530	9530	0
267	20240710	165000	16540970	9530	9530	9530	9530	0
268	20240710	164900	16540970	9530	9530	9530	9530	0
269	20240710	164800	16540970	9530	9530	9530	9530	0
270	20240710	164700	16540970	9530	9530	9530	9530	0
271	20240710	164600	16540970	9530	9530	9530	9530	0
272	20240710	164500	16540970	9530	9530	9530	9530	90
273	20240710	164400	16540970	9530	9530	9530	9530	0
274	20240710	164300	16540970	9530	9530	9530	9530	0
275	20240710	164200	16540970	9530	9530	9530	9530	0
276	20240710	164100	16540970	9530	9530	9530	9530	0
277	20240710	164000	16540970	9530	9530	9530	9530	0
278	20240710	163900	16540970	9530	9530	9530	9530	0
279	20240710	163800	16540970	9530	9530	9530	9530	0
280	20240710	163700	16540970	9530	9530	9530	9530	0
281	20240710	163600	16540970	9530	9530	9530	9530	0
282	20240710	163500	16540970	9530	9530	9530	9530	0
283	20240710	163400	16540970	9530	9530	9530	9530	0
284	20240710	163300	16540970	9530	9530	9530	9530	0
285	20240710	163200	16540970	9530	9530	9530	9530	0
286	20240710	163100	16540970	9530	9530	9530	9530	0
287	20240710	163000	16540970	9530	9530	9530	9530	0
288	20240710	162900	16540970	9530	9530	9530	9530	0
289	20240710	162800	16540970	9530	9530	9530	9530	0
290	20240710	162700	16540970	9530	9530	9530	9530	0
291	20240710	162600	16540970	9530	9530	9530	9530	0
292	20240710	162500	16540970	9530	9530	9530	9530	0
293	20240710	162400	16540970	9530	9530	9530	9530	0
294	20240710	162300	16540970	9530	9530	9530	9530	0
295	20240710	162200	16540970	9530	9530	9530	9530	0
296	20240710	162100	16540970	9530	9530	9530	9530	0
297	20240710	162000	16540970	9530	9530	9530	9530	0
298	20240710	161900	16540970	9530	9530	9530	9530	0
299	20240710	161800	16540970	9530	9530	9530	9530	0
300	20240710	161700	16540970	9530	9530	9530	9530	0
301	20240710	161600	16540970	9530	9530	9530	9530	0
302	20240710	161500	16540970	9530	9530	9530	9530	90
303	20240710	161400	16540970	9530	9530	9530	9530	0
304	20240710	161300	16540970	9530	9530	9530	9530	0
305	20240710	161200	16540970	9530	9530	9530	9530	0
306	20240710	161100	16540970	9530	9530	9530	9530	0
307	20240710	161000	16540970	9530	9530	9530	9530	0
308	20240710	160900	16540970	9530	9530	9530	9530	0
309	20240710	160800	16540970	9530	9530	9530	9530	0
310	20240710	160700	16540970	9530	9530	9530	9530	0
311	20240710	160600	16540970	9530	9530	9530	9530	0
312	20240710	160500	16540970	9530	9530	9530	9530	0
313	20240710	160400	16540970	9530	9530	9530	9530	0
314	20240710	160300	16540970	9530	9530	9530	9530	0
315	20240710	160200	16540970	9530	9530	9530	9530	0
316	20240710	160100	16540970	9530	9530	9530	9530	0
317	20240710	160000	16540970	9530	9530	9530	9530	0
318	20240710	155900	16540970	9530	9530	9530	9530	0
319	20240710	155800	16540970	9530	9530	9530	9530	0
320	20240710	155700	16540970	9530	9530	9530	9530	0
321	20240710	155600	16540970	9530	9530	9530	9530	0
322	20240710	155500	16540970	9530	9530	9530	9530	0
323	20240710	155400	16540970	9530	9530	9530	9530	0
324	20240710	155300	16540970	9530	9530	9530	9530	0
