KissMeData/069510/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195200	24354970	9750	9750	9750	9750	156
3	20240702	195100	24354970	9750	9750	9750	9750	0
4	20240702	195000	24354970	9750	9750	9750	9750	0
5	20240702	194900	24354970	9750	9750	9750	9750	0
6	20240702	194800	24354970	9750	9750	9750	9750	0
7	20240702	194700	24354970	9750	9750	9750	9750	0
8	20240702	194600	24354970	9750	9750	9750	9750	0
9	20240702	194500	24354970	9750	9750	9750	9750	0
10	20240702	194400	24354970	9750	9750	9750	9750	0
11	20240702	194300	24354970	9750	9750	9750	9750	0
12	20240702	194200	24354970	9750	9750	9750	9750	0
13	20240702	194100	24354970	9750	9750	9750	9750	0
14	20240702	194000	24354970	9750	9750	9750	9750	0
15	20240702	193900	24354970	9750	9750	9750	9750	0
16	20240702	193800	24354970	9750	9750	9750	9750	0
17	20240702	193700	24354970	9750	9750	9750	9750	0
18	20240702	193600	24354970	9750	9750	9750	9750	0
19	20240702	193500	24354970	9750	9750	9750	9750	0
20	20240702	193400	24354970	9750	9750	9750	9750	0
21	20240702	193300	24354970	9750	9750	9750	9750	0
22	20240702	193200	24354970	9750	9750	9750	9750	0
23	20240702	193100	24354970	9750	9750	9750	9750	0
24	20240702	193000	24354970	9750	9750	9750	9750	0
25	20240702	192900	24354970	9750	9750	9750	9750	0
26	20240702	192800	24354970	9750	9750	9750	9750	0
27	20240702	192700	24354970	9750	9750	9750	9750	0
28	20240702	192600	24354970	9750	9750	9750	9750	0
29	20240702	192500	24354970	9750	9750	9750	9750	0
30	20240702	192400	24354970	9750	9750	9750	9750	0
31	20240702	192300	24354970	9750	9750	9750	9750	0
32	20240702	192200	24354970	9750	9750	9750	9750	156
33	20240702	192100	24354970	9750	9750	9750	9750	0
34	20240702	192000	24354970	9750	9750	9750	9750	0
35	20240702	191900	24354970	9750	9750	9750	9750	0
36	20240702	191800	24354970	9750	9750	9750	9750	0
37	20240702	191700	24354970	9750	9750	9750	9750	0
38	20240702	191600	24354970	9750	9750	9750	9750	0
39	20240702	191500	24354970	9750	9750	9750	9750	0
40	20240702	191400	24354970	9750	9750	9750	9750	0
41	20240702	191300	24354970	9750	9750	9750	9750	0
42	20240702	191200	24354970	9750	9750	9750	9750	0
43	20240702	191100	24354970	9750	9750	9750	9750	0
44	20240702	191000	24354970	9750	9750	9750	9750	0
45	20240702	190900	24354970	9750	9750	9750	9750	0
46	20240702	190800	24354970	9750	9750	9750	9750	0
47	20240702	190700	24354970	9750	9750	9750	9750	0
48	20240702	190600	24354970	9750	9750	9750	9750	0
49	20240702	190500	24354970	9750	9750	9750	9750	0
50	20240702	190400	24354970	9750	9750	9750	9750	0
51	20240702	190300	24354970	9750	9750	9750	9750	0
52	20240702	190200	24354970	9750	9750	9750	9750	0
53	20240702	190100	24354970	9750	9750	9750	9750	0
54	20240702	190000	24354970	9750	9750	9750	9750	0
55	20240702	185900	24354970	9750	9750	9750	9750	0
56	20240702	185800	24354970	9750	9750	9750	9750	0
57	20240702	185700	24354970	9750	9750	9750	9750	0
58	20240702	185600	24354970	9750	9750	9750	9750	0
59	20240702	185500	24354970	9750	9750	9750	9750	0
60	20240702	185400	24354970	9750	9750	9750	9750	0
61	20240702	185300	24354970	9750	9750	9750	9750	0
62	20240702	185200	24354970	9750	9750	9750	9750	156
63	20240702	185100	24354970	9750	9750	9750	9750	0
64	20240702	185000	24354970	9750	9750	9750	9750	0
65	20240702	184900	24354970	9750	9750	9750	9750	0
66	20240702	184800	24354970	9750	9750	9750	9750	0
67	20240702	184700	24354970	9750	9750	9750	9750	0
68	20240702	184600	24354970	9750	9750	9750	9750	0
69	20240702	184500	24354970	9750	9750	9750	9750	0
70	20240702	184400	24354970	9750	9750	9750	9750	0
71	20240702	184300	24354970	9750	9750	9750	9750	0
72	20240702	184200	24354970	9750	9750	9750	9750	0
73	20240702	184100	24354970	9750	9750	9750	9750	0
74	20240702	184000	24354970	9750	9750	9750	9750	0
75	20240702	183900	24354970	9750	9750	9750	9750	0
76	20240702	183800	24354970	9750	9750	9750	9750	0
77	20240702	183700	24354970	9750	9750	9750	9750	0
78	20240702	183600	24354970	9750	9750	9750	9750	0
79	20240702	183500	24354970	9750	9750	9750	9750	0
80	20240702	183400	24354970	9750	9750	9750	9750	0
81	20240702	183300	24354970	9750	9750	9750	9750	0
82	20240702	183200	24354970	9750	9750	9750	9750	0
83	20240702	183100	24354970	9750	9750	9750	9750	0
