KissMeData/084670/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	200100	2946660	9760	9760	9760	9760	11
3	20240702	200000	2946660	9760	9760	9760	9760	0
4	20240702	195900	2946660	9760	9760	9760	9760	0
5	20240702	195800	2946660	9760	9760	9760	9760	0
6	20240702	195700	2946660	9760	9760	9760	9760	0
7	20240702	195600	2946660	9760	9760	9760	9760	0
8	20240702	195500	2946660	9760	9760	9760	9760	0
9	20240702	195400	2946660	9760	9760	9760	9760	0
10	20240702	195300	2946660	9760	9760	9760	9760	0
11	20240702	195200	2946660	9760	9760	9760	9760	0
12	20240702	195100	2946660	9760	9760	9760	9760	0
13	20240702	195000	2946660	9760	9760	9760	9760	0
14	20240702	194900	2946660	9760	9760	9760	9760	0
15	20240702	194800	2946660	9760	9760	9760	9760	0
16	20240702	194700	2946660	9760	9760	9760	9760	0
17	20240702	194600	2946660	9760	9760	9760	9760	0
18	20240702	194500	2946660	9760	9760	9760	9760	0
19	20240702	194400	2946660	9760	9760	9760	9760	0
20	20240702	194300	2946660	9760	9760	9760	9760	0
21	20240702	194200	2946660	9760	9760	9760	9760	0
22	20240702	194100	2946660	9760	9760	9760	9760	0
23	20240702	194000	2946660	9760	9760	9760	9760	0
24	20240702	193900	2946660	9760	9760	9760	9760	0
25	20240702	193800	2946660	9760	9760	9760	9760	0
26	20240702	193700	2946660	9760	9760	9760	9760	0
27	20240702	193600	2946660	9760	9760	9760	9760	0
28	20240702	193500	2946660	9760	9760	9760	9760	0
29	20240702	193400	2946660	9760	9760	9760	9760	0
30	20240702	193300	2946660	9760	9760	9760	9760	0
31	20240702	193200	2946660	9760	9760	9760	9760	0
32	20240702	193100	2946660	9760	9760	9760	9760	11
33	20240702	193000	2946660	9760	9760	9760	9760	0
34	20240702	192900	2946660	9760	9760	9760	9760	0
35	20240702	192800	2946660	9760	9760	9760	9760	0
36	20240702	192700	2946660	9760	9760	9760	9760	0
37	20240702	192600	2946660	9760	9760	9760	9760	0
38	20240702	192500	2946660	9760	9760	9760	9760	0
39	20240702	192400	2946660	9760	9760	9760	9760	0
40	20240702	192300	2946660	9760	9760	9760	9760	0
41	20240702	192200	2946660	9760	9760	9760	9760	0
42	20240702	192100	2946660	9760	9760	9760	9760	0
43	20240702	192000	2946660	9760	9760	9760	9760	0
44	20240702	191900	2946660	9760	9760	9760	9760	0
45	20240702	191800	2946660	9760	9760	9760	9760	0
46	20240702	191700	2946660	9760	9760	9760	9760	0
47	20240702	191600	2946660	9760	9760	9760	9760	0
48	20240702	191500	2946660	9760	9760	9760	9760	0
49	20240702	191400	2946660	9760	9760	9760	9760	0
50	20240702	191300	2946660	9760	9760	9760	9760	0
51	20240702	191200	2946660	9760	9760	9760	9760	0
52	20240702	191100	2946660	9760	9760	9760	9760	0
53	20240702	191000	2946660	9760	9760	9760	9760	0
54	20240702	190900	2946660	9760	9760	9760	9760	0
55	20240702	190800	2946660	9760	9760	9760	9760	0
56	20240702	190700	2946660	9760	9760	9760	9760	0
57	20240702	190600	2946660	9760	9760	9760	9760	0
58	20240702	190500	2946660	9760	9760	9760	9760	0
59	20240702	190400	2946660	9760	9760	9760	9760	0
60	20240702	190300	2946660	9760	9760	9760	9760	0
61	20240702	190200	2946660	9760	9760	9760	9760	0
62	20240702	190100	2946660	9760	9760	9760	9760	11
63	20240702	190000	2946660	9760	9760	9760	9760	0
64	20240702	185900	2946660	9760	9760	9760	9760	0
65	20240702	185800	2946660	9760	9760	9760	9760	0
66	20240702	185700	2946660	9760	9760	9760	9760	0
67	20240702	185600	2946660	9760	9760	9760	9760	0
68	20240702	185500	2946660	9760	9760	9760	9760	0
69	20240702	185400	2946660	9760	9760	9760	9760	0
70	20240702	185300	2946660	9760	9760	9760	9760	0
71	20240702	185200	2946660	9760	9760	9760	9760	0
72	20240702	185100	2946660	9760	9760	9760	9760	0
73	20240702	185000	2946660	9760	9760	9760	9760	0
74	20240702	184900	2946660	9760	9760	9760	9760	0
75	20240702	184800	2946660	9760	9760	9760	9760	0
76	20240702	184700	2946660	9760	9760	9760	9760	0
77	20240702	184600	2946660	9760	9760	9760	9760	0
78	20240702	184500	2946660	9760	9760	9760	9760	0
79	20240702	184400	2946660	9760	9760	9760	9760	0
80	20240702	184300	2946660	9760	9760	9760	9760	0
81	20240702	184200	2946660	9760	9760	9760	9760	0
82	20240702	184100	2946660	9760	9760	9760	9760	0
83	20240702	184000	2946660	9760	9760	9760	9760	0
84	20240702	183900	2946660	9760	9760	9760	9760	0
