KissMeData/069510/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195300	23474990	9720	9720	9720	9720	119
3	20240716	195200	23474990	9720	9720	9720	9720	0
4	20240716	195100	23474990	9720	9720	9720	9720	0
5	20240716	195000	23474990	9720	9720	9720	9720	0
6	20240716	194900	23474990	9720	9720	9720	9720	0
7	20240716	194800	23474990	9720	9720	9720	9720	0
8	20240716	194700	23474990	9720	9720	9720	9720	0
9	20240716	194600	23474990	9720	9720	9720	9720	0
10	20240716	194500	23474990	9720	9720	9720	9720	0
11	20240716	194400	23474990	9720	9720	9720	9720	0
12	20240716	194300	23474990	9720	9720	9720	9720	0
13	20240716	194200	23474990	9720	9720	9720	9720	0
14	20240716	194100	23474990	9720	9720	9720	9720	0
15	20240716	194000	23474990	9720	9720	9720	9720	0
16	20240716	193900	23474990	9720	9720	9720	9720	0
17	20240716	193800	23474990	9720	9720	9720	9720	0
18	20240716	193700	23474990	9720	9720	9720	9720	0
19	20240716	193600	23474990	9720	9720	9720	9720	0
20	20240716	193500	23474990	9720	9720	9720	9720	0
21	20240716	193400	23474990	9720	9720	9720	9720	0
22	20240716	193300	23474990	9720	9720	9720	9720	0
23	20240716	193200	23474990	9720	9720	9720	9720	0
24	20240716	193100	23474990	9720	9720	9720	9720	0
25	20240716	193000	23474990	9720	9720	9720	9720	0
26	20240716	192900	23474990	9720	9720	9720	9720	0
27	20240716	192800	23474990	9720	9720	9720	9720	0
28	20240716	192700	23474990	9720	9720	9720	9720	0
29	20240716	192600	23474990	9720	9720	9720	9720	0
30	20240716	192500	23474990	9720	9720	9720	9720	0
31	20240716	192400	23474990	9720	9720	9720	9720	0
32	20240716	192300	23474990	9720	9720	9720	9720	119
33	20240716	192200	23474990	9720	9720	9720	9720	0
34	20240716	192100	23474990	9720	9720	9720	9720	0
35	20240716	192000	23474990	9720	9720	9720	9720	0
36	20240716	191900	23474990	9720	9720	9720	9720	0
37	20240716	191800	23474990	9720	9720	9720	9720	0
38	20240716	191700	23474990	9720	9720	9720	9720	0
39	20240716	191600	23474990	9720	9720	9720	9720	0
40	20240716	191500	23474990	9720	9720	9720	9720	0
41	20240716	191400	23474990	9720	9720	9720	9720	0
42	20240716	191300	23474990	9720	9720	9720	9720	0
43	20240716	191200	23474990	9720	9720	9720	9720	0
44	20240716	191100	23474990	9720	9720	9720	9720	0
45	20240716	191000	23474990	9720	9720	9720	9720	0
46	20240716	190900	23474990	9720	9720	9720	9720	0
47	20240716	190800	23474990	9720	9720	9720	9720	0
48	20240716	190700	23474990	9720	9720	9720	9720	0
49	20240716	190600	23474990	9720	9720	9720	9720	0
50	20240716	190500	23474990	9720	9720	9720	9720	0
51	20240716	190400	23474990	9720	9720	9720	9720	0
52	20240716	190300	23474990	9720	9720	9720	9720	0
53	20240716	190200	23474990	9720	9720	9720	9720	0
54	20240716	190100	23474990	9720	9720	9720	9720	0
55	20240716	190000	23474990	9720	9720	9720	9720	0
56	20240716	185900	23474990	9720	9720	9720	9720	0
57	20240716	185800	23474990	9720	9720	9720	9720	0
58	20240716	185700	23474990	9720	9720	9720	9720	0
59	20240716	185600	23474990	9720	9720	9720	9720	0
60	20240716	185500	23474990	9720	9720	9720	9720	0
61	20240716	185400	23474990	9720	9720	9720	9720	0
62	20240716	185300	23474990	9720	9720	9720	9720	119
63	20240716	185200	23474990	9720	9720	9720	9720	0
64	20240716	185100	23474990	9720	9720	9720	9720	0
65	20240716	185000	23474990	9720	9720	9720	9720	0
66	20240716	184900	23474990	9720	9720	9720	9720	0
67	20240716	184800	23474990	9720	9720	9720	9720	0
68	20240716	184700	23474990	9720	9720	9720	9720	0
69	20240716	184600	23474990	9720	9720	9720	9720	0
70	20240716	184500	23474990	9720	9720	9720	9720	0
71	20240716	184400	23474990	9720	9720	9720	9720	0
72	20240716	184300	23474990	9720	9720	9720	9720	0
73	20240716	184200	23474990	9720	9720	9720	9720	0
74	20240716	184100	23474990	9720	9720	9720	9720	0
75	20240716	184000	23474990	9720	9720	9720	9720	0
76	20240716	183900	23474990	9720	9720	9720	9720	0
77	20240716	183800	23474990	9720	9720	9720	9720	0
78	20240716	183700	23474990	9720	9720	9720	9720	0
79	20240716	183600	23474990	9720	9720	9720	9720	0
80	20240716	183500	23474990	9720	9720	9720	9720	0
81	20240716	183400	23474990	9720	9720	9720	9720	0
82	20240716	183300	23474990	9720	9720	9720	9720	0
