KissMeData/069510/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194800	134178570	9680	9680	9680	9680	2
3	20240717	194700	134178570	9680	9680	9680	9680	0
4	20240717	194600	134178570	9680	9680	9680	9680	0
5	20240717	194500	134178570	9680	9680	9680	9680	0
6	20240717	194400	134178570	9680	9680	9680	9680	0
7	20240717	194300	134178570	9680	9680	9680	9680	0
8	20240717	194200	134178570	9680	9680	9680	9680	0
9	20240717	194100	134178570	9680	9680	9680	9680	0
10	20240717	194000	134178570	9680	9680	9680	9680	0
11	20240717	193900	134178570	9680	9680	9680	9680	0
12	20240717	193800	134178570	9680	9680	9680	9680	0
13	20240717	193700	134178570	9680	9680	9680	9680	0
14	20240717	193600	134178570	9680	9680	9680	9680	0
15	20240717	193500	134178570	9680	9680	9680	9680	0
16	20240717	193400	134178570	9680	9680	9680	9680	0
17	20240717	193300	134178570	9680	9680	9680	9680	0
18	20240717	193200	134178570	9680	9680	9680	9680	0
19	20240717	193100	134178570	9680	9680	9680	9680	0
20	20240717	193000	134178570	9680	9680	9680	9680	0
21	20240717	192900	134178570	9680	9680	9680	9680	0
22	20240717	192800	134178570	9680	9680	9680	9680	0
23	20240717	192700	134178570	9680	9680	9680	9680	0
24	20240717	192600	134178570	9680	9680	9680	9680	0
25	20240717	192500	134178570	9680	9680	9680	9680	0
26	20240717	192400	134178570	9680	9680	9680	9680	0
27	20240717	192300	134178570	9680	9680	9680	9680	0
28	20240717	192200	134178570	9680	9680	9680	9680	0
29	20240717	192100	134178570	9680	9680	9680	9680	0
30	20240717	192000	134178570	9680	9680	9680	9680	0
31	20240717	191900	134178570	9680	9680	9680	9680	0
32	20240717	191800	134178570	9680	9680	9680	9680	2
33	20240717	191700	134178570	9680	9680	9680	9680	0
34	20240717	191600	134178570	9680	9680	9680	9680	0
35	20240717	191500	134178570	9680	9680	9680	9680	0
36	20240717	191400	134178570	9680	9680	9680	9680	0
37	20240717	191300	134178570	9680	9680	9680	9680	0
38	20240717	191200	134178570	9680	9680	9680	9680	0
39	20240717	191100	134178570	9680	9680	9680	9680	0
40	20240717	191000	134178570	9680	9680	9680	9680	0
41	20240717	190900	134178570	9680	9680	9680	9680	0
42	20240717	190800	134178570	9680	9680	9680	9680	0
43	20240717	190700	134178570	9680	9680	9680	9680	0
44	20240717	190600	134178570	9680	9680	9680	9680	0
45	20240717	190500	134178570	9680	9680	9680	9680	0
46	20240717	190400	134178570	9680	9680	9680	9680	0
47	20240717	190300	134178570	9680	9680	9680	9680	0
48	20240717	190200	134178570	9680	9680	9680	9680	0
49	20240717	190100	134178570	9680	9680	9680	9680	0
50	20240717	190000	134178570	9680	9680	9680	9680	0
51	20240717	185900	134178570	9680	9680	9680	9680	0
52	20240717	185800	134178570	9680	9680	9680	9680	0
53	20240717	185700	134178570	9680	9680	9680	9680	0
54	20240717	185600	134178570	9680	9680	9680	9680	0
55	20240717	185500	134178570	9680	9680	9680	9680	0
56	20240717	185400	134178570	9680	9680	9680	9680	0
57	20240717	185300	134178570	9680	9680	9680	9680	0
58	20240717	185200	134178570	9680	9680	9680	9680	0
59	20240717	185100	134178570	9680	9680	9680	9680	0
60	20240717	185000	134178570	9680	9680	9680	9680	0
61	20240717	184900	134178570	9680	9680	9680	9680	0
62	20240717	184800	134178570	9680	9680	9680	9680	2
63	20240717	184700	134178570	9680	9680	9680	9680	0
64	20240717	184600	134178570	9680	9680	9680	9680	0
65	20240717	184500	134178570	9680	9680	9680	9680	0
66	20240717	184400	134178570	9680	9680	9680	9680	0
67	20240717	184300	134178570	9680	9680	9680	9680	0
68	20240717	184200	134178570	9680	9680	9680	9680	0
69	20240717	184100	134178570	9680	9680	9680	9680	0
70	20240717	184000	134178570	9680	9680	9680	9680	0
71	20240717	183900	134178570	9680	9680	9680	9680	0
72	20240717	183800	134178570	9680	9680	9680	9680	0
73	20240717	183700	134178570	9680	9680	9680	9680	0
74	20240717	183600	134178570	9680	9680	9680	9680	0
75	20240717	183500	134178570	9680	9680	9680	9680	0
76	20240717	183400	134178570	9680	9680	9680	9680	0
77	20240717	183300	134178570	9680	9680	9680	9680	0
78	20240717	183200	134178570	9680	9680	9680	9680	0
79	20240717	183100	134178570	9680	9680	9680	9680	0
80	20240717	183000	134178570	9680	9680	9680	9680	0
81	20240717	182900	134178570	9680	9680	9680	9680	0
82	20240717	182800	134178570	9680	9680	9680	9680	0