85	20240702	183800	2946660	9760	9760	9760	9760	0
86	20240702	183700	2946660	9760	9760	9760	9760	0
87	20240702	183600	2946660	9760	9760	9760	9760	0
88	20240702	183500	2946660	9760	9760	9760	9760	0
89	20240702	183400	2946660	9760	9760	9760	9760	0
90	20240702	183300	2946660	9760	9760	9760	9760	0
91	20240702	183200	2946660	9760	9760	9760	9760	0
92	20240702	183100	2946660	9760	9760	9760	9760	11
93	20240702	183000	2946660	9760	9760	9760	9760	0
94	20240702	182900	2946660	9760	9760	9760	9760	0
95	20240702	182800	2946660	9760	9760	9760	9760	0
96	20240702	182700	2946660	9760	9760	9760	9760	0
97	20240702	182600	2946660	9760	9760	9760	9760	0
98	20240702	182500	2946660	9760	9760	9760	9760	0
99	20240702	182400	2946660	9760	9760	9760	9760	0
100	20240702	182300	2946660	9760	9760	9760	9760	0
101	20240702	182200	2946660	9760	9760	9760	9760	0
102	20240702	182100	2946660	9760	9760	9760	9760	0
103	20240702	182000	2946660	9760	9760	9760	9760	0
104	20240702	181900	2946660	9760	9760	9760	9760	0
105	20240702	181800	2946660	9760	9760	9760	9760	0
106	20240702	181700	2946660	9760	9760	9760	9760	0
107	20240702	181600	2946660	9760	9760	9760	9760	0
108	20240702	181500	2946660	9760	9760	9760	9760	0
109	20240702	181400	2946660	9760	9760	9760	9760	0
110	20240702	181300	2946660	9760	9760	9760	9760	0
111	20240702	181200	2946660	9760	9760	9760	9760	0
112	20240702	181100	2946660	9760	9760	9760	9760	0
113	20240702	181000	2946660	9760	9760	9760	9760	0
114	20240702	180900	2946660	9760	9760	9760	9760	0
115	20240702	180800	2946660	9760	9760	9760	9760	0
116	20240702	180700	2946660	9760	9760	9760	9760	0
117	20240702	180600	2946660	9760	9760	9760	9760	0
118	20240702	180500	2946660	9760	9760	9760	9760	0
119	20240702	180400	2946660	9760	9760	9760	9760	0
120	20240702	180300	2946660	9760	9760	9760	9760	0
121	20240702	180200	2946660	9760	9760	9760	9760	0
122	20240702	180100	2946660	9760	9760	9760	9760	11
123	20240702	180000	2946660	9760	9760	9760	9760	0
124	20240702	175900	2946660	9760	9760	9760	9760	0
125	20240702	175800	2946660	9760	9760	9760	9760	0
126	20240702	175700	2946660	9760	9760	9760	9760	0
127	20240702	175600	2946660	9760	9760	9760	9760	0
128	20240702	175500	2946660	9760	9760	9760	9760	0
129	20240702	175400	2946660	9760	9760	9760	9760	0
130	20240702	175300	2946660	9760	9760	9760	9760	0
131	20240702	175200	2946660	9760	9760	9760	9760	0
132	20240702	175100	2946660	9760	9760	9760	9760	0
133	20240702	175000	2946660	9760	9760	9760	9760	0
134	20240702	174900	2946660	9760	9760	9760	9760	0
135	20240702	174800	2946660	9760	9760	9760	9760	0
136	20240702	174700	2946660	9760	9760	9760	9760	0
137	20240702	174600	2946660	9760	9760	9760	9760	0
138	20240702	174500	2946660	9760	9760	9760	9760	0
139	20240702	174400	2946660	9760	9760	9760	9760	0
140	20240702	174300	2946660	9760	9760	9760	9760	0
141	20240702	174200	2946660	9760	9760	9760	9760	0
142	20240702	174100	2946660	9760	9760	9760	9760	0
143	20240702	174000	2946660	9760	9760	9760	9760	0
144	20240702	173900	2946660	9760	9760	9760	9760	0
145	20240702	173800	2946660	9760	9760	9760	9760	0
146	20240702	173700	2946660	9760	9760	9760	9760	0
147	20240702	173600	2946660	9760	9760	9760	9760	0
148	20240702	173500	2946660	9760	9760	9760	9760	0
149	20240702	173400	2946660	9760	9760	9760	9760	0
150	20240702	173300	2946660	9760	9760	9760	9760	0
151	20240702	173200	2946660	9760	9760	9760	9760	0
152	20240702	173100	2946660	9760	9760	9760	9760	11
153	20240702	173000	2946660	9760	9760	9760	9760	0
154	20240702	172900	2946660	9760	9760	9760	9760	0
155	20240702	172800	2946660	9760	9760	9760	9760	0
156	20240702	172700	2946660	9760	9760	9760	9760	0
157	20240702	172600	2946660	9760	9760	9760	9760	0
158	20240702	172500	2946660	9760	9760	9760	9760	0
159	20240702	172400	2946660	9760	9760	9760	9760	0
160	20240702	172300	2946660	9760	9760	9760	9760	0
161	20240702	172200	2946660	9760	9760	9760	9760	0
162	20240702	172100	2946660	9760	9760	9760	9760	0
163	20240702	172000	2946660	9760	9760	9760	9760	0
164	20240702	171900	2946660	9760	9760	9760	9760	0
165	20240702	171800	2946660	9760	9760	9760	9760	0
166	20240702	171700	2946660	9760	9760	9760	9760	0
167	20240702	171600	2946660	9760	9760	9760	9760	0
