KissMeData/069510/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195200	20309740	9620	9620	9620	9620	2
3	20240709	195100	20309740	9620	9620	9620	9620	0
4	20240709	195000	20309740	9620	9620	9620	9620	0
5	20240709	194900	20309740	9620	9620	9620	9620	0
6	20240709	194800	20309740	9620	9620	9620	9620	0
7	20240709	194700	20309740	9620	9620	9620	9620	0
8	20240709	194600	20309740	9620	9620	9620	9620	0
9	20240709	194500	20309740	9620	9620	9620	9620	0
10	20240709	194400	20309740	9620	9620	9620	9620	0
11	20240709	194300	20309740	9620	9620	9620	9620	0
12	20240709	194200	20309740	9620	9620	9620	9620	0
13	20240709	194100	20309740	9620	9620	9620	9620	0
14	20240709	194000	20309740	9620	9620	9620	9620	0
15	20240709	193900	20309740	9620	9620	9620	9620	0
16	20240709	193800	20309740	9620	9620	9620	9620	0
17	20240709	193700	20309740	9620	9620	9620	9620	0
18	20240709	193600	20309740	9620	9620	9620	9620	0
19	20240709	193500	20309740	9620	9620	9620	9620	0
20	20240709	193400	20309740	9620	9620	9620	9620	0
21	20240709	193300	20309740	9620	9620	9620	9620	0
22	20240709	193200	20309740	9620	9620	9620	9620	0
23	20240709	193100	20309740	9620	9620	9620	9620	0
24	20240709	193000	20309740	9620	9620	9620	9620	0
25	20240709	192900	20309740	9620	9620	9620	9620	0
26	20240709	192800	20309740	9620	9620	9620	9620	0
27	20240709	192700	20309740	9620	9620	9620	9620	0
28	20240709	192600	20309740	9620	9620	9620	9620	0
29	20240709	192500	20309740	9620	9620	9620	9620	0
30	20240709	192400	20309740	9620	9620	9620	9620	0
31	20240709	192300	20309740	9620	9620	9620	9620	0
32	20240709	192200	20309740	9620	9620	9620	9620	2
33	20240709	192100	20309740	9620	9620	9620	9620	0
34	20240709	192000	20309740	9620	9620	9620	9620	0
35	20240709	191900	20309740	9620	9620	9620	9620	0
36	20240709	191800	20309740	9620	9620	9620	9620	0
37	20240709	191700	20309740	9620	9620	9620	9620	0
38	20240709	191600	20309740	9620	9620	9620	9620	0
39	20240709	191500	20309740	9620	9620	9620	9620	0
40	20240709	191400	20309740	9620	9620	9620	9620	0
41	20240709	191300	20309740	9620	9620	9620	9620	0
42	20240709	191200	20309740	9620	9620	9620	9620	0
43	20240709	191100	20309740	9620	9620	9620	9620	0
44	20240709	191000	20309740	9620	9620	9620	9620	0
45	20240709	190900	20309740	9620	9620	9620	9620	0
46	20240709	190800	20309740	9620	9620	9620	9620	0
47	20240709	190700	20309740	9620	9620	9620	9620	0
48	20240709	190600	20309740	9620	9620	9620	9620	0
49	20240709	190500	20309740	9620	9620	9620	9620	0
50	20240709	190400	20309740	9620	9620	9620	9620	0
51	20240709	190300	20309740	9620	9620	9620	9620	0
52	20240709	190200	20309740	9620	9620	9620	9620	0
53	20240709	190100	20309740	9620	9620	9620	9620	0
54	20240709	190000	20309740	9620	9620	9620	9620	0
55	20240709	185900	20309740	9620	9620	9620	9620	0
56	20240709	185800	20309740	9620	9620	9620	9620	0
57	20240709	185700	20309740	9620	9620	9620	9620	0
58	20240709	185600	20309740	9620	9620	9620	9620	0
59	20240709	185500	20309740	9620	9620	9620	9620	0
60	20240709	185400	20309740	9620	9620	9620	9620	0
61	20240709	185300	20309740	9620	9620	9620	9620	0
62	20240709	185200	20309740	9620	9620	9620	9620	2
63	20240709	185100	20309740	9620	9620	9620	9620	0
64	20240709	185000	20309740	9620	9620	9620	9620	0
65	20240709	184900	20309740	9620	9620	9620	9620	0
66	20240709	184800	20309740	9620	9620	9620	9620	0
67	20240709	184700	20309740	9620	9620	9620	9620	0
68	20240709	184600	20309740	9620	9620	9620	9620	0
69	20240709	184500	20309740	9620	9620	9620	9620	0
70	20240709	184400	20309740	9620	9620	9620	9620	0
71	20240709	184300	20309740	9620	9620	9620	9620	0
72	20240709	184200	20309740	9620	9620	9620	9620	0
73	20240709	184100	20309740	9620	9620	9620	9620	0
74	20240709	184000	20309740	9620	9620	9620	9620	0
75	20240709	183900	20309740	9620	9620	9620	9620	0
76	20240709	183800	20309740	9620	9620	9620	9620	0
77	20240709	183700	20309740	9620	9620	9620	9620	0
78	20240709	183600	20309740	9620	9620	9620	9620	0
79	20240709	183500	20309740	9620	9620	9620	9620	0
80	20240709	183400	20309740	9620	9620	9620	9620	0
81	20240709	183300	20309740	9620	9620	9620	9620	0
82	20240709	183200	20309740	9620	9620	9620	9620	0