84	20240702	183000	24354970	9750	9750	9750	9750	0
85	20240702	182900	24354970	9750	9750	9750	9750	0
86	20240702	182800	24354970	9750	9750	9750	9750	0
87	20240702	182700	24354970	9750	9750	9750	9750	0
88	20240702	182600	24354970	9750	9750	9750	9750	0
89	20240702	182500	24354970	9750	9750	9750	9750	0
90	20240702	182400	24354970	9750	9750	9750	9750	0
91	20240702	182300	24354970	9750	9750	9750	9750	0
92	20240702	182200	24354970	9750	9750	9750	9750	156
93	20240702	182100	24354970	9750	9750	9750	9750	0
94	20240702	182000	24354970	9750	9750	9750	9750	0
95	20240702	181900	24354970	9750	9750	9750	9750	0
96	20240702	181800	24354970	9750	9750	9750	9750	0
97	20240702	181700	24354970	9750	9750	9750	9750	0
98	20240702	181600	24354970	9750	9750	9750	9750	0
99	20240702	181500	24354970	9750	9750	9750	9750	0
100	20240702	181400	24354970	9750	9750	9750	9750	0
101	20240702	181300	24354970	9750	9750	9750	9750	0
102	20240702	181200	24354970	9750	9750	9750	9750	0
103	20240702	181100	24354970	9750	9750	9750	9750	0
104	20240702	181000	24354970	9750	9750	9750	9750	0
105	20240702	180900	24354970	9750	9750	9750	9750	0
106	20240702	180800	24354970	9750	9750	9750	9750	0
107	20240702	180700	24354970	9750	9750	9750	9750	0
108	20240702	180600	24354970	9750	9750	9750	9750	0
109	20240702	180500	24354970	9750	9750	9750	9750	0
110	20240702	180400	24354970	9750	9750	9750	9750	0
111	20240702	180300	24354970	9750	9750	9750	9750	0
112	20240702	180200	24354970	9750	9750	9750	9750	0
113	20240702	180100	24354970	9750	9750	9750	9750	0
114	20240702	180000	24354970	9750	9750	9750	9750	0
115	20240702	175900	24354970	9750	9750	9750	9750	0
116	20240702	175800	24354970	9750	9750	9750	9750	0
117	20240702	175700	24354970	9750	9750	9750	9750	0
118	20240702	175600	24354970	9750	9750	9750	9750	0
119	20240702	175500	24354970	9750	9750	9750	9750	0
120	20240702	175400	24354970	9750	9750	9750	9750	0
121	20240702	175300	24354970	9750	9750	9750	9750	0
122	20240702	175200	24354970	9750	9750	9750	9750	156
123	20240702	175100	24354970	9750	9750	9750	9750	0
124	20240702	175000	24354970	9750	9750	9750	9750	0
125	20240702	174900	24354970	9750	9750	9750	9750	0
126	20240702	174800	24354970	9750	9750	9750	9750	0
127	20240702	174700	24354970	9750	9750	9750	9750	0
128	20240702	174600	24354970	9750	9750	9750	9750	0
129	20240702	174500	24354970	9750	9750	9750	9750	0
130	20240702	174400	24354970	9750	9750	9750	9750	0
131	20240702	174300	24354970	9750	9750	9750	9750	0
132	20240702	174200	24354970	9750	9750	9750	9750	0
133	20240702	174100	24354970	9750	9750	9750	9750	0
134	20240702	174000	24354970	9750	9750	9750	9750	0
135	20240702	173900	24354970	9750	9750	9750	9750	0
136	20240702	173800	24354970	9750	9750	9750	9750	0
137	20240702	173700	24354970	9750	9750	9750	9750	0
138	20240702	173600	24354970	9750	9750	9750	9750	0
139	20240702	173500	24354970	9750	9750	9750	9750	0
140	20240702	173400	24354970	9750	9750	9750	9750	0
141	20240702	173300	24354970	9750	9750	9750	9750	0
142	20240702	173200	24354970	9750	9750	9750	9750	0
143	20240702	173100	24354970	9750	9750	9750	9750	0
144	20240702	173000	24354970	9750	9750	9750	9750	0
145	20240702	172900	24354970	9750	9750	9750	9750	0
146	20240702	172800	24354970	9750	9750	9750	9750	0
147	20240702	172700	24354970	9750	9750	9750	9750	0
148	20240702	172600	24354970	9750	9750	9750	9750	0
149	20240702	172500	24354970	9750	9750	9750	9750	0
150	20240702	172400	24354970	9750	9750	9750	9750	0
151	20240702	172300	24354970	9750	9750	9750	9750	0
152	20240702	172200	24354970	9750	9750	9750	9750	156
153	20240702	172100	24354970	9750	9750	9750	9750	0
154	20240702	172000	24354970	9750	9750	9750	9750	0
155	20240702	171900	24354970	9750	9750	9750	9750	0
156	20240702	171800	24354970	9750	9750	9750	9750	0
157	20240702	171700	24354970	9750	9750	9750	9750	0
158	20240702	171600	24354970	9750	9750	9750	9750	0
159	20240702	171500	24354970	9750	9750	9750	9750	0
160	20240702	171400	24354970	9750	9750	9750	9750	0
161	20240702	171300	24354970	9750	9750	9750	9750	0
162	20240702	171200	24354970	9750	9750	9750	9750	0
163	20240702	171100	24354970	9750	9750	9750	9750	0
164	20240702	171000	24354970	9750	9750	9750	9750	0