325	20240710	155200	16540970	9530	9530	9530	9530	0
326	20240710	155100	16540970	9530	9530	9530	9530	0
327	20240710	155000	16540970	9530	9530	9530	9530	0
328	20240710	154900	16540970	9530	9530	9530	9530	0
329	20240710	154800	16540970	9530	9530	9530	9530	0
330	20240710	154700	16540970	9530	9530	9530	9530	0
331	20240710	154600	16540970	9530	9530	9530	9530	0
332	20240710	154500	16540970	9530	9530	9530	9530	90
333	20240710	154400	16540970	9530	9530	9530	9530	0
334	20240710	154300	16540970	9530	9530	9530	9530	0
335	20240710	154200	16540970	9530	9530	9530	9530	0
336	20240710	154100	16540970	9530	9530	9530	9530	0
337	20240710	154000	16540970	9530	9530	9530	9530	0
338	20240710	153900	16540970	9530	9530	9530	9530	0
339	20240710	153800	16540970	9530	9530	9530	9530	0
340	20240710	153700	16540970	9530	9530	9530	9530	0
341	20240710	153600	16540970	9530	9530	9530	9530	0
342	20240710	153500	16540970	9530	9530	9530	9530	0
343	20240710	153400	16540970	9530	9530	9530	9530	0
344	20240710	153300	16540970	9530	9530	9530	9530	0
345	20240710	153200	16540970	9530	9530	9530	9530	0
346	20240710	153100	16540970	9530	9530	9530	9530	0
347	20240710	153000	16540970	9530	9530	9530	9530	90
348	20240710	152900	15683270	9520	9520	9520	9520	0
349	20240710	152800	15683270	9520	9520	9520	9520	0
350	20240710	152700	15683270	9520	9520	9520	9520	0
351	20240710	152600	15683270	9520	9520	9520	9520	0
352	20240710	152500	15683270	9520	9520	9520	9520	0
353	20240710	152400	15683270	9520	9520	9520	9520	0
354	20240710	152300	15683270	9520	9520	9520	9520	0
355	20240710	152200	15683270	9520	9520	9520	9520	0
356	20240710	152100	15683270	9520	9520	9520	9520	0
357	20240710	152000	15683270	9520	9520	9520	9520	0
358	20240710	151900	15683270	9520	9520	9520	9520	36
359	20240710	151800	15340550	9610	9610	9610	9510	502
360	20240710	151700	10554180	9560	9560	9560	9560	0
361	20240710	151600	10554180	9560	9560	9560	9560	2
362	20240710	151500	10535060	9560	9570	9570	9560	2
363	20240710	151400	10515930	9630	9630	9630	9630	0
364	20240710	151300	10515930	9630	9630	9630	9630	0
365	20240710	151200	10515930	9630	9630	9630	9630	0
366	20240710	151100	10515930	9630	9630	9630	9630	1
367	20240710	151000	10506300	9570	9570	9570	9570	31
368	20240710	150900	10209630	9660	9660	9660	9660	0
369	20240710	150800	10209630	9660	9660	9660	9660	0
370	20240710	150700	10209630	9660	9660	9660	9660	0
371	20240710	150600	10209630	9660	9660	9660	9660	1
372	20240710	150500	10199970	9570	9570	9570	9570	0
373	20240710	150400	10199970	9570	9570	9570	9570	0
374	20240710	150300	10199970	9570	9570	9570	9570	0
375	20240710	150200	10199970	9570	9570	9570	9570	32
376	20240710	150100	9893730	9550	9550	9550	9550	0
377	20240710	150000	9893730	9550	9550	9550	9550	0
378	20240710	145900	9893730	9550	9550	9550	9550	0
379	20240710	145800	9893730	9550	9660	9660	9550	200
380	20240710	145700	7972180	9680	9680	9680	9680	0
381	20240710	145600	7972180	9680	9680	9680	9680	0
382	20240710	145500	7972180	9680	9680	9680	9680	0
