KissMeData/069510/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	195300	27069440	9800	9800	9800	9800	57
3	20240705	195200	27069440	9800	9800	9800	9800	0
4	20240705	195100	27069440	9800	9800	9800	9800	0
5	20240705	195000	27069440	9800	9800	9800	9800	0
6	20240705	194900	27069440	9800	9800	9800	9800	0
7	20240705	194800	27069440	9800	9800	9800	9800	0
8	20240705	194700	27069440	9800	9800	9800	9800	0
9	20240705	194600	27069440	9800	9800	9800	9800	0
10	20240705	194500	27069440	9800	9800	9800	9800	0
11	20240705	194400	27069440	9800	9800	9800	9800	0
12	20240705	194300	27069440	9800	9800	9800	9800	0
13	20240705	194200	27069440	9800	9800	9800	9800	0
14	20240705	194100	27069440	9800	9800	9800	9800	0
15	20240705	194000	27069440	9800	9800	9800	9800	0
16	20240705	193900	27069440	9800	9800	9800	9800	0
17	20240705	193800	27069440	9800	9800	9800	9800	0
18	20240705	193700	27069440	9800	9800	9800	9800	0
19	20240705	193600	27069440	9800	9800	9800	9800	0
20	20240705	193500	27069440	9800	9800	9800	9800	0
21	20240705	193400	27069440	9800	9800	9800	9800	0
22	20240705	193300	27069440	9800	9800	9800	9800	0
23	20240705	193200	27069440	9800	9800	9800	9800	0
24	20240705	193100	27069440	9800	9800	9800	9800	0
25	20240705	193000	27069440	9800	9800	9800	9800	0
26	20240705	192900	27069440	9800	9800	9800	9800	0
27	20240705	192800	27069440	9800	9800	9800	9800	0
28	20240705	192700	27069440	9800	9800	9800	9800	0
29	20240705	192600	27069440	9800	9800	9800	9800	0
30	20240705	192500	27069440	9800	9800	9800	9800	0
31	20240705	192400	27069440	9800	9800	9800	9800	0
32	20240705	192300	27069440	9800	9800	9800	9800	57
33	20240705	192200	27069440	9800	9800	9800	9800	0
34	20240705	192100	27069440	9800	9800	9800	9800	0
35	20240705	192000	27069440	9800	9800	9800	9800	0
36	20240705	191900	27069440	9800	9800	9800	9800	0
37	20240705	191800	27069440	9800	9800	9800	9800	0
38	20240705	191700	27069440	9800	9800	9800	9800	0
39	20240705	191600	27069440	9800	9800	9800	9800	0
40	20240705	191500	27069440	9800	9800	9800	9800	0
41	20240705	191400	27069440	9800	9800	9800	9800	0
42	20240705	191300	27069440	9800	9800	9800	9800	0
43	20240705	191200	27069440	9800	9800	9800	9800	0
44	20240705	191100	27069440	9800	9800	9800	9800	0
45	20240705	191000	27069440	9800	9800	9800	9800	0
46	20240705	190900	27069440	9800	9800	9800	9800	0
47	20240705	190800	27069440	9800	9800	9800	9800	0
48	20240705	190700	27069440	9800	9800	9800	9800	0
49	20240705	190600	27069440	9800	9800	9800	9800	0
50	20240705	190500	27069440	9800	9800	9800	9800	0
51	20240705	190400	27069440	9800	9800	9800	9800	0
52	20240705	190300	27069440	9800	9800	9800	9800	0
53	20240705	190200	27069440	9800	9800	9800	9800	0
54	20240705	190100	27069440	9800	9800	9800	9800	0
55	20240705	190000	27069440	9800	9800	9800	9800	0
56	20240705	185900	27069440	9800	9800	9800	9800	0
57	20240705	185800	27069440	9800	9800	9800	9800	0
58	20240705	185700	27069440	9800	9800	9800	9800	0
59	20240705	185600	27069440	9800	9800	9800	9800	0
60	20240705	185500	27069440	9800	9800	9800	9800	0
61	20240705	185400	27069440	9800	9800	9800	9800	0
62	20240705	185300	27069440	9800	9800	9800	9800	57
63	20240705	185200	27069440	9800	9800	9800	9800	0
64	20240705	185100	27069440	9800	9800	9800	9800	0
65	20240705	185000	27069440	9800	9800	9800	9800	0
66	20240705	184900	27069440	9800	9800	9800	9800	0
67	20240705	184800	27069440	9800	9800	9800	9800	0
68	20240705	184700	27069440	9800	9800	9800	9800	0
69	20240705	184600	27069440	9800	9800	9800	9800	0
70	20240705	184500	27069440	9800	9800	9800	9800	0
71	20240705	184400	27069440	9800	9800	9800	9800	0
72	20240705	184300	27069440	9800	9800	9800	9800	0
73	20240705	184200	27069440	9800	9800	9800	9800	0
74	20240705	184100	27069440	9800	9800	9800	9800	0
75	20240705	184000	27069440	9800	9800	9800	9800	0
76	20240705	183900	27069440	9800	9800	9800	9800	0
77	20240705	183800	27069440	9800	9800	9800	9800	0
78	20240705	183700	27069440	9800	9800	9800	9800	0
79	20240705	183600	27069440	9800	9800	9800	9800	0
80	20240705	183500	27069440	9800	9800	9800	9800	0
81	20240705	183400	27069440	9800	9800	9800	9800	0
82	20240705	183300	27069440	9800	9800	9800	9800	0
83	20240705	183200	27069440	9800	9800	9800	9800	0