83	20240716	183200	23474990	9720	9720	9720	9720	0
84	20240716	183100	23474990	9720	9720	9720	9720	0
85	20240716	183000	23474990	9720	9720	9720	9720	0
86	20240716	182900	23474990	9720	9720	9720	9720	0
87	20240716	182800	23474990	9720	9720	9720	9720	0
88	20240716	182700	23474990	9720	9720	9720	9720	0
89	20240716	182600	23474990	9720	9720	9720	9720	0
90	20240716	182500	23474990	9720	9720	9720	9720	0
91	20240716	182400	23474990	9720	9720	9720	9720	0
92	20240716	182300	23474990	9720	9720	9720	9720	119
93	20240716	182200	23474990	9720	9720	9720	9720	0
94	20240716	182100	23474990	9720	9720	9720	9720	0
95	20240716	182000	23474990	9720	9720	9720	9720	0
96	20240716	181900	23474990	9720	9720	9720	9720	0
97	20240716	181800	23474990	9720	9720	9720	9720	0
98	20240716	181700	23474990	9720	9720	9720	9720	0
99	20240716	181600	23474990	9720	9720	9720	9720	0
100	20240716	181500	23474990	9720	9720	9720	9720	0
101	20240716	181400	23474990	9720	9720	9720	9720	0
102	20240716	181300	23474990	9720	9720	9720	9720	0
103	20240716	181200	23474990	9720	9720	9720	9720	0
104	20240716	181100	23474990	9720	9720	9720	9720	0
105	20240716	181000	23474990	9720	9720	9720	9720	0
106	20240716	180900	23474990	9720	9720	9720	9720	0
107	20240716	180800	23474990	9720	9720	9720	9720	0
108	20240716	180700	23474990	9720	9720	9720	9720	0
109	20240716	180600	23474990	9720	9720	9720	9720	0
110	20240716	180500	23474990	9720	9720	9720	9720	0
111	20240716	180400	23474990	9720	9720	9720	9720	0
112	20240716	180300	23474990	9720	9720	9720	9720	0
113	20240716	180200	23474990	9720	9720	9720	9720	0
114	20240716	180100	23474990	9720	9720	9720	9720	0
115	20240716	180000	23474990	9720	9720	9720	9720	0
116	20240716	175900	23474990	9720	9720	9720	9720	0
117	20240716	175800	23474990	9720	9720	9720	9720	0
118	20240716	175700	23474990	9720	9720	9720	9720	0
119	20240716	175600	23474990	9720	9720	9720	9720	0
120	20240716	175500	23474990	9720	9720	9720	9720	0
121	20240716	175400	23474990	9720	9720	9720	9720	0
122	20240716	175300	23474990	9720	9720	9720	9720	119
123	20240716	175200	23474990	9720	9720	9720	9720	0
124	20240716	175100	23474990	9720	9720	9720	9720	0
125	20240716	175000	23474990	9720	9720	9720	9720	0
126	20240716	174900	23474990	9720	9720	9720	9720	0
127	20240716	174800	23474990	9720	9720	9720	9720	0
128	20240716	174700	23474990	9720	9720	9720	9720	0
129	20240716	174600	23474990	9720	9720	9720	9720	0
130	20240716	174500	23474990	9720	9720	9720	9720	0
131	20240716	174400	23474990	9720	9720	9720	9720	0
132	20240716	174300	23474990	9720	9720	9720	9720	0
133	20240716	174200	23474990	9720	9720	9720	9720	0
134	20240716	174100	23474990	9720	9720	9720	9720	0
135	20240716	174000	23474990	9720	9720	9720	9720	0
136	20240716	173900	23474990	9720	9720	9720	9720	0
137	20240716	173800	23474990	9720	9720	9720	9720	0
138	20240716	173700	23474990	9720	9720	9720	9720	0
139	20240716	173600	23474990	9720	9720	9720	9720	0
140	20240716	173500	23474990	9720	9720	9720	9720	0
141	20240716	173400	23474990	9720	9720	9720	9720	0
142	20240716	173300	23474990	9720	9720	9720	9720	0
143	20240716	173200	23474990	9720	9720	9720	9720	0
144	20240716	173100	23474990	9720	9720	9720	9720	0
145	20240716	173000	23474990	9720	9720	9720	9720	0
146	20240716	172900	23474990	9720	9720	9720	9720	0
147	20240716	172800	23474990	9720	9720	9720	9720	0
148	20240716	172700	23474990	9720	9720	9720	9720	0
149	20240716	172600	23474990	9720	9720	9720	9720	0
150	20240716	172500	23474990	9720	9720	9720	9720	0
151	20240716	172400	23474990	9720	9720	9720	9720	0
152	20240716	172300	23474990	9720	9720	9720	9720	119
153	20240716	172200	23474990	9720	9720	9720	9720	0
154	20240716	172100	23474990	9720	9720	9720	9720	0
155	20240716	172000	23474990	9720	9720	9720	9720	0
156	20240716	171900	23474990	9720	9720	9720	9720	0
157	20240716	171800	23474990	9720	9720	9720	9720	0
158	20240716	171700	23474990	9720	9720	9720	9720	0
159	20240716	171600	23474990	9720	9720	9720	9720	0
160	20240716	171500	23474990	9720	9720	9720	9720	0
161	20240716	171400	23474990	9720	9720	9720	9720	0
162	20240716	171300	23474990	9720	9720	9720	9720	0
163	20240716	171200	23474990	9720	9720	9720	9720	0