168	20240702	171500	2946660	9760	9760	9760	9760	0
169	20240702	171400	2946660	9760	9760	9760	9760	0
170	20240702	171300	2946660	9760	9760	9760	9760	0
171	20240702	171200	2946660	9760	9760	9760	9760	0
172	20240702	171100	2946660	9760	9760	9760	9760	0
173	20240702	171000	2946660	9760	9760	9760	9760	0
174	20240702	170900	2946660	9760	9760	9760	9760	0
175	20240702	170800	2946660	9760	9760	9760	9760	0
176	20240702	170700	2946660	9760	9760	9760	9760	0
177	20240702	170600	2946660	9760	9760	9760	9760	0
178	20240702	170500	2946660	9760	9760	9760	9760	0
179	20240702	170400	2946660	9760	9760	9760	9760	0
180	20240702	170300	2946660	9760	9760	9760	9760	0
181	20240702	170200	2946660	9760	9760	9760	9760	0
182	20240702	170100	2946660	9760	9760	9760	9760	11
183	20240702	170000	2946660	9760	9760	9760	9760	0
184	20240702	165900	2946660	9760	9760	9760	9760	0
185	20240702	165800	2946660	9760	9760	9760	9760	0
186	20240702	165700	2946660	9760	9760	9760	9760	0
187	20240702	165600	2946660	9760	9760	9760	9760	0
188	20240702	165500	2946660	9760	9760	9760	9760	0
189	20240702	165400	2946660	9760	9760	9760	9760	0
190	20240702	165300	2946660	9760	9760	9760	9760	0
191	20240702	165200	2946660	9760	9760	9760	9760	0
192	20240702	165100	2946660	9760	9760	9760	9760	0
193	20240702	165000	2946660	9760	9760	9760	9760	0
194	20240702	164900	2946660	9760	9760	9760	9760	0
195	20240702	164800	2946660	9760	9760	9760	9760	0
196	20240702	164700	2946660	9760	9760	9760	9760	0
197	20240702	164600	2946660	9760	9760	9760	9760	0
198	20240702	164500	2946660	9760	9760	9760	9760	0
199	20240702	164400	2946660	9760	9760	9760	9760	0
200	20240702	164300	2946660	9760	9760	9760	9760	0
201	20240702	164200	2946660	9760	9760	9760	9760	0
202	20240702	164100	2946660	9760	9760	9760	9760	0
203	20240702	164000	2946660	9760	9760	9760	9760	0
204	20240702	163900	2946660	9760	9760	9760	9760	0
205	20240702	163800	2946660	9760	9760	9760	9760	0
206	20240702	163700	2946660	9760	9760	9760	9760	0
207	20240702	163600	2946660	9760	9760	9760	9760	0
208	20240702	163500	2946660	9760	9760	9760	9760	0
209	20240702	163400	2946660	9760	9760	9760	9760	0
210	20240702	163300	2946660	9760	9760	9760	9760	0
211	20240702	163200	2946660	9760	9760	9760	9760	0
212	20240702	163100	2946660	9760	9760	9760	9760	11
213	20240702	163000	2946660	9760	9760	9760	9760	0
214	20240702	162900	2946660	9760	9760	9760	9760	0
215	20240702	162800	2946660	9760	9760	9760	9760	0
216	20240702	162700	2946660	9760	9760	9760	9760	0
217	20240702	162600	2946660	9760	9760	9760	9760	0
218	20240702	162500	2946660	9760	9760	9760	9760	0
219	20240702	162400	2946660	9760	9760	9760	9760	0
220	20240702	162300	2946660	9760	9760	9760	9760	0
221	20240702	162200	2946660	9760	9760	9760	9760	0
222	20240702	162100	2946660	9760	9760	9760	9760	0
223	20240702	162000	2946660	9760	9760	9760	9760	0
224	20240702	161900	2946660	9760	9760	9760	9760	0
225	20240702	161800	2946660	9760	9760	9760	9760	0
226	20240702	161700	2946660	9760	9760	9760	9760	0
227	20240702	161600	2946660	9760	9760	9760	9760	0
228	20240702	161500	2946660	9760	9760	9760	9760	0
229	20240702	161400	2946660	9760	9760	9760	9760	0
230	20240702	161300	2946660	9760	9760	9760	9760	0
231	20240702	161200	2946660	9760	9760	9760	9760	0
232	20240702	161100	2946660	9760	9760	9760	9760	0
233	20240702	161000	2946660	9760	9760	9760	9760	0
234	20240702	160900	2946660	9760	9760	9760	9760	0
235	20240702	160800	2946660	9760	9760	9760	9760	0
236	20240702	160700	2946660	9760	9760	9760	9760	0
237	20240702	160600	2946660	9760	9760	9760	9760	0
238	20240702	160500	2946660	9760	9760	9760	9760	0
239	20240702	160400	2946660	9760	9760	9760	9760	0
240	20240702	160300	2946660	9760	9760	9760	9760	0
241	20240702	160200	2946660	9760	9760	9760	9760	0
242	20240702	160100	2946660	9760	9760	9760	9760	11
243	20240702	160000	2946660	9760	9760	9760	9760	0
244	20240702	155900	2946660	9760	9760	9760	9760	0
245	20240702	155800	2946660	9760	9760	9760	9760	0
246	20240702	155700	2946660	9760	9760	9760	9760	0
247	20240702	155600	2946660	9760	9760	9760	9760	0
248	20240702	155500	2946660	9760	9760	9760	9760	0
249	20240702	155400	2946660	9760	9760	9760	9760	0