84	20240705	183100	27069440	9800	9800	9800	9800	0
85	20240705	183000	27069440	9800	9800	9800	9800	0
86	20240705	182900	27069440	9800	9800	9800	9800	0
87	20240705	182800	27069440	9800	9800	9800	9800	0
88	20240705	182700	27069440	9800	9800	9800	9800	0
89	20240705	182600	27069440	9800	9800	9800	9800	0
90	20240705	182500	27069440	9800	9800	9800	9800	0
91	20240705	182400	27069440	9800	9800	9800	9800	0
92	20240705	182300	27069440	9800	9800	9800	9800	57
93	20240705	182200	27069440	9800	9800	9800	9800	0
94	20240705	182100	27069440	9800	9800	9800	9800	0
95	20240705	182000	27069440	9800	9800	9800	9800	0
96	20240705	181900	27069440	9800	9800	9800	9800	0
97	20240705	181800	27069440	9800	9800	9800	9800	0
98	20240705	181700	27069440	9800	9800	9800	9800	0
99	20240705	181600	27069440	9800	9800	9800	9800	0
100	20240705	181500	27069440	9800	9800	9800	9800	0
101	20240705	181400	27069440	9800	9800	9800	9800	0
102	20240705	181300	27069440	9800	9800	9800	9800	0
103	20240705	181200	27069440	9800	9800	9800	9800	0
104	20240705	181100	27069440	9800	9800	9800	9800	0
105	20240705	181000	27069440	9800	9800	9800	9800	0
106	20240705	180900	27069440	9800	9800	9800	9800	0
107	20240705	180800	27069440	9800	9800	9800	9800	0
108	20240705	180700	27069440	9800	9800	9800	9800	0
109	20240705	180600	27069440	9800	9800	9800	9800	0
110	20240705	180500	27069440	9800	9800	9800	9800	0
111	20240705	180400	27069440	9800	9800	9800	9800	0
112	20240705	180300	27069440	9800	9800	9800	9800	0
113	20240705	180200	27069440	9800	9800	9800	9800	0
114	20240705	180100	27069440	9800	9800	9800	9800	0
115	20240705	180000	27069440	9800	9800	9800	9800	0
116	20240705	175900	27069440	9800	9800	9800	9800	0
117	20240705	175800	27069440	9800	9800	9800	9800	0
118	20240705	175700	27069440	9800	9800	9800	9800	0
119	20240705	175600	27069440	9800	9800	9800	9800	0
120	20240705	175500	27069440	9800	9800	9800	9800	0
121	20240705	175400	27069440	9800	9800	9800	9800	0
122	20240705	175300	27069440	9800	9800	9800	9800	57
123	20240705	175200	27069440	9800	9800	9800	9800	0
124	20240705	175100	27069440	9800	9800	9800	9800	0
125	20240705	175000	27069440	9800	9800	9800	9800	0
126	20240705	174900	27069440	9800	9800	9800	9800	0
127	20240705	174800	27069440	9800	9800	9800	9800	0
128	20240705	174700	27069440	9800	9800	9800	9800	0
129	20240705	174600	27069440	9800	9800	9800	9800	0
130	20240705	174500	27069440	9800	9800	9800	9800	0
131	20240705	174400	27069440	9800	9800	9800	9800	0
132	20240705	174300	27069440	9800	9800	9800	9800	0
133	20240705	174200	27069440	9800	9800	9800	9800	0
134	20240705	174100	27069440	9800	9800	9800	9800	0
135	20240705	174000	27069440	9800	9800	9800	9800	0
136	20240705	173900	27069440	9800	9800	9800	9800	0
137	20240705	173800	27069440	9800	9800	9800	9800	0
138	20240705	173700	27069440	9800	9800	9800	9800	0
139	20240705	173600	27069440	9800	9800	9800	9800	0
140	20240705	173500	27069440	9800	9800	9800	9800	0
141	20240705	173400	27069440	9800	9800	9800	9800	0
142	20240705	173300	27069440	9800	9800	9800	9800	0
143	20240705	173200	27069440	9800	9800	9800	9800	0
144	20240705	173100	27069440	9800	9800	9800	9800	0
145	20240705	173000	27069440	9800	9800	9800	9800	0
146	20240705	172900	27069440	9800	9800	9800	9800	0
147	20240705	172800	27069440	9800	9800	9800	9800	0
148	20240705	172700	27069440	9800	9800	9800	9800	0
149	20240705	172600	27069440	9800	9800	9800	9800	0
150	20240705	172500	27069440	9800	9800	9800	9800	0
151	20240705	172400	27069440	9800	9800	9800	9800	0
152	20240705	172300	27069440	9800	9800	9800	9800	57
153	20240705	172200	27069440	9800	9800	9800	9800	0
154	20240705	172100	27069440	9800	9800	9800	9800	0
155	20240705	172000	27069440	9800	9800	9800	9800	0
156	20240705	171900	27069440	9800	9800	9800	9800	0
157	20240705	171800	27069440	9800	9800	9800	9800	0
158	20240705	171700	27069440	9800	9800	9800	9800	0
159	20240705	171600	27069440	9800	9800	9800	9800	0
160	20240705	171500	27069440	9800	9800	9800	9800	0
161	20240705	171400	27069440	9800	9800	9800	9800	0
162	20240705	171300	27069440	9800	9800	9800	9800	0
163	20240705	171200	27069440	9800	9800	9800	9800	0
164	20240705	171100	27069440	9800	9800	9800	9800	0
165	20240705	171000	27069440	9800	9800	9800	9800	0