164	20240716	171100	23474990	9720	9720	9720	9720	0
165	20240716	171000	23474990	9720	9720	9720	9720	0
166	20240716	170900	23474990	9720	9720	9720	9720	0
167	20240716	170800	23474990	9720	9720	9720	9720	0
168	20240716	170700	23474990	9720	9720	9720	9720	0
169	20240716	170600	23474990	9720	9720	9720	9720	0
170	20240716	170500	23474990	9720	9720	9720	9720	0
171	20240716	170400	23474990	9720	9720	9720	9720	0
172	20240716	170300	23474990	9720	9720	9720	9720	0
173	20240716	170200	23474990	9720	9720	9720	9720	0
174	20240716	170100	23474990	9720	9720	9720	9720	0
175	20240716	170000	23474990	9720	9720	9720	9720	0
176	20240716	165900	23474990	9720	9720	9720	9720	0
177	20240716	165800	23474990	9720	9720	9720	9720	0
178	20240716	165700	23474990	9720	9720	9720	9720	0
179	20240716	165600	23474990	9720	9720	9720	9720	0
180	20240716	165500	23474990	9720	9720	9720	9720	0
181	20240716	165400	23474990	9720	9720	9720	9720	0
182	20240716	165300	23474990	9720	9720	9720	9720	119
183	20240716	165200	23474990	9720	9720	9720	9720	0
184	20240716	165100	23474990	9720	9720	9720	9720	0
185	20240716	165000	23474990	9720	9720	9720	9720	0
186	20240716	164900	23474990	9720	9720	9720	9720	0
187	20240716	164800	23474990	9720	9720	9720	9720	0
188	20240716	164700	23474990	9720	9720	9720	9720	0
189	20240716	164600	23474990	9720	9720	9720	9720	0
190	20240716	164500	23474990	9720	9720	9720	9720	0
191	20240716	164400	23474990	9720	9720	9720	9720	0
192	20240716	164300	23474990	9720	9720	9720	9720	0
193	20240716	164200	23474990	9720	9720	9720	9720	0
194	20240716	164100	23474990	9720	9720	9720	9720	0
195	20240716	164000	23474990	9720	9720	9720	9720	0
196	20240716	163900	23474990	9720	9720	9720	9720	0
197	20240716	163800	23474990	9720	9720	9720	9720	0
198	20240716	163700	23474990	9720	9720	9720	9720	0
199	20240716	163600	23474990	9720	9720	9720	9720	0
200	20240716	163500	23474990	9720	9720	9720	9720	0
201	20240716	163400	23474990	9720	9720	9720	9720	0
202	20240716	163300	23474990	9720	9720	9720	9720	0
203	20240716	163200	23474990	9720	9720	9720	9720	0
204	20240716	163100	23474990	9720	9720	9720	9720	0
205	20240716	163000	23474990	9720	9720	9720	9720	0
206	20240716	162900	23474990	9720	9720	9720	9720	0
207	20240716	162800	23474990	9720	9720	9720	9720	0
208	20240716	162700	23474990	9720	9720	9720	9720	0
209	20240716	162600	23474990	9720	9720	9720	9720	0
210	20240716	162500	23474990	9720	9720	9720	9720	0
211	20240716	162400	23474990	9720	9720	9720	9720	0
212	20240716	162300	23474990	9720	9720	9720	9720	119
213	20240716	162200	23474990	9720	9720	9720	9720	0
214	20240716	162100	23474990	9720	9720	9720	9720	0
215	20240716	162000	23474990	9720	9720	9720	9720	0
216	20240716	161900	23474990	9720	9720	9720	9720	0
217	20240716	161800	23474990	9720	9720	9720	9720	0
218	20240716	161700	23474990	9720	9720	9720	9720	0
219	20240716	161600	23474990	9720	9720	9720	9720	0
220	20240716	161500	23474990	9720	9720	9720	9720	0
221	20240716	161400	23474990	9720	9720	9720	9720	0
222	20240716	161300	23474990	9720	9720	9720	9720	0
223	20240716	161200	23474990	9720	9720	9720	9720	0
224	20240716	161100	23474990	9720	9720	9720	9720	0
225	20240716	161000	23474990	9720	9720	9720	9720	0
226	20240716	160900	23474990	9720	9720	9720	9720	0
227	20240716	160800	23474990	9720	9720	9720	9720	0
228	20240716	160700	23474990	9720	9720	9720	9720	0
229	20240716	160600	23474990	9720	9720	9720	9720	0
230	20240716	160500	23474990	9720	9720	9720	9720	0
231	20240716	160400	23474990	9720	9720	9720	9720	0
232	20240716	160300	23474990	9720	9720	9720	9720	0
233	20240716	160200	23474990	9720	9720	9720	9720	0
234	20240716	160100	23474990	9720	9720	9720	9720	0
235	20240716	160000	23474990	9720	9720	9720	9720	0
236	20240716	155900	23474990	9720	9720	9720	9720	0
237	20240716	155800	23474990	9720	9720	9720	9720	0
238	20240716	155700	23474990	9720	9720	9720	9720	0
239	20240716	155600	23474990	9720	9720	9720	9720	0
240	20240716	155500	23474990	9720	9720	9720	9720	0
241	20240716	155400	23474990	9720	9720	9720	9720	0
242	20240716	155300	23474990	9720	9720	9720	9720	119
243	20240716	155200	23474990	9720	9720	9720	9720	0
244	20240716	155100	23474990	9720	9720	9720	9720	0
