KissMeData/084670/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	200100	4016950	9760	9760	9760	9760	3
3	20240704	200000	4016950	9760	9760	9760	9760	0
4	20240704	195900	4016950	9760	9760	9760	9760	0
5	20240704	195800	4016950	9760	9760	9760	9760	0
6	20240704	195700	4016950	9760	9760	9760	9760	0
7	20240704	195600	4016950	9760	9760	9760	9760	0
8	20240704	195500	4016950	9760	9760	9760	9760	0
9	20240704	195400	4016950	9760	9760	9760	9760	0
10	20240704	195300	4016950	9760	9760	9760	9760	0
11	20240704	195200	4016950	9760	9760	9760	9760	0
12	20240704	195100	4016950	9760	9760	9760	9760	0
13	20240704	195000	4016950	9760	9760	9760	9760	0
14	20240704	194900	4016950	9760	9760	9760	9760	0
15	20240704	194800	4016950	9760	9760	9760	9760	0
16	20240704	194700	4016950	9760	9760	9760	9760	0
17	20240704	194600	4016950	9760	9760	9760	9760	0
18	20240704	194500	4016950	9760	9760	9760	9760	0
19	20240704	194400	4016950	9760	9760	9760	9760	0
20	20240704	194300	4016950	9760	9760	9760	9760	0
21	20240704	194200	4016950	9760	9760	9760	9760	0
22	20240704	194100	4016950	9760	9760	9760	9760	0
23	20240704	194000	4016950	9760	9760	9760	9760	0
24	20240704	193900	4016950	9760	9760	9760	9760	0
25	20240704	193800	4016950	9760	9760	9760	9760	0
26	20240704	193700	4016950	9760	9760	9760	9760	0
27	20240704	193600	4016950	9760	9760	9760	9760	0
28	20240704	193500	4016950	9760	9760	9760	9760	0
29	20240704	193400	4016950	9760	9760	9760	9760	0
30	20240704	193300	4016950	9760	9760	9760	9760	0
31	20240704	193200	4016950	9760	9760	9760	9760	0
32	20240704	193100	4016950	9760	9760	9760	9760	3
33	20240704	193000	4016950	9760	9760	9760	9760	0
34	20240704	192900	4016950	9760	9760	9760	9760	0
35	20240704	192800	4016950	9760	9760	9760	9760	0
36	20240704	192700	4016950	9760	9760	9760	9760	0
37	20240704	192600	4016950	9760	9760	9760	9760	0
38	20240704	192500	4016950	9760	9760	9760	9760	0
39	20240704	192400	4016950	9760	9760	9760	9760	0
40	20240704	192300	4016950	9760	9760	9760	9760	0
41	20240704	192200	4016950	9760	9760	9760	9760	0
42	20240704	192100	4016950	9760	9760	9760	9760	0
43	20240704	192000	4016950	9760	9760	9760	9760	0
44	20240704	191900	4016950	9760	9760	9760	9760	0
45	20240704	191800	4016950	9760	9760	9760	9760	0
46	20240704	191700	4016950	9760	9760	9760	9760	0
47	20240704	191600	4016950	9760	9760	9760	9760	0
48	20240704	191500	4016950	9760	9760	9760	9760	0
49	20240704	191400	4016950	9760	9760	9760	9760	0
50	20240704	191300	4016950	9760	9760	9760	9760	0
51	20240704	191200	4016950	9760	9760	9760	9760	0
52	20240704	191100	4016950	9760	9760	9760	9760	0
53	20240704	191000	4016950	9760	9760	9760	9760	0
54	20240704	190900	4016950	9760	9760	9760	9760	0
55	20240704	190800	4016950	9760	9760	9760	9760	0
56	20240704	190700	4016950	9760	9760	9760	9760	0
57	20240704	190600	4016950	9760	9760	9760	9760	0
58	20240704	190500	4016950	9760	9760	9760	9760	0
59	20240704	190400	4016950	9760	9760	9760	9760	0