166	20240705	170900	27069440	9800	9800	9800	9800	0
167	20240705	170800	27069440	9800	9800	9800	9800	0
168	20240705	170700	27069440	9800	9800	9800	9800	0
169	20240705	170600	27069440	9800	9800	9800	9800	0
170	20240705	170500	27069440	9800	9800	9800	9800	0
171	20240705	170400	27069440	9800	9800	9800	9800	0
172	20240705	170300	27069440	9800	9800	9800	9800	0
173	20240705	170200	27069440	9800	9800	9800	9800	0
174	20240705	170100	27069440	9800	9800	9800	9800	0
175	20240705	170000	27069440	9800	9800	9800	9800	0
176	20240705	165900	27069440	9800	9800	9800	9800	0
177	20240705	165800	27069440	9800	9800	9800	9800	0
178	20240705	165700	27069440	9800	9800	9800	9800	0
179	20240705	165600	27069440	9800	9800	9800	9800	0
180	20240705	165500	27069440	9800	9800	9800	9800	0
181	20240705	165400	27069440	9800	9800	9800	9800	0
182	20240705	165300	27069440	9800	9800	9800	9800	57
183	20240705	165200	27069440	9800	9800	9800	9800	0
184	20240705	165100	27069440	9800	9800	9800	9800	0
185	20240705	165000	27069440	9800	9800	9800	9800	0
186	20240705	164900	27069440	9800	9800	9800	9800	0
187	20240705	164800	27069440	9800	9800	9800	9800	0
188	20240705	164700	27069440	9800	9800	9800	9800	0
189	20240705	164600	27069440	9800	9800	9800	9800	0
190	20240705	164500	27069440	9800	9800	9800	9800	0
191	20240705	164400	27069440	9800	9800	9800	9800	0
192	20240705	164300	27069440	9800	9800	9800	9800	0
193	20240705	164200	27069440	9800	9800	9800	9800	0
194	20240705	164100	27069440	9800	9800	9800	9800	0
195	20240705	164000	27069440	9800	9800	9800	9800	0
196	20240705	163900	27069440	9800	9800	9800	9800	0
197	20240705	163800	27069440	9800	9800	9800	9800	0
198	20240705	163700	27069440	9800	9800	9800	9800	0
199	20240705	163600	27069440	9800	9800	9800	9800	0
200	20240705	163500	27069440	9800	9800	9800	9800	0
201	20240705	163400	27069440	9800	9800	9800	9800	0
202	20240705	163300	27069440	9800	9800	9800	9800	0
203	20240705	163200	27069440	9800	9800	9800	9800	0
204	20240705	163100	27069440	9800	9800	9800	9800	0
205	20240705	163000	27069440	9800	9800	9800	9800	0
206	20240705	162900	27069440	9800	9800	9800	9800	0
207	20240705	162800	27069440	9800	9800	9800	9800	0
208	20240705	162700	27069440	9800	9800	9800	9800	0
209	20240705	162600	27069440	9800	9800	9800	9800	0
210	20240705	162500	27069440	9800	9800	9800	9800	0
211	20240705	162400	27069440	9800	9800	9800	9800	0
212	20240705	162300	27069440	9800	9800	9800	9800	57
213	20240705	162200	27069440	9800	9800	9800	9800	0
214	20240705	162100	27069440	9800	9800	9800	9800	0
215	20240705	162000	27069440	9800	9800	9800	9800	0
216	20240705	161900	27069440	9800	9800	9800	9800	0
217	20240705	161800	27069440	9800	9800	9800	9800	0
218	20240705	161700	27069440	9800	9800	9800	9800	0
219	20240705	161600	27069440	9800	9800	9800	9800	0
220	20240705	161500	27069440	9800	9800	9800	9800	0
221	20240705	161400	27069440	9800	9800	9800	9800	0
222	20240705	161300	27069440	9800	9800	9800	9800	0
223	20240705	161200	27069440	9800	9800	9800	9800	0
224	20240705	161100	27069440	9800	9800	9800	9800	0
225	20240705	161000	27069440	9800	9800	9800	9800	0
226	20240705	160900	27069440	9800	9800	9800	9800	0
227	20240705	160800	27069440	9800	9800	9800	9800	0
228	20240705	160700	27069440	9800	9800	9800	9800	0
229	20240705	160600	27069440	9800	9800	9800	9800	0
230	20240705	160500	27069440	9800	9800	9800	9800	0
231	20240705	160400	27069440	9800	9800	9800	9800	0
232	20240705	160300	27069440	9800	9800	9800	9800	0
233	20240705	160200	27069440	9800	9800	9800	9800	0
234	20240705	160100	27069440	9800	9800	9800	9800	0
235	20240705	160000	27069440	9800	9800	9800	9800	0
236	20240705	155900	27069440	9800	9800	9800	9800	0
237	20240705	155800	27069440	9800	9800	9800	9800	0
238	20240705	155700	27069440	9800	9800	9800	9800	0
239	20240705	155600	27069440	9800	9800	9800	9800	0
240	20240705	155500	27069440	9800	9800	9800	9800	0
241	20240705	155400	27069440	9800	9800	9800	9800	0
242	20240705	155300	27069440	9800	9800	9800	9800	57
243	20240705	155200	27069440	9800	9800	9800	9800	0
244	20240705	155100	27069440	9800	9800	9800	9800	0
245	20240705	155000	27069440	9800	9800	9800	9800	0
246	20240705	154900	27069440	9800	9800	9800	9800	0