245	20240716	155000	23474990	9720	9720	9720	9720	0
246	20240716	154900	23474990	9720	9720	9720	9720	0
247	20240716	154800	23474990	9720	9720	9720	9720	0
248	20240716	154700	23474990	9720	9720	9720	9720	0
249	20240716	154600	23474990	9720	9720	9720	9720	0
250	20240716	154500	23474990	9720	9720	9720	9720	0
251	20240716	154400	23474990	9720	9720	9720	9720	0
252	20240716	154300	23474990	9720	9720	9720	9720	0
253	20240716	154200	23474990	9720	9720	9720	9720	0
254	20240716	154100	23474990	9720	9720	9720	9720	0
255	20240716	154000	23474990	9720	9720	9720	9720	0
256	20240716	153900	23474990	9720	9720	9720	9720	0
257	20240716	153800	23474990	9720	9720	9720	9720	0
258	20240716	153700	23474990	9720	9720	9720	9720	0
259	20240716	153600	23474990	9720	9720	9720	9720	0
260	20240716	153500	23474990	9720	9720	9720	9720	0
261	20240716	153400	23474990	9720	9720	9720	9720	0
262	20240716	153300	23474990	9720	9720	9720	9720	0
263	20240716	153200	23474990	9720	9720	9720	9720	0
264	20240716	153100	23474990	9720	9720	9720	9720	0
265	20240716	153000	23474990	9720	9720	9720	9720	119
266	20240716	152900	22318310	9780	9780	9780	9780	0
267	20240716	152800	22318310	9780	9780	9780	9780	0
268	20240716	152700	22318310	9780	9780	9780	9780	0
269	20240716	152600	22318310	9780	9780	9780	9780	0
270	20240716	152500	22318310	9780	9780	9780	9780	0
271	20240716	152400	22318310	9780	9780	9780	9780	0
272	20240716	152300	22318310	9780	9780	9780	9780	0
273	20240716	152200	22318310	9780	9780	9780	9780	0
274	20240716	152100	22318310	9780	9780	9780	9780	0
275	20240716	152000	22318310	9780	9780	9780	9780	0
276	20240716	151900	22318310	9780	9780	9780	9780	0
277	20240716	151800	22318310	9780	9780	9780	9780	0
278	20240716	151700	22318310	9780	9780	9780	9780	0
279	20240716	151600	22318310	9780	9780	9780	9780	0
280	20240716	151500	22318310	9780	9810	9810	9780	10
281	20240716	151400	22220330	9840	9840	9840	9840	0
282	20240716	151300	22220330	9840	9840	9840	9840	0
283	20240716	151200	22220330	9840	9840	9840	9840	0
284	20240716	151100	22220330	9840	9840	9840	9840	0
285	20240716	151000	22220330	9840	9840	9840	9840	0
286	20240716	150900	22220330	9840	9840	9840	9840	0
287	20240716	150800	22220330	9840	9840	9840	9840	0
288	20240716	150700	22220330	9840	9840	9840	9840	0
289	20240716	150600	22220330	9840	9840	9840	9840	0
290	20240716	150500	22220330	9840	9840	9840	9840	0
291	20240716	150400	22220330	9840	9840	9840	9840	1
292	20240716	150300	22210490	9840	9840	9840	9840	0
293	20240716	150200	22210490	9840	9840	9840	9840	0
294	20240716	150100	22210490	9840	9840	9840	9840	0
295	20240716	150000	22210490	9840	9840	9840	9840	0
296	20240716	145900	22210490	9840	9840	9840	9840	0
297	20240716	145800	22210490	9840	9840	9840	9840	0
298	20240716	145700	22210490	9840	9840	9840	9840	0
299	20240716	145600	22210490	9840	9840	9840	9840	0
300	20240716	145500	22210490	9840	9840	9840	9840	0
301	20240716	145400	22210490	9840	9840	9840	9840	0
302	20240716	145300	22210490	9840	9840	9840	9840	0
303	20240716	145200	22210490	9840	9840	9840	9840	0
304	20240716	145100	22210490	9840	9840	9840	9840	0
305	20240716	145000	22210490	9840	9840	9840	9840	0
306	20240716	144900	22210490	9840	9840	9840	9840	0
307	20240716	144800	22210490	9840	9840	9840	9840	0
308	20240716	144700	22210490	9840	9840	9840	9840	0
309	20240716	144600	22210490	9840	9840	9840	9840	0
310	20240716	144500	22210490	9840	9840	9840	9840	0
311	20240716	144400	22210490	9840	9840	9840	9840	0
312	20240716	144300	22210490	9840	9840	9840	9840	0
313	20240716	144200	22210490	9840	9840	9840	9840	0
314	20240716	144100	22210490	9840	9840	9840	9840	0
315	20240716	144000	22210490	9840	9840	9840	9840	0
316	20240716	143900	22210490	9840	9840	9840	9840	0
317	20240716	143800	22210490	9840	9840	9840	9840	0
318	20240716	143700	22210490	9840	9840	9840	9840	0
319	20240716	143600	22210490	9840	9840	9840	9840	0
320	20240716	143500	22210490	9840	9840	9840	9840	0
321	20240716	143400	22210490	9840	9840	9840	9840	0
322	20240716	143300	22210490	9840	9840	9840	9840	0
323	20240716	143200	22210490	9840	9840	9840	9840	0
324	20240716	143100	22210490	9840	9840	9840	9840	0