250	20240702	155300	2946660	9760	9760	9760	9760	0
251	20240702	155200	2946660	9760	9760	9760	9760	0
252	20240702	155100	2946660	9760	9760	9760	9760	0
253	20240702	155000	2946660	9760	9760	9760	9760	0
254	20240702	154900	2946660	9760	9760	9760	9760	0
255	20240702	154800	2946660	9760	9760	9760	9760	0
256	20240702	154700	2946660	9760	9760	9760	9760	0
257	20240702	154600	2946660	9760	9760	9760	9760	0
258	20240702	154500	2946660	9760	9760	9760	9760	0
259	20240702	154400	2946660	9760	9760	9760	9760	0
260	20240702	154300	2946660	9760	9760	9760	9760	0
261	20240702	154200	2946660	9760	9760	9760	9760	0
262	20240702	154100	2946660	9760	9760	9760	9760	0
263	20240702	154000	2946660	9760	9760	9760	9760	0
264	20240702	153900	2946660	9760	9760	9760	9760	0
265	20240702	153800	2946660	9760	9760	9760	9760	0
266	20240702	153700	2946660	9760	9760	9760	9760	0
267	20240702	153600	2946660	9760	9760	9760	9760	0
268	20240702	153500	2946660	9760	9760	9760	9760	0
269	20240702	153400	2946660	9760	9760	9760	9760	0
270	20240702	153300	2946660	9760	9760	9760	9760	0
271	20240702	153200	2946660	9760	9760	9760	9760	0
272	20240702	153100	2946660	9760	9760	9760	9760	11
273	20240702	153000	2946660	9760	9760	9760	9760	11
274	20240702	152900	2839300	9680	9680	9680	9680	0
275	20240702	152800	2839300	9680	9680	9680	9680	0
276	20240702	152700	2839300	9680	9680	9680	9680	0
277	20240702	152600	2839300	9680	9680	9680	9680	0
278	20240702	152500	2839300	9680	9680	9680	9680	0
279	20240702	152400	2839300	9680	9680	9680	9680	0
280	20240702	152300	2839300	9680	9680	9680	9680	0
281	20240702	152200	2839300	9680	9680	9680	9680	0
282	20240702	152100	2839300	9680	9680	9680	9680	0
283	20240702	152000	2839300	9680	9680	9680	9680	0
284	20240702	151900	2839300	9680	9680	9680	9680	0
285	20240702	151800	2839300	9680	9690	9690	9680	3
286	20240702	151700	2810250	9680	9680	9680	9680	0
287	20240702	151600	2810250	9680	9680	9680	9680	0
288	20240702	151500	2810250	9680	9680	9680	9680	0
289	20240702	151400	2810250	9680	9680	9680	9680	0
290	20240702	151300	2810250	9680	9680	9680	9680	0
291	20240702	151200	2810250	9680	9700	9700	9680	24
292	20240702	151100	2577790	9770	9770	9770	9770	0
293	20240702	151000	2577790	9770	9770	9770	9770	0
294	20240702	150900	2577790	9770	9770	9770	9770	1
295	20240702	150800	2568020	9680	9680	9680	9680	0
296	20240702	150700	2568020	9680	9680	9680	9680	0
297	20240702	150600	2568020	9680	9680	9680	9680	0
298	20240702	150500	2568020	9680	9680	9680	9680	0
299	20240702	150400	2568020	9680	9680	9680	9680	0
300	20240702	150300	2568020	9680	9680	9680	9680	0
301	20240702	150200	2568020	9680	9680	9680	9680	0
302	20240702	150100	2568020	9680	9680	9680	9680	0
303	20240702	150000	2568020	9680	9680	9680	9680	0
304	20240702	145900	2568020	9680	9680	9680	9680	0
305	20240702	145800	2568020	9680	9680	9680	9680	0
306	20240702	145700	2568020	9680	9680	9680	9680	0
307	20240702	145600	2568020	9680	9680	9680	9680	0
308	20240702	145500	2568020	9680	9680	9680	9680	0
309	20240702	145400	2568020	9680	9680	9680	9680	0
310	20240702	145300	2568020	9680	9680	9680	9680	0
311	20240702	145200	2568020	9680	9680	9680	9680	0
312	20240702	145100	2568020	9680	9680	9680	9680	0
313	20240702	145000	2568020	9680	9680	9680	9680	0
314	20240702	144900	2568020	9680	9680	9680	9680	0
315	20240702	144800	2568020	9680	9680	9680	9680	0
316	20240702	144700	2568020	9680	9680	9680	9680	0
317	20240702	144600	2568020	9680	9680	9680	9680	0
318	20240702	144500	2568020	9680	9680	9680	9680	0
319	20240702	144400	2568020	9680	9680	9680	9680	0
320	20240702	144300	2568020	9680	9680	9680	9680	0
321	20240702	144200	2568020	9680	9680	9680	9680	0
322	20240702	144100	2568020	9680	9680	9680	9680	0
323	20240702	144000	2568020	9680	9680	9680	9680	0
324	20240702	143900	2568020	9680	9680	9680	9680	0
325	20240702	143800	2568020	9680	9680	9680	9680	0
326	20240702	143700	2568020	9680	9680	9680	9680	0
327	20240702	143600	2568020	9680	9680	9680	9680	0
328	20240702	143500	2568020	9680	9680	9680	9680	0
329	20240702	143400	2568020	9680	9680	9680	9680	0
330	20240702	143300	2568020	9680	9680	9680	9680	0
331	20240702	143200	2568020	9680	9680	9680	9680	0
332	20240702	143100	2568020	9680	9680	9680	9680	0