83	20240709	183100	20309740	9620	9620	9620	9620	0
84	20240709	183000	20309740	9620	9620	9620	9620	0
85	20240709	182900	20309740	9620	9620	9620	9620	0
86	20240709	182800	20309740	9620	9620	9620	9620	0
87	20240709	182700	20309740	9620	9620	9620	9620	0
88	20240709	182600	20309740	9620	9620	9620	9620	0
89	20240709	182500	20309740	9620	9620	9620	9620	0
90	20240709	182400	20309740	9620	9620	9620	9620	0
91	20240709	182300	20309740	9620	9620	9620	9620	0
92	20240709	182200	20309740	9620	9620	9620	9620	2
93	20240709	182100	20309740	9620	9620	9620	9620	0
94	20240709	182000	20309740	9620	9620	9620	9620	0
95	20240709	181900	20309740	9620	9620	9620	9620	0
96	20240709	181800	20309740	9620	9620	9620	9620	0
97	20240709	181700	20309740	9620	9620	9620	9620	0
98	20240709	181600	20309740	9620	9620	9620	9620	0
99	20240709	181500	20309740	9620	9620	9620	9620	0
100	20240709	181400	20309740	9620	9620	9620	9620	0
101	20240709	181300	20309740	9620	9620	9620	9620	0
102	20240709	181200	20309740	9620	9620	9620	9620	0
103	20240709	181100	20309740	9620	9620	9620	9620	0
104	20240709	181000	20309740	9620	9620	9620	9620	0
105	20240709	180900	20309740	9620	9620	9620	9620	0
106	20240709	180800	20309740	9620	9620	9620	9620	0
107	20240709	180700	20309740	9620	9620	9620	9620	0
108	20240709	180600	20309740	9620	9620	9620	9620	0
109	20240709	180500	20309740	9620	9620	9620	9620	0
110	20240709	180400	20309740	9620	9620	9620	9620	0
111	20240709	180300	20309740	9620	9620	9620	9620	0
112	20240709	180200	20309740	9620	9620	9620	9620	0
113	20240709	180100	20309740	9620	9620	9620	9620	0
114	20240709	180000	20309740	9620	9620	9620	9620	0
115	20240709	175900	20309740	9620	9620	9620	9620	0
116	20240709	175800	20309740	9620	9620	9620	9620	0
117	20240709	175700	20309740	9620	9620	9620	9620	0
118	20240709	175600	20309740	9620	9620	9620	9620	0
119	20240709	175500	20309740	9620	9620	9620	9620	0
120	20240709	175400	20309740	9620	9620	9620	9620	0
121	20240709	175300	20309740	9620	9620	9620	9620	0
122	20240709	175200	20309740	9620	9620	9620	9620	2
123	20240709	175100	20309740	9620	9620	9620	9620	0
124	20240709	175000	20309740	9620	9620	9620	9620	0
125	20240709	174900	20309740	9620	9620	9620	9620	0
126	20240709	174800	20309740	9620	9620	9620	9620	0
127	20240709	174700	20309740	9620	9620	9620	9620	0
128	20240709	174600	20309740	9620	9620	9620	9620	0
129	20240709	174500	20309740	9620	9620	9620	9620	0
130	20240709	174400	20309740	9620	9620	9620	9620	0
131	20240709	174300	20309740	9620	9620	9620	9620	0
132	20240709	174200	20309740	9620	9620	9620	9620	0
133	20240709	174100	20309740	9620	9620	9620	9620	0
134	20240709	174000	20309740	9620	9620	9620	9620	0
135	20240709	173900	20309740	9620	9620	9620	9620	0
136	20240709	173800	20309740	9620	9620	9620	9620	0
137	20240709	173700	20309740	9620	9620	9620	9620	0
138	20240709	173600	20309740	9620	9620	9620	9620	0
139	20240709	173500	20309740	9620	9620	9620	9620	0
140	20240709	173400	20309740	9620	9620	9620	9620	0
141	20240709	173300	20309740	9620	9620	9620	9620	0
142	20240709	173200	20309740	9620	9620	9620	9620	0
143	20240709	173100	20309740	9620	9620	9620	9620	0
144	20240709	173000	20309740	9620	9620	9620	9620	0
145	20240709	172900	20309740	9620	9620	9620	9620	0
146	20240709	172800	20309740	9620	9620	9620	9620	0
147	20240709	172700	20309740	9620	9620	9620	9620	0
148	20240709	172600	20309740	9620	9620	9620	9620	0
149	20240709	172500	20309740	9620	9620	9620	9620	0
150	20240709	172400	20309740	9620	9620	9620	9620	0
151	20240709	172300	20309740	9620	9620	9620	9620	0
152	20240709	172200	20309740	9620	9620	9620	9620	2
153	20240709	172100	20309740	9620	9620	9620	9620	0
154	20240709	172000	20309740	9620	9620	9620	9620	0
155	20240709	171900	20309740	9620	9620	9620	9620	0
156	20240709	171800	20309740	9620	9620	9620	9620	0
157	20240709	171700	20309740	9620	9620	9620	9620	0
158	20240709	171600	20309740	9620	9620	9620	9620	0
159	20240709	171500	20309740	9620	9620	9620	9620	0
160	20240709	171400	20309740	9620	9620	9620	9620	0
161	20240709	171300	20309740	9620	9620	9620	9620	0
162	20240709	171200	20309740	9620	9620	9620	9620	0
163	20240709	171100	20309740	9620	9620	9620	9620	0