325	20240716	143000	22210490	9840	9840	9840	9840	0
326	20240716	142900	22210490	9840	9840	9840	9840	0
327	20240716	142800	22210490	9840	9840	9840	9840	0
328	20240716	142700	22210490	9840	9840	9840	9840	0
329	20240716	142600	22210490	9840	9840	9840	9840	0
330	20240716	142500	22210490	9840	9840	9840	9840	0
331	20240716	142400	22210490	9840	9840	9840	9840	0
332	20240716	142300	22210490	9840	9840	9840	9840	0
333	20240716	142200	22210490	9840	9840	9840	9840	0
334	20240716	142100	22210490	9840	9840	9840	9840	0
335	20240716	142000	22210490	9840	9840	9840	9840	0
336	20240716	141900	22210490	9840	9840	9840	9840	0
337	20240716	141800	22210490	9840	9840	9840	9840	0
338	20240716	141700	22210490	9840	9840	9840	9840	0
339	20240716	141600	22210490	9840	9840	9840	9840	1
340	20240716	141500	22200650	9770	9770	9770	9770	0
341	20240716	141400	22200650	9770	9770	9770	9770	0
342	20240716	141300	22200650	9770	9770	9770	9770	0
343	20240716	141200	22200650	9770	9770	9770	9770	0
344	20240716	141100	22200650	9770	9770	9770	9770	0
345	20240716	141000	22200650	9770	9770	9770	9770	0
346	20240716	140900	22200650	9770	9770	9770	9770	0
347	20240716	140800	22200650	9770	9770	9770	9770	0
348	20240716	140700	22200650	9770	9770	9770	9770	0
349	20240716	140600	22200650	9770	9770	9770	9770	0
350	20240716	140500	22200650	9770	9770	9770	9770	0
351	20240716	140400	22200650	9770	9770	9770	9770	0
352	20240716	140300	22200650	9770	9770	9770	9770	0
353	20240716	140200	22200650	9770	9770	9770	9770	0
354	20240716	140100	22200650	9770	9790	9790	9770	20
355	20240716	140000	22005150	9850	9850	9850	9850	0
356	20240716	135900	22005150	9850	9850	9850	9850	0
357	20240716	135800	22005150	9850	9850	9850	9850	0
358	20240716	135700	22005150	9850	9850	9850	9850	0
359	20240716	135600	22005150	9850	9850	9850	9850	0
360	20240716	135500	22005150	9850	9850	9850	9850	0
361	20240716	135400	22005150	9850	9850	9850	9850	0
362	20240716	135300	22005150	9850	9850	9850	9850	0
363	20240716	135200	22005150	9850	9850	9850	9850	0
364	20240716	135100	22005150	9850	9850	9850	9850	0
365	20240716	135000	22005150	9850	9850	9850	9850	0
366	20240716	134900	22005150	9850	9850	9850	9850	0
367	20240716	134800	22005150	9850	9850	9850	9850	0
368	20240716	134700	22005150	9850	9850	9850	9850	0
369	20240716	134600	22005150	9850	9850	9850	9850	0
370	20240716	134500	22005150	9850	9850	9850	9850	0
371	20240716	134400	22005150	9850	9850	9850	9850	0
372	20240716	134300	22005150	9850	9850	9850	9850	0
373	20240716	134200	22005150	9850	9850	9850	9850	0
374	20240716	134100	22005150	9850	9850	9850	9850	0
375	20240716	134000	22005150	9850	9850	9850	9850	0
376	20240716	133900	22005150	9850	9850	9850	9850	0
377	20240716	133800	22005150	9850	9850	9850	9850	0
378	20240716	133700	22005150	9850	9850	9850	9850	0
379	20240716	133600	22005150	9850	9850	9850	9850	0
380	20240716	133500	22005150	9850	9850	9850	9850	0
381	20240716	133400	22005150	9850	9850	9850	9850	0
382	20240716	133300	22005150	9850	9850	9850	9850	0
383	20240716	133200	22005150	9850	9850	9850	9850	0
384	20240716	133100	22005150	9850	9820	9850	9820	1230
385	20240716	133000	9900250	9820	9820	9820	9820	0
386	20240716	132900	9900250	9820	9820	9820	9820	0
387	20240716	132800	9900250	9820	9820	9820	9820	0
388	20240716	132700	9900250	9820	9820	9820	9820	0
389	20240716	132600	9900250	9820	9820	9820	9820	0
390	20240716	132500	9900250	9820	9820	9820	9820	0
391	20240716	132400	9900250	9820	9820	9820	9820	0
392	20240716	132300	9900250	9820	9820	9820	9820	0
393	20240716	132200	9900250	9820	9820	9820	9820	0
394	20240716	132100	9900250	9820	9820	9820	9820	0
395	20240716	132000	9900250	9820	9820	9820	9820	0
396	20240716	131900	9900250	9820	9820	9820	9820	0
397	20240716	131800	9900250	9820	9820	9820	9820	0
398	20240716	131700	9900250	9820	9820	9820	9820	0
399	20240716	131600	9900250	9820	9820	9820	9820	0
400	20240716	131500	9900250	9820	9820	9820	9820	0
401	20240716	131400	9900250	9820	9820	9820	9820	0
402	20240716	131300	9900250	9820	9820	9820	9820	0
403	20240716	131200	9900250	9820	9820	9820	9820	0
404	20240716	131100	9900250	9820	9820	9820	9820	0
405	20240716	131000	9900250	9820	9820	9820	9820	2