60	20240704	190300	4016950	9760	9760	9760	9760	0
61	20240704	190200	4016950	9760	9760	9760	9760	0
62	20240704	190100	4016950	9760	9760	9760	9760	3
63	20240704	190000	4016950	9760	9760	9760	9760	0
64	20240704	185900	4016950	9760	9760	9760	9760	0
65	20240704	185800	4016950	9760	9760	9760	9760	0
66	20240704	185700	4016950	9760	9760	9760	9760	0
67	20240704	185600	4016950	9760	9760	9760	9760	0
68	20240704	185500	4016950	9760	9760	9760	9760	0
69	20240704	185400	4016950	9760	9760	9760	9760	0
70	20240704	185300	4016950	9760	9760	9760	9760	0
71	20240704	185200	4016950	9760	9760	9760	9760	0
72	20240704	185100	4016950	9760	9760	9760	9760	0
73	20240704	185000	4016950	9760	9760	9760	9760	0
74	20240704	184900	4016950	9760	9760	9760	9760	0
75	20240704	184800	4016950	9760	9760	9760	9760	0
76	20240704	184700	4016950	9760	9760	9760	9760	0
77	20240704	184600	4016950	9760	9760	9760	9760	0
78	20240704	184500	4016950	9760	9760	9760	9760	0
79	20240704	184400	4016950	9760	9760	9760	9760	0
80	20240704	184300	4016950	9760	9760	9760	9760	0
81	20240704	184200	4016950	9760	9760	9760	9760	0
82	20240704	184100	4016950	9760	9760	9760	9760	0
83	20240704	184000	4016950	9760	9760	9760	9760	0
84	20240704	183900	4016950	9760	9760	9760	9760	0
85	20240704	183800	4016950	9760	9760	9760	9760	0
86	20240704	183700	4016950	9760	9760	9760	9760	0
87	20240704	183600	4016950	9760	9760	9760	9760	0
88	20240704	183500	4016950	9760	9760	9760	9760	0
89	20240704	183400	4016950	9760	9760	9760	9760	0
90	20240704	183300	4016950	9760	9760	9760	9760	0
91	20240704	183200	4016950	9760	9760	9760	9760	0
92	20240704	183100	4016950	9760	9760	9760	9760	3
93	20240704	183000	4016950	9760	9760	9760	9760	0
94	20240704	182900	4016950	9760	9760	9760	9760	0
95	20240704	182800	4016950	9760	9760	9760	9760	0
96	20240704	182700	4016950	9760	9760	9760	9760	0
97	20240704	182600	4016950	9760	9760	9760	9760	0
98	20240704	182500	4016950	9760	9760	9760	9760	0
99	20240704	182400	4016950	9760	9760	9760	9760	0
100	20240704	182300	4016950	9760	9760	9760	9760	0
101	20240704	182200	4016950	9760	9760	9760	9760	0
102	20240704	182100	4016950	9760	9760	9760	9760	0
103	20240704	182000	4016950	9760	9760	9760	9760	0
104	20240704	181900	4016950	9760	9760	9760	9760	0
105	20240704	181800	4016950	9760	9760	9760	9760	0
106	20240704	181700	4016950	9760	9760	9760	9760	0
107	20240704	181600	4016950	9760	9760	9760	9760	0
108	20240704	181500	4016950	9760	9760	9760	9760	0
109	20240704	181400	4016950	9760	9760	9760	9760	0
110	20240704	181300	4016950	9760	9760	9760	9760	0
111	20240704	181200	4016950	9760	9760	9760	9760	0
112	20240704	181100	4016950	9760	9760	9760	9760	0
113	20240704	181000	4016950	9760	9760	9760	9760	0
114	20240704	180900	4016950	9760	9760	9760	9760	0
115	20240704	180800	4016950	9760	9760	9760	9760	0
116	20240704	180700	4016950	9760	9760	9760	9760	0
117	20240704	180600	4016950	9760	9760	9760	9760	0
118	20240704	180500	4016950	9760	9760	9760	9760	0
119	20240704	180400	4016950	9760	9760	9760	9760	0