333	20240702	143000	2568020	9680	9680	9680	9680	0
334	20240702	142900	2568020	9680	9680	9680	9680	0
335	20240702	142800	2568020	9680	9680	9680	9680	0
336	20240702	142700	2568020	9680	9680	9680	9680	0
337	20240702	142600	2568020	9680	9680	9680	9680	0
338	20240702	142500	2568020	9680	9680	9680	9680	0
339	20240702	142400	2568020	9680	9680	9680	9680	0
340	20240702	142300	2568020	9680	9680	9680	9680	0
341	20240702	142200	2568020	9680	9680	9680	9680	0
342	20240702	142100	2568020	9680	9680	9680	9680	0
343	20240702	142000	2568020	9680	9680	9680	9680	0
344	20240702	141900	2568020	9680	9680	9680	9680	0
345	20240702	141800	2568020	9680	9680	9680	9680	0
346	20240702	141700	2568020	9680	9680	9680	9680	0
347	20240702	141600	2568020	9680	9680	9680	9680	0
348	20240702	141500	2568020	9680	9680	9680	9680	0
349	20240702	141400	2568020	9680	9680	9680	9680	1
350	20240702	141300	2558340	9680	9680	9680	9680	0
351	20240702	141200	2558340	9680	9680	9680	9680	0
352	20240702	141100	2558340	9680	9680	9680	9680	0
353	20240702	141000	2558340	9680	9680	9680	9680	0
354	20240702	140900	2558340	9680	9680	9680	9680	0
355	20240702	140800	2558340	9680	9680	9680	9680	0
356	20240702	140700	2558340	9680	9680	9680	9680	0
357	20240702	140600	2558340	9680	9680	9680	9680	0
358	20240702	140500	2558340	9680	9680	9680	9680	0
359	20240702	140400	2558340	9680	9680	9680	9680	0
360	20240702	140300	2558340	9680	9680	9680	9680	0
361	20240702	140200	2558340	9680	9680	9680	9680	0
362	20240702	140100	2558340	9680	9680	9680	9680	0
363	20240702	140000	2558340	9680	9740	9740	9680	37
364	20240702	135900	2200080	9780	9780	9780	9780	0
365	20240702	135800	2200080	9780	9780	9780	9780	0
366	20240702	135700	2200080	9780	9780	9780	9780	0
367	20240702	135600	2200080	9780	9780	9780	9780	0
368	20240702	135500	2200080	9780	9780	9780	9780	0
369	20240702	135400	2200080	9780	9780	9780	9780	0
370	20240702	135300	2200080	9780	9780	9780	9780	0
371	20240702	135200	2200080	9780	9780	9780	9780	0
372	20240702	135100	2200080	9780	9780	9780	9780	0
373	20240702	135000	2200080	9780	9780	9780	9780	0
374	20240702	134900	2200080	9780	9780	9780	9780	0
375	20240702	134800	2200080	9780	9780	9780	9780	0
376	20240702	134700	2200080	9780	9780	9780	9780	0
377	20240702	134600	2200080	9780	9780	9780	9780	0
378	20240702	134500	2200080	9780	9780	9780	9780	0
379	20240702	134400	2200080	9780	9780	9780	9780	0
380	20240702	134300	2200080	9780	9780	9780	9780	0
381	20240702	134200	2200080	9780	9780	9780	9780	1
382	20240702	134100	2190300	9780	9780	9780	9780	0
383	20240702	134000	2190300	9780	9780	9780	9780	0
384	20240702	133900	2190300	9780	9780	9780	9780	0
385	20240702	133800	2190300	9780	9780	9780	9780	0
386	20240702	133700	2190300	9780	9780	9780	9780	0
387	20240702	133600	2190300	9780	9780	9780	9780	0
388	20240702	133500	2190300	9780	9780	9780	9780	0
389	20240702	133400	2190300	9780	9780	9780	9780	0
390	20240702	133300	2190300	9780	9780	9780	9780	0
391	20240702	133200	2190300	9780	9780	9780	9780	0
392	20240702	133100	2190300	9780	9780	9780	9780	0
393	20240702	133000	2190300	9780	9780	9780	9780	0
394	20240702	132900	2190300	9780	9780	9780	9780	0
395	20240702	132800	2190300	9780	9780	9780	9780	0
396	20240702	132700	2190300	9780	9780	9780	9780	0
397	20240702	132600	2190300	9780	9780	9780	9780	0
398	20240702	132500	2190300	9780	9780	9780	9780	0
399	20240702	132400	2190300	9780	9780	9780	9780	0
400	20240702	132300	2190300	9780	9780	9780	9780	0
401	20240702	132200	2190300	9780	9780	9780	9780	0
402	20240702	132100	2190300	9780	9780	9780	9780	0
403	20240702	132000	2190300	9780	9780	9780	9780	0
404	20240702	131900	2190300	9780	9780	9780	9780	0
405	20240702	131800	2190300	9780	9780	9780	9780	0
406	20240702	131700	2190300	9780	9780	9780	9780	0
407	20240702	131600	2190300	9780	9780	9780	9780	0
408	20240702	131500	2190300	9780	9780	9780	9780	0
409	20240702	131400	2190300	9780	9780	9780	9780	0
410	20240702	131300	2190300	9780	9780	9780	9780	0
411	20240702	131200	2190300	9780	9780	9780	9780	0
412	20240702	131100	2190300	9780	9780	9780	9780	0
413	20240702	131000	2190300	9780	9780	9780	9780	0
414	20240702	130900	2190300	9780	9780	9780	9780	0
415	20240702	130800	2190300	9780	9780	9780	9780	0