406	20240716	130900	9880610	9810	9810	9810	9810	0
407	20240716	130800	9880610	9810	9810	9810	9810	0
408	20240716	130700	9880610	9810	9810	9810	9810	0
409	20240716	130600	9880610	9810	9810	9810	9810	45
410	20240716	130500	9439160	9820	9820	9820	9820	0
411	20240716	130400	9439160	9820	9820	9820	9820	0
412	20240716	130300	9439160	9820	9820	9820	9820	0
413	20240716	130200	9439160	9820	9820	9820	9820	0
414	20240716	130100	9439160	9820	9820	9820	9820	0
415	20240716	130000	9439160	9820	9810	9820	9810	445
416	20240716	125900	5073210	9810	9810	9810	9810	0
417	20240716	125800	5073210	9810	9810	9810	9810	0
418	20240716	125700	5073210	9810	9810	9810	9810	0
419	20240716	125600	5073210	9810	9810	9810	9810	0
420	20240716	125500	5073210	9810	9810	9810	9810	0
421	20240716	125400	5073210	9810	9810	9810	9810	0
422	20240716	125300	5073210	9810	9810	9810	9810	0
423	20240716	125200	5073210	9810	9810	9810	9810	0
424	20240716	125100	5073210	9810	9810	9810	9810	0
425	20240716	125000	5073210	9810	9810	9810	9810	1
426	20240716	124900	5063400	9780	9780	9780	9780	0
427	20240716	124800	5063400	9780	9780	9780	9780	2
428	20240716	124700	5043840	9810	9810	9810	9810	0
429	20240716	124600	5043840	9810	9810	9810	9810	0
430	20240716	124500	5043840	9810	9810	9810	9810	0
431	20240716	124400	5043840	9810	9810	9810	9810	0
432	20240716	124300	5043840	9810	9810	9810	9810	0
433	20240716	124200	5043840	9810	9810	9810	9810	0
434	20240716	124100	5043840	9810	9810	9810	9810	0
435	20240716	124000	5043840	9810	9810	9810	9810	0
436	20240716	123900	5043840	9810	9810	9810	9810	0
437	20240716	123800	5043840	9810	9810	9810	9810	0
438	20240716	123700	5043840	9810	9810	9810	9810	0
439	20240716	123600	5043840	9810	9810	9810	9810	0
440	20240716	123500	5043840	9810	9810	9810	9810	0
441	20240716	123400	5043840	9810	9810	9810	9810	0
442	20240716	123300	5043840	9810	9810	9810	9810	0
443	20240716	123200	5043840	9810	9810	9810	9810	0
444	20240716	123100	5043840	9810	9810	9810	9810	0
445	20240716	123000	5043840	9810	9810	9810	9810	0
446	20240716	122900	5043840	9810	9810	9810	9810	0
447	20240716	122800	5043840	9810	9810	9810	9810	0
448	20240716	122700	5043840	9810	9810	9810	9810	0
449	20240716	122600	5043840	9810	9810	9810	9810	0
450	20240716	122500	5043840	9810	9810	9810	9810	0
451	20240716	122400	5043840	9810	9810	9810	9810	1
452	20240716	122300	5034030	9780	9780	9780	9780	0
453	20240716	122200	5034030	9780	9780	9780	9780	0
454	20240716	122100	5034030	9780	9780	9780	9780	0
455	20240716	122000	5034030	9780	9780	9780	9780	0
456	20240716	121900	5034030	9780	9780	9780	9780	0
457	20240716	121800	5034030	9780	9780	9780	9780	0
458	20240716	121700	5034030	9780	9780	9780	9780	0
459	20240716	121600	5034030	9780	9780	9780	9780	0
460	20240716	121500	5034030	9780	9780	9780	9780	0
461	20240716	121400	5034030	9780	9780	9780	9780	0
462	20240716	121300	5034030	9780	9780	9780	9780	0
463	20240716	121200	5034030	9780	9780	9780	9780	0
464	20240716	121100	5034030	9780	9780	9780	9780	0
465	20240716	121000	5034030	9780	9780	9780	9780	0
466	20240716	120900	5034030	9780	9780	9780	9780	13
467	20240716	120800	4906890	9780	9780	9780	9780	0
468	20240716	120700	4906890	9780	9780	9780	9780	0
469	20240716	120600	4906890	9780	9780	9780	9780	0
470	20240716	120500	4906890	9780	9780	9780	9780	0
471	20240716	120400	4906890	9780	9780	9780	9780	0
472	20240716	120300	4906890	9780	9780	9780	9780	0
473	20240716	120200	4906890	9780	9780	9780	9780	0
474	20240716	120100	4906890	9780	9780	9780	9780	0
475	20240716	120000	4906890	9780	9780	9780	9780	0
476	20240716	115900	4906890	9780	9780	9780	9780	0
477	20240716	115800	4906890	9780	9780	9780	9780	0
478	20240716	115700	4906890	9780	9780	9780	9780	0
479	20240716	115600	4906890	9780	9780	9780	9780	0
480	20240716	115500	4906890	9780	9780	9780	9780	0
481	20240716	115400	4906890	9780	9780	9780	9780	0
482	20240716	115300	4906890	9780	9780	9780	9780	0
483	20240716	115200	4906890	9780	9780	9780	9780	0
484	20240716	115100	4906890	9780	9780	9780	9780	0
485	20240716	115000	4906890	9780	9780	9780	9780	0
486	20240716	114900	4906890	9780	9790	9790	9780	20
487	20240716	114800	4711230	9810	9810	9810	9810	350