165	20240702	170900	24354970	9750	9750	9750	9750	0
166	20240702	170800	24354970	9750	9750	9750	9750	0
167	20240702	170700	24354970	9750	9750	9750	9750	0
168	20240702	170600	24354970	9750	9750	9750	9750	0
169	20240702	170500	24354970	9750	9750	9750	9750	0
170	20240702	170400	24354970	9750	9750	9750	9750	0
171	20240702	170300	24354970	9750	9750	9750	9750	0
172	20240702	170200	24354970	9750	9750	9750	9750	0
173	20240702	170100	24354970	9750	9750	9750	9750	0
174	20240702	170000	24354970	9750	9750	9750	9750	0
175	20240702	165900	24354970	9750	9750	9750	9750	0
176	20240702	165800	24354970	9750	9750	9750	9750	0
177	20240702	165700	24354970	9750	9750	9750	9750	0
178	20240702	165600	24354970	9750	9750	9750	9750	0
179	20240702	165500	24354970	9750	9750	9750	9750	0
180	20240702	165400	24354970	9750	9750	9750	9750	0
181	20240702	165300	24354970	9750	9750	9750	9750	0
182	20240702	165200	24354970	9750	9750	9750	9750	156
183	20240702	165100	24354970	9750	9750	9750	9750	0
184	20240702	165000	24354970	9750	9750	9750	9750	0
185	20240702	164900	24354970	9750	9750	9750	9750	0
186	20240702	164800	24354970	9750	9750	9750	9750	0
187	20240702	164700	24354970	9750	9750	9750	9750	0
188	20240702	164600	24354970	9750	9750	9750	9750	0
189	20240702	164500	24354970	9750	9750	9750	9750	0
190	20240702	164400	24354970	9750	9750	9750	9750	0
191	20240702	164300	24354970	9750	9750	9750	9750	0
192	20240702	164200	24354970	9750	9750	9750	9750	0
193	20240702	164100	24354970	9750	9750	9750	9750	0
194	20240702	164000	24354970	9750	9750	9750	9750	0
195	20240702	163900	24354970	9750	9750	9750	9750	0
196	20240702	163800	24354970	9750	9750	9750	9750	0
197	20240702	163700	24354970	9750	9750	9750	9750	0
198	20240702	163600	24354970	9750	9750	9750	9750	0
199	20240702	163500	24354970	9750	9750	9750	9750	0
200	20240702	163400	24354970	9750	9750	9750	9750	0
201	20240702	163300	24354970	9750	9750	9750	9750	0
202	20240702	163200	24354970	9750	9750	9750	9750	0
203	20240702	163100	24354970	9750	9750	9750	9750	0
204	20240702	163000	24354970	9750	9750	9750	9750	0
205	20240702	162900	24354970	9750	9750	9750	9750	0
206	20240702	162800	24354970	9750	9750	9750	9750	0
207	20240702	162700	24354970	9750	9750	9750	9750	0
208	20240702	162600	24354970	9750	9750	9750	9750	0
209	20240702	162500	24354970	9750	9750	9750	9750	0
210	20240702	162400	24354970	9750	9750	9750	9750	0
211	20240702	162300	24354970	9750	9750	9750	9750	0
212	20240702	162200	24354970	9750	9750	9750	9750	156
213	20240702	162100	24354970	9750	9750	9750	9750	0
214	20240702	162000	24354970	9750	9750	9750	9750	0
215	20240702	161900	24354970	9750	9750	9750	9750	0
216	20240702	161800	24354970	9750	9750	9750	9750	0
217	20240702	161700	24354970	9750	9750	9750	9750	0
218	20240702	161600	24354970	9750	9750	9750	9750	0
219	20240702	161500	24354970	9750	9750	9750	9750	0
220	20240702	161400	24354970	9750	9750	9750	9750	0
221	20240702	161300	24354970	9750	9750	9750	9750	0
222	20240702	161200	24354970	9750	9750	9750	9750	0
223	20240702	161100	24354970	9750	9750	9750	9750	0
224	20240702	161000	24354970	9750	9750	9750	9750	0
225	20240702	160900	24354970	9750	9750	9750	9750	0
226	20240702	160800	24354970	9750	9750	9750	9750	0
227	20240702	160700	24354970	9750	9750	9750	9750	0
228	20240702	160600	24354970	9750	9750	9750	9750	0
229	20240702	160500	24354970	9750	9750	9750	9750	0
230	20240702	160400	24354970	9750	9750	9750	9750	0
231	20240702	160300	24354970	9750	9750	9750	9750	0
232	20240702	160200	24354970	9750	9750	9750	9750	0
233	20240702	160100	24354970	9750	9750	9750	9750	0
234	20240702	160000	24354970	9750	9750	9750	9750	0
235	20240702	155900	24354970	9750	9750	9750	9750	0
236	20240702	155800	24354970	9750	9750	9750	9750	0
237	20240702	155700	24354970	9750	9750	9750	9750	0
238	20240702	155600	24354970	9750	9750	9750	9750	0
239	20240702	155500	24354970	9750	9750	9750	9750	0
240	20240702	155400	24354970	9750	9750	9750	9750	0
241	20240702	155300	24354970	9750	9750	9750	9750	0
242	20240702	155200	24354970	9750	9750	9750	9750	156
243	20240702	155100	24354970	9750	9750	9750	9750	0
244	20240702	155000	24354970	9750	9750	9750	9750	0
245	20240702	154900	24354970	9750	9750	9750	9750	0