247	20240705	154800	27069440	9800	9800	9800	9800	0
248	20240705	154700	27069440	9800	9800	9800	9800	0
249	20240705	154600	27069440	9800	9800	9800	9800	0
250	20240705	154500	27069440	9800	9800	9800	9800	0
251	20240705	154400	27069440	9800	9800	9800	9800	0
252	20240705	154300	27069440	9800	9800	9800	9800	0
253	20240705	154200	27069440	9800	9800	9800	9800	0
254	20240705	154100	27069440	9800	9800	9800	9800	0
255	20240705	154000	27069440	9800	9800	9800	9800	0
256	20240705	153900	27069440	9800	9800	9800	9800	0
257	20240705	153800	27069440	9800	9800	9800	9800	0
258	20240705	153700	27069440	9800	9800	9800	9800	0
259	20240705	153600	27069440	9800	9800	9800	9800	0
260	20240705	153500	27069440	9800	9800	9800	9800	0
261	20240705	153400	27069440	9800	9800	9800	9800	0
262	20240705	153300	27069440	9800	9800	9800	9800	0
263	20240705	153200	27069440	9800	9800	9800	9800	0
264	20240705	153100	27069440	9800	9800	9800	9800	0
265	20240705	153000	27069440	9800	9800	9800	9800	57
266	20240705	152900	26510840	9790	9790	9790	9790	0
267	20240705	152800	26510840	9790	9790	9790	9790	0
268	20240705	152700	26510840	9790	9790	9790	9790	0
269	20240705	152600	26510840	9790	9790	9790	9790	0
270	20240705	152500	26510840	9790	9790	9790	9790	0
271	20240705	152400	26510840	9790	9790	9790	9790	0
272	20240705	152300	26510840	9790	9790	9790	9790	0
273	20240705	152200	26510840	9790	9790	9790	9790	0
274	20240705	152100	26510840	9790	9790	9790	9790	0
275	20240705	152000	26510840	9790	9790	9790	9790	0
276	20240705	151900	26510840	9790	9780	9790	9780	600
277	20240705	151800	20637350	9800	9750	9800	9750	72
278	20240705	151700	19933930	9750	9750	9750	9750	0
279	20240705	151600	19933930	9750	9710	9750	9710	5
280	20240705	151500	19885340	9750	9750	9750	9750	0
281	20240705	151400	19885340	9750	9750	9750	9750	0
282	20240705	151300	19885340	9750	9750	9750	9750	0
283	20240705	151200	19885340	9750	9750	9750	9750	0
284	20240705	151100	19885340	9750	9750	9750	9750	1
285	20240705	151000	19875590	9700	9710	9710	9700	80
286	20240705	150900	19099490	9710	9710	9710	9710	0
287	20240705	150800	19099490	9710	9710	9710	9710	8
288	20240705	150700	19021810	9750	9750	9750	9750	0
289	20240705	150600	19021810	9750	9750	9750	9750	0
290	20240705	150500	19021810	9750	9750	9750	9750	0
291	20240705	150400	19021810	9750	9750	9750	9750	1
292	20240705	150300	19012060	9700	9760	9760	9700	147
293	20240705	150200	17577760	9760	9760	9760	9760	0
294	20240705	150100	17577760	9760	9760	9760	9760	0
295	20240705	150000	17577760	9760	9760	9760	9760	0
296	20240705	145900	17577760	9760	9760	9760	9760	0
297	20240705	145800	17577760	9760	9760	9760	9760	0
298	20240705	145700	17577760	9760	9760	9760	9760	0
299	20240705	145600	17577760	9760	9760	9760	9760	0
300	20240705	145500	17577760	9760	9760	9760	9760	0
301	20240705	145400	17577760	9760	9760	9760	9760	0
302	20240705	145300	17577760	9760	9760	9760	9760	0
303	20240705	145200	17577760	9760	9760	9760	9760	0
304	20240705	145100	17577760	9760	9760	9760	9760	0
305	20240705	145000	17577760	9760	9760	9760	9760	0
306	20240705	144900	17577760	9760	9760	9760	9760	0
307	20240705	144800	17577760	9760	9760	9760	9760	0
308	20240705	144700	17577760	9760	9750	9760	9750	9
309	20240705	144600	17490000	9700	9700	9700	9700	0
310	20240705	144500	17490000	9700	9700	9700	9700	0
311	20240705	144400	17490000	9700	9700	9700	9700	0
312	20240705	144300	17490000	9700	9700	9700	9700	4
313	20240705	144200	17451200	9770	9770	9770	9770	0
314	20240705	144100	17451200	9770	9770	9770	9770	0
315	20240705	144000	17451200	9770	9770	9770	9770	0
316	20240705	143900	17451200	9770	9770	9770	9770	0
317	20240705	143800	17451200	9770	9770	9770	9770	0
318	20240705	143700	17451200	9770	9770	9770	9770	0
319	20240705	143600	17451200	9770	9770	9770	9770	0
320	20240705	143500	17451200	9770	9770	9770	9770	0
321	20240705	143400	17451200	9770	9770	9770	9770	0
322	20240705	143300	17451200	9770	9770	9770	9770	0
323	20240705	143200	17451200	9770	9770	9770	9770	0
324	20240705	143100	17451200	9770	9770	9770	9770	1
325	20240705	143000	17441430	9700	9700	9700	9700	0
326	20240705	142900	17441430	9700	9700	9700	9700	0
327	20240705	142800	17441430	9700	9700	9700	9700	0
328	20240705	142700	17441430	9700	9700	9700	9700	0