164	20240709	171000	20309740	9620	9620	9620	9620	0
165	20240709	170900	20309740	9620	9620	9620	9620	0
166	20240709	170800	20309740	9620	9620	9620	9620	0
167	20240709	170700	20309740	9620	9620	9620	9620	0
168	20240709	170600	20309740	9620	9620	9620	9620	0
169	20240709	170500	20309740	9620	9620	9620	9620	0
170	20240709	170400	20309740	9620	9620	9620	9620	0
171	20240709	170300	20309740	9620	9620	9620	9620	0
172	20240709	170200	20309740	9620	9620	9620	9620	0
173	20240709	170100	20309740	9620	9620	9620	9620	0
174	20240709	170000	20309740	9620	9620	9620	9620	0
175	20240709	165900	20309740	9620	9620	9620	9620	0
176	20240709	165800	20309740	9620	9620	9620	9620	0
177	20240709	165700	20309740	9620	9620	9620	9620	0
178	20240709	165600	20309740	9620	9620	9620	9620	0
179	20240709	165500	20309740	9620	9620	9620	9620	0
180	20240709	165400	20309740	9620	9620	9620	9620	0
181	20240709	165300	20309740	9620	9620	9620	9620	0
182	20240709	165200	20309740	9620	9620	9620	9620	2
183	20240709	165100	20309740	9620	9620	9620	9620	0
184	20240709	165000	20309740	9620	9620	9620	9620	0
185	20240709	164900	20309740	9620	9620	9620	9620	0
186	20240709	164800	20309740	9620	9620	9620	9620	0
187	20240709	164700	20309740	9620	9620	9620	9620	0
188	20240709	164600	20309740	9620	9620	9620	9620	0
189	20240709	164500	20309740	9620	9620	9620	9620	0
190	20240709	164400	20309740	9620	9620	9620	9620	0
191	20240709	164300	20309740	9620	9620	9620	9620	0
192	20240709	164200	20309740	9620	9620	9620	9620	0
193	20240709	164100	20309740	9620	9620	9620	9620	0
194	20240709	164000	20309740	9620	9620	9620	9620	0
195	20240709	163900	20309740	9620	9620	9620	9620	0
196	20240709	163800	20309740	9620	9620	9620	9620	0
197	20240709	163700	20309740	9620	9620	9620	9620	0
198	20240709	163600	20309740	9620	9620	9620	9620	0
199	20240709	163500	20309740	9620	9620	9620	9620	0
200	20240709	163400	20309740	9620	9620	9620	9620	0
201	20240709	163300	20309740	9620	9620	9620	9620	0
202	20240709	163200	20309740	9620	9620	9620	9620	0
203	20240709	163100	20309740	9620	9620	9620	9620	0
204	20240709	163000	20309740	9620	9620	9620	9620	0
205	20240709	162900	20309740	9620	9620	9620	9620	0
206	20240709	162800	20309740	9620	9620	9620	9620	0
207	20240709	162700	20309740	9620	9620	9620	9620	0
208	20240709	162600	20309740	9620	9620	9620	9620	0
209	20240709	162500	20309740	9620	9620	9620	9620	0
210	20240709	162400	20309740	9620	9620	9620	9620	0
211	20240709	162300	20309740	9620	9620	9620	9620	0
212	20240709	162200	20309740	9620	9620	9620	9620	2
213	20240709	162100	20309740	9620	9620	9620	9620	0
214	20240709	162000	20309740	9620	9620	9620	9620	0
215	20240709	161900	20309740	9620	9620	9620	9620	0
216	20240709	161800	20309740	9620	9620	9620	9620	0
217	20240709	161700	20309740	9620	9620	9620	9620	0
218	20240709	161600	20309740	9620	9620	9620	9620	0
219	20240709	161500	20309740	9620	9620	9620	9620	0
220	20240709	161400	20309740	9620	9620	9620	9620	0
221	20240709	161300	20309740	9620	9620	9620	9620	0
222	20240709	161200	20309740	9620	9620	9620	9620	0
223	20240709	161100	20309740	9620	9620	9620	9620	0
224	20240709	161000	20309740	9620	9620	9620	9620	0
225	20240709	160900	20309740	9620	9620	9620	9620	0
226	20240709	160800	20309740	9620	9620	9620	9620	0
227	20240709	160700	20309740	9620	9620	9620	9620	0
228	20240709	160600	20309740	9620	9620	9620	9620	0
229	20240709	160500	20309740	9620	9620	9620	9620	0
230	20240709	160400	20309740	9620	9620	9620	9620	0
231	20240709	160300	20309740	9620	9620	9620	9620	0
232	20240709	160200	20309740	9620	9620	9620	9620	0
233	20240709	160100	20309740	9620	9620	9620	9620	0
234	20240709	160000	20309740	9620	9620	9620	9620	0
235	20240709	155900	20309740	9620	9620	9620	9620	0
236	20240709	155800	20309740	9620	9620	9620	9620	0
237	20240709	155700	20309740	9620	9620	9620	9620	0
238	20240709	155600	20309740	9620	9620	9620	9620	0
239	20240709	155500	20309740	9620	9620	9620	9620	0
240	20240709	155400	20309740	9620	9620	9620	9620	0
241	20240709	155300	20309740	9620	9620	9620	9620	0
242	20240709	155200	20309740	9620	9620	9620	9620	2
243	20240709	155100	20309740	9620	9620	9620	9620	0
244	20240709	155000	20309740	9620	9620	9620	9620	0