246	20240702	154800	24354970	9750	9750	9750	9750	0
247	20240702	154700	24354970	9750	9750	9750	9750	0
248	20240702	154600	24354970	9750	9750	9750	9750	0
249	20240702	154500	24354970	9750	9750	9750	9750	0
250	20240702	154400	24354970	9750	9750	9750	9750	0
251	20240702	154300	24354970	9750	9750	9750	9750	0
252	20240702	154200	24354970	9750	9750	9750	9750	0
253	20240702	154100	24354970	9750	9750	9750	9750	0
254	20240702	154000	24354970	9750	9750	9750	9750	0
255	20240702	153900	24354970	9750	9750	9750	9750	0
256	20240702	153800	24354970	9750	9750	9750	9750	0
257	20240702	153700	24354970	9750	9750	9750	9750	0
258	20240702	153600	24354970	9750	9750	9750	9750	0
259	20240702	153500	24354970	9750	9750	9750	9750	0
260	20240702	153400	24354970	9750	9750	9750	9750	0
261	20240702	153300	24354970	9750	9750	9750	9750	0
262	20240702	153200	24354970	9750	9750	9750	9750	0
263	20240702	153100	24354970	9750	9750	9750	9750	0
264	20240702	153000	24354970	9750	9750	9750	9750	156
265	20240702	152900	22833970	9780	9780	9780	9780	0
266	20240702	152800	22833970	9780	9780	9780	9780	0
267	20240702	152700	22833970	9780	9780	9780	9780	0
268	20240702	152600	22833970	9780	9780	9780	9780	0
269	20240702	152500	22833970	9780	9780	9780	9780	0
270	20240702	152400	22833970	9780	9780	9780	9780	0
271	20240702	152300	22833970	9780	9780	9780	9780	0
272	20240702	152200	22833970	9780	9780	9780	9780	0
273	20240702	152100	22833970	9780	9780	9780	9780	0
274	20240702	152000	22833970	9780	9780	9780	9780	0
275	20240702	151900	22833970	9780	9780	9780	9780	0
276	20240702	151800	22833970	9780	9760	9780	9760	102
277	20240702	151700	21836730	9750	9750	9750	9750	0
278	20240702	151600	21836730	9750	9750	9750	9750	0
279	20240702	151500	21836730	9750	9750	9750	9750	0
280	20240702	151400	21836730	9750	9750	9750	9750	0
281	20240702	151300	21836730	9750	9750	9750	9750	0
282	20240702	151200	21836730	9750	9750	9750	9750	0
283	20240702	151100	21836730	9750	9750	9750	9750	0
284	20240702	151000	21836730	9750	9750	9750	9750	0
285	20240702	150900	21836730	9750	9750	9750	9750	0
286	20240702	150800	21836730	9750	9750	9750	9750	0
287	20240702	150700	21836730	9750	9750	9750	9750	10
288	20240702	150600	21739230	9790	9790	9790	9790	0
289	20240702	150500	21739230	9790	9790	9790	9790	0
290	20240702	150400	21739230	9790	9790	9790	9790	0
291	20240702	150300	21739230	9790	9790	9790	9790	0
292	20240702	150200	21739230	9790	9790	9790	9790	0
293	20240702	150100	21739230	9790	9790	9790	9790	0
294	20240702	150000	21739230	9790	9790	9790	9790	0
295	20240702	145900	21739230	9790	9790	9790	9790	0
296	20240702	145800	21739230	9790	9790	9790	9790	0
297	20240702	145700	21739230	9790	9790	9790	9790	0
298	20240702	145600	21739230	9790	9790	9790	9790	0
299	20240702	145500	21739230	9790	9790	9790	9790	0
300	20240702	145400	21739230	9790	9790	9790	9790	0
301	20240702	145300	21739230	9790	9790	9790	9790	0
302	20240702	145200	21739230	9790	9790	9790	9790	0
303	20240702	145100	21739230	9790	9790	9790	9790	0
304	20240702	145000	21739230	9790	9790	9790	9790	0
305	20240702	144900	21739230	9790	9790	9790	9790	41
306	20240702	144800	21337840	9780	9780	9780	9780	55
307	20240702	144700	20799940	9780	9770	9780	9770	6
308	20240702	144600	20741310	9770	9770	9770	9770	11
309	20240702	144500	20633840	9750	9750	9750	9750	0
310	20240702	144400	20633840	9750	9750	9750	9750	3
311	20240702	144300	20604590	9750	9750	9750	9750	0
312	20240702	144200	20604590	9750	9750	9750	9750	0
313	20240702	144100	20604590	9750	9750	9750	9750	0
314	20240702	144000	20604590	9750	9750	9750	9750	0
315	20240702	143900	20604590	9750	9750	9750	9750	0
316	20240702	143800	20604590	9750	9770	9790	9750	104
317	20240702	143700	19587050	9770	9770	9770	9770	0
318	20240702	143600	19587050	9770	9770	9770	9770	0
319	20240702	143500	19587050	9770	9770	9770	9770	0
320	20240702	143400	19587050	9770	9770	9770	9770	0
321	20240702	143300	19587050	9770	9770	9770	9770	1
322	20240702	143200	19577280	9750	9750	9750	9750	0
323	20240702	143100	19577280	9750	9750	9750	9750	0
324	20240702	143000	19577280	9750	9750	9750	9750	0
325	20240702	142900	19577280	9750	9750	9750	9750	0
326	20240702	142800	19577280	9750	9750	9750	9750	0