329	20240705	142600	17441430	9700	9700	9700	9700	0
330	20240705	142500	17441430	9700	9700	9700	9700	0
331	20240705	142400	17441430	9700	9700	9700	9700	12
332	20240705	142300	17325030	9780	9780	9780	9780	0
333	20240705	142200	17325030	9780	9780	9780	9780	0
334	20240705	142100	17325030	9780	9780	9780	9780	0
335	20240705	142000	17325030	9780	9780	9780	9780	0
336	20240705	141900	17325030	9780	9780	9780	9780	0
337	20240705	141800	17325030	9780	9780	9780	9780	0
338	20240705	141700	17325030	9780	9780	9780	9780	0
339	20240705	141600	17325030	9780	9780	9780	9780	0
340	20240705	141500	17325030	9780	9780	9780	9780	0
341	20240705	141400	17325030	9780	9780	9780	9780	0
342	20240705	141300	17325030	9780	9780	9780	9780	0
343	20240705	141200	17325030	9780	9780	9780	9780	0
344	20240705	141100	17325030	9780	9780	9780	9780	1
345	20240705	141000	17315250	9750	9740	9750	9740	80
346	20240705	140900	16535440	9740	9740	9740	9740	0
347	20240705	140800	16535440	9740	9740	9740	9740	0
348	20240705	140700	16535440	9740	9740	9740	9740	0
349	20240705	140600	16535440	9740	9740	9740	9740	0
350	20240705	140500	16535440	9740	9740	9740	9740	0
351	20240705	140400	16535440	9740	9740	9740	9740	0
352	20240705	140300	16535440	9740	9740	9740	9740	0
353	20240705	140200	16535440	9740	9740	9740	9740	0
354	20240705	140100	16535440	9740	9740	9740	9740	0
355	20240705	140000	16535440	9740	9740	9740	9740	0
356	20240705	135900	16535440	9740	9740	9740	9740	0
357	20240705	135800	16535440	9740	9740	9740	9740	20
358	20240705	135700	16340640	9740	9740	9740	9740	0
359	20240705	135600	16340640	9740	9740	9740	9740	0
360	20240705	135500	16340640	9740	9740	9740	9740	0
361	20240705	135400	16340640	9740	9740	9740	9740	0
362	20240705	135300	16340640	9740	9740	9740	9740	0
363	20240705	135200	16340640	9740	9740	9740	9740	0
364	20240705	135100	16340640	9740	9740	9740	9740	0
365	20240705	135000	16340640	9740	9740	9740	9740	0
366	20240705	134900	16340640	9740	9740	9740	9740	0
367	20240705	134800	16340640	9740	9740	9740	9740	0
368	20240705	134700	16340640	9740	9740	9740	9740	0
369	20240705	134600	16340640	9740	9740	9740	9740	0
370	20240705	134500	16340640	9740	9740	9740	9740	0
371	20240705	134400	16340640	9740	9740	9740	9740	0
372	20240705	134300	16340640	9740	9740	9740	9740	0
373	20240705	134200	16340640	9740	9740	9740	9740	0
374	20240705	134100	16340640	9740	9740	9740	9740	0
375	20240705	134000	16340640	9740	9740	9740	9740	0
376	20240705	133900	16340640	9740	9740	9740	9740	0
377	20240705	133800	16340640	9740	9740	9740	9740	0
378	20240705	133700	16340640	9740	9740	9740	9740	0
379	20240705	133600	16340640	9740	9740	9740	9740	0
380	20240705	133500	16340640	9740	9740	9740	9740	0
381	20240705	133400	16340640	9740	9740	9740	9740	0
382	20240705	133300	16340640	9740	9740	9740	9740	0
383	20240705	133200	16340640	9740	9740	9740	9740	0
384	20240705	133100	16340640	9740	9740	9740	9740	0
385	20240705	133000	16340640	9740	9740	9740	9740	0
386	20240705	132900	16340640	9740	9740	9740	9740	0
387	20240705	132800	16340640	9740	9740	9740	9740	5
388	20240705	132700	16291940	9680	9680	9680	9680	0
389	20240705	132600	16291940	9680	9680	9680	9680	0
390	20240705	132500	16291940	9680	9680	9680	9680	0
391	20240705	132400	16291940	9680	9680	9680	9680	0
392	20240705	132300	16291940	9680	9680	9680	9680	0
393	20240705	132200	16291940	9680	9680	9680	9680	0
394	20240705	132100	16291940	9680	9680	9680	9680	0
395	20240705	132000	16291940	9680	9680	9680	9680	0
396	20240705	131900	16291940	9680	9680	9680	9680	0
397	20240705	131800	16291940	9680	9680	9680	9680	0
398	20240705	131700	16291940	9680	9680	9680	9680	0
399	20240705	131600	16291940	9680	9680	9680	9680	0
400	20240705	131500	16291940	9680	9680	9680	9680	0
401	20240705	131400	16291940	9680	9680	9680	9680	0
402	20240705	131300	16291940	9680	9680	9680	9680	0
403	20240705	131200	16291940	9680	9680	9680	9680	0
404	20240705	131100	16291940	9680	9680	9680	9680	0
405	20240705	131000	16291940	9680	9680	9680	9680	0
406	20240705	130900	16291940	9680	9680	9680	9680	0
407	20240705	130800	16291940	9680	9680	9680	9680	0
408	20240705	130700	16291940	9680	9680	9680	9680	0
409	20240705	130600	16291940	9680	9680	9680	9680	0