383	20240710	145400	7972180	9680	9680	9680	9680	0
384	20240710	145300	7972180	9680	9680	9680	9680	0
385	20240710	145200	7972180	9680	9680	9680	9680	0
386	20240710	145100	7972180	9680	9680	9680	9680	0
387	20240710	145000	7972180	9680	9680	9680	9680	0
388	20240710	144900	7972180	9680	9680	9680	9680	0
389	20240710	144800	7972180	9680	9680	9680	9680	0
390	20240710	144700	7972180	9680	9680	9680	9680	0
391	20240710	144600	7972180	9680	9680	9680	9680	0
392	20240710	144500	7972180	9680	9680	9680	9680	0
393	20240710	144400	7972180	9680	9680	9680	9680	0
394	20240710	144300	7972180	9680	9680	9680	9680	0
395	20240710	144200	7972180	9680	9680	9680	9680	0
396	20240710	144100	7972180	9680	9680	9680	9680	0
397	20240710	144000	7972180	9680	9680	9680	9680	0
398	20240710	143900	7972180	9680	9680	9680	9680	0
399	20240710	143800	7972180	9680	9680	9680	9680	0
400	20240710	143700	7972180	9680	9680	9680	9680	0
401	20240710	143600	7972180	9680	9680	9680	9680	0
402	20240710	143500	7972180	9680	9680	9680	9680	0
403	20240710	143400	7972180	9680	9680	9680	9680	5
404	20240710	143300	7923780	9680	9680	9680	9680	0
405	20240710	143200	7923780	9680	9680	9680	9680	3
406	20240710	143100	7894740	9700	9700	9700	9700	0
407	20240710	143000	7894740	9700	9700	9700	9700	0
408	20240710	142900	7894740	9700	9700	9700	9700	0
409	20240710	142800	7894740	9700	9700	9700	9700	0
410	20240710	142700	7894740	9700	9700	9700	9700	0
411	20240710	142600	7894740	9700	9700	9700	9700	0
412	20240710	142500	7894740	9700	9700	9700	9700	0
413	20240710	142400	7894740	9700	9700	9700	9700	0
414	20240710	142300	7894740	9700	9700	9700	9700	0
415	20240710	142200	7894740	9700	9700	9700	9700	0
416	20240710	142100	7894740	9700	9700	9700	9700	0
417	20240710	142000	7894740	9700	9700	9700	9700	0
418	20240710	141900	7894740	9700	9700	9700	9700	0
419	20240710	141800	7894740	9700	9700	9700	9700	0
420	20240710	141700	7894740	9700	9700	9700	9700	0
421	20240710	141600	7894740	9700	9700	9700	9700	0
422	20240710	141500	7894740	9700	9700	9700	9700	0
423	20240710	141400	7894740	9700	9700	9700	9700	0
424	20240710	141300	7894740	9700	9700	9700	9700	0
425	20240710	141200	7894740	9700	9700	9700	9700	0
426	20240710	141100	7894740	9700	9700	9700	9700	0
427	20240710	141000	7894740	9700	9700	9700	9700	0
428	20240710	140900	7894740	9700	9700	9700	9700	0
429	20240710	140800	7894740	9700	9700	9700	9700	0
430	20240710	140700	7894740	9700	9700	9700	9700	0
431	20240710	140600	7894740	9700	9700	9700	9700	0
432	20240710	140500	7894740	9700	9700	9700	9700	0
433	20240710	140400	7894740	9700	9700	9700	9700	4
434	20240710	140300	7855940	9740	9740	9740	9740	0
435	20240710	140200	7855940	9740	9740	9740	9740	0
436	20240710	140100	7855940	9740	9740	9740	9740	0
437	20240710	140000	7855940	9740	9740	9740	9740	0
438	20240710	135900	7855940	9740	9740	9740	9740	0
439	20240710	135800	7855940	9740	9740	9740	9740	0
440	20240710	135700	7855940	9740	9740	9740	9740	0
441	20240710	135600	7855940	9740	9740	9740	9740	0