83	20240717	182700	134178570	9680	9680	9680	9680	0
84	20240717	182600	134178570	9680	9680	9680	9680	0
85	20240717	182500	134178570	9680	9680	9680	9680	0
86	20240717	182400	134178570	9680	9680	9680	9680	0
87	20240717	182300	134178570	9680	9680	9680	9680	0
88	20240717	182200	134178570	9680	9680	9680	9680	0
89	20240717	182100	134178570	9680	9680	9680	9680	0
90	20240717	182000	134178570	9680	9680	9680	9680	0
91	20240717	181900	134178570	9680	9680	9680	9680	0
92	20240717	181800	134178570	9680	9680	9680	9680	2
93	20240717	181700	134178570	9680	9680	9680	9680	0
94	20240717	181600	134178570	9680	9680	9680	9680	0
95	20240717	181500	134178570	9680	9680	9680	9680	0
96	20240717	181400	134178570	9680	9680	9680	9680	0
97	20240717	181300	134178570	9680	9680	9680	9680	0
98	20240717	181200	134178570	9680	9680	9680	9680	0
99	20240717	181100	134178570	9680	9680	9680	9680	0
100	20240717	181000	134178570	9680	9680	9680	9680	0
101	20240717	180900	134178570	9680	9680	9680	9680	0
102	20240717	180800	134178570	9680	9680	9680	9680	0
103	20240717	180700	134178570	9680	9680	9680	9680	0
104	20240717	180600	134178570	9680	9680	9680	9680	0
105	20240717	180500	134178570	9680	9680	9680	9680	0
106	20240717	180400	134178570	9680	9680	9680	9680	0
107	20240717	180300	134178570	9680	9680	9680	9680	0
108	20240717	180200	134178570	9680	9680	9680	9680	0
109	20240717	180100	134178570	9680	9680	9680	9680	0
110	20240717	180000	134178570	9680	9680	9680	9680	0
111	20240717	175900	134178570	9680	9680	9680	9680	0
112	20240717	175800	134178570	9680	9680	9680	9680	0
113	20240717	175700	134178570	9680	9680	9680	9680	0
114	20240717	175600	134178570	9680	9680	9680	9680	0
115	20240717	175500	134178570	9680	9680	9680	9680	0
116	20240717	175400	134178570	9680	9680	9680	9680	0
117	20240717	175300	134178570	9680	9680	9680	9680	0
118	20240717	175200	134178570	9680	9680	9680	9680	0
119	20240717	175100	134178570	9680	9680	9680	9680	0
120	20240717	175000	134178570	9680	9680	9680	9680	0
121	20240717	174900	134178570	9680	9680	9680	9680	0
122	20240717	174800	134178570	9680	9680	9680	9680	2
123	20240717	174700	134178570	9680	9680	9680	9680	0
124	20240717	174600	134178570	9680	9680	9680	9680	0
125	20240717	174500	134178570	9680	9680	9680	9680	0
126	20240717	174400	134178570	9680	9680	9680	9680	0
127	20240717	174300	134178570	9680	9680	9680	9680	0
128	20240717	174200	134178570	9680	9680	9680	9680	0
129	20240717	174100	134178570	9680	9680	9680	9680	0
130	20240717	174000	134178570	9680	9680	9680	9680	0
131	20240717	173900	134178570	9680	9680	9680	9680	0
132	20240717	173800	134178570	9680	9680	9680	9680	0
133	20240717	173700	134178570	9680	9680	9680	9680	0
134	20240717	173600	134178570	9680	9680	9680	9680	0
135	20240717	173500	134178570	9680	9680	9680	9680	0
136	20240717	173400	134178570	9680	9680	9680	9680	0
137	20240717	173300	134178570	9680	9680	9680	9680	0
138	20240717	173200	134178570	9680	9680	9680	9680	0
139	20240717	173100	134178570	9680	9680	9680	9680	0
140	20240717	173000	134178570	9680	9680	9680	9680	0
141	20240717	172900	134178570	9680	9680	9680	9680	0
142	20240717	172800	134178570	9680	9680	9680	9680	0
143	20240717	172700	134178570	9680	9680	9680	9680	0
144	20240717	172600	134178570	9680	9680	9680	9680	0
145	20240717	172500	134178570	9680	9680	9680	9680	0
146	20240717	172400	134178570	9680	9680	9680	9680	0
147	20240717	172300	134178570	9680	9680	9680	9680	0
148	20240717	172200	134178570	9680	9680	9680	9680	0
149	20240717	172100	134178570	9680	9680	9680	9680	0
150	20240717	172000	134178570	9680	9680	9680	9680	0
151	20240717	171900	134178570	9680	9680	9680	9680	0
152	20240717	171800	134178570	9680	9680	9680	9680	2
153	20240717	171700	134178570	9680	9680	9680	9680	0
154	20240717	171600	134178570	9680	9680	9680	9680	0
155	20240717	171500	134178570	9680	9680	9680	9680	0
156	20240717	171400	134178570	9680	9680	9680	9680	0
157	20240717	171300	134178570	9680	9680	9680	9680	0
158	20240717	171200	134178570	9680	9680	9680	9680	0
159	20240717	171100	134178570	9680	9680	9680	9680	0
160	20240717	171000	134178570	9680	9680	9680	9680	0
161	20240717	170900	134178570	9680	9680	9680	9680	0
162	20240717	170800	134178570	9680	9680	9680	9680	0