416	20240702	130700	2190300	9780	9780	9780	9780	0
417	20240702	130600	2190300	9780	9780	9780	9780	0
418	20240702	130500	2190300	9780	9780	9780	9780	0
419	20240702	130400	2190300	9780	9780	9780	9780	0
420	20240702	130300	2190300	9780	9780	9780	9780	0
421	20240702	130200	2190300	9780	9780	9780	9780	0
422	20240702	130100	2190300	9780	9780	9780	9780	0
423	20240702	130000	2190300	9780	9770	9780	9770	12
424	20240702	125900	2072960	9730	9730	9730	9730	0
425	20240702	125800	2072960	9730	9730	9730	9730	0
426	20240702	125700	2072960	9730	9730	9730	9730	1
427	20240702	125600	2063230	9720	9720	9720	9720	0
428	20240702	125500	2063230	9720	9720	9720	9720	0
429	20240702	125400	2063230	9720	9720	9720	9720	0
430	20240702	125300	2063230	9720	9720	9720	9720	0
431	20240702	125200	2063230	9720	9720	9720	9720	0
432	20240702	125100	2063230	9720	9720	9720	9720	0
433	20240702	125000	2063230	9720	9720	9720	9720	1
434	20240702	124900	2053510	9780	9780	9780	9780	0
435	20240702	124800	2053510	9780	9780	9780	9780	0
436	20240702	124700	2053510	9780	9780	9780	9780	12
437	20240702	124600	1936150	9730	9730	9730	9730	0
438	20240702	124500	1936150	9730	9780	9780	9730	2
439	20240702	124400	1916640	9680	9680	9680	9680	0
440	20240702	124300	1916640	9680	9780	9780	9680	2
441	20240702	124200	1897180	9780	9780	9780	9780	0
442	20240702	124100	1897180	9780	9780	9780	9780	0
443	20240702	124000	1897180	9780	9780	9780	9780	0
444	20240702	123900	1897180	9780	9780	9780	9780	0
445	20240702	123800	1897180	9780	9780	9780	9780	0
446	20240702	123700	1897180	9780	9780	9780	9780	0
447	20240702	123600	1897180	9780	9780	9780	9780	0
448	20240702	123500	1897180	9780	9780	9780	9780	0
449	20240702	123400	1897180	9780	9780	9780	9780	0
450	20240702	123300	1897180	9780	9780	9780	9780	0
451	20240702	123200	1897180	9780	9680	9780	9680	22
452	20240702	123100	1682220	9780	9780	9780	9780	0
453	20240702	123000	1682220	9780	9780	9780	9780	0
454	20240702	122900	1682220	9780	9780	9780	9780	0
455	20240702	122800	1682220	9780	9780	9780	9780	0
456	20240702	122700	1682220	9780	9780	9780	9780	0
457	20240702	122600	1682220	9780	9780	9780	9780	0
458	20240702	122500	1682220	9780	9780	9780	9780	0
459	20240702	122400	1682220	9780	9780	9780	9780	0
460	20240702	122300	1682220	9780	9780	9780	9780	0
461	20240702	122200	1682220	9780	9780	9780	9780	0
462	20240702	122100	1682220	9780	9780	9780	9780	0
463	20240702	122000	1682220	9780	9780	9780	9780	0
464	20240702	121900	1682220	9780	9780	9780	9780	0
465	20240702	121800	1682220	9780	9780	9780	9780	0
466	20240702	121700	1682220	9780	9780	9780	9780	0
467	20240702	121600	1682220	9780	9780	9780	9780	0
468	20240702	121500	1682220	9780	9780	9780	9780	0
469	20240702	121400	1682220	9780	9780	9780	9780	0
470	20240702	121300	1682220	9780	9780	9780	9780	0
471	20240702	121200	1682220	9780	9780	9780	9780	0
472	20240702	121100	1682220	9780	9780	9780	9780	0
473	20240702	121000	1682220	9780	9780	9780	9780	0
474	20240702	120900	1682220	9780	9780	9780	9780	0
475	20240702	120800	1682220	9780	9780	9780	9780	0
476	20240702	120700	1682220	9780	9780	9780	9780	0
477	20240702	120600	1682220	9780	9780	9780	9780	0
478	20240702	120500	1682220	9780	9780	9780	9780	0
479	20240702	120400	1682220	9780	9780	9780	9780	0
480	20240702	120300	1682220	9780	9780	9780	9780	0
481	20240702	120200	1682220	9780	9780	9780	9780	0
482	20240702	120100	1682220	9780	9780	9780	9780	0
483	20240702	120000	1682220	9780	9780	9780	9780	0
484	20240702	115900	1682220	9780	9780	9780	9780	0
485	20240702	115800	1682220	9780	9780	9780	9780	0
486	20240702	115700	1682220	9780	9780	9780	9780	0
487	20240702	115600	1682220	9780	9780	9780	9780	0
488	20240702	115500	1682220	9780	9780	9780	9780	0
489	20240702	115400	1682220	9780	9780	9780	9780	0
490	20240702	115300	1682220	9780	9780	9780	9780	0
491	20240702	115200	1682220	9780	9780	9780	9780	0
492	20240702	115100	1682220	9780	9780	9780	9780	0
493	20240702	115000	1682220	9780	9780	9780	9780	0
494	20240702	114900	1682220	9780	9780	9780	9780	0
495	20240702	114800	1682220	9780	9780	9780	9780	0
496	20240702	114700	1682220	9780	9780	9780	9780	0
497	20240702	114600	1682220	9780	9780	9780	9780	0