442	20240710	135500	7855940	9740	9740	9740	9740	0
443	20240710	135400	7855940	9740	9740	9740	9740	0
444	20240710	135300	7855940	9740	9740	9740	9740	0
445	20240710	135200	7855940	9740	9740	9740	9740	0
446	20240710	135100	7855940	9740	9740	9740	9740	1
447	20240710	135000	7846200	9640	9640	9640	9640	0
448	20240710	134900	7846200	9640	9640	9640	9640	0
449	20240710	134800	7846200	9640	9640	9640	9640	0
450	20240710	134700	7846200	9640	9640	9640	9640	0
451	20240710	134600	7846200	9640	9640	9640	9640	0
452	20240710	134500	7846200	9640	9640	9640	9640	0
453	20240710	134400	7846200	9640	9670	9670	9640	197
454	20240710	134300	5944480	9740	9740	9740	9740	0
455	20240710	134200	5944480	9740	9740	9740	9740	0
456	20240710	134100	5944480	9740	9740	9740	9740	0
457	20240710	134000	5944480	9740	9740	9740	9740	0
458	20240710	133900	5944480	9740	9740	9740	9740	0
459	20240710	133800	5944480	9740	9740	9740	9740	0
460	20240710	133700	5944480	9740	9740	9740	9740	0
461	20240710	133600	5944480	9740	9740	9740	9740	0
462	20240710	133500	5944480	9740	9740	9740	9740	0
463	20240710	133400	5944480	9740	9740	9740	9740	0
464	20240710	133300	5944480	9740	9740	9740	9740	0
465	20240710	133200	5944480	9740	9740	9740	9740	0
466	20240710	133100	5944480	9740	9740	9740	9740	0
467	20240710	133000	5944480	9740	9740	9740	9740	0
468	20240710	132900	5944480	9740	9740	9740	9740	0
469	20240710	132800	5944480	9740	9740	9740	9740	0
470	20240710	132700	5944480	9740	9740	9740	9740	0
471	20240710	132600	5944480	9740	9740	9740	9740	10
472	20240710	132500	5847080	9740	9740	9740	9740	1
473	20240710	132400	5837340	9650	9650	9650	9650	0
474	20240710	132300	5837340	9650	9650	9650	9650	0
475	20240710	132200	5837340	9650	9650	9650	9650	0
476	20240710	132100	5837340	9650	9650	9650	9650	0
477	20240710	132000	5837340	9650	9650	9650	9650	0
478	20240710	131900	5837340	9650	9650	9650	9650	0
479	20240710	131800	5837340	9650	9650	9650	9650	0
480	20240710	131700	5837340	9650	9650	9650	9650	0
481	20240710	131600	5837340	9650	9650	9650	9650	0
482	20240710	131500	5837340	9650	9650	9650	9650	0
483	20240710	131400	5837340	9650	9650	9650	9650	0
484	20240710	131300	5837340	9650	9650	9650	9650	1
485	20240710	131200	5827690	9650	9650	9650	9650	0
486	20240710	131100	5827690	9650	9650	9650	9650	0
487	20240710	131000	5827690	9650	9650	9650	9650	0
488	20240710	130900	5827690	9650	9650	9650	9650	0
489	20240710	130800	5827690	9650	9740	9740	9650	71
490	20240710	130700	5141940	9750	9750	9750	9750	0
491	20240710	130600	5141940	9750	9750	9750	9750	0
492	20240710	130500	5141940	9750	9750	9750	9750	5
493	20240710	130400	5093190	9750	9750	9750	9750	0
494	20240710	130300	5093190	9750	9750	9750	9750	0
495	20240710	130200	5093190	9750	9750	9750	9750	0
496	20240710	130100	5093190	9750	9750	9750	9750	0
497	20240710	130000	5093190	9750	9750	9750	9750	0
498	20240710	125900	5093190	9750	9750	9750	9750	0
499	20240710	125800	5093190	9750	9750	9750	9750	0
500	20240710	125700	5093190	9750	9750	9750	9750	1