245	20240709	154900	20309740	9620	9620	9620	9620	0
246	20240709	154800	20309740	9620	9620	9620	9620	0
247	20240709	154700	20309740	9620	9620	9620	9620	0
248	20240709	154600	20309740	9620	9620	9620	9620	0
249	20240709	154500	20309740	9620	9620	9620	9620	0
250	20240709	154400	20309740	9620	9620	9620	9620	0
251	20240709	154300	20309740	9620	9620	9620	9620	0
252	20240709	154200	20309740	9620	9620	9620	9620	0
253	20240709	154100	20309740	9620	9620	9620	9620	0
254	20240709	154000	20309740	9620	9620	9620	9620	0
255	20240709	153900	20309740	9620	9620	9620	9620	0
256	20240709	153800	20309740	9620	9620	9620	9620	0
257	20240709	153700	20309740	9620	9620	9620	9620	0
258	20240709	153600	20309740	9620	9620	9620	9620	0
259	20240709	153500	20309740	9620	9620	9620	9620	0
260	20240709	153400	20309740	9620	9620	9620	9620	0
261	20240709	153300	20309740	9620	9620	9620	9620	0
262	20240709	153200	20309740	9620	9620	9620	9620	0
263	20240709	153100	20309740	9620	9620	9620	9620	0
264	20240709	153000	20309740	9620	9620	9620	9620	2
265	20240709	152900	20290500	9620	9620	9620	9620	0
266	20240709	152800	20290500	9620	9620	9620	9620	0
267	20240709	152700	20290500	9620	9620	9620	9620	0
268	20240709	152600	20290500	9620	9620	9620	9620	0
269	20240709	152500	20290500	9620	9620	9620	9620	0
270	20240709	152400	20290500	9620	9620	9620	9620	0
271	20240709	152300	20290500	9620	9620	9620	9620	0
272	20240709	152200	20290500	9620	9620	9620	9620	0
273	20240709	152100	20290500	9620	9620	9620	9620	0
274	20240709	152000	20290500	9620	9620	9620	9620	0
275	20240709	151900	20290500	9620	9590	9620	9590	35
276	20240709	151800	19954340	9550	9550	9550	9550	0
277	20240709	151700	19954340	9550	9550	9550	9550	0
278	20240709	151600	19954340	9550	9550	9550	9550	4
279	20240709	151500	19916140	9610	9610	9610	9610	0
280	20240709	151400	19916140	9610	9610	9610	9610	0
281	20240709	151300	19916140	9610	9610	9610	9610	0
282	20240709	151200	19916140	9610	9610	9610	9610	0
283	20240709	151100	19916140	9610	9610	9610	9610	0
284	20240709	151000	19916140	9610	9610	9610	9610	0
285	20240709	150900	19916140	9610	9610	9610	9610	1
286	20240709	150800	19906530	9550	9550	9550	9550	0
287	20240709	150700	19906530	9550	9550	9550	9550	0
288	20240709	150600	19906530	9550	9550	9550	9550	6
289	20240709	150500	19849230	9610	9610	9610	9610	0
290	20240709	150400	19849230	9610	9610	9610	9610	0
291	20240709	150300	19849230	9610	9610	9610	9610	1
292	20240709	150200	19839620	9560	9560	9560	9560	0
293	20240709	150100	19839620	9560	9560	9560	9560	0
294	20240709	150000	19839620	9560	9560	9560	9560	0
295	20240709	145900	19839620	9560	9560	9560	9560	0
296	20240709	145800	19839620	9560	9560	9560	9560	0
297	20240709	145700	19839620	9560	9560	9560	9560	0
298	20240709	145600	19839620	9560	9560	9560	9560	0
299	20240709	145500	19839620	9560	9560	9560	9560	0
300	20240709	145400	19839620	9560	9560	9560	9560	50
301	20240709	145300	19361620	9620	9620	9620	9620	6
302	20240709	145200	19303900	9620	9620	9620	9620	0
303	20240709	145100	19303900	9620	9620	9620	9620	0
304	20240709	145000	19303900	9620	9620	9620	9620	0
305	20240709	144900	19303900	9620	9620	9620	9620	0
306	20240709	144800	19303900	9620	9620	9620	9620	0
307	20240709	144700	19303900	9620	9620	9620	9620	0
308	20240709	144600	19303900	9620	9620	9620	9620	0
309	20240709	144500	19303900	9620	9620	9620	9620	0
310	20240709	144400	19303900	9620	9550	9620	9550	39
311	20240709	144300	18931380	9550	9550	9550	9550	0
312	20240709	144200	18931380	9550	9560	9560	9550	945
313	20240709	144100	9905810	9620	9620	9620	9620	0
314	20240709	144000	9905810	9620	9620	9620	9620	0
315	20240709	143900	9905810	9620	9620	9620	9620	0
316	20240709	143800	9905810	9620	9620	9620	9620	0
317	20240709	143700	9905810	9620	9620	9620	9620	0
318	20240709	143600	9905810	9620	9620	9620	9620	0
319	20240709	143500	9905810	9620	9620	9620	9620	0
320	20240709	143400	9905810	9620	9620	9620	9620	0
321	20240709	143300	9905810	9620	9620	9620	9620	0
322	20240709	143200	9905810	9620	9620	9620	9620	0
323	20240709	143100	9905810	9620	9620	9620	9620	0
324	20240709	143000	9905810	9620	9620	9620	9620	0
325	20240709	142900	9905810	9620	9620	9620	9620	0