120	20240704	180300	4016950	9760	9760	9760	9760	0
121	20240704	180200	4016950	9760	9760	9760	9760	0
122	20240704	180100	4016950	9760	9760	9760	9760	3
123	20240704	180000	4016950	9760	9760	9760	9760	0
124	20240704	175900	4016950	9760	9760	9760	9760	0
125	20240704	175800	4016950	9760	9760	9760	9760	0
126	20240704	175700	4016950	9760	9760	9760	9760	0
127	20240704	175600	4016950	9760	9760	9760	9760	0
128	20240704	175500	4016950	9760	9760	9760	9760	0
129	20240704	175400	4016950	9760	9760	9760	9760	0
130	20240704	175300	4016950	9760	9760	9760	9760	0
131	20240704	175200	4016950	9760	9760	9760	9760	0
132	20240704	175100	4016950	9760	9760	9760	9760	0
133	20240704	175000	4016950	9760	9760	9760	9760	0
134	20240704	174900	4016950	9760	9760	9760	9760	0
135	20240704	174800	4016950	9760	9760	9760	9760	0
136	20240704	174700	4016950	9760	9760	9760	9760	0
137	20240704	174600	4016950	9760	9760	9760	9760	0
138	20240704	174500	4016950	9760	9760	9760	9760	0
139	20240704	174400	4016950	9760	9760	9760	9760	0
140	20240704	174300	4016950	9760	9760	9760	9760	0
141	20240704	174200	4016950	9760	9760	9760	9760	0
142	20240704	174100	4016950	9760	9760	9760	9760	0
143	20240704	174000	4016950	9760	9760	9760	9760	0
144	20240704	173900	4016950	9760	9760	9760	9760	0
145	20240704	173800	4016950	9760	9760	9760	9760	0
146	20240704	173700	4016950	9760	9760	9760	9760	0
147	20240704	173600	4016950	9760	9760	9760	9760	0
148	20240704	173500	4016950	9760	9760	9760	9760	0
149	20240704	173400	4016950	9760	9760	9760	9760	0
150	20240704	173300	4016950	9760	9760	9760	9760	0
151	20240704	173200	4016950	9760	9760	9760	9760	0
152	20240704	173100	4016950	9760	9760	9760	9760	3
153	20240704	173000	4016950	9760	9760	9760	9760	0
154	20240704	172900	4016950	9760	9760	9760	9760	0
155	20240704	172800	4016950	9760	9760	9760	9760	0
156	20240704	172700	4016950	9760	9760	9760	9760	0
157	20240704	172600	4016950	9760	9760	9760	9760	0
158	20240704	172500	4016950	9760	9760	9760	9760	0
159	20240704	172400	4016950	9760	9760	9760	9760	0
160	20240704	172300	4016950	9760	9760	9760	9760	0
161	20240704	172200	4016950	9760	9760	9760	9760	0
162	20240704	172100	4016950	9760	9760	9760	9760	0
163	20240704	172000	4016950	9760	9760	9760	9760	0
164	20240704	171900	4016950	9760	9760	9760	9760	0
165	20240704	171800	4016950	9760	9760	9760	9760	0
166	20240704	171700	4016950	9760	9760	9760	9760	0
167	20240704	171600	4016950	9760	9760	9760	9760	0
168	20240704	171500	4016950	9760	9760	9760	9760	0
169	20240704	171400	4016950	9760	9760	9760	9760	0
170	20240704	171300	4016950	9760	9760	9760	9760	0
171	20240704	171200	4016950	9760	9760	9760	9760	0
172	20240704	171100	4016950	9760	9760	9760	9760	0
173	20240704	171000	4016950	9760	9760	9760	9760	0
174	20240704	170900	4016950	9760	9760	9760	9760	0
175	20240704	170800	4016950	9760	9760	9760	9760	0
176	20240704	170700	4016950	9760	9760	9760	9760	0
177	20240704	170600	4016950	9760	9760	9760	9760	0