501	20240710	125600	5083440	9740	9740	9740	9740	5
502	20240710	125500	5034740	9740	9740	9740	9740	0
503	20240710	125400	5034740	9740	9740	9740	9740	0
504	20240710	125300	5034740	9740	9740	9740	9740	0
505	20240710	125200	5034740	9740	9740	9740	9740	0
506	20240710	125100	5034740	9740	9740	9740	9740	0
507	20240710	125000	5034740	9740	9740	9740	9740	0
508	20240710	124900	5034740	9740	9740	9740	9740	0
509	20240710	124800	5034740	9740	9740	9740	9740	0
510	20240710	124700	5034740	9740	9740	9740	9740	0
511	20240710	124600	5034740	9740	9740	9740	9740	0
512	20240710	124500	5034740	9740	9740	9740	9740	0
513	20240710	124400	5034740	9740	9740	9740	9740	0
514	20240710	124300	5034740	9740	9740	9740	9740	1
515	20240710	124200	5025000	9750	9750	9750	9750	1
516	20240710	124100	5015250	9750	9750	9750	9750	0
517	20240710	124000	5015250	9750	9750	9750	9750	0
518	20240710	123900	5015250	9750	9750	9750	9750	0
519	20240710	123800	5015250	9750	9750	9750	9750	1
520	20240710	123700	5005500	9750	9750	9750	9750	0
521	20240710	123600	5005500	9750	9750	9750	9750	0
522	20240710	123500	5005500	9750	9750	9750	9750	1
523	20240710	123400	4995750	9740	9700	9740	9700	4
524	20240710	123300	4956910	9650	9650	9650	9650	0
525	20240710	123200	4956910	9650	9650	9650	9650	0
526	20240710	123100	4956910	9650	9650	9650	9650	0
527	20240710	123000	4956910	9650	9660	9660	9650	8
528	20240710	122900	4879690	9750	9750	9750	9750	0
529	20240710	122800	4879690	9750	9750	9750	9750	0
530	20240710	122700	4879690	9750	9750	9750	9750	0
531	20240710	122600	4879690	9750	9750	9750	9750	0
532	20240710	122500	4879690	9750	9750	9750	9750	0
533	20240710	122400	4879690	9750	9750	9750	9750	0
534	20240710	122300	4879690	9750	9750	9750	9750	0
535	20240710	122200	4879690	9750	9750	9750	9750	0
536	20240710	122100	4879690	9750	9750	9750	9750	0
537	20240710	122000	4879690	9750	9750	9750	9750	0
538	20240710	121900	4879690	9750	9750	9750	9750	0
539	20240710	121800	4879690	9750	9750	9750	9750	0
540	20240710	121700	4879690	9750	9750	9750	9750	0
541	20240710	121600	4879690	9750	9750	9750	9750	0
542	20240710	121500	4879690	9750	9750	9750	9750	0
543	20240710	121400	4879690	9750	9750	9750	9750	2
544	20240710	121300	4860190	9650	9650	9650	9650	0
545	20240710	121200	4860190	9650	9650	9650	9650	0
546	20240710	121100	4860190	9650	9650	9650	9650	0
547	20240710	121000	4860190	9650	9650	9650	9650	0
548	20240710	120900	4860190	9650	9650	9650	9650	1
549	20240710	120800	4850540	9640	9640	9640	9640	0
550	20240710	120700	4850540	9640	9640	9640	9640	0
551	20240710	120600	4850540	9640	9640	9640	9640	0
552	20240710	120500	4850540	9640	9640	9640	9640	0
553	20240710	120400	4850540	9640	9640	9640	9640	0
554	20240710	120300	4850540	9640	9640	9640	9640	0
555	20240710	120200	4850540	9640	9640	9640	9640	0
556	20240710	120100	4850540	9640	9640	9640	9640	0
557	20240710	120000	4850540	9640	9640	9640	9640	0
558	20240710	115900	4850540	9640	9640	9640	9640	0
559	20240710	115800	4850540	9640	9640	9640	9640	0