410	20240705	130500	16291940	9680	9680	9680	9680	0
411	20240705	130400	16291940	9680	9680	9680	9680	0
412	20240705	130300	16291940	9680	9680	9680	9680	0
413	20240705	130200	16291940	9680	9680	9680	9680	0
414	20240705	130100	16291940	9680	9680	9680	9680	0
415	20240705	130000	16291940	9680	9680	9680	9680	0
416	20240705	125900	16291940	9680	9680	9680	9680	0
417	20240705	125800	16291940	9680	9680	9680	9680	0
418	20240705	125700	16291940	9680	9680	9680	9680	0
419	20240705	125600	16291940	9680	9680	9680	9680	0
420	20240705	125500	16291940	9680	9680	9680	9680	0
421	20240705	125400	16291940	9680	9680	9680	9680	0
422	20240705	125300	16291940	9680	9680	9680	9680	0
423	20240705	125200	16291940	9680	9680	9680	9680	0
424	20240705	125100	16291940	9680	9680	9680	9680	0
425	20240705	125000	16291940	9680	9680	9680	9680	0
426	20240705	124900	16291940	9680	9680	9680	9680	0
427	20240705	124800	16291940	9680	9680	9680	9680	0
428	20240705	124700	16291940	9680	9680	9680	9680	0
429	20240705	124600	16291940	9680	9680	9680	9680	0
430	20240705	124500	16291940	9680	9680	9680	9680	0
431	20240705	124400	16291940	9680	9680	9680	9680	0
432	20240705	124300	16291940	9680	9680	9680	9680	0
433	20240705	124200	16291940	9680	9680	9680	9680	0
434	20240705	124100	16291940	9680	9680	9680	9680	0
435	20240705	124000	16291940	9680	9680	9680	9680	0
436	20240705	123900	16291940	9680	9680	9680	9680	0
437	20240705	123800	16291940	9680	9680	9680	9680	10
438	20240705	123700	16195140	9740	9740	9740	9740	1
439	20240705	123600	16185400	9680	9680	9680	9680	0
440	20240705	123500	16185400	9680	9680	9680	9680	0
441	20240705	123400	16185400	9680	9690	9690	9680	2
442	20240705	123300	16166030	9680	9680	9680	9680	0
443	20240705	123200	16166030	9680	9680	9680	9680	0
444	20240705	123100	16166030	9680	9680	9680	9680	0
445	20240705	123000	16166030	9680	9680	9680	9680	0
446	20240705	122900	16166030	9680	9680	9680	9680	0
447	20240705	122800	16166030	9680	9680	9680	9680	0
448	20240705	122700	16166030	9680	9680	9680	9680	0
449	20240705	122600	16166030	9680	9680	9680	9680	0
450	20240705	122500	16166030	9680	9680	9680	9680	0
451	20240705	122400	16166030	9680	9680	9680	9680	0
452	20240705	122300	16166030	9680	9680	9680	9680	0
453	20240705	122200	16166030	9680	9680	9680	9680	0
454	20240705	122100	16166030	9680	9680	9680	9680	0
455	20240705	122000	16166030	9680	9680	9680	9680	0
456	20240705	121900	16166030	9680	9680	9680	9680	0
457	20240705	121800	16166030	9680	9680	9680	9680	1
458	20240705	121700	16156350	9680	9720	9720	9680	61
459	20240705	121600	15565670	9740	9740	9740	9740	0
460	20240705	121500	15565670	9740	9740	9740	9740	0
461	20240705	121400	15565670	9740	9740	9740	9740	0
462	20240705	121300	15565670	9740	9740	9740	9740	0
463	20240705	121200	15565670	9740	9740	9740	9740	0
464	20240705	121100	15565670	9740	9740	9740	9740	0
465	20240705	121000	15565670	9740	9740	9740	9740	0
466	20240705	120900	15565670	9740	9740	9740	9740	0
467	20240705	120800	15565670	9740	9740	9740	9740	0
468	20240705	120700	15565670	9740	9740	9740	9740	0
469	20240705	120600	15565670	9740	9740	9740	9740	0
470	20240705	120500	15565670	9740	9740	9740	9740	0
471	20240705	120400	15565670	9740	9740	9740	9740	0
472	20240705	120300	15565670	9740	9740	9740	9740	0
473	20240705	120200	15565670	9740	9740	9740	9740	0
474	20240705	120100	15565670	9740	9740	9740	9740	0
475	20240705	120000	15565670	9740	9740	9740	9740	0
476	20240705	115900	15565670	9740	9740	9740	9740	0
477	20240705	115800	15565670	9740	9740	9740	9740	0
478	20240705	115700	15565670	9740	9740	9740	9740	0
479	20240705	115600	15565670	9740	9740	9740	9740	0
480	20240705	115500	15565670	9740	9740	9740	9740	0
481	20240705	115400	15565670	9740	9740	9740	9740	0
482	20240705	115300	15565670	9740	9740	9740	9740	0
483	20240705	115200	15565670	9740	9740	9740	9740	0
484	20240705	115100	15565670	9740	9740	9740	9740	0
485	20240705	115000	15565670	9740	9740	9740	9740	0
486	20240705	114900	15565670	9740	9740	9740	9740	0
487	20240705	114800	15565670	9740	9740	9740	9740	0
488	20240705	114700	15565670	9740	9740	9740	9740	0
489	20240705	114600	15565670	9740	9740	9740	9740	0
490	20240705	114500	15565670	9740	9740	9740	9740	0
491	20240705	114400	15565670	9740	9740	9740	9740	0