163	20240717	170700	134178570	9680	9680	9680	9680	0
164	20240717	170600	134178570	9680	9680	9680	9680	0
165	20240717	170500	134178570	9680	9680	9680	9680	0
166	20240717	170400	134178570	9680	9680	9680	9680	0
167	20240717	170300	134178570	9680	9680	9680	9680	0
168	20240717	170200	134178570	9680	9680	9680	9680	0
169	20240717	170100	134178570	9680	9680	9680	9680	0
170	20240717	170000	134178570	9680	9680	9680	9680	0
171	20240717	165900	134178570	9680	9680	9680	9680	0
172	20240717	165800	134178570	9680	9680	9680	9680	0
173	20240717	165700	134178570	9680	9680	9680	9680	0
174	20240717	165600	134178570	9680	9680	9680	9680	0
175	20240717	165500	134178570	9680	9680	9680	9680	0
176	20240717	165400	134178570	9680	9680	9680	9680	0
177	20240717	165300	134178570	9680	9680	9680	9680	0
178	20240717	165200	134178570	9680	9680	9680	9680	0
179	20240717	165100	134178570	9680	9680	9680	9680	0
180	20240717	165000	134178570	9680	9680	9680	9680	0
181	20240717	164900	134178570	9680	9680	9680	9680	0
182	20240717	164800	134178570	9680	9680	9680	9680	2
183	20240717	164700	134178570	9680	9680	9680	9680	0
184	20240717	164600	134178570	9680	9680	9680	9680	0
185	20240717	164500	134178570	9680	9680	9680	9680	0
186	20240717	164400	134178570	9680	9680	9680	9680	0
187	20240717	164300	134178570	9680	9680	9680	9680	0
188	20240717	164200	134178570	9680	9680	9680	9680	0
189	20240717	164100	134178570	9680	9680	9680	9680	0
190	20240717	164000	134178570	9680	9680	9680	9680	0
191	20240717	163900	134178570	9680	9680	9680	9680	0
192	20240717	163800	134178570	9680	9680	9680	9680	0
193	20240717	163700	134178570	9680	9680	9680	9680	0
194	20240717	163600	134178570	9680	9680	9680	9680	0
195	20240717	163500	134178570	9680	9680	9680	9680	0
196	20240717	163400	134178570	9680	9680	9680	9680	0
197	20240717	163300	134178570	9680	9680	9680	9680	0
198	20240717	163200	134178570	9680	9680	9680	9680	0
199	20240717	163100	134178570	9680	9680	9680	9680	0
200	20240717	163000	134178570	9680	9680	9680	9680	0
201	20240717	162900	134178570	9680	9680	9680	9680	0
202	20240717	162800	134178570	9680	9680	9680	9680	0
203	20240717	162700	134178570	9680	9680	9680	9680	0
204	20240717	162600	134178570	9680	9680	9680	9680	0
205	20240717	162500	134178570	9680	9680	9680	9680	0
206	20240717	162400	134178570	9680	9680	9680	9680	0
207	20240717	162300	134178570	9680	9680	9680	9680	0
208	20240717	162200	134178570	9680	9680	9680	9680	0
209	20240717	162100	134178570	9680	9680	9680	9680	0
210	20240717	162000	134178570	9680	9680	9680	9680	0
211	20240717	161900	134178570	9680	9680	9680	9680	0
212	20240717	161800	134178570	9680	9680	9680	9680	2
213	20240717	161700	134178570	9680	9680	9680	9680	0
214	20240717	161600	134178570	9680	9680	9680	9680	0
215	20240717	161500	134178570	9680	9680	9680	9680	0
216	20240717	161400	134178570	9680	9680	9680	9680	0
217	20240717	161300	134178570	9680	9680	9680	9680	0
218	20240717	161200	134178570	9680	9680	9680	9680	0
219	20240717	161100	134178570	9680	9680	9680	9680	0
220	20240717	161000	134178570	9680	9680	9680	9680	0
221	20240717	160900	134178570	9680	9680	9680	9680	0
222	20240717	160800	134178570	9680	9680	9680	9680	0
223	20240717	160700	134178570	9680	9680	9680	9680	0
224	20240717	160600	134178570	9680	9680	9680	9680	0
225	20240717	160500	134178570	9680	9680	9680	9680	0
226	20240717	160400	134178570	9680	9680	9680	9680	0
227	20240717	160300	134178570	9680	9680	9680	9680	0
228	20240717	160200	134178570	9680	9680	9680	9680	0
229	20240717	160100	134178570	9680	9680	9680	9680	0
230	20240717	160000	134178570	9680	9680	9680	9680	0
231	20240717	155900	134178570	9680	9680	9680	9680	0
232	20240717	155800	134178570	9680	9680	9680	9680	0
233	20240717	155700	134178570	9680	9680	9680	9680	0
234	20240717	155600	134178570	9680	9680	9680	9680	0
235	20240717	155500	134178570	9680	9680	9680	9680	0
236	20240717	155400	134178570	9680	9680	9680	9680	0
237	20240717	155300	134178570	9680	9680	9680	9680	0
238	20240717	155200	134178570	9680	9680	9680	9680	0
239	20240717	155100	134178570	9680	9680	9680	9680	0
240	20240717	155000	134178570	9680	9680	9680	9680	0
241	20240717	154900	134178570	9680	9680	9680	9680	0
242	20240717	154800	134178570	9680	9680	9680	9680	2