326	20240709	142800	9905810	9620	9620	9620	9620	0
327	20240709	142700	9905810	9620	9620	9620	9620	0
328	20240709	142600	9905810	9620	9620	9620	9620	0
329	20240709	142500	9905810	9620	9620	9620	9620	0
330	20240709	142400	9905810	9620	9620	9620	9620	0
331	20240709	142300	9905810	9620	9620	9620	9620	0
332	20240709	142200	9905810	9620	9620	9620	9620	0
333	20240709	142100	9905810	9620	9620	9620	9620	0
334	20240709	142000	9905810	9620	9620	9620	9620	0
335	20240709	141900	9905810	9620	9620	9620	9620	1
336	20240709	141800	9896190	9620	9610	9620	9610	7
337	20240709	141700	9828910	9610	9610	9610	9610	1
338	20240709	141600	9819300	9560	9560	9560	9560	2
339	20240709	141500	9800180	9570	9570	9570	9570	0
340	20240709	141400	9800180	9570	9570	9570	9570	0
341	20240709	141300	9800180	9570	9570	9570	9570	0
342	20240709	141200	9800180	9570	9570	9570	9570	0
343	20240709	141100	9800180	9570	9570	9570	9570	0
344	20240709	141000	9800180	9570	9590	9590	9570	107
345	20240709	140900	8775900	9640	9640	9640	9640	0
346	20240709	140800	8775900	9640	9640	9640	9640	4
347	20240709	140700	8737340	9650	9650	9650	9650	0
348	20240709	140600	8737340	9650	9650	9650	9650	0
349	20240709	140500	8737340	9650	9650	9650	9650	0
350	20240709	140400	8737340	9650	9650	9650	9650	0
351	20240709	140300	8737340	9650	9650	9650	9650	0
352	20240709	140200	8737340	9650	9650	9650	9650	0
353	20240709	140100	8737340	9650	9650	9650	9650	0
354	20240709	140000	8737340	9650	9650	9650	9650	0
355	20240709	135900	8737340	9650	9650	9650	9650	0
356	20240709	135800	8737340	9650	9650	9650	9650	0
357	20240709	135700	8737340	9650	9650	9650	9650	0
358	20240709	135600	8737340	9650	9650	9650	9650	0
359	20240709	135500	8737340	9650	9650	9650	9650	0
360	20240709	135400	8737340	9650	9650	9650	9650	0
361	20240709	135300	8737340	9650	9650	9650	9650	0
362	20240709	135200	8737340	9650	9650	9650	9650	0
363	20240709	135100	8737340	9650	9650	9650	9650	0
364	20240709	135000	8737340	9650	9650	9650	9650	0
365	20240709	134900	8737340	9650	9650	9650	9650	0
366	20240709	134800	8737340	9650	9650	9650	9650	0
367	20240709	134700	8737340	9650	9650	9650	9650	12
368	20240709	134600	8621540	9640	9640	9640	9640	5
369	20240709	134500	8573340	9650	9650	9650	9650	0
370	20240709	134400	8573340	9650	9650	9650	9650	0
371	20240709	134300	8573340	9650	9650	9650	9650	0
372	20240709	134200	8573340	9650	9650	9650	9650	0
373	20240709	134100	8573340	9650	9650	9650	9650	0
374	20240709	134000	8573340	9650	9650	9650	9650	0
375	20240709	133900	8573340	9650	9650	9650	9650	0
376	20240709	133800	8573340	9650	9650	9650	9650	0
377	20240709	133700	8573340	9650	9650	9650	9650	0
378	20240709	133600	8573340	9650	9650	9650	9650	0
379	20240709	133500	8573340	9650	9650	9650	9650	0
380	20240709	133400	8573340	9650	9650	9650	9650	0
381	20240709	133300	8573340	9650	9650	9650	9650	0
382	20240709	133200	8573340	9650	9650	9650	9650	0
383	20240709	133100	8573340	9650	9650	9650	9650	0
384	20240709	133000	8573340	9650	9650	9650	9650	0
385	20240709	132900	8573340	9650	9650	9650	9650	1
386	20240709	132800	8563690	9640	9640	9640	9640	25
387	20240709	132700	8322690	9650	9650	9650	9650	0
388	20240709	132600	8322690	9650	9650	9650	9650	0
389	20240709	132500	8322690	9650	9650	9650	9650	0
390	20240709	132400	8322690	9650	9650	9650	9650	0
391	20240709	132300	8322690	9650	9650	9650	9650	0
392	20240709	132200	8322690	9650	9650	9650	9650	0
393	20240709	132100	8322690	9650	9650	9650	9650	0
394	20240709	132000	8322690	9650	9650	9650	9650	1
395	20240709	131900	8313040	9640	9640	9640	9640	22
396	20240709	131800	8100960	9650	9650	9650	9650	0
397	20240709	131700	8100960	9650	9650	9650	9650	0
398	20240709	131600	8100960	9650	9650	9650	9650	0
399	20240709	131500	8100960	9650	9650	9650	9650	0
400	20240709	131400	8100960	9650	9650	9650	9650	0
401	20240709	131300	8100960	9650	9650	9650	9650	0
402	20240709	131200	8100960	9650	9650	9650	9650	0
403	20240709	131100	8100960	9650	9650	9650	9650	0
404	20240709	131000	8100960	9650	9650	9650	9650	0
405	20240709	130900	8100960	9650	9650	9650	9650	0
406	20240709	130800	8100960	9650	9650	9650	9650	0
407	20240709	130700	8100960	9650	9650	9650	9650	0