178	20240704	170500	4016950	9760	9760	9760	9760	0
179	20240704	170400	4016950	9760	9760	9760	9760	0
180	20240704	170300	4016950	9760	9760	9760	9760	0
181	20240704	170200	4016950	9760	9760	9760	9760	0
182	20240704	170100	4016950	9760	9760	9760	9760	3
183	20240704	170000	4016950	9760	9760	9760	9760	0
184	20240704	165900	4016950	9760	9760	9760	9760	0
185	20240704	165800	4016950	9760	9760	9760	9760	0
186	20240704	165700	4016950	9760	9760	9760	9760	0
187	20240704	165600	4016950	9760	9760	9760	9760	0
188	20240704	165500	4016950	9760	9760	9760	9760	0
189	20240704	165400	4016950	9760	9760	9760	9760	0
190	20240704	165300	4016950	9760	9760	9760	9760	0
191	20240704	165200	4016950	9760	9760	9760	9760	0
192	20240704	165100	4016950	9760	9760	9760	9760	0
193	20240704	165000	4016950	9760	9760	9760	9760	0
194	20240704	164900	4016950	9760	9760	9760	9760	0
195	20240704	164800	4016950	9760	9760	9760	9760	0
196	20240704	164700	4016950	9760	9760	9760	9760	0
197	20240704	164600	4016950	9760	9760	9760	9760	0
198	20240704	164500	4016950	9760	9760	9760	9760	0
199	20240704	164400	4016950	9760	9760	9760	9760	0
200	20240704	164300	4016950	9760	9760	9760	9760	0
201	20240704	164200	4016950	9760	9760	9760	9760	0
202	20240704	164100	4016950	9760	9760	9760	9760	0
203	20240704	164000	4016950	9760	9760	9760	9760	0
204	20240704	163900	4016950	9760	9760	9760	9760	0
205	20240704	163800	4016950	9760	9760	9760	9760	0
206	20240704	163700	4016950	9760	9760	9760	9760	0
207	20240704	163600	4016950	9760	9760	9760	9760	0
208	20240704	163500	4016950	9760	9760	9760	9760	0
209	20240704	163400	4016950	9760	9760	9760	9760	0
210	20240704	163300	4016950	9760	9760	9760	9760	0
211	20240704	163200	4016950	9760	9760	9760	9760	0
212	20240704	163100	4016950	9760	9760	9760	9760	3
213	20240704	163000	4016950	9760	9760	9760	9760	0
214	20240704	162900	4016950	9760	9760	9760	9760	0
215	20240704	162800	4016950	9760	9760	9760	9760	0
216	20240704	162700	4016950	9760	9760	9760	9760	0
217	20240704	162600	4016950	9760	9760	9760	9760	0
218	20240704	162500	4016950	9760	9760	9760	9760	0
219	20240704	162400	4016950	9760	9760	9760	9760	0
220	20240704	162300	4016950	9760	9760	9760	9760	0
221	20240704	162200	4016950	9760	9760	9760	9760	0
222	20240704	162100	4016950	9760	9760	9760	9760	0
223	20240704	162000	4016950	9760	9760	9760	9760	0
224	20240704	161900	4016950	9760	9760	9760	9760	0
225	20240704	161800	4016950	9760	9760	9760	9760	0
226	20240704	161700	4016950	9760	9760	9760	9760	0
227	20240704	161600	4016950	9760	9760	9760	9760	0
228	20240704	161500	4016950	9760	9760	9760	9760	0
229	20240704	161400	4016950	9760	9760	9760	9760	0
230	20240704	161300	4016950	9760	9760	9760	9760	0
231	20240704	161200	4016950	9760	9760	9760	9760	0
232	20240704	161100	4016950	9760	9760	9760	9760	0
233	20240704	161000	4016950	9760	9760	9760	9760	0
234	20240704	160900	4016950	9760	9760	9760	9760	0
235	20240704	160800	4016950	9760	9760	9760	9760	0