243	20240717	154700	134178570	9680	9680	9680	9680	0
244	20240717	154600	134178570	9680	9680	9680	9680	0
245	20240717	154500	134178570	9680	9680	9680	9680	0
246	20240717	154400	134178570	9680	9680	9680	9680	0
247	20240717	154300	134178570	9680	9680	9680	9680	0
248	20240717	154200	134178570	9680	9680	9680	9680	0
249	20240717	154100	134178570	9680	9680	9680	9680	0
250	20240717	154000	134178570	9680	9680	9680	9680	0
251	20240717	153900	134178570	9680	9680	9680	9680	0
252	20240717	153800	134178570	9680	9680	9680	9680	0
253	20240717	153700	134178570	9680	9680	9680	9680	0
254	20240717	153600	134178570	9680	9680	9680	9680	0
255	20240717	153500	134178570	9680	9680	9680	9680	0
256	20240717	153400	134178570	9680	9680	9680	9680	0
257	20240717	153300	134178570	9680	9680	9680	9680	0
258	20240717	153200	134178570	9680	9680	9680	9680	0
259	20240717	153100	134178570	9680	9680	9680	9680	0
260	20240717	153000	134178570	9680	9680	9680	9680	2
261	20240717	152900	134159210	9720	9720	9720	9720	0
262	20240717	152800	134159210	9720	9720	9720	9720	0
263	20240717	152700	134159210	9720	9720	9720	9720	0
264	20240717	152600	134159210	9720	9720	9720	9720	0
265	20240717	152500	134159210	9720	9720	9720	9720	0
266	20240717	152400	134159210	9720	9720	9720	9720	0
267	20240717	152300	134159210	9720	9720	9720	9720	0
268	20240717	152200	134159210	9720	9720	9720	9720	0
269	20240717	152100	134159210	9720	9720	9720	9720	0
270	20240717	152000	134159210	9720	9720	9720	9720	0
271	20240717	151900	134159210	9720	9720	9720	9720	0
272	20240717	151800	134159210	9720	9720	9720	9720	0
273	20240717	151700	134159210	9720	9720	9720	9720	1
274	20240717	151600	134149490	9670	9670	9670	9670	0
275	20240717	151500	134149490	9670	9670	9670	9670	0
276	20240717	151400	134149490	9670	9670	9670	9670	0
277	20240717	151300	134149490	9670	9670	9670	9670	0
278	20240717	151200	134149490	9670	9670	9670	9670	0
279	20240717	151100	134149490	9670	9670	9670	9670	0
280	20240717	151000	134149490	9670	9670	9670	9670	0
281	20240717	150900	134149490	9670	9670	9670	9670	11
282	20240717	150800	134043120	9720	9720	9720	9720	0
283	20240717	150700	134043120	9720	9720	9720	9720	0
284	20240717	150600	134043120	9720	9720	9720	9720	0
285	20240717	150500	134043120	9720	9720	9720	9720	0
286	20240717	150400	134043120	9720	9720	9720	9720	0
287	20240717	150300	134043120	9720	9720	9720	9720	206
288	20240717	150200	132040800	9730	9730	9730	9730	0
289	20240717	150100	132040800	9730	9730	9730	9730	0
290	20240717	150000	132040800	9730	9730	9730	9730	0
291	20240717	145900	132040800	9730	9730	9730	9730	0
292	20240717	145800	132040800	9730	9730	9730	9730	0
293	20240717	145700	132040800	9730	9730	9730	9730	0
294	20240717	145600	132040800	9730	9730	9730	9730	0
295	20240717	145500	132040800	9730	9730	9730	9730	0
296	20240717	145400	132040800	9730	9730	9730	9730	0
297	20240717	145300	132040800	9730	9730	9730	9730	0
298	20240717	145200	132040800	9730	9730	9730	9730	0
299	20240717	145100	132040800	9730	9730	9730	9730	0
300	20240717	145000	132040800	9730	9730	9730	9730	0
301	20240717	144900	132040800	9730	9730	9730	9730	0
302	20240717	144800	132040800	9730	9730	9730	9730	0
303	20240717	144700	132040800	9730	9730	9730	9730	0
304	20240717	144600	132040800	9730	9730	9730	9730	0
305	20240717	144500	132040800	9730	9730	9730	9730	0
306	20240717	144400	132040800	9730	9730	9730	9730	0
307	20240717	144300	132040800	9730	9730	9730	9730	0
308	20240717	144200	132040800	9730	9730	9730	9730	0
309	20240717	144100	132040800	9730	9730	9730	9730	0
310	20240717	144000	132040800	9730	9730	9730	9730	0
311	20240717	143900	132040800	9730	9730	9730	9730	0
312	20240717	143800	132040800	9730	9730	9730	9730	0
313	20240717	143700	132040800	9730	9730	9730	9730	0
314	20240717	143600	132040800	9730	9730	9730	9730	0
315	20240717	143500	132040800	9730	9730	9730	9730	0
316	20240717	143400	132040800	9730	9730	9730	9730	0
317	20240717	143300	132040800	9730	9730	9730	9730	0
318	20240717	143200	132040800	9730	9730	9730	9730	0
319	20240717	143100	132040800	9730	9730	9730	9730	0
320	20240717	143000	132040800	9730	9730	9730	9730	0
321	20240717	142900	132040800	9730	9730	9730	9730	0
322	20240717	142800	132040800	9730	9730	9730	9730	0