327	20240702	142700	19577280	9750	9750	9750	9750	0
328	20240702	142600	19577280	9750	9750	9750	9750	0
329	20240702	142500	19577280	9750	9750	9750	9750	0
330	20240702	142400	19577280	9750	9750	9750	9750	0
331	20240702	142300	19577280	9750	9750	9750	9750	0
332	20240702	142200	19577280	9750	9750	9750	9750	0
333	20240702	142100	19577280	9750	9750	9750	9750	0
334	20240702	142000	19577280	9750	9750	9750	9750	0
335	20240702	141900	19577280	9750	9750	9750	9750	0
336	20240702	141800	19577280	9750	9750	9750	9750	0
337	20240702	141700	19577280	9750	9750	9750	9750	0
338	20240702	141600	19577280	9750	9760	9760	9750	57
339	20240702	141500	19021030	9750	9750	9750	9750	0
340	20240702	141400	19021030	9750	9750	9750	9750	0
341	20240702	141300	19021030	9750	9750	9750	9750	0
342	20240702	141200	19021030	9750	9750	9750	9750	0
343	20240702	141100	19021030	9750	9750	9750	9750	0
344	20240702	141000	19021030	9750	9750	9750	9750	0
345	20240702	140900	19021030	9750	9750	9750	9750	0
346	20240702	140800	19021030	9750	9750	9750	9750	0
347	20240702	140700	19021030	9750	9750	9750	9750	0
348	20240702	140600	19021030	9750	9750	9750	9750	0
349	20240702	140500	19021030	9750	9750	9750	9750	0
350	20240702	140400	19021030	9750	9750	9750	9750	0
351	20240702	140300	19021030	9750	9750	9750	9750	0
352	20240702	140200	19021030	9750	9750	9750	9750	0
353	20240702	140100	19021030	9750	9750	9750	9750	0
354	20240702	140000	19021030	9750	9750	9750	9750	0
355	20240702	135900	19021030	9750	9750	9750	9750	0
356	20240702	135800	19021030	9750	9750	9750	9750	0
357	20240702	135700	19021030	9750	9750	9750	9750	0
358	20240702	135600	19021030	9750	9750	9750	9750	0
359	20240702	135500	19021030	9750	9750	9750	9750	0
360	20240702	135400	19021030	9750	9750	9750	9750	0
361	20240702	135300	19021030	9750	9750	9750	9750	0
362	20240702	135200	19021030	9750	9750	9750	9750	0
363	20240702	135100	19021030	9750	9750	9750	9750	0
364	20240702	135000	19021030	9750	9750	9750	9750	0
365	20240702	134900	19021030	9750	9750	9750	9750	0
366	20240702	134800	19021030	9750	9750	9750	9750	0
367	20240702	134700	19021030	9750	9750	9750	9750	0
368	20240702	134600	19021030	9750	9750	9750	9750	0
369	20240702	134500	19021030	9750	9750	9750	9750	0
370	20240702	134400	19021030	9750	9750	9750	9750	0
371	20240702	134300	19021030	9750	9750	9750	9750	0
372	20240702	134200	19021030	9750	9750	9750	9750	0
373	20240702	134100	19021030	9750	9750	9750	9750	0
374	20240702	134000	19021030	9750	9750	9750	9750	0
375	20240702	133900	19021030	9750	9750	9750	9750	0
376	20240702	133800	19021030	9750	9750	9750	9750	0
377	20240702	133700	19021030	9750	9750	9750	9750	0
378	20240702	133600	19021030	9750	9750	9750	9750	0
379	20240702	133500	19021030	9750	9750	9750	9750	0
380	20240702	133400	19021030	9750	9750	9750	9750	0
381	20240702	133300	19021030	9750	9750	9750	9750	0
382	20240702	133200	19021030	9750	9750	9750	9750	0
383	20240702	133100	19021030	9750	9750	9750	9750	0
384	20240702	133000	19021030	9750	9750	9750	9750	1
385	20240702	132900	19011280	9760	9760	9760	9760	0
386	20240702	132800	19011280	9760	9760	9760	9760	0
387	20240702	132700	19011280	9760	9760	9760	9760	239
388	20240702	132600	16678640	9760	9760	9760	9760	0
389	20240702	132500	16678640	9760	9760	9760	9760	0
390	20240702	132400	16678640	9760	9760	9760	9760	0
391	20240702	132300	16678640	9760	9760	9760	9760	0
392	20240702	132200	16678640	9760	9760	9760	9760	0
393	20240702	132100	16678640	9760	9760	9760	9760	0
394	20240702	132000	16678640	9760	9760	9760	9760	0
395	20240702	131900	16678640	9760	9760	9760	9760	0
396	20240702	131800	16678640	9760	9760	9760	9760	0
397	20240702	131700	16678640	9760	9760	9760	9760	0
398	20240702	131600	16678640	9760	9760	9760	9760	0
399	20240702	131500	16678640	9760	9780	9780	9760	13
400	20240702	131400	16551520	9780	9780	9780	9780	0
401	20240702	131300	16551520	9780	9780	9780	9780	0
402	20240702	131200	16551520	9780	9780	9780	9780	0
403	20240702	131100	16551520	9780	9780	9780	9780	0
404	20240702	131000	16551520	9780	9780	9780	9780	0
405	20240702	130900	16551520	9780	9780	9780	9780	0
406	20240702	130800	16551520	9780	9780	9780	9780	0
407	20240702	130700	16551520	9780	9780	9780	9780	0