560	20240710	115700	4850540	9640	9640	9640	9640	0
561	20240710	115600	4850540	9640	9640	9640	9640	0
562	20240710	115500	4850540	9640	9640	9640	9640	0
563	20240710	115400	4850540	9640	9640	9640	9640	0
564	20240710	115300	4850540	9640	9640	9640	9640	0
565	20240710	115200	4850540	9640	9640	9640	9640	0
566	20240710	115100	4850540	9640	9640	9640	9640	0
567	20240710	115000	4850540	9640	9640	9640	9640	0
568	20240710	114900	4850540	9640	9640	9640	9640	0
569	20240710	114800	4850540	9640	9640	9640	9640	0
570	20240710	114700	4850540	9640	9640	9640	9640	0
571	20240710	114600	4850540	9640	9640	9640	9640	0
572	20240710	114500	4850540	9640	9640	9640	9640	0
573	20240710	114400	4850540	9640	9640	9640	9640	0
574	20240710	114300	4850540	9640	9640	9640	9640	0
575	20240710	114200	4850540	9640	9640	9640	9640	0
576	20240710	114100	4850540	9640	9640	9640	9640	0
577	20240710	114000	4850540	9640	9640	9640	9640	0
578	20240710	113900	4850540	9640	9640	9640	9640	0
579	20240710	113800	4850540	9640	9640	9640	9640	0
580	20240710	113700	4850540	9640	9640	9640	9640	0
581	20240710	113600	4850540	9640	9640	9640	9640	0
582	20240710	113500	4850540	9640	9640	9640	9640	0
583	20240710	113400	4850540	9640	9640	9640	9640	0
584	20240710	113300	4850540	9640	9640	9640	9640	0
585	20240710	113200	4850540	9640	9650	9650	9640	63
586	20240710	113100	4242660	9650	9650	9650	9650	0
587	20240710	113000	4242660	9650	9650	9650	9650	0
588	20240710	112900	4242660	9650	9720	9720	9650	63
589	20240710	112800	3632110	9720	9720	9720	9720	1
590	20240710	112700	3622390	9770	9770	9770	9770	0
591	20240710	112600	3622390	9770	9770	9770	9770	0
592	20240710	112500	3622390	9770	9770	9770	9770	0
593	20240710	112400	3622390	9770	9770	9770	9770	0
594	20240710	112300	3622390	9770	9770	9770	9770	0
595	20240710	112200	3622390	9770	9770	9770	9770	4
596	20240710	112100	3583310	9780	9780	9780	9780	0
597	20240710	112000	3583310	9780	9780	9780	9780	0
598	20240710	111900	3583310	9780	9780	9780	9780	0
599	20240710	111800	3583310	9780	9780	9780	9780	0
600	20240710	111700	3583310	9780	9780	9780	9780	0
601	20240710	111600	3583310	9780	9780	9780	9780	0
602	20240710	111500	3583310	9780	9780	9780	9780	0
603	20240710	111400	3583310	9780	9780	9780	9780	0
604	20240710	111300	3583310	9780	9780	9780	9780	0
605	20240710	111200	3583310	9780	9780	9780	9780	0
606	20240710	111100	3583310	9780	9780	9780	9780	0
607	20240710	111000	3583310	9780	9780	9780	9780	0
608	20240710	110900	3583310	9780	9780	9780	9780	0
609	20240710	110800	3583310	9780	9780	9780	9780	0
610	20240710	110700	3583310	9780	9780	9780	9780	0
611	20240710	110600	3583310	9780	9780	9780	9780	0
612	20240710	110500	3583310	9780	9780	9780	9780	0
613	20240710	110400	3583310	9780	9780	9780	9780	1
614	20240710	110300	3573530	9780	9780	9780	9780	0
615	20240710	110200	3573530	9780	9780	9780	9780	0
616	20240710	110100	3573530	9780	9780	9780	9780	0
617	20240710	110000	3573530	9780	9780	9780	9780	0
618	20240710	105900	3573530	9780	9780	9780	9780	0
619	20240710	105800	3573530	9780	9780	9780	9780	0