236	20240704	160700	4016950	9760	9760	9760	9760	0
237	20240704	160600	4016950	9760	9760	9760	9760	0
238	20240704	160500	4016950	9760	9760	9760	9760	0
239	20240704	160400	4016950	9760	9760	9760	9760	0
240	20240704	160300	4016950	9760	9760	9760	9760	0
241	20240704	160200	4016950	9760	9760	9760	9760	0
242	20240704	160100	4016950	9760	9760	9760	9760	3
243	20240704	160000	4016950	9760	9760	9760	9760	0
244	20240704	155900	4016950	9760	9760	9760	9760	0
245	20240704	155800	4016950	9760	9760	9760	9760	0
246	20240704	155700	4016950	9760	9760	9760	9760	0
247	20240704	155600	4016950	9760	9760	9760	9760	0
248	20240704	155500	4016950	9760	9760	9760	9760	0
249	20240704	155400	4016950	9760	9760	9760	9760	0
250	20240704	155300	4016950	9760	9760	9760	9760	0
251	20240704	155200	4016950	9760	9760	9760	9760	0
252	20240704	155100	4016950	9760	9760	9760	9760	0
253	20240704	155000	4016950	9760	9760	9760	9760	0
254	20240704	154900	4016950	9760	9760	9760	9760	0
255	20240704	154800	4016950	9760	9760	9760	9760	0
256	20240704	154700	4016950	9760	9760	9760	9760	0
257	20240704	154600	4016950	9760	9760	9760	9760	0
258	20240704	154500	4016950	9760	9760	9760	9760	0
259	20240704	154400	4016950	9760	9760	9760	9760	0
260	20240704	154300	4016950	9760	9760	9760	9760	0
261	20240704	154200	4016950	9760	9760	9760	9760	0
262	20240704	154100	4016950	9760	9760	9760	9760	0
263	20240704	154000	4016950	9760	9760	9760	9760	0
264	20240704	153900	4016950	9760	9760	9760	9760	0
265	20240704	153800	4016950	9760	9760	9760	9760	0
266	20240704	153700	4016950	9760	9760	9760	9760	0
267	20240704	153600	4016950	9760	9760	9760	9760	0
268	20240704	153500	4016950	9760	9760	9760	9760	0
269	20240704	153400	4016950	9760	9760	9760	9760	0
270	20240704	153300	4016950	9760	9760	9760	9760	0
271	20240704	153200	4016950	9760	9760	9760	9760	0
272	20240704	153100	4016950	9760	9760	9760	9760	3
273	20240704	153000	4016950	9760	9760	9760	9760	3
274	20240704	152900	3987670	9790	9790	9790	9790	0
275	20240704	152800	3987670	9790	9790	9790	9790	0
276	20240704	152700	3987670	9790	9790	9790	9790	0
277	20240704	152600	3987670	9790	9790	9790	9790	0
278	20240704	152500	3987670	9790	9790	9790	9790	0
279	20240704	152400	3987670	9790	9790	9790	9790	0
280	20240704	152300	3987670	9790	9790	9790	9790	0
281	20240704	152200	3987670	9790	9790	9790	9790	0
282	20240704	152100	3987670	9790	9790	9790	9790	0
283	20240704	152000	3987670	9790	9790	9790	9790	0
284	20240704	151900	3987670	9790	9790	9790	9790	0
285	20240704	151800	3987670	9790	9790	9790	9790	0
286	20240704	151700	3987670	9790	9790	9790	9790	0
287	20240704	151600	3987670	9790	9790	9790	9790	0
288	20240704	151500	3987670	9790	9790	9790	9790	0
289	20240704	151400	3987670	9790	9790	9790	9790	0
290	20240704	151300	3987670	9790	9790	9790	9790	0
291	20240704	151200	3987670	9790	9790	9790	9790	0
292	20240704	151100	3987670	9790	9790	9790	9790	0
293	20240704	151000	3987670	9790	9790	9790	9790	0
294	20240704	150900	3987670	9790	9790	9790	9790	0