408	20240702	130600	16551520	9780	9780	9780	9780	0
409	20240702	130500	16551520	9780	9780	9780	9780	0
410	20240702	130400	16551520	9780	9810	9810	9780	231
411	20240702	130300	14286340	9780	9780	9780	9780	0
412	20240702	130200	14286340	9780	9780	9780	9780	0
413	20240702	130100	14286340	9780	9780	9780	9780	0
414	20240702	130000	14286340	9780	9780	9780	9780	0
415	20240702	125900	14286340	9780	9780	9780	9780	0
416	20240702	125800	14286340	9780	9810	9810	9780	106
417	20240702	125700	13246960	9780	9790	9810	9780	216
418	20240702	125600	11129060	9780	9780	9780	9780	125
419	20240702	125500	9906560	9760	9760	9760	9760	0
420	20240702	125400	9906560	9760	9760	9760	9760	0
421	20240702	125300	9906560	9760	9760	9760	9760	0
422	20240702	125200	9906560	9760	9760	9760	9760	2
423	20240702	125100	9887040	9760	9770	9770	9760	24
424	20240702	125000	9652600	9760	9760	9760	9760	0
425	20240702	124900	9652600	9760	9780	9780	9760	105
426	20240702	124800	8625860	9790	9790	9790	9790	0
427	20240702	124700	8625860	9790	9790	9790	9790	4
428	20240702	124600	8586700	9790	9790	9790	9790	0
429	20240702	124500	8586700	9790	9790	9790	9790	0
430	20240702	124400	8586700	9790	9790	9790	9790	0
431	20240702	124300	8586700	9790	9790	9790	9790	0
432	20240702	124200	8586700	9790	9790	9790	9790	3
433	20240702	124100	8557330	9780	9780	9780	9780	0
434	20240702	124000	8557330	9780	9780	9780	9780	0
435	20240702	123900	8557330	9780	9780	9780	9780	0
436	20240702	123800	8557330	9780	9780	9780	9780	0
437	20240702	123700	8557330	9780	9770	9780	9770	103
438	20240702	123600	7550010	9760	9760	9760	9760	0
439	20240702	123500	7550010	9760	9760	9760	9760	0
440	20240702	123400	7550010	9760	9760	9760	9760	0
441	20240702	123300	7550010	9760	9760	9760	9760	0
442	20240702	123200	7550010	9760	9760	9760	9760	0
443	20240702	123100	7550010	9760	9760	9760	9760	0
444	20240702	123000	7550010	9760	9760	9760	9760	0
445	20240702	122900	7550010	9760	9760	9760	9760	0
446	20240702	122800	7550010	9760	9760	9760	9760	0
447	20240702	122700	7550010	9760	9760	9760	9760	0
448	20240702	122600	7550010	9760	9760	9760	9760	0
449	20240702	122500	7550010	9760	9760	9760	9760	0
450	20240702	122400	7550010	9760	9760	9760	9760	0
451	20240702	122300	7550010	9760	9760	9760	9760	0
452	20240702	122200	7550010	9760	9760	9760	9760	0
453	20240702	122100	7550010	9760	9760	9760	9760	0
454	20240702	122000	7550010	9760	9760	9760	9760	0
455	20240702	121900	7550010	9760	9760	9760	9760	0
456	20240702	121800	7550010	9760	9760	9760	9760	0
457	20240702	121700	7550010	9760	9760	9760	9760	0
458	20240702	121600	7550010	9760	9760	9760	9760	0
459	20240702	121500	7550010	9760	9760	9760	9760	0
460	20240702	121400	7550010	9760	9760	9760	9760	0
461	20240702	121300	7550010	9760	9760	9760	9760	0
462	20240702	121200	7550010	9760	9760	9760	9760	0
463	20240702	121100	7550010	9760	9760	9760	9760	0
464	20240702	121000	7550010	9760	9760	9760	9760	0
465	20240702	120900	7550010	9760	9760	9760	9760	0
466	20240702	120800	7550010	9760	9760	9760	9760	0
467	20240702	120700	7550010	9760	9760	9760	9760	0
468	20240702	120600	7550010	9760	9760	9760	9760	0
469	20240702	120500	7550010	9760	9760	9760	9760	0
470	20240702	120400	7550010	9760	9760	9760	9760	0
471	20240702	120300	7550010	9760	9760	9760	9760	1
472	20240702	120200	7540250	9750	9750	9750	9750	0
473	20240702	120100	7540250	9750	9750	9750	9750	0
474	20240702	120000	7540250	9750	9750	9750	9750	0
475	20240702	115900	7540250	9750	9750	9750	9750	0
476	20240702	115800	7540250	9750	9750	9750	9750	0
477	20240702	115700	7540250	9750	9750	9750	9750	0
478	20240702	115600	7540250	9750	9750	9750	9750	0
479	20240702	115500	7540250	9750	9750	9750	9750	0
480	20240702	115400	7540250	9750	9750	9750	9750	0
481	20240702	115300	7540250	9750	9750	9750	9750	0
482	20240702	115200	7540250	9750	9750	9750	9750	0
483	20240702	115100	7540250	9750	9750	9750	9750	0
484	20240702	115000	7540250	9750	9750	9750	9750	0
485	20240702	114900	7540250	9750	9750	9750	9750	0
486	20240702	114800	7540250	9750	9750	9750	9750	0
487	20240702	114700	7540250	9750	9750	9750	9750	0
488	20240702	114600	7540250	9750	9750	9750	9750	0
489	20240702	114500	7540250	9750	9750	9750	9750	0