408	20240709	130600	8100960	9650	9650	9650	9650	0
409	20240709	130500	8100960	9650	9650	9650	9650	0
410	20240709	130400	8100960	9650	9650	9650	9650	0
411	20240709	130300	8100960	9650	9650	9650	9650	0
412	20240709	130200	8100960	9650	9650	9650	9650	0
413	20240709	130100	8100960	9650	9650	9650	9650	0
414	20240709	130000	8100960	9650	9650	9650	9650	0
415	20240709	125900	8100960	9650	9650	9650	9650	0
416	20240709	125800	8100960	9650	9650	9650	9650	0
417	20240709	125700	8100960	9650	9650	9650	9650	0
418	20240709	125600	8100960	9650	9650	9650	9650	0
419	20240709	125500	8100960	9650	9650	9650	9650	0
420	20240709	125400	8100960	9650	9650	9650	9650	0
421	20240709	125300	8100960	9650	9650	9650	9650	0
422	20240709	125200	8100960	9650	9650	9650	9650	0
423	20240709	125100	8100960	9650	9650	9650	9650	0
424	20240709	125000	8100960	9650	9650	9650	9650	0
425	20240709	124900	8100960	9650	9650	9650	9650	0
426	20240709	124800	8100960	9650	9650	9650	9650	0
427	20240709	124700	8100960	9650	9650	9650	9650	0
428	20240709	124600	8100960	9650	9650	9650	9650	0
429	20240709	124500	8100960	9650	9650	9650	9650	0
430	20240709	124400	8100960	9650	9650	9650	9650	0
431	20240709	124300	8100960	9650	9650	9650	9650	0
432	20240709	124200	8100960	9650	9650	9650	9650	0
433	20240709	124100	8100960	9650	9650	9650	9650	0
434	20240709	124000	8100960	9650	9650	9650	9650	0
435	20240709	123900	8100960	9650	9650	9650	9650	0
436	20240709	123800	8100960	9650	9650	9650	9650	0
437	20240709	123700	8100960	9650	9650	9650	9650	0
438	20240709	123600	8100960	9650	9650	9650	9650	1
439	20240709	123500	8091310	9600	9600	9600	9600	0
440	20240709	123400	8091310	9600	9600	9600	9600	0
441	20240709	123300	8091310	9600	9600	9600	9600	0
442	20240709	123200	8091310	9600	9600	9600	9600	0
443	20240709	123100	8091310	9600	9600	9600	9600	0
444	20240709	123000	8091310	9600	9600	9600	9600	0
445	20240709	122900	8091310	9600	9600	9600	9600	0
446	20240709	122800	8091310	9600	9600	9600	9600	0
447	20240709	122700	8091310	9600	9600	9600	9600	0
448	20240709	122600	8091310	9600	9600	9600	9600	0
449	20240709	122500	8091310	9600	9600	9600	9600	0
450	20240709	122400	8091310	9600	9600	9600	9600	0
451	20240709	122300	8091310	9600	9600	9600	9600	0
452	20240709	122200	8091310	9600	9600	9600	9600	0
453	20240709	122100	8091310	9600	9600	9600	9600	0
454	20240709	122000	8091310	9600	9600	9600	9600	0
455	20240709	121900	8091310	9600	9600	9600	9600	0
456	20240709	121800	8091310	9600	9600	9600	9600	0
457	20240709	121700	8091310	9600	9600	9600	9600	0
458	20240709	121600	8091310	9600	9600	9600	9600	0
459	20240709	121500	8091310	9600	9600	9600	9600	0
460	20240709	121400	8091310	9600	9600	9600	9600	0
461	20240709	121300	8091310	9600	9600	9600	9600	0
462	20240709	121200	8091310	9600	9600	9600	9600	0
463	20240709	121100	8091310	9600	9600	9600	9600	0
464	20240709	121000	8091310	9600	9600	9600	9600	0
465	20240709	120900	8091310	9600	9600	9600	9600	0
466	20240709	120800	8091310	9600	9600	9600	9600	0
467	20240709	120700	8091310	9600	9600	9600	9600	0
468	20240709	120600	8091310	9600	9600	9600	9600	9
469	20240709	120500	8004910	9650	9650	9650	9650	0
470	20240709	120400	8004910	9650	9650	9650	9650	0
471	20240709	120300	8004910	9650	9650	9650	9650	0
472	20240709	120200	8004910	9650	9650	9650	9650	0
473	20240709	120100	8004910	9650	9650	9650	9650	0
474	20240709	120000	8004910	9650	9650	9650	9650	0
475	20240709	115900	8004910	9650	9650	9650	9650	0
476	20240709	115800	8004910	9650	9650	9650	9650	0
477	20240709	115700	8004910	9650	9650	9650	9650	0
478	20240709	115600	8004910	9650	9650	9650	9650	0
479	20240709	115500	8004910	9650	9650	9650	9650	0
480	20240709	115400	8004910	9650	9650	9650	9650	0
481	20240709	115300	8004910	9650	9650	9650	9650	0
482	20240709	115200	8004910	9650	9650	9650	9650	0
483	20240709	115100	8004910	9650	9650	9650	9650	0
484	20240709	115000	8004910	9650	9650	9650	9650	0
485	20240709	114900	8004910	9650	9650	9650	9650	0
486	20240709	114800	8004910	9650	9650	9650	9650	0
487	20240709	114700	8004910	9650	9650	9650	9650	0
488	20240709	114600	8004910	9650	9650	9650	9650	0
489	20240709	114500	8004910	9650	9650	9650	9650	0