323	20240717	142700	132040800	9730	9730	9730	9730	0
324	20240717	142600	132040800	9730	9730	9730	9730	0
325	20240717	142500	132040800	9730	9730	9730	9730	0
326	20240717	142400	132040800	9730	9730	9730	9730	0
327	20240717	142300	132040800	9730	9730	9730	9730	0
328	20240717	142200	132040800	9730	9730	9730	9730	0
329	20240717	142100	132040800	9730	9730	9730	9730	0
330	20240717	142000	132040800	9730	9730	9730	9730	0
331	20240717	141900	132040800	9730	9730	9730	9730	0
332	20240717	141800	132040800	9730	9730	9730	9730	0
333	20240717	141700	132040800	9730	9730	9730	9730	0
334	20240717	141600	132040800	9730	9730	9730	9730	0
335	20240717	141500	132040800	9730	9730	9730	9730	0
336	20240717	141400	132040800	9730	9730	9730	9730	0
337	20240717	141300	132040800	9730	9730	9730	9730	0
338	20240717	141200	132040800	9730	9730	9730	9730	0
339	20240717	141100	132040800	9730	9730	9730	9730	0
340	20240717	141000	132040800	9730	9730	9730	9730	0
341	20240717	140900	132040800	9730	9730	9730	9730	0
342	20240717	140800	132040800	9730	9730	9730	9730	0
343	20240717	140700	132040800	9730	9730	9730	9730	0
344	20240717	140600	132040800	9730	9730	9730	9730	0
345	20240717	140500	132040800	9730	9730	9730	9730	0
346	20240717	140400	132040800	9730	9730	9730	9730	0
347	20240717	140300	132040800	9730	9730	9730	9730	0
348	20240717	140200	132040800	9730	9730	9730	9730	0
349	20240717	140100	132040800	9730	9730	9730	9730	0
350	20240717	140000	132040800	9730	9730	9730	9730	0
351	20240717	135900	132040800	9730	9730	9730	9730	1
352	20240717	135800	132031070	9730	9730	9730	9730	0
353	20240717	135700	132031070	9730	9730	9730	9730	0
354	20240717	135600	132031070	9730	9730	9730	9730	0
355	20240717	135500	132031070	9730	9730	9730	9730	0
356	20240717	135400	132031070	9730	9730	9730	9730	0
357	20240717	135300	132031070	9730	9730	9730	9730	0
358	20240717	135200	132031070	9730	9730	9730	9730	0
359	20240717	135100	132031070	9730	9730	9730	9730	0
360	20240717	135000	132031070	9730	9730	9730	9730	0
361	20240717	134900	132031070	9730	9730	9730	9730	0
362	20240717	134800	132031070	9730	9730	9730	9730	0
363	20240717	134700	132031070	9730	9730	9730	9730	0
364	20240717	134600	132031070	9730	9730	9730	9730	0
365	20240717	134500	132031070	9730	9730	9730	9730	0
366	20240717	134400	132031070	9730	9730	9730	9730	0
367	20240717	134300	132031070	9730	9730	9730	9730	0
368	20240717	134200	132031070	9730	9730	9730	9730	0
369	20240717	134100	132031070	9730	9730	9730	9730	0
370	20240717	134000	132031070	9730	9730	9730	9730	0
371	20240717	133900	132031070	9730	9730	9730	9730	0
372	20240717	133800	132031070	9730	9730	9730	9730	0
373	20240717	133700	132031070	9730	9730	9730	9730	0
374	20240717	133600	132031070	9730	9730	9730	9730	0
375	20240717	133500	132031070	9730	9730	9730	9730	0
376	20240717	133400	132031070	9730	9730	9730	9730	0
377	20240717	133300	132031070	9730	9730	9730	9730	0
378	20240717	133200	132031070	9730	9730	9730	9730	0
379	20240717	133100	132031070	9730	9730	9730	9730	0
380	20240717	133000	132031070	9730	9730	9730	9730	0
381	20240717	132900	132031070	9730	9730	9730	9730	1
382	20240717	132800	132021340	9650	9650	9650	9650	0
383	20240717	132700	132021340	9650	9650	9650	9650	0
384	20240717	132600	132021340	9650	9650	9650	9650	0
385	20240717	132500	132021340	9650	9650	9650	9650	0
386	20240717	132400	132021340	9650	9650	9650	9650	0
387	20240717	132300	132021340	9650	9650	9650	9650	0
388	20240717	132200	132021340	9650	9650	9650	9650	0
389	20240717	132100	132021340	9650	9650	9650	9650	0
390	20240717	132000	132021340	9650	9650	9650	9650	0
391	20240717	131900	132021340	9650	9650	9650	9650	0
392	20240717	131800	132021340	9650	9650	9650	9650	0
393	20240717	131700	132021340	9650	9650	9650	9650	0
394	20240717	131600	132021340	9650	9650	9650	9650	0
395	20240717	131500	132021340	9650	9690	9690	9650	4843
396	20240717	131400	85244860	9720	9720	9720	9720	0
397	20240717	131300	85244860	9720	9720	9720	9720	0
398	20240717	131200	85244860	9720	9720	9720	9720	1
399	20240717	131100	85235140	9730	9730	9730	9730	0
400	20240717	131000	85235140	9730	9730	9730	9730	0
401	20240717	130900	85235140	9730	9730	9730	9730	0
402	20240717	130800	85235140	9730	9730	9730	9730	0