490	20240702	114400	7540250	9750	9750	9750	9750	0
491	20240702	114300	7540250	9750	9750	9750	9750	1
492	20240702	114200	7530500	9780	9780	9780	9780	0
493	20240702	114100	7530500	9780	9780	9780	9780	0
494	20240702	114000	7530500	9780	9780	9780	9780	0
495	20240702	113900	7530500	9780	9780	9780	9780	0
496	20240702	113800	7530500	9780	9780	9780	9780	0
497	20240702	113700	7530500	9780	9780	9780	9780	1
498	20240702	113600	7520720	9780	9780	9780	9780	12
499	20240702	113500	7403360	9780	9780	9780	9780	0
500	20240702	113400	7403360	9780	9780	9780	9780	0
501	20240702	113300	7403360	9780	9780	9780	9780	0
502	20240702	113200	7403360	9780	9780	9780	9780	0
503	20240702	113100	7403360	9780	9780	9780	9780	1
504	20240702	113000	7393580	9770	9760	9770	9760	14
505	20240702	112900	7256810	9750	9750	9750	9750	0
506	20240702	112800	7256810	9750	9750	9750	9750	0
507	20240702	112700	7256810	9750	9750	9750	9750	0
508	20240702	112600	7256810	9750	9750	9750	9750	0
509	20240702	112500	7256810	9750	9750	9750	9750	0
510	20240702	112400	7256810	9750	9750	9750	9750	0
511	20240702	112300	7256810	9750	9750	9750	9750	0
512	20240702	112200	7256810	9750	9750	9750	9750	0
513	20240702	112100	7256810	9750	9750	9750	9750	0
514	20240702	112000	7256810	9750	9750	9750	9750	0
515	20240702	111900	7256810	9750	9750	9750	9750	0
516	20240702	111800	7256810	9750	9750	9750	9750	0
517	20240702	111700	7256810	9750	9750	9750	9750	0
518	20240702	111600	7256810	9750	9750	9750	9750	0
519	20240702	111500	7256810	9750	9750	9750	9750	0
520	20240702	111400	7256810	9750	9750	9750	9750	0
521	20240702	111300	7256810	9750	9750	9750	9750	0
522	20240702	111200	7256810	9750	9750	9750	9750	0
523	20240702	111100	7256810	9750	9750	9750	9750	2
524	20240702	111000	7237310	9750	9750	9750	9750	0
525	20240702	110900	7237310	9750	9750	9750	9750	0
526	20240702	110800	7237310	9750	9750	9750	9750	0
527	20240702	110700	7237310	9750	9750	9750	9750	0
528	20240702	110600	7237310	9750	9750	9750	9750	0
529	20240702	110500	7237310	9750	9750	9750	9750	0
530	20240702	110400	7237310	9750	9750	9750	9750	62
531	20240702	110300	6632810	9710	9710	9710	9710	0
532	20240702	110200	6632810	9710	9710	9710	9710	0
533	20240702	110100	6632810	9710	9710	9710	9710	0
534	20240702	110000	6632810	9710	9710	9710	9710	0
535	20240702	105900	6632810	9710	9710	9710	9710	0
536	20240702	105800	6632810	9710	9710	9710	9710	0
537	20240702	105700	6632810	9710	9710	9710	9710	0
538	20240702	105600	6632810	9710	9710	9710	9710	2
539	20240702	105500	6613390	9710	9710	9710	9710	0
540	20240702	105400	6613390	9710	9710	9710	9710	0
541	20240702	105300	6613390	9710	9710	9710	9710	0
542	20240702	105200	6613390	9710	9710	9710	9710	0
543	20240702	105100	6613390	9710	9710	9710	9710	0
544	20240702	105000	6613390	9710	9710	9710	9710	0
545	20240702	104900	6613390	9710	9710	9710	9710	0
546	20240702	104800	6613390	9710	9710	9710	9710	0
547	20240702	104700	6613390	9710	9710	9710	9710	0
548	20240702	104600	6613390	9710	9710	9710	9710	0
549	20240702	104500	6613390	9710	9710	9710	9710	0
550	20240702	104400	6613390	9710	9710	9710	9710	0
551	20240702	104300	6613390	9710	9710	9710	9710	25
552	20240702	104200	6370640	9700	9700	9700	9700	0
553	20240702	104100	6370640	9700	9700	9700	9700	0
554	20240702	104000	6370640	9700	9700	9700	9700	0
555	20240702	103900	6370640	9700	9700	9700	9700	0
556	20240702	103800	6370640	9700	9700	9700	9700	0
557	20240702	103700	6370640	9700	9700	9700	9700	0
558	20240702	103600	6370640	9700	9700	9700	9700	1
559	20240702	103500	6360940	9700	9700	9700	9700	0
560	20240702	103400	6360940	9700	9710	9710	9700	14
561	20240702	103300	6225020	9710	9710	9710	9710	0
562	20240702	103200	6225020	9710	9720	9720	9710	85
563	20240702	103100	5399260	9720	9720	9720	9720	0
564	20240702	103000	5399260	9720	9720	9720	9720	0
565	20240702	102900	5399260	9720	9720	9720	9720	0
566	20240702	102800	5399260	9720	9720	9720	9720	0
567	20240702	102700	5399260	9720	9720	9720	9720	0
568	20240702	102600	5399260	9720	9720	9720	9720	4
569	20240702	102500	5360380	9720	9720	9720	9720	5
570	20240702	102400	5311780	9710	9710	9710	9710	0
571	20240702	102300	5311780	9710	9710	9710	9710	0