620	20240710	105700	3573530	9780	9780	9780	9780	0
621	20240710	105600	3573530	9780	9780	9780	9780	10
622	20240710	105500	3475730	9770	9770	9770	9770	1
623	20240710	105400	3465960	9770	9770	9770	9770	0
624	20240710	105300	3465960	9770	9770	9770	9770	0
625	20240710	105200	3465960	9770	9770	9770	9770	0
626	20240710	105100	3465960	9770	9770	9770	9770	0
627	20240710	105000	3465960	9770	9770	9770	9770	0
628	20240710	104900	3465960	9770	9770	9770	9770	1
629	20240710	104800	3456190	9770	9770	9770	9770	0
630	20240710	104700	3456190	9770	9770	9770	9770	0
631	20240710	104600	3456190	9770	9770	9770	9770	0
632	20240710	104500	3456190	9770	9770	9770	9770	0
633	20240710	104400	3456190	9770	9770	9770	9770	0
634	20240710	104300	3456190	9770	9770	9770	9770	10
635	20240710	104200	3358490	9780	9780	9780	9780	0
636	20240710	104100	3358490	9780	9780	9780	9780	10
637	20240710	104000	3260690	9770	9770	9770	9770	0
638	20240710	103900	3260690	9770	9770	9770	9770	0
639	20240710	103800	3260690	9770	9770	9770	9770	0
640	20240710	103700	3260690	9770	9770	9770	9770	0
641	20240710	103600	3260690	9770	9770	9770	9770	0
642	20240710	103500	3260690	9770	9770	9770	9770	0
643	20240710	103400	3260690	9770	9770	9770	9770	0
644	20240710	103300	3260690	9770	9770	9770	9770	0
645	20240710	103200	3260690	9770	9770	9770	9770	0
646	20240710	103100	3260690	9770	9770	9770	9770	0
647	20240710	103000	3260690	9770	9770	9770	9770	0
648	20240710	102900	3260690	9770	9770	9770	9770	0
649	20240710	102800	3260690	9770	9770	9770	9770	0
650	20240710	102700	3260690	9770	9770	9770	9770	0
651	20240710	102600	3260690	9770	9770	9770	9770	0
652	20240710	102500	3260690	9770	9770	9770	9770	0
653	20240710	102400	3260690	9770	9770	9770	9770	0
654	20240710	102300	3260690	9770	9770	9770	9770	0
655	20240710	102200	3260690	9770	9770	9770	9770	0
656	20240710	102100	3260690	9770	9770	9770	9770	11
657	20240710	102000	3153220	9770	9770	9770	9770	0
658	20240710	101900	3153220	9770	9770	9770	9770	0
659	20240710	101800	3153220	9770	9770	9770	9770	0
660	20240710	101700	3153220	9770	9770	9770	9770	74
661	20240710	101600	2430240	9770	9770	9770	9770	0
662	20240710	101500	2430240	9770	9770	9770	9770	0
663	20240710	101400	2430240	9770	9770	9770	9770	0
664	20240710	101300	2430240	9770	9770	9770	9770	0
665	20240710	101200	2430240	9770	9770	9770	9770	4
666	20240710	101100	2391160	9780	9780	9780	9780	0
667	20240710	101000	2391160	9780	9780	9780	9780	0
668	20240710	100900	2391160	9780	9780	9780	9780	0
669	20240710	100800	2391160	9780	9780	9780	9780	0
670	20240710	100700	2391160	9780	9780	9780	9780	0
671	20240710	100600	2391160	9780	9780	9780	9780	0
672	20240710	100500	2391160	9780	9780	9780	9780	0
673	20240710	100400	2391160	9780	9780	9780	9780	0
674	20240710	100300	2391160	9780	9780	9780	9780	1
675	20240710	100200	2381380	9780	9780	9780	9780	0
676	20240710	100100	2381380	9780	9780	9780	9780	1
677	20240710	100000	2371600	9780	9780	9780	9780	1
678	20240710	095900	2361820	9780	9780	9780	9780	0