295	20240704	150800	3987670	9790	9790	9790	9790	0
296	20240704	150700	3987670	9790	9790	9790	9790	0
297	20240704	150600	3987670	9790	9640	9790	9640	103
298	20240704	150500	2988610	9640	9640	9640	9640	1
299	20240704	150400	2978970	9630	9630	9630	9630	0
300	20240704	150300	2978970	9630	9630	9630	9630	0
301	20240704	150200	2978970	9630	9630	9630	9630	0
302	20240704	150100	2978970	9630	9630	9630	9630	0
303	20240704	150000	2978970	9630	9630	9630	9630	0
304	20240704	145900	2978970	9630	9630	9630	9630	0
305	20240704	145800	2978970	9630	9630	9630	9630	0
306	20240704	145700	2978970	9630	9630	9630	9630	0
307	20240704	145600	2978970	9630	9630	9630	9630	0
308	20240704	145500	2978970	9630	9630	9630	9630	0
309	20240704	145400	2978970	9630	9630	9630	9630	0
310	20240704	145300	2978970	9630	9630	9630	9630	0
311	20240704	145200	2978970	9630	9630	9630	9630	11
312	20240704	145100	2873040	9630	9630	9630	9630	0
313	20240704	145000	2873040	9630	9630	9630	9630	0
314	20240704	144900	2873040	9630	9630	9630	9630	0
315	20240704	144800	2873040	9630	9630	9630	9630	0
316	20240704	144700	2873040	9630	9630	9630	9630	0
317	20240704	144600	2873040	9630	9630	9630	9630	0
318	20240704	144500	2873040	9630	9630	9630	9630	0
319	20240704	144400	2873040	9630	9630	9630	9630	0
320	20240704	144300	2873040	9630	9630	9630	9630	0
321	20240704	144200	2873040	9630	9630	9630	9630	0
322	20240704	144100	2873040	9630	9630	9630	9630	3
323	20240704	144000	2844150	9640	9640	9640	9640	0
324	20240704	143900	2844150	9640	9640	9640	9640	0
325	20240704	143800	2844150	9640	9640	9640	9640	0
326	20240704	143700	2844150	9640	9640	9640	9640	0
327	20240704	143600	2844150	9640	9640	9640	9640	0
328	20240704	143500	2844150	9640	9640	9640	9640	0
329	20240704	143400	2844150	9640	9640	9640	9640	0
330	20240704	143300	2844150	9640	9640	9640	9640	0
331	20240704	143200	2844150	9640	9640	9640	9640	0
332	20240704	143100	2844150	9640	9640	9640	9640	0
333	20240704	143000	2844150	9640	9640	9640	9640	0
334	20240704	142900	2844150	9640	9640	9640	9640	0
335	20240704	142800	2844150	9640	9640	9640	9640	0
336	20240704	142700	2844150	9640	9640	9640	9640	0
337	20240704	142600	2844150	9640	9640	9640	9640	0
338	20240704	142500	2844150	9640	9640	9640	9640	0
339	20240704	142400	2844150	9640	9640	9640	9640	0
340	20240704	142300	2844150	9640	9640	9640	9640	0
341	20240704	142200	2844150	9640	9640	9640	9640	0
342	20240704	142100	2844150	9640	9640	9640	9640	0
343	20240704	142000	2844150	9640	9640	9640	9640	0
344	20240704	141900	2844150	9640	9640	9640	9640	0
345	20240704	141800	2844150	9640	9640	9640	9640	0
346	20240704	141700	2844150	9640	9640	9640	9640	0
347	20240704	141600	2844150	9640	9640	9640	9640	0
348	20240704	141500	2844150	9640	9640	9640	9640	0
349	20240704	141400	2844150	9640	9640	9640	9640	0
350	20240704	141300	2844150	9640	9640	9640	9640	0
351	20240704	141200	2844150	9640	9640	9640	9640	0
352	20240704	141100	2844150	9640	9640	9640	9640	0