498	20240702	114500	1682220	9780	9780	9780	9780	0
499	20240702	114400	1682220	9780	9780	9780	9780	0
500	20240702	114300	1682220	9780	9780	9780	9780	0
501	20240702	114200	1682220	9780	9780	9780	9780	0
502	20240702	114100	1682220	9780	9780	9780	9780	0
503	20240702	114000	1682220	9780	9780	9780	9780	0
504	20240702	113900	1682220	9780	9780	9780	9780	0
505	20240702	113800	1682220	9780	9780	9780	9780	0
506	20240702	113700	1682220	9780	9780	9780	9780	0
507	20240702	113600	1682220	9780	9780	9780	9780	0
508	20240702	113500	1682220	9780	9780	9780	9780	0
509	20240702	113400	1682220	9780	9780	9780	9780	0
510	20240702	113300	1682220	9780	9780	9780	9780	0
511	20240702	113200	1682220	9780	9780	9780	9780	0
512	20240702	113100	1682220	9780	9780	9780	9780	0
513	20240702	113000	1682220	9780	9780	9780	9780	0
514	20240702	112900	1682220	9780	9780	9780	9780	0
515	20240702	112800	1682220	9780	9780	9780	9780	0
516	20240702	112700	1682220	9780	9780	9780	9780	0
517	20240702	112600	1682220	9780	9780	9780	9780	0
518	20240702	112500	1682220	9780	9780	9780	9780	0
519	20240702	112400	1682220	9780	9780	9780	9780	0
520	20240702	112300	1682220	9780	9780	9780	9780	0
521	20240702	112200	1682220	9780	9780	9780	9780	0
522	20240702	112100	1682220	9780	9780	9780	9780	0
523	20240702	112000	1682220	9780	9780	9780	9780	0
524	20240702	111900	1682220	9780	9780	9780	9780	0
525	20240702	111800	1682220	9780	9780	9780	9780	0
526	20240702	111700	1682220	9780	9780	9780	9780	0
527	20240702	111600	1682220	9780	9780	9780	9780	0
528	20240702	111500	1682220	9780	9780	9780	9780	0
529	20240702	111400	1682220	9780	9780	9780	9780	0
530	20240702	111300	1682220	9780	9780	9780	9780	0
531	20240702	111200	1682220	9780	9780	9780	9780	0
532	20240702	111100	1682220	9780	9780	9780	9780	0
533	20240702	111000	1682220	9780	9780	9780	9780	0
534	20240702	110900	1682220	9780	9780	9780	9780	0
535	20240702	110800	1682220	9780	9780	9780	9780	0
536	20240702	110700	1682220	9780	9780	9780	9780	0
537	20240702	110600	1682220	9780	9780	9780	9780	0
538	20240702	110500	1682220	9780	9780	9780	9780	0
539	20240702	110400	1682220	9780	9780	9780	9780	0
540	20240702	110300	1682220	9780	9780	9780	9780	0
541	20240702	110200	1682220	9780	9680	9780	9680	3
542	20240702	110100	1652980	9780	9780	9780	9780	0
543	20240702	110000	1652980	9780	9780	9780	9780	0
544	20240702	105900	1652980	9780	9780	9780	9780	0
545	20240702	105800	1652980	9780	9780	9780	9780	0
546	20240702	105700	1652980	9780	9780	9780	9780	0
547	20240702	105600	1652980	9780	9780	9780	9780	0
548	20240702	105500	1652980	9780	9780	9780	9780	0
549	20240702	105400	1652980	9780	9780	9780	9780	0
550	20240702	105300	1652980	9780	9780	9780	9780	1
551	20240702	105200	1643200	9770	9770	9770	9770	0
552	20240702	105100	1643200	9770	9770	9770	9770	1
553	20240702	105000	1633430	9770	9770	9770	9770	0
554	20240702	104900	1633430	9770	9770	9770	9770	0
555	20240702	104800	1633430	9770	9770	9770	9770	0
556	20240702	104700	1633430	9770	9770	9770	9770	0
557	20240702	104600	1633430	9770	9770	9770	9770	22
558	20240702	104500	1418490	9780	9780	9780	9780	0
559	20240702	104400	1418490	9780	9780	9780	9780	0
560	20240702	104300	1418490	9780	9780	9780	9780	0
561	20240702	104200	1418490	9780	9780	9780	9780	0
562	20240702	104100	1418490	9780	9780	9780	9780	0
563	20240702	104000	1418490	9780	9780	9780	9780	0
564	20240702	103900	1418490	9780	9780	9780	9780	0
565	20240702	103800	1418490	9780	9780	9780	9780	0
566	20240702	103700	1418490	9780	9780	9780	9780	0
567	20240702	103600	1418490	9780	9780	9780	9780	0
568	20240702	103500	1418490	9780	9780	9780	9780	0
569	20240702	103400	1418490	9780	9780	9780	9780	0
570	20240702	103300	1418490	9780	9780	9780	9780	0
571	20240702	103200	1418490	9780	9780	9780	9780	0
572	20240702	103100	1418490	9780	9780	9780	9780	0
573	20240702	103000	1418490	9780	9780	9780	9780	0
574	20240702	102900	1418490	9780	9780	9780	9780	0
575	20240702	102800	1418490	9780	9780	9780	9780	0
576	20240702	102700	1418490	9780	9780	9780	9780	0
577	20240702	102600	1418490	9780	9780	9780	9780	0
578	20240702	102500	1418490	9780	9780	9780	9780	0
579	20240702	102400	1418490	9780	9780	9780	9780	0
580	20240702	102300	1418490	9780	9780	9780	9780	6