403	20240717	130700	85235140	9730	9730	9730	9730	0
404	20240717	130600	85235140	9730	9730	9730	9730	0
405	20240717	130500	85235140	9730	9730	9730	9730	0
406	20240717	130400	85235140	9730	9730	9730	9730	0
407	20240717	130300	85235140	9730	9730	9730	9730	0
408	20240717	130200	85235140	9730	9730	9730	9730	0
409	20240717	130100	85235140	9730	9730	9730	9730	0
410	20240717	130000	85235140	9730	9730	9730	9730	0
411	20240717	125900	85235140	9730	9730	9730	9730	0
412	20240717	125800	85235140	9730	9730	9730	9730	0
413	20240717	125700	85235140	9730	9730	9730	9730	0
414	20240717	125600	85235140	9730	9730	9730	9730	0
415	20240717	125500	85235140	9730	9730	9730	9730	0
416	20240717	125400	85235140	9730	9730	9730	9730	0
417	20240717	125300	85235140	9730	9730	9730	9730	0
418	20240717	125200	85235140	9730	9730	9730	9730	0
419	20240717	125100	85235140	9730	9730	9730	9730	0
420	20240717	125000	85235140	9730	9730	9730	9730	0
421	20240717	124900	85235140	9730	9730	9730	9730	0
422	20240717	124800	85235140	9730	9730	9730	9730	0
423	20240717	124700	85235140	9730	9730	9730	9730	0
424	20240717	124600	85235140	9730	9730	9730	9730	0
425	20240717	124500	85235140	9730	9730	9730	9730	0
426	20240717	124400	85235140	9730	9730	9730	9730	0
427	20240717	124300	85235140	9730	9730	9730	9730	0
428	20240717	124200	85235140	9730	9730	9730	9730	0
429	20240717	124100	85235140	9730	9730	9730	9730	0
430	20240717	124000	85235140	9730	9730	9730	9730	0
431	20240717	123900	85235140	9730	9730	9730	9730	0
432	20240717	123800	85235140	9730	9730	9730	9730	0
433	20240717	123700	85235140	9730	9730	9730	9730	0
434	20240717	123600	85235140	9730	9730	9730	9730	0
435	20240717	123500	85235140	9730	9730	9730	9730	0
436	20240717	123400	85235140	9730	9730	9730	9730	0
437	20240717	123300	85235140	9730	9730	9730	9730	0
438	20240717	123200	85235140	9730	9730	9730	9730	0
439	20240717	123100	85235140	9730	9730	9730	9730	0
440	20240717	123000	85235140	9730	9730	9730	9730	0
441	20240717	122900	85235140	9730	9730	9730	9730	0
442	20240717	122800	85235140	9730	9730	9730	9730	0
443	20240717	122700	85235140	9730	9730	9730	9730	0
444	20240717	122600	85235140	9730	9730	9730	9730	0
445	20240717	122500	85235140	9730	9730	9730	9730	0
446	20240717	122400	85235140	9730	9730	9730	9730	0
447	20240717	122300	85235140	9730	9730	9730	9730	0
448	20240717	122200	85235140	9730	9730	9730	9730	0
449	20240717	122100	85235140	9730	9730	9730	9730	0
450	20240717	122000	85235140	9730	9730	9730	9730	0
451	20240717	121900	85235140	9730	9730	9730	9730	0
452	20240717	121800	85235140	9730	9730	9730	9730	0
453	20240717	121700	85235140	9730	9730	9730	9730	0
454	20240717	121600	85235140	9730	9730	9730	9730	0
455	20240717	121500	85235140	9730	9730	9730	9730	0
456	20240717	121400	85235140	9730	9730	9730	9730	0
457	20240717	121300	85235140	9730	9730	9730	9730	0
458	20240717	121200	85235140	9730	9730	9730	9730	0
459	20240717	121100	85235140	9730	9730	9730	9730	0
460	20240717	121000	85235140	9730	9730	9730	9730	0
461	20240717	120900	85235140	9730	9730	9730	9730	0
462	20240717	120800	85235140	9730	9730	9730	9730	0
463	20240717	120700	85235140	9730	9730	9730	9730	0
464	20240717	120600	85235140	9730	9730	9730	9730	4
465	20240717	120500	85196220	9730	9730	9730	9730	0
466	20240717	120400	85196220	9730	9730	9730	9730	0
467	20240717	120300	85196220	9730	9730	9730	9730	0
468	20240717	120200	85196220	9730	9730	9730	9730	1
469	20240717	120100	85186490	9680	9680	9680	9680	0
470	20240717	120000	85186490	9680	9680	9680	9680	0
471	20240717	115900	85186490	9680	9680	9680	9680	0
472	20240717	115800	85186490	9680	9680	9680	9680	0
473	20240717	115700	85186490	9680	9680	9680	9680	0
474	20240717	115600	85186490	9680	9680	9680	9680	0
475	20240717	115500	85186490	9680	9680	9680	9680	0
476	20240717	115400	85186490	9680	9680	9680	9680	0
477	20240717	115300	85186490	9680	9680	9680	9680	0
478	20240717	115200	85186490	9680	9680	9680	9680	0
479	20240717	115100	85186490	9680	9680	9680	9680	0
480	20240717	115000	85186490	9680	9700	9700	9680	159
481	20240717	114900	83645330	9730	9730	9730	9730	516
482	20240717	114800	78624650	9700	9700	9700	9700	0
483	20240717	114700	78624650	9700	9700	9700	9700	0
484	20240717	114600	78624650	9700	9700	9700	9700	0