353	20240704	141000	2844150	9640	9640	9640	9640	0
354	20240704	140900	2844150	9640	9640	9640	9640	0
355	20240704	140800	2844150	9640	9640	9640	9640	0
356	20240704	140700	2844150	9640	9640	9640	9640	0
357	20240704	140600	2844150	9640	9640	9640	9640	39
358	20240704	140500	2468190	9660	9660	9660	9660	0
359	20240704	140400	2468190	9660	9660	9660	9660	0
360	20240704	140300	2468190	9660	9660	9660	9660	0
361	20240704	140200	2468190	9660	9660	9660	9660	0
362	20240704	140100	2468190	9660	9660	9660	9660	0
363	20240704	140000	2468190	9660	9660	9660	9660	0
364	20240704	135900	2468190	9660	9660	9660	9660	0
365	20240704	135800	2468190	9660	9660	9660	9660	0
366	20240704	135700	2468190	9660	9660	9660	9660	0
367	20240704	135600	2468190	9660	9660	9660	9660	0
368	20240704	135500	2468190	9660	9660	9660	9660	0
369	20240704	135400	2468190	9660	9660	9660	9660	0
370	20240704	135300	2468190	9660	9660	9660	9660	0
371	20240704	135200	2468190	9660	9660	9660	9660	0
372	20240704	135100	2468190	9660	9660	9660	9660	0
373	20240704	135000	2468190	9660	9660	9660	9660	0
374	20240704	134900	2468190	9660	9660	9660	9660	0
375	20240704	134800	2468190	9660	9660	9660	9660	0
376	20240704	134700	2468190	9660	9660	9660	9660	0
377	20240704	134600	2468190	9660	9660	9660	9660	0
378	20240704	134500	2468190	9660	9660	9660	9660	0
379	20240704	134400	2468190	9660	9660	9660	9660	0
380	20240704	134300	2468190	9660	9660	9660	9660	0
381	20240704	134200	2468190	9660	9660	9660	9660	0
382	20240704	134100	2468190	9660	9660	9660	9660	0
383	20240704	134000	2468190	9660	9660	9660	9660	0
384	20240704	133900	2468190	9660	9660	9660	9660	0
385	20240704	133800	2468190	9660	9660	9660	9660	0
386	20240704	133700	2468190	9660	9660	9660	9660	0
387	20240704	133600	2468190	9660	9660	9660	9660	0
388	20240704	133500	2468190	9660	9660	9660	9660	0
389	20240704	133400	2468190	9660	9660	9660	9660	0
390	20240704	133300	2468190	9660	9660	9660	9660	0
391	20240704	133200	2468190	9660	9660	9660	9660	0
392	20240704	133100	2468190	9660	9660	9660	9660	0
393	20240704	133000	2468190	9660	9660	9660	9660	0
394	20240704	132900	2468190	9660	9660	9660	9660	0
395	20240704	132800	2468190	9660	9660	9660	9660	0
396	20240704	132700	2468190	9660	9660	9660	9660	0
397	20240704	132600	2468190	9660	9660	9660	9660	0
398	20240704	132500	2468190	9660	9660	9660	9660	0
399	20240704	132400	2468190	9660	9660	9660	9660	0
400	20240704	132300	2468190	9660	9660	9660	9660	0
401	20240704	132200	2468190	9660	9660	9660	9660	0
402	20240704	132100	2468190	9660	9660	9660	9660	0
403	20240704	132000	2468190	9660	9660	9660	9660	0
404	20240704	131900	2468190	9660	9660	9660	9660	0
405	20240704	131800	2468190	9660	9660	9660	9660	0
406	20240704	131700	2468190	9660	9660	9660	9660	0
407	20240704	131600	2468190	9660	9660	9660	9660	0
408	20240704	131500	2468190	9660	9660	9660	9660	0
409	20240704	131400	2468190	9660	9660	9660	9660	0
410	20240704	131300	2468190	9660	9660	9660	9660	0