490	20240709	114400	8004910	9650	9650	9650	9650	0
491	20240709	114300	8004910	9650	9650	9650	9650	4
492	20240709	114200	7966310	9650	9650	9650	9650	0
493	20240709	114100	7966310	9650	9650	9650	9650	0
494	20240709	114000	7966310	9650	9650	9650	9650	0
495	20240709	113900	7966310	9650	9650	9650	9650	0
496	20240709	113800	7966310	9650	9650	9650	9650	0
497	20240709	113700	7966310	9650	9650	9650	9650	0
498	20240709	113600	7966310	9650	9650	9650	9650	0
499	20240709	113500	7966310	9650	9650	9650	9650	0
500	20240709	113400	7966310	9650	9650	9650	9650	0
501	20240709	113300	7966310	9650	9650	9650	9650	0
502	20240709	113200	7966310	9650	9650	9650	9650	0
503	20240709	113100	7966310	9650	9650	9650	9650	0
504	20240709	113000	7966310	9650	9650	9650	9650	0
505	20240709	112900	7966310	9650	9610	9650	9610	620
506	20240709	112800	1988490	9600	9600	9600	9600	0
507	20240709	112700	1988490	9600	9600	9600	9600	0
508	20240709	112600	1988490	9600	9600	9600	9600	1
509	20240709	112500	1978890	9600	9600	9600	9600	0
510	20240709	112400	1978890	9600	9600	9600	9600	0
511	20240709	112300	1978890	9600	9600	9600	9600	0
512	20240709	112200	1978890	9600	9600	9600	9600	0
513	20240709	112100	1978890	9600	9600	9600	9600	0
514	20240709	112000	1978890	9600	9600	9600	9600	0
515	20240709	111900	1978890	9600	9600	9600	9600	0
516	20240709	111800	1978890	9600	9600	9600	9600	0
517	20240709	111700	1978890	9600	9600	9600	9600	20
518	20240709	111600	1786890	9620	9620	9620	9620	0
519	20240709	111500	1786890	9620	9620	9620	9620	0
520	20240709	111400	1786890	9620	9620	9620	9620	0
521	20240709	111300	1786890	9620	9620	9620	9620	0
522	20240709	111200	1786890	9620	9620	9620	9620	0
523	20240709	111100	1786890	9620	9620	9620	9620	0
524	20240709	111000	1786890	9620	9620	9620	9620	0
525	20240709	110900	1786890	9620	9620	9620	9620	0
526	20240709	110800	1786890	9620	9620	9620	9620	0
527	20240709	110700	1786890	9620	9620	9620	9620	0
528	20240709	110600	1786890	9620	9620	9620	9620	0
529	20240709	110500	1786890	9620	9620	9620	9620	0
530	20240709	110400	1786890	9620	9620	9620	9620	0
531	20240709	110300	1786890	9620	9620	9620	9620	0
532	20240709	110200	1786890	9620	9620	9620	9620	0
533	20240709	110100	1786890	9620	9620	9620	9620	0
534	20240709	110000	1786890	9620	9620	9620	9620	0
535	20240709	105900	1786890	9620	9620	9620	9620	0
536	20240709	105800	1786890	9620	9620	9620	9620	0
537	20240709	105700	1786890	9620	9620	9620	9620	0
538	20240709	105600	1786890	9620	9620	9620	9620	0
539	20240709	105500	1786890	9620	9620	9620	9620	0
540	20240709	105400	1786890	9620	9620	9620	9620	0
541	20240709	105300	1786890	9620	9620	9620	9620	0
542	20240709	105200	1786890	9620	9620	9620	9620	0
543	20240709	105100	1786890	9620	9620	9620	9620	0
544	20240709	105000	1786890	9620	9620	9620	9620	0
545	20240709	104900	1786890	9620	9610	9620	9610	2
546	20240709	104800	1767660	9600	9600	9600	9600	0
547	20240709	104700	1767660	9600	9600	9600	9600	0
548	20240709	104600	1767660	9600	9600	9600	9600	0
549	20240709	104500	1767660	9600	9600	9600	9600	0
550	20240709	104400	1767660	9600	9600	9600	9600	0
551	20240709	104300	1767660	9600	9600	9600	9600	0
552	20240709	104200	1767660	9600	9600	9600	9600	0
553	20240709	104100	1767660	9600	9600	9600	9600	0
554	20240709	104000	1767660	9600	9600	9600	9600	0
555	20240709	103900	1767660	9600	9600	9600	9600	0
556	20240709	103800	1767660	9600	9600	9600	9600	0
557	20240709	103700	1767660	9600	9600	9600	9600	0
558	20240709	103600	1767660	9600	9600	9600	9600	0
559	20240709	103500	1767660	9600	9600	9600	9600	0
560	20240709	103400	1767660	9600	9600	9600	9600	0
561	20240709	103300	1767660	9600	9600	9600	9600	0
562	20240709	103200	1767660	9600	9600	9600	9600	0
563	20240709	103100	1767660	9600	9600	9600	9600	0
564	20240709	103000	1767660	9600	9600	9600	9600	0
565	20240709	102900	1767660	9600	9600	9600	9600	0
566	20240709	102800	1767660	9600	9600	9600	9600	0
567	20240709	102700	1767660	9600	9600	9600	9600	0
568	20240709	102600	1767660	9600	9600	9600	9600	0
569	20240709	102500	1767660	9600	9600	9600	9600	0
570	20240709	102400	1767660	9600	9600	9600	9600	0
571	20240709	102300	1767660	9600	9600	9600	9600	0