485	20240717	114500	78624650	9700	9700	9700	9700	0
486	20240717	114400	78624650	9700	9700	9700	9700	0
487	20240717	114300	78624650	9700	9700	9700	9700	0
488	20240717	114200	78624650	9700	9700	9700	9700	0
489	20240717	114100	78624650	9700	9700	9700	9700	0
490	20240717	114000	78624650	9700	9700	9700	9700	0
491	20240717	113900	78624650	9700	9700	9700	9700	0
492	20240717	113800	78624650	9700	9700	9700	9700	0
493	20240717	113700	78624650	9700	9700	9700	9700	0
494	20240717	113600	78624650	9700	9700	9700	9700	0
495	20240717	113500	78624650	9700	9700	9700	9700	0
496	20240717	113400	78624650	9700	9700	9700	9700	0
497	20240717	113300	78624650	9700	9700	9700	9700	0
498	20240717	113200	78624650	9700	9700	9700	9700	0
499	20240717	113100	78624650	9700	9700	9700	9700	0
500	20240717	113000	78624650	9700	9700	9700	9700	0
501	20240717	112900	78624650	9700	9700	9700	9700	0
502	20240717	112800	78624650	9700	9700	9700	9700	0
503	20240717	112700	78624650	9700	9700	9700	9700	0
504	20240717	112600	78624650	9700	9700	9700	9700	0
505	20240717	112500	78624650	9700	9700	9700	9700	0
506	20240717	112400	78624650	9700	9700	9700	9700	0
507	20240717	112300	78624650	9700	9700	9700	9700	0
508	20240717	112200	78624650	9700	9700	9700	9700	0
509	20240717	112100	78624650	9700	9700	9700	9700	0
510	20240717	112000	78624650	9700	9700	9700	9700	0
511	20240717	111900	78624650	9700	9700	9700	9700	0
512	20240717	111800	78624650	9700	9700	9700	9700	0
513	20240717	111700	78624650	9700	9700	9700	9700	0
514	20240717	111600	78624650	9700	9700	9700	9700	0
515	20240717	111500	78624650	9700	9700	9700	9700	0
516	20240717	111400	78624650	9700	9700	9700	9700	0
517	20240717	111300	78624650	9700	9700	9700	9700	0
518	20240717	111200	78624650	9700	9700	9700	9700	0
519	20240717	111100	78624650	9700	9700	9700	9700	0
520	20240717	111000	78624650	9700	9700	9700	9700	0
521	20240717	110900	78624650	9700	9700	9700	9700	0
522	20240717	110800	78624650	9700	9700	9700	9700	0
523	20240717	110700	78624650	9700	9700	9700	9700	0
524	20240717	110600	78624650	9700	9700	9700	9700	0
525	20240717	110500	78624650	9700	9700	9700	9700	0
526	20240717	110400	78624650	9700	9700	9700	9700	0
527	20240717	110300	78624650	9700	9700	9700	9700	0
528	20240717	110200	78624650	9700	9700	9700	9700	0
529	20240717	110100	78624650	9700	9700	9700	9700	0
530	20240717	110000	78624650	9700	9700	9700	9700	0
531	20240717	105900	78624650	9700	9700	9700	9700	0
532	20240717	105800	78624650	9700	9700	9700	9700	0
533	20240717	105700	78624650	9700	9700	9700	9700	71
534	20240717	105600	77935950	9720	9720	9720	9720	0
535	20240717	105500	77935950	9720	9720	9720	9720	0
536	20240717	105400	77935950	9720	9720	9720	9720	100
537	20240717	105300	76963950	9720	9720	9720	9720	0
538	20240717	105200	76963950	9720	9720	9720	9720	0
539	20240717	105100	76963950	9720	9720	9720	9720	0
540	20240717	105000	76963950	9720	9720	9720	9720	0
541	20240717	104900	76963950	9720	9720	9720	9720	0
542	20240717	104800	76963950	9720	9720	9720	9720	0
543	20240717	104700	76963950	9720	9720	9720	9720	0
544	20240717	104600	76963950	9720	9720	9720	9720	0
545	20240717	104500	76963950	9720	9720	9720	9720	0
546	20240717	104400	76963950	9720	9720	9720	9720	0
547	20240717	104300	76963950	9720	9720	9720	9720	0
548	20240717	104200	76963950	9720	9720	9720	9720	0
549	20240717	104100	76963950	9720	9720	9720	9720	0
550	20240717	104000	76963950	9720	9720	9720	9720	0
551	20240717	103900	76963950	9720	9720	9720	9720	0
552	20240717	103800	76963950	9720	9720	9720	9720	0
553	20240717	103700	76963950	9720	9720	9720	9720	0
554	20240717	103600	76963950	9720	9720	9720	9720	0
555	20240717	103500	76963950	9720	9720	9720	9720	0
556	20240717	103400	76963950	9720	9720	9720	9720	0
557	20240717	103300	76963950	9720	9720	9720	9720	0
558	20240717	103200	76963950	9720	9720	9720	9720	0
559	20240717	103100	76963950	9720	9720	9720	9720	0
560	20240717	103000	76963950	9720	9720	9720	9720	0
561	20240717	102900	76963950	9720	9720	9720	9720	0
562	20240717	102800	76963950	9720	9720	9720	9720	0
563	20240717	102700	76963950	9720	9720	9720	9720	0
564	20240717	102600	76963950	9720	9720	9720	9720	1
565	20240717	102500	76954230	9720	9720	9720	9720	27