492	20240705	114300	15565670	9740	9740	9740	9740	0
493	20240705	114200	15565670	9740	9740	9740	9740	1
494	20240705	114100	15555930	9740	9740	9740	9740	1
495	20240705	114000	15546190	9680	9680	9680	9680	0
496	20240705	113900	15546190	9680	9680	9680	9680	0
497	20240705	113800	15546190	9680	9680	9680	9680	0
498	20240705	113700	15546190	9680	9680	9680	9680	0
499	20240705	113600	15546190	9680	9680	9680	9680	0
500	20240705	113500	15546190	9680	9680	9680	9680	0
501	20240705	113400	15546190	9680	9690	9690	9680	340
502	20240705	113300	12251920	9690	9690	9690	9690	0
503	20240705	113200	12251920	9690	9720	9720	9690	35
504	20240705	113100	11911840	9750	9750	9750	9750	0
505	20240705	113000	11911840	9750	9750	9750	9750	0
506	20240705	112900	11911840	9750	9750	9750	9750	0
507	20240705	112800	11911840	9750	9750	9750	9750	0
508	20240705	112700	11911840	9750	9750	9750	9750	0
509	20240705	112600	11911840	9750	9750	9750	9750	0
510	20240705	112500	11911840	9750	9750	9750	9750	0
511	20240705	112400	11911840	9750	9750	9750	9750	0
512	20240705	112300	11911840	9750	9750	9750	9750	0
513	20240705	112200	11911840	9750	9750	9750	9750	0
514	20240705	112100	11911840	9750	9750	9750	9750	0
515	20240705	112000	11911840	9750	9750	9750	9750	0
516	20240705	111900	11911840	9750	9750	9750	9750	0
517	20240705	111800	11911840	9750	9750	9750	9750	0
518	20240705	111700	11911840	9750	9750	9750	9750	0
519	20240705	111600	11911840	9750	9750	9750	9750	0
520	20240705	111500	11911840	9750	9750	9750	9750	0
521	20240705	111400	11911840	9750	9750	9750	9750	0
522	20240705	111300	11911840	9750	9750	9750	9750	0
523	20240705	111200	11911840	9750	9750	9750	9750	0
524	20240705	111100	11911840	9750	9750	9750	9750	0
525	20240705	111000	11911840	9750	9750	9750	9750	0
526	20240705	110900	11911840	9750	9750	9750	9750	0
527	20240705	110800	11911840	9750	9750	9750	9750	0
528	20240705	110700	11911840	9750	9750	9750	9750	0
529	20240705	110600	11911840	9750	9750	9750	9750	0
530	20240705	110500	11911840	9750	9750	9750	9750	0
531	20240705	110400	11911840	9750	9750	9750	9750	0
532	20240705	110300	11911840	9750	9750	9750	9750	0
533	20240705	110200	11911840	9750	9750	9750	9750	0
534	20240705	110100	11911840	9750	9750	9750	9750	0
535	20240705	110000	11911840	9750	9750	9750	9750	0
536	20240705	105900	11911840	9750	9750	9750	9750	0
537	20240705	105800	11911840	9750	9750	9750	9750	0
538	20240705	105700	11911840	9750	9750	9750	9750	0
539	20240705	105600	11911840	9750	9750	9750	9750	0
540	20240705	105500	11911840	9750	9750	9750	9750	0
541	20240705	105400	11911840	9750	9750	9750	9750	0
542	20240705	105300	11911840	9750	9750	9750	9750	0
543	20240705	105200	11911840	9750	9750	9750	9750	0
544	20240705	105100	11911840	9750	9750	9750	9750	0
545	20240705	105000	11911840	9750	9750	9750	9750	0
546	20240705	104900	11911840	9750	9750	9750	9750	0
547	20240705	104800	11911840	9750	9750	9750	9750	0
548	20240705	104700	11911840	9750	9750	9750	9750	0
549	20240705	104600	11911840	9750	9750	9750	9750	0
550	20240705	104500	11911840	9750	9750	9750	9750	0
551	20240705	104400	11911840	9750	9750	9750	9750	0
552	20240705	104300	11911840	9750	9750	9750	9750	0
553	20240705	104200	11911840	9750	9750	9750	9750	0
554	20240705	104100	11911840	9750	9750	9750	9750	0
555	20240705	104000	11911840	9750	9750	9750	9750	0
556	20240705	103900	11911840	9750	9750	9750	9750	0
557	20240705	103800	11911840	9750	9750	9750	9750	0
558	20240705	103700	11911840	9750	9750	9750	9750	15
559	20240705	103600	11765590	9750	9750	9750	9750	0
560	20240705	103500	11765590	9750	9750	9750	9750	0
561	20240705	103400	11765590	9750	9750	9750	9750	1
562	20240705	103300	11755840	9690	9690	9690	9690	0
563	20240705	103200	11755840	9690	9690	9690	9690	0
564	20240705	103100	11755840	9690	9690	9690	9690	2
565	20240705	103000	11736460	9760	9760	9760	9760	0
566	20240705	102900	11736460	9760	9750	9760	9750	6
567	20240705	102800	11677950	9690	9690	9690	9690	0
568	20240705	102700	11677950	9690	9690	9690	9690	0
569	20240705	102600	11677950	9690	9690	9690	9690	0
570	20240705	102500	11677950	9690	9690	9690	9690	0
571	20240705	102400	11677950	9690	9690	9690	9690	0
572	20240705	102300	11677950	9690	9690	9690	9690	0
573	20240705	102200	11677950	9690	9690	9690	9690	1