488	20240716	114700	1277730	9810	9810	9810	9810	0
489	20240716	114600	1277730	9810	9810	9810	9810	0
490	20240716	114500	1277730	9810	9810	9810	9810	0
491	20240716	114400	1277730	9810	9810	9810	9810	0
492	20240716	114300	1277730	9810	9810	9810	9810	0
493	20240716	114200	1277730	9810	9810	9810	9810	0
494	20240716	114100	1277730	9810	9810	9810	9810	0
495	20240716	114000	1277730	9810	9810	9810	9810	0
496	20240716	113900	1277730	9810	9810	9810	9810	0
497	20240716	113800	1277730	9810	9810	9810	9810	0
498	20240716	113700	1277730	9810	9810	9810	9810	1
499	20240716	113600	1267920	9790	9790	9790	9790	0
500	20240716	113500	1267920	9790	9790	9790	9790	5
501	20240716	113400	1218970	9780	9780	9780	9780	0
502	20240716	113300	1218970	9780	9780	9780	9780	0
503	20240716	113200	1218970	9780	9780	9780	9780	0
504	20240716	113100	1218970	9780	9780	9780	9780	0
505	20240716	113000	1218970	9780	9780	9780	9780	0
506	20240716	112900	1218970	9780	9780	9780	9780	14
507	20240716	112800	1082050	9810	9810	9810	9810	0
508	20240716	112700	1082050	9810	9810	9810	9810	0
509	20240716	112600	1082050	9810	9810	9810	9810	0
510	20240716	112500	1082050	9810	9810	9810	9810	0
511	20240716	112400	1082050	9810	9810	9810	9810	0
512	20240716	112300	1082050	9810	9810	9810	9810	0
513	20240716	112200	1082050	9810	9810	9810	9810	1
514	20240716	112100	1072240	9790	9790	9790	9790	0
515	20240716	112000	1072240	9790	9790	9790	9790	9
516	20240716	111900	984130	9790	9790	9790	9790	0
517	20240716	111800	984130	9790	9790	9790	9790	2
518	20240716	111700	964550	9800	9800	9800	9800	0
519	20240716	111600	964550	9800	9800	9800	9800	0
520	20240716	111500	964550	9800	9800	9800	9800	0
521	20240716	111400	964550	9800	9800	9800	9800	1
522	20240716	111300	954750	9810	9810	9810	9810	0
523	20240716	111200	954750	9810	9810	9810	9810	0
524	20240716	111100	954750	9810	9810	9810	9810	0
525	20240716	111000	954750	9810	9810	9810	9810	0
526	20240716	110900	954750	9810	9810	9810	9810	0
527	20240716	110800	954750	9810	9810	9810	9810	0
528	20240716	110700	954750	9810	9810	9810	9810	0
529	20240716	110600	954750	9810	9810	9810	9810	0
530	20240716	110500	954750	9810	9810	9810	9810	0
531	20240716	110400	954750	9810	9810	9810	9810	0
532	20240716	110300	954750	9810	9810	9810	9810	0
533	20240716	110200	954750	9810	9810	9810	9810	0
534	20240716	110100	954750	9810	9810	9810	9810	0
535	20240716	110000	954750	9810	9810	9810	9810	0
536	20240716	105900	954750	9810	9810	9810	9810	0
537	20240716	105800	954750	9810	9810	9810	9810	0
538	20240716	105700	954750	9810	9810	9810	9810	0
539	20240716	105600	954750	9810	9810	9810	9810	0
540	20240716	105500	954750	9810	9810	9810	9810	0
541	20240716	105400	954750	9810	9810	9810	9810	0
542	20240716	105300	954750	9810	9810	9810	9810	0
543	20240716	105200	954750	9810	9810	9810	9810	0
544	20240716	105100	954750	9810	9810	9810	9810	0
545	20240716	105000	954750	9810	9810	9810	9810	0
546	20240716	104900	954750	9810	9810	9810	9810	0
547	20240716	104800	954750	9810	9810	9810	9810	0
548	20240716	104700	954750	9810	9810	9810	9810	0
549	20240716	104600	954750	9810	9810	9810	9810	0
550	20240716	104500	954750	9810	9810	9810	9810	0
551	20240716	104400	954750	9810	9810	9810	9810	0
552	20240716	104300	954750	9810	9810	9810	9810	0
553	20240716	104200	954750	9810	9810	9810	9810	0
554	20240716	104100	954750	9810	9810	9810	9810	0
555	20240716	104000	954750	9810	9810	9810	9810	0
556	20240716	103900	954750	9810	9810	9810	9810	0
557	20240716	103800	954750	9810	9810	9810	9810	0
558	20240716	103700	954750	9810	9810	9810	9810	1
559	20240716	103600	944940	9800	9800	9800	9800	0
560	20240716	103500	944940	9800	9800	9800	9800	0
561	20240716	103400	944940	9800	9800	9800	9800	0
562	20240716	103300	944940	9800	9800	9800	9800	0
563	20240716	103200	944940	9800	9800	9800	9800	0
564	20240716	103100	944940	9800	9800	9800	9800	0
565	20240716	103000	944940	9800	9800	9800	9800	0
566	20240716	102900	944940	9800	9800	9800	9800	0
567	20240716	102800	944940	9800	9800	9800	9800	0
568	20240716	102700	944940	9800	9800	9800	9800	0
569	20240716	102600	944940	9800	9800	9800	9800	0
570	20240716	102500	944940	9800	9800	9800	9800	0
571	20240716	102400	944940	9800	9800	9800	9800	0