572	20240709	102200	1767660	9600	9600	9600	9600	1
573	20240709	102100	1758060	9640	9640	9640	9640	0
574	20240709	102000	1758060	9640	9640	9640	9640	0
575	20240709	101900	1758060	9640	9640	9640	9640	0
576	20240709	101800	1758060	9640	9640	9640	9640	0
577	20240709	101700	1758060	9640	9640	9640	9640	0
578	20240709	101600	1758060	9640	9640	9640	9640	0
579	20240709	101500	1758060	9640	9640	9640	9640	0
580	20240709	101400	1758060	9640	9640	9640	9640	12
581	20240709	101300	1642380	9640	9640	9640	9640	0
582	20240709	101200	1642380	9640	9640	9640	9640	0
583	20240709	101100	1642380	9640	9640	9640	9640	0
584	20240709	101000	1642380	9640	9640	9640	9640	0
585	20240709	100900	1642380	9640	9640	9640	9640	0
586	20240709	100800	1642380	9640	9640	9640	9640	28
587	20240709	100700	1372460	9640	9640	9640	9640	0
588	20240709	100600	1372460	9640	9640	9640	9640	0
589	20240709	100500	1372460	9640	9640	9640	9640	0
590	20240709	100400	1372460	9640	9640	9640	9640	0
591	20240709	100300	1372460	9640	9640	9640	9640	0
592	20240709	100200	1372460	9640	9640	9640	9640	0
593	20240709	100100	1372460	9640	9640	9640	9640	0
594	20240709	100000	1372460	9640	9640	9640	9640	0
595	20240709	095900	1372460	9640	9640	9640	9640	0
596	20240709	095800	1372460	9640	9640	9640	9640	0
597	20240709	095700	1372460	9640	9590	9640	9590	7
598	20240709	095600	1305130	9580	9580	9580	9580	0
599	20240709	095500	1305130	9580	9570	9580	9570	2
600	20240709	095400	1285980	9560	9560	9560	9560	1
601	20240709	095300	1276420	9550	9550	9550	9550	1
602	20240709	095200	1266870	9540	9540	9540	9540	0
603	20240709	095100	1266870	9540	9540	9540	9540	0
604	20240709	095000	1266870	9540	9540	9540	9540	0
605	20240709	094900	1266870	9540	9540	9540	9540	0
606	20240709	094800	1266870	9540	9540	9540	9540	0
607	20240709	094700	1266870	9540	9540	9540	9540	0
608	20240709	094600	1266870	9540	9540	9540	9540	0
609	20240709	094500	1266870	9540	9540	9540	9540	0
610	20240709	094400	1266870	9540	9540	9540	9540	0
611	20240709	094300	1266870	9540	9540	9540	9540	0
612	20240709	094200	1266870	9540	9540	9540	9540	0
613	20240709	094100	1266870	9540	9540	9540	9540	0
614	20240709	094000	1266870	9540	9540	9540	9540	1
615	20240709	093900	1257330	9530	9510	9530	9500	4
616	20240709	093800	1219270	9640	9640	9640	9640	0
617	20240709	093700	1219270	9640	9640	9640	9640	0
618	20240709	093600	1219270	9640	9640	9640	9640	0
619	20240709	093500	1219270	9640	9640	9640	9640	0
620	20240709	093400	1219270	9640	9640	9640	9640	0
621	20240709	093300	1219270	9640	9640	9640	9640	0
622	20240709	093200	1219270	9640	9640	9640	9640	0
623	20240709	093100	1219270	9640	9640	9640	9640	0
624	20240709	093000	1219270	9640	9640	9640	9640	0
625	20240709	092900	1219270	9640	9640	9640	9640	0
626	20240709	092800	1219270	9640	9640	9640	9640	0
627	20240709	092700	1219270	9640	9640	9640	9640	0
628	20240709	092600	1219270	9640	9640	9640	9640	0
629	20240709	092500	1219270	9640	9640	9640	9640	0
630	20240709	092400	1219270	9640	9640	9640	9640	0
631	20240709	092300	1219270	9640	9640	9640	9640	0
632	20240709	092200	1219270	9640	9640	9640	9640	51
633	20240709	092100	727630	9640	9640	9640	9640	0
634	20240709	092000	727630	9640	9640	9640	9640	0
635	20240709	091900	727630	9640	9640	9640	9640	0
636	20240709	091800	727630	9640	9640	9640	9640	0
637	20240709	091700	727630	9640	9640	9640	9640	0
638	20240709	091600	727630	9640	9640	9640	9640	48
639	20240709	091500	264910	9650	9650	9650	9650	0
640	20240709	091400	264910	9650	9650	9650	9650	0
641	20240709	091300	264910	9650	9650	9650	9650	0
642	20240709	091200	264910	9650	9650	9650	9650	0
643	20240709	091100	264910	9650	9650	9650	9650	0
644	20240709	091000	264910	9650	9650	9650	9650	0
645	20240709	090900	264910	9650	9650	9650	9650	0
646	20240709	090800	264910	9650	9650	9650	9650	0
647	20240709	090700	264910	9650	9650	9650	9650	0
648	20240709	090600	264910	9650	9650	9650	9650	0
649	20240709	090500	264910	9650	9650	9650	9650	0
650	20240709	090400	264910	9650	9650	9650	9650	0
651	20240709	090300	264910	9650	9650	9650	9650	1
652	20240709	090200	255260	9500	9500	9500	9500	1
653	20240709	090100	245760	9480	9480	9480	9480	0
654	20240709	090000	245760	9480	9440	9480	9440	26