679	20240710	095800	2361820	9780	9780	9780	9780	3
680	20240710	095700	2332480	9780	9780	9780	9780	0
681	20240710	095600	2332480	9780	9780	9780	9780	0
682	20240710	095500	2332480	9780	9780	9780	9780	0
683	20240710	095400	2332480	9780	9780	9780	9780	0
684	20240710	095300	2332480	9780	9780	9780	9780	0
685	20240710	095200	2332480	9780	9780	9780	9780	20
686	20240710	095100	2136880	9770	9770	9770	9770	0
687	20240710	095000	2136880	9770	9770	9770	9770	0
688	20240710	094900	2136880	9770	9770	9770	9770	0
689	20240710	094800	2136880	9770	9780	9780	9770	2
690	20240710	094700	2117330	9780	9780	9780	9780	0
691	20240710	094600	2117330	9780	9780	9780	9780	0
692	20240710	094500	2117330	9780	9780	9780	9780	0
693	20240710	094400	2117330	9780	9780	9780	9780	0
694	20240710	094300	2117330	9780	9780	9780	9780	0
695	20240710	094200	2117330	9780	9780	9780	9780	0
696	20240710	094100	2117330	9780	9780	9780	9780	0
697	20240710	094000	2117330	9780	9780	9780	9780	50
698	20240710	093900	1628330	9780	9780	9780	9780	0
699	20240710	093800	1628330	9780	9780	9780	9780	0
700	20240710	093700	1628330	9780	9780	9780	9780	0
701	20240710	093600	1628330	9780	9780	9780	9780	0
702	20240710	093500	1628330	9780	9780	9780	9780	0
703	20240710	093400	1628330	9780	9780	9780	9780	0
704	20240710	093300	1628330	9780	9780	9780	9780	0
705	20240710	093200	1628330	9780	9780	9780	9780	0
706	20240710	093100	1628330	9780	9780	9780	9780	0
707	20240710	093000	1628330	9780	9780	9780	9780	0
708	20240710	092900	1628330	9780	9780	9780	9780	0
709	20240710	092800	1628330	9780	9780	9780	9780	0
710	20240710	092700	1628330	9780	9780	9780	9780	0
711	20240710	092600	1628330	9780	9780	9780	9780	0
712	20240710	092500	1628330	9780	9780	9780	9780	0
713	20240710	092400	1628330	9780	9780	9780	9780	0
714	20240710	092300	1628330	9780	9780	9780	9780	1
715	20240710	092200	1618550	9780	9780	9780	9780	0
716	20240710	092100	1618550	9780	9780	9780	9780	0
717	20240710	092000	1618550	9780	9780	9780	9780	0
718	20240710	091900	1618550	9780	9780	9780	9780	0
719	20240710	091800	1618550	9780	9780	9780	9780	0
720	20240710	091700	1618550	9780	9780	9780	9780	0
721	20240710	091600	1618550	9780	9780	9780	9780	0
722	20240710	091500	1618550	9780	9780	9780	9780	0
723	20240710	091400	1618550	9780	9780	9780	9780	0
724	20240710	091300	1618550	9780	9780	9780	9780	0
725	20240710	091200	1618550	9780	9770	9780	9770	98
726	20240710	091100	661080	9770	9770	9770	9770	0
727	20240710	091000	661080	9770	9770	9770	9770	0
728	20240710	090900	661080	9770	9770	9770	9770	0
729	20240710	090800	661080	9770	9770	9770	9770	5
730	20240710	090700	612230	9780	9780	9780	9780	5
731	20240710	090600	563330	9780	9740	9790	9740	15
732	20240710	090500	417140	9730	9730	9730	9730	5
733	20240710	090400	368490	9700	9700	9700	9700	1
734	20240710	090300	358790	9690	9690	9690	9690	0
735	20240710	090200	358790	9690	9690	9690	9690	1
736	20240710	090100	349100	9690	9690	9690	9690	10
737	20240710	090000	252200	9700	9700	9700	9700	26