566	20240717	102400	76691790	9720	9720	9720	9720	0
567	20240717	102300	76691790	9720	9720	9720	9720	0
568	20240717	102200	76691790	9720	9720	9720	9720	0
569	20240717	102100	76691790	9720	9720	9720	9720	0
570	20240717	102000	76691790	9720	9720	9720	9720	0
571	20240717	101900	76691790	9720	9720	9720	9720	0
572	20240717	101800	76691790	9720	9720	9720	9720	0
573	20240717	101700	76691790	9720	9720	9720	9720	0
574	20240717	101600	76691790	9720	9720	9720	9720	0
575	20240717	101500	76691790	9720	9720	9720	9720	0
576	20240717	101400	76691790	9720	9720	9720	9720	0
577	20240717	101300	76691790	9720	9720	9720	9720	0
578	20240717	101200	76691790	9720	9720	9720	9720	0
579	20240717	101100	76691790	9720	9720	9720	9720	0
580	20240717	101000	76691790	9720	9720	9720	9720	0
581	20240717	100900	76691790	9720	9710	9720	9710	57
582	20240717	100800	76138010	9730	9730	9730	9730	0
583	20240717	100700	76138010	9730	9730	9730	9730	0
584	20240717	100600	76138010	9730	9730	9730	9730	0
585	20240717	100500	76138010	9730	9730	9730	9730	0
586	20240717	100400	76138010	9730	9730	9730	9730	0
587	20240717	100300	76138010	9730	9730	9730	9730	0
588	20240717	100200	76138010	9730	9730	9730	9730	0
589	20240717	100100	76138010	9730	9730	9730	9730	0
590	20240717	100000	76138010	9730	9730	9730	9730	0
591	20240717	095900	76138010	9730	9730	9730	9730	0
592	20240717	095800	76138010	9730	9730	9730	9730	0
593	20240717	095700	76138010	9730	9730	9730	9730	0
594	20240717	095600	76138010	9730	9730	9730	9730	1
595	20240717	095500	76128280	9720	9720	9720	9720	0
596	20240717	095400	76128280	9720	9720	9720	9720	0
597	20240717	095300	76128280	9720	9720	9720	9720	0
598	20240717	095200	76128280	9720	9720	9720	9720	0
599	20240717	095100	76128280	9720	9720	9720	9720	1
600	20240717	095000	76118560	9730	9730	9730	9730	242
601	20240717	094900	73763900	9760	9720	9760	9720	7564
602	20240717	094800	164620	9710	9710	9710	9710	0
603	20240717	094700	164620	9710	9710	9710	9710	0
604	20240717	094600	164620	9710	9710	9710	9710	0
605	20240717	094500	164620	9710	9710	9710	9710	0
606	20240717	094400	164620	9710	9710	9710	9710	0
607	20240717	094300	164620	9710	9710	9710	9710	0
608	20240717	094200	164620	9710	9710	9710	9710	0
609	20240717	094100	164620	9710	9710	9710	9710	0
610	20240717	094000	164620	9710	9710	9710	9710	0
611	20240717	093900	164620	9710	9710	9710	9710	0
612	20240717	093800	164620	9710	9710	9710	9710	0
613	20240717	093700	164620	9710	9710	9710	9710	0
614	20240717	093600	164620	9710	9710	9710	9710	0
615	20240717	093500	164620	9710	9710	9710	9710	0
616	20240717	093400	164620	9710	9710	9710	9710	0
617	20240717	093300	164620	9710	9710	9710	9710	0
618	20240717	093200	164620	9710	9710	9710	9710	0
619	20240717	093100	164620	9710	9710	9710	9710	0
620	20240717	093000	164620	9710	9710	9710	9710	0
621	20240717	092900	164620	9710	9710	9710	9710	0
622	20240717	092800	164620	9710	9710	9710	9710	0
623	20240717	092700	164620	9710	9710	9710	9710	0
624	20240717	092600	164620	9710	9710	9710	9710	0
625	20240717	092500	164620	9710	9710	9710	9710	0
626	20240717	092400	164620	9710	9710	9710	9710	0
627	20240717	092300	164620	9710	9710	9710	9710	0
628	20240717	092200	164620	9710	9710	9710	9710	0
629	20240717	092100	164620	9710	9710	9710	9710	0
630	20240717	092000	164620	9710	9710	9710	9710	0
631	20240717	091900	164620	9710	9710	9710	9710	0
632	20240717	091800	164620	9710	9710	9710	9710	0
633	20240717	091700	164620	9710	9710	9710	9710	0
634	20240717	091600	164620	9710	9710	9710	9710	10
635	20240717	091500	67520	9650	9650	9650	9650	0
636	20240717	091400	67520	9650	9650	9650	9650	0
637	20240717	091300	67520	9650	9650	9650	9650	0
638	20240717	091200	67520	9650	9650	9650	9650	0
639	20240717	091100	67520	9650	9650	9650	9650	0
640	20240717	091000	67520	9650	9650	9650	9640	7
641	20240717	090900	0	9720	9720	9720	9720	0
642	20240717	090800	0	9720	9720	9720	9720	0
643	20240717	090700	0	9720	9720	9720	9720	0
644	20240717	090600	0	9720	9720	9720	9720	0
645	20240717	090500	0	9720	9720	9720	9720	0
646	20240717	090400	0	9720	9720	9720	9720	0
647	20240717	090300	0	9720	9720	9720	9720	0
648	20240717	090200	0	9720	9720	9720	9720	0
649	20240717	090100	0	9720	9720	9720	9720	0
650	20240717	090000	0	9720	9720	9720	9720	0