572	20240702	102200	5311780	9710	9710	9710	9710	0
573	20240702	102100	5311780	9710	9730	9730	9710	121
574	20240702	102000	4135900	9720	9720	9720	9720	0
575	20240702	101900	4135900	9720	9720	9720	9720	0
576	20240702	101800	4135900	9720	9720	9720	9720	5
577	20240702	101700	4087300	9720	9720	9720	9720	0
578	20240702	101600	4087300	9720	9720	9720	9720	0
579	20240702	101500	4087300	9720	9720	9720	9720	0
580	20240702	101400	4087300	9720	9720	9720	9720	0
581	20240702	101300	4087300	9720	9740	9740	9720	123
582	20240702	101200	2890630	9730	9730	9730	9730	0
583	20240702	101100	2890630	9730	9740	9740	9730	76
584	20240702	101000	2150480	9740	9740	9740	9740	1
585	20240702	100900	2140740	9740	9740	9740	9740	0
586	20240702	100800	2140740	9740	9740	9740	9740	0
587	20240702	100700	2140740	9740	9740	9740	9740	0
588	20240702	100600	2140740	9740	9740	9740	9740	0
589	20240702	100500	2140740	9740	9740	9740	9740	0
590	20240702	100400	2140740	9740	9740	9740	9740	0
591	20240702	100300	2140740	9740	9740	9740	9740	1
592	20240702	100200	2131000	9740	9760	9760	9740	60
593	20240702	100100	1546270	9760	9810	9810	9760	12
594	20240702	100000	1428650	9760	9760	9760	9760	0
595	20240702	095900	1428650	9760	9760	9760	9760	0
596	20240702	095800	1428650	9760	9770	9770	9760	13
597	20240702	095700	1301650	9830	9830	9830	9830	1
598	20240702	095600	1291820	9830	9830	9830	9830	0
599	20240702	095500	1291820	9830	9830	9830	9830	2
600	20240702	095400	1272160	9830	9830	9830	9830	3
601	20240702	095300	1242670	9850	9850	9850	9850	0
602	20240702	095200	1242670	9850	9850	9850	9850	0
603	20240702	095100	1242670	9850	9850	9850	9850	0
604	20240702	095000	1242670	9850	9850	9850	9850	0
605	20240702	094900	1242670	9850	9850	9850	9850	0
606	20240702	094800	1242670	9850	9850	9850	9850	0
607	20240702	094700	1242670	9850	9850	9850	9850	0
608	20240702	094600	1242670	9850	9850	9850	9850	0
609	20240702	094500	1242670	9850	9850	9850	9850	0
610	20240702	094400	1242670	9850	9850	9850	9850	0
611	20240702	094300	1242670	9850	9850	9850	9850	0
612	20240702	094200	1242670	9850	9850	9850	9850	0
613	20240702	094100	1242670	9850	9850	9850	9850	0
614	20240702	094000	1242670	9850	9850	9850	9850	0
615	20240702	093900	1242670	9850	9850	9850	9850	0
616	20240702	093800	1242670	9850	9850	9850	9850	0
617	20240702	093700	1242670	9850	9850	9850	9850	1
618	20240702	093600	1232820	9750	9750	9750	9750	0
619	20240702	093500	1232820	9750	9750	9750	9750	0
620	20240702	093400	1232820	9750	9750	9750	9750	0
621	20240702	093300	1232820	9750	9750	9750	9750	0
622	20240702	093200	1232820	9750	9750	9750	9750	0
623	20240702	093100	1232820	9750	9750	9750	9750	0
624	20240702	093000	1232820	9750	9750	9750	9750	0
625	20240702	092900	1232820	9750	9750	9750	9750	0
626	20240702	092800	1232820	9750	9860	9860	9750	11
627	20240702	092700	1124470	9870	9870	9870	9870	0
628	20240702	092600	1124470	9870	9870	9870	9870	0
629	20240702	092500	1124470	9870	9870	9870	9870	0
630	20240702	092400	1124470	9870	9870	9870	9870	0
631	20240702	092300	1124470	9870	9870	9870	9870	0
632	20240702	092200	1124470	9870	9870	9870	9870	0
633	20240702	092100	1124470	9870	9870	9870	9870	0
634	20240702	092000	1124470	9870	9870	9870	9870	0
635	20240702	091900	1124470	9870	9870	9870	9870	0
636	20240702	091800	1124470	9870	9870	9870	9870	0
637	20240702	091700	1124470	9870	9870	9870	9870	0
638	20240702	091600	1124470	9870	9870	9870	9870	0
639	20240702	091500	1124470	9870	9860	9870	9860	11
640	20240702	091400	1016000	9720	9740	9740	9720	45
641	20240702	091300	578210	9740	9740	9740	9740	0
642	20240702	091200	578210	9740	9740	9740	9740	0
643	20240702	091100	578210	9740	9740	9740	9740	5
644	20240702	091000	529510	9870	9810	9870	9810	35
645	20240702	090900	186050	9740	9800	9810	9740	5
646	20240702	090800	137100	9730	9730	9730	9730	0
647	20240702	090700	137100	9730	9730	9730	9730	3
648	20240702	090600	107910	9810	9810	9810	9810	0
649	20240702	090500	107910	9810	9810	9810	9810	0
650	20240702	090400	107910	9810	9810	9810	9810	0
651	20240702	090300	107910	9810	9810	9810	9810	0
652	20240702	090200	107910	9810	9810	9810	9810	1
653	20240702	090100	98100	9810	9810	9810	9810	0
654	20240702	090000	98100	9810	9810	9810	9810	10