574	20240705	102100	11668260	9690	9690	9690	9690	0
575	20240705	102000	11668260	9690	9690	9690	9690	0
576	20240705	101900	11668260	9690	9690	9690	9690	0
577	20240705	101800	11668260	9690	9710	9710	9690	31
578	20240705	101700	11367600	9710	9710	9710	9710	0
579	20240705	101600	11367600	9710	9710	9710	9710	0
580	20240705	101500	11367600	9710	9710	9710	9710	0
581	20240705	101400	11367600	9710	9710	9710	9710	1
582	20240705	101300	11357890	9770	9770	9770	9770	0
583	20240705	101200	11357890	9770	9770	9770	9770	1
584	20240705	101100	11348120	9710	9710	9710	9710	0
585	20240705	101000	11348120	9710	9710	9710	9710	0
586	20240705	100900	11348120	9710	9710	9710	9710	0
587	20240705	100800	11348120	9710	9710	9710	9710	0
588	20240705	100700	11348120	9710	9710	9710	9710	0
589	20240705	100600	11348120	9710	9710	9710	9710	1
590	20240705	100500	11338410	9790	9790	9790	9790	0
591	20240705	100400	11338410	9790	9790	9790	9790	0
592	20240705	100300	11338410	9790	9790	9790	9790	0
593	20240705	100200	11338410	9790	9790	9790	9790	1
594	20240705	100100	11328620	9790	9790	9790	9790	0
595	20240705	100000	11328620	9790	9790	9790	9790	1
596	20240705	095900	11318830	9690	9690	9690	9690	0
597	20240705	095800	11318830	9690	9690	9690	9690	0
598	20240705	095700	11318830	9690	9690	9690	9690	7
599	20240705	095600	11251000	9690	9690	9690	9690	0
600	20240705	095500	11251000	9690	9690	9690	9690	0
601	20240705	095400	11251000	9690	9690	9690	9690	0
602	20240705	095300	11251000	9690	9690	9690	9690	0
603	20240705	095200	11251000	9690	9690	9690	9690	0
604	20240705	095100	11251000	9690	9690	9690	9690	0
605	20240705	095000	11251000	9690	9690	9690	9690	0
606	20240705	094900	11251000	9690	9690	9690	9690	0
607	20240705	094800	11251000	9690	9690	9690	9690	0
608	20240705	094700	11251000	9690	9690	9690	9690	1
609	20240705	094600	11241310	9810	9810	9810	9810	0
610	20240705	094500	11241310	9810	9810	9810	9810	0
611	20240705	094400	11241310	9810	9810	9810	9810	1
612	20240705	094300	11231500	9690	9690	9690	9690	0
613	20240705	094200	11231500	9690	9690	9690	9690	0
614	20240705	094100	11231500	9690	9690	9690	9690	0
615	20240705	094000	11231500	9690	9690	9690	9690	0
616	20240705	093900	11231500	9690	9690	9690	9690	12
617	20240705	093800	11115220	9690	9690	9690	9690	0
618	20240705	093700	11115220	9690	9690	9690	9690	0
619	20240705	093600	11115220	9690	9690	9690	9690	0
620	20240705	093500	11115220	9690	9690	9690	9690	0
621	20240705	093400	11115220	9690	9690	9690	9690	0
622	20240705	093300	11115220	9690	9690	9690	9690	0
623	20240705	093200	11115220	9690	9690	9690	9690	0
624	20240705	093100	11115220	9690	9710	9710	9690	79
625	20240705	093000	10348210	9760	9760	9760	9760	314
626	20240705	092900	7283570	9760	9760	9760	9760	0
627	20240705	092800	7283570	9760	9760	9760	9760	40
628	20240705	092700	6893170	9840	9840	9840	9840	255
629	20240705	092600	4383970	9840	9840	9840	9840	0
630	20240705	092500	4383970	9840	9840	9840	9840	1
631	20240705	092400	4374130	9850	9850	9850	9850	0
632	20240705	092300	4374130	9850	9850	9850	9850	0
633	20240705	092200	4374130	9850	9850	9850	9850	1
634	20240705	092100	4364280	9840	9840	9840	9840	0
635	20240705	092000	4364280	9840	9840	9840	9840	0
636	20240705	091900	4364280	9840	9830	9840	9830	246
637	20240705	091800	1943650	9840	9840	9840	9840	0
638	20240705	091700	1943650	9840	9840	9840	9840	0
639	20240705	091600	1943650	9840	9840	9840	9840	0
640	20240705	091500	1943650	9840	9840	9840	9840	0
641	20240705	091400	1943650	9840	9840	9840	9840	0
642	20240705	091300	1943650	9840	9820	9840	9820	17
643	20240705	091200	1776600	9820	9820	9820	9820	0
644	20240705	091100	1776600	9820	9760	9820	9760	75
645	20240705	091000	1044480	9840	9840	9840	9840	0
646	20240705	090900	1044480	9840	9760	9840	9760	105
647	20240705	090800	19520	9760	9760	9760	9760	0
648	20240705	090700	19520	9760	9760	9760	9760	0
649	20240705	090600	19520	9760	9760	9760	9760	0
650	20240705	090500	19520	9760	9760	9760	9760	0
651	20240705	090400	19520	9760	9760	9760	9760	0
652	20240705	090300	19520	9760	9760	9760	9760	0
653	20240705	090200	19520	9760	9760	9760	9760	1
654	20240705	090100	0	9760	9760	9760	9760	0
655	20240705	090000	0	9760	9760	9760	9760	0