572	20240716	102300	944940	9800	9800	9800	9800	0
573	20240716	102200	944940	9800	9800	9800	9800	0
574	20240716	102100	944940	9800	9800	9800	9800	0
575	20240716	102000	944940	9800	9800	9800	9800	0
576	20240716	101900	944940	9800	9800	9800	9800	0
577	20240716	101800	944940	9800	9800	9800	9800	0
578	20240716	101700	944940	9800	9800	9800	9800	0
579	20240716	101600	944940	9800	9800	9800	9800	0
580	20240716	101500	944940	9800	9800	9800	9800	1
581	20240716	101400	935140	9810	9810	9810	9810	0
582	20240716	101300	935140	9810	9810	9810	9810	0
583	20240716	101200	935140	9810	9810	9810	9810	0
584	20240716	101100	935140	9810	9810	9810	9810	0
585	20240716	101000	935140	9810	9810	9810	9810	0
586	20240716	100900	935140	9810	9810	9810	9810	0
587	20240716	100800	935140	9810	9810	9810	9810	0
588	20240716	100700	935140	9810	9810	9810	9810	0
589	20240716	100600	935140	9810	9810	9810	9810	0
590	20240716	100500	935140	9810	9810	9810	9810	0
591	20240716	100400	935140	9810	9810	9810	9810	0
592	20240716	100300	935140	9810	9810	9810	9810	0
593	20240716	100200	935140	9810	9810	9810	9810	0
594	20240716	100100	935140	9810	9810	9810	9810	0
595	20240716	100000	935140	9810	9810	9810	9810	0
596	20240716	095900	935140	9810	9810	9810	9810	0
597	20240716	095800	935140	9810	9810	9810	9810	1
598	20240716	095700	925330	9810	9810	9810	9810	0
599	20240716	095600	925330	9810	9810	9810	9810	0
600	20240716	095500	925330	9810	9810	9810	9810	3
601	20240716	095400	895900	9820	9820	9820	9820	0
602	20240716	095300	895900	9820	9820	9820	9820	0
603	20240716	095200	895900	9820	9820	9820	9820	0
604	20240716	095100	895900	9820	9820	9820	9820	0
605	20240716	095000	895900	9820	9820	9820	9820	0
606	20240716	094900	895900	9820	9820	9820	9820	0
607	20240716	094800	895900	9820	9820	9820	9820	0
608	20240716	094700	895900	9820	9820	9820	9820	0
609	20240716	094600	895900	9820	9820	9820	9820	0
610	20240716	094500	895900	9820	9820	9820	9820	0
611	20240716	094400	895900	9820	9820	9820	9820	0
612	20240716	094300	895900	9820	9820	9820	9820	0
613	20240716	094200	895900	9820	9820	9820	9820	0
614	20240716	094100	895900	9820	9820	9820	9820	0
615	20240716	094000	895900	9820	9820	9820	9820	0
616	20240716	093900	895900	9820	9820	9820	9820	0
617	20240716	093800	895900	9820	9820	9820	9820	0
618	20240716	093700	895900	9820	9820	9820	9820	0
619	20240716	093600	895900	9820	9820	9820	9820	0
620	20240716	093500	895900	9820	9820	9820	9820	0
621	20240716	093400	895900	9820	9820	9820	9820	0
622	20240716	093300	895900	9820	9820	9820	9820	0
623	20240716	093200	895900	9820	9820	9820	9820	0
624	20240716	093100	895900	9820	9820	9820	9820	0
625	20240716	093000	895900	9820	9820	9820	9820	0
626	20240716	092900	895900	9820	9820	9820	9820	0
627	20240716	092800	895900	9820	9820	9820	9820	0
628	20240716	092700	895900	9820	9820	9820	9820	0
629	20240716	092600	895900	9820	9820	9820	9820	0
630	20240716	092500	895900	9820	9820	9820	9820	0
631	20240716	092400	895900	9820	9820	9820	9820	0
632	20240716	092300	895900	9820	9820	9820	9820	0
633	20240716	092200	895900	9820	9820	9820	9820	0
634	20240716	092100	895900	9820	9820	9820	9820	0
635	20240716	092000	895900	9820	9820	9820	9820	0
636	20240716	091900	895900	9820	9820	9820	9820	0
637	20240716	091800	895900	9820	9820	9820	9820	0
638	20240716	091700	895900	9820	9820	9820	9820	0
639	20240716	091600	895900	9820	9820	9820	9820	0
640	20240716	091500	895900	9820	9820	9820	9820	0
641	20240716	091400	895900	9820	9820	9820	9820	0
642	20240716	091300	895900	9820	9820	9820	9820	0
643	20240716	091200	895900	9820	9820	9820	9820	0
644	20240716	091100	895900	9820	9820	9820	9820	0
645	20240716	091000	895900	9820	9820	9820	9820	0
646	20240716	090900	895900	9820	9820	9820	9820	0
647	20240716	090800	895900	9820	9820	9820	9820	0
648	20240716	090700	895900	9820	9820	9820	9820	0
649	20240716	090600	895900	9820	9820	9820	9820	0
650	20240716	090500	895900	9820	9820	9820	9820	0
651	20240716	090400	895900	9820	9810	9820	9710	91
652	20240716	090300	9820	9820	9820	9820	9820	0
653	20240716	090200	9820	9820	9820	9820	9820	1
654	20240716	090100	0	9800	9800	9800	9800	0
655	20240716	090000	0	9800	9800	9800	9800	0