581	20240702	102200	1359810	9780	9780	9780	9780	0
582	20240702	102100	1359810	9780	9780	9780	9780	0
583	20240702	102000	1359810	9780	9780	9780	9780	0
584	20240702	101900	1359810	9780	9780	9780	9780	0
585	20240702	101800	1359810	9780	9780	9780	9780	0
586	20240702	101700	1359810	9780	9780	9780	9780	0
587	20240702	101600	1359810	9780	9780	9780	9780	0
588	20240702	101500	1359810	9780	9780	9780	9780	0
589	20240702	101400	1359810	9780	9780	9780	9780	0
590	20240702	101300	1359810	9780	9780	9780	9780	0
591	20240702	101200	1359810	9780	9780	9780	9780	0
592	20240702	101100	1359810	9780	9780	9780	9780	0
593	20240702	101000	1359810	9780	9780	9780	9780	0
594	20240702	100900	1359810	9780	9780	9780	9780	0
595	20240702	100800	1359810	9780	9780	9780	9780	0
596	20240702	100700	1359810	9780	9780	9780	9780	0
597	20240702	100600	1359810	9780	9780	9780	9780	0
598	20240702	100500	1359810	9780	9780	9780	9780	0
599	20240702	100400	1359810	9780	9780	9780	9780	0
600	20240702	100300	1359810	9780	9780	9780	9780	0
601	20240702	100200	1359810	9780	9780	9780	9780	0
602	20240702	100100	1359810	9780	9780	9780	9780	0
603	20240702	100000	1359810	9780	9780	9780	9780	0
604	20240702	095900	1359810	9780	9780	9780	9780	0
605	20240702	095800	1359810	9780	9780	9780	9780	3
606	20240702	095700	1330470	9790	9790	9790	9790	0
607	20240702	095600	1330470	9790	9790	9790	9790	0
608	20240702	095500	1330470	9790	9790	9790	9790	0
609	20240702	095400	1330470	9790	9790	9790	9790	0
610	20240702	095300	1330470	9790	9790	9790	9790	0
611	20240702	095200	1330470	9790	9790	9790	9790	0
612	20240702	095100	1330470	9790	9790	9790	9790	0
613	20240702	095000	1330470	9790	9790	9790	9790	0
614	20240702	094900	1330470	9790	9790	9790	9790	0
615	20240702	094800	1330470	9790	9790	9790	9790	0
616	20240702	094700	1330470	9790	9790	9790	9790	0
617	20240702	094600	1330470	9790	9790	9790	9790	11
618	20240702	094500	1222780	9790	9790	9790	9790	0
619	20240702	094400	1222780	9790	9790	9790	9790	0
620	20240702	094300	1222780	9790	9790	9790	9790	0
621	20240702	094200	1222780	9790	9790	9790	9790	0
622	20240702	094100	1222780	9790	9790	9790	9790	0
623	20240702	094000	1222780	9790	9790	9790	9790	0
624	20240702	093900	1222780	9790	9790	9790	9790	0
625	20240702	093800	1222780	9790	9700	9790	9700	2
626	20240702	093700	1203290	9800	9800	9800	9800	0
627	20240702	093600	1203290	9800	9800	9800	9800	0
628	20240702	093500	1203290	9800	9800	9800	9800	0
629	20240702	093400	1203290	9800	9800	9800	9800	0
630	20240702	093300	1203290	9800	9800	9800	9800	1
631	20240702	093200	1193490	9800	9800	9800	9800	0
632	20240702	093100	1193490	9800	9800	9800	9800	0
633	20240702	093000	1193490	9800	9800	9800	9800	0
634	20240702	092900	1193490	9800	9800	9800	9800	0
635	20240702	092800	1193490	9800	9800	9800	9800	0
636	20240702	092700	1193490	9800	9800	9800	9800	0
637	20240702	092600	1193490	9800	9800	9800	9800	0
638	20240702	092500	1193490	9800	9800	9800	9800	0
639	20240702	092400	1193490	9800	9800	9800	9800	0
640	20240702	092300	1193490	9800	9800	9800	9800	100
641	20240702	092200	213490	9800	9800	9800	9800	0
642	20240702	092100	213490	9800	9800	9800	9800	0
643	20240702	092000	213490	9800	9740	9800	9740	9
644	20240702	091900	125760	9700	9700	9700	9700	10
645	20240702	091800	28760	9600	9600	9600	9600	0
646	20240702	091700	28760	9600	9600	9600	9600	0
647	20240702	091600	28760	9600	9600	9600	9600	0
648	20240702	091500	28760	9600	9600	9600	9600	0
649	20240702	091400	28760	9600	9600	9600	9600	0
650	20240702	091300	28760	9600	9600	9600	9600	0
651	20240702	091200	28760	9600	9600	9600	9600	0
652	20240702	091100	28760	9600	9600	9600	9600	0
653	20240702	091000	28760	9600	9600	9600	9600	0
654	20240702	090900	28760	9600	9600	9600	9600	0
655	20240702	090800	28760	9600	9600	9600	9600	0
656	20240702	090700	28760	9600	9600	9600	9600	0
657	20240702	090600	28760	9600	9600	9600	9600	0
658	20240702	090500	28760	9600	9600	9600	9600	1
659	20240702	090400	19160	9580	9580	9580	9580	0
660	20240702	090300	19160	9580	9580	9580	9580	0
661	20240702	090200	19160	9580	9580	9580	9580	0
662	20240702	090100	19160	9580	9580	9580	9580	0
663	20240702	090000	19160	9580	9580	9580	9580	2