411	20240704	131200	2468190	9660	9660	9660	9660	0
412	20240704	131100	2468190	9660	9660	9660	9660	0
413	20240704	131000	2468190	9660	9660	9660	9660	0
414	20240704	130900	2468190	9660	9660	9660	9660	0
415	20240704	130800	2468190	9660	9660	9660	9660	0
416	20240704	130700	2468190	9660	9660	9660	9660	0
417	20240704	130600	2468190	9660	9660	9660	9660	0
418	20240704	130500	2468190	9660	9660	9660	9660	0
419	20240704	130400	2468190	9660	9660	9660	9660	0
420	20240704	130300	2468190	9660	9660	9660	9660	0
421	20240704	130200	2468190	9660	9660	9660	9660	0
422	20240704	130100	2468190	9660	9660	9660	9660	0
423	20240704	130000	2468190	9660	9660	9660	9660	0
424	20240704	125900	2468190	9660	9660	9660	9660	0
425	20240704	125800	2468190	9660	9660	9660	9660	0
426	20240704	125700	2468190	9660	9660	9660	9660	0
427	20240704	125600	2468190	9660	9660	9660	9660	0
428	20240704	125500	2468190	9660	9660	9660	9660	0
429	20240704	125400	2468190	9660	9660	9660	9660	0
430	20240704	125300	2468190	9660	9660	9660	9660	0
431	20240704	125200	2468190	9660	9660	9660	9660	9
432	20240704	125100	2381250	9640	9640	9640	9640	71
433	20240704	125000	1696810	9630	9630	9630	9630	0
434	20240704	124900	1696810	9630	9630	9630	9630	0
435	20240704	124800	1696810	9630	9630	9630	9630	0
436	20240704	124700	1696810	9630	9630	9630	9630	0
437	20240704	124600	1696810	9630	9630	9630	9630	0
438	20240704	124500	1696810	9630	9630	9630	9630	0
439	20240704	124400	1696810	9630	9630	9630	9630	0
440	20240704	124300	1696810	9630	9630	9630	9630	0
441	20240704	124200	1696810	9630	9630	9630	9630	0
442	20240704	124100	1696810	9630	9630	9630	9630	0
443	20240704	124000	1696810	9630	9630	9630	9630	0
444	20240704	123900	1696810	9630	9630	9630	9630	0
445	20240704	123800	1696810	9630	9630	9630	9630	0
446	20240704	123700	1696810	9630	9630	9630	9630	0
447	20240704	123600	1696810	9630	9630	9630	9630	0
448	20240704	123500	1696810	9630	9630	9630	9630	0
449	20240704	123400	1696810	9630	9630	9630	9630	0
450	20240704	123300	1696810	9630	9630	9630	9630	10
451	20240704	123200	1600510	9630	9630	9630	9630	0
452	20240704	123100	1600510	9630	9630	9630	9630	0
453	20240704	123000	1600510	9630	9630	9630	9630	0
454	20240704	122900	1600510	9630	9630	9630	9630	0
455	20240704	122800	1600510	9630	9630	9630	9630	0
456	20240704	122700	1600510	9630	9630	9630	9630	0
457	20240704	122600	1600510	9630	9630	9630	9630	0
458	20240704	122500	1600510	9630	9630	9630	9630	0
459	20240704	122400	1600510	9630	9630	9630	9630	0
460	20240704	122300	1600510	9630	9630	9630	9630	0
461	20240704	122200	1600510	9630	9630	9630	9630	0
462	20240704	122100	1600510	9630	9630	9630	9630	0
463	20240704	122000	1600510	9630	9630	9630	9630	0
464	20240704	121900	1600510	9630	9630	9630	9630	0
465	20240704	121800	1600510	9630	9640	9640	9630	30
466	20240704	121700	1311580	9660	9660	9660	9660	0
467	20240704	121600	1311580	9660	9660	9660	9660	0
468	20240704	121500	1311580	9660	9660	9660	9660	0
469	20240704	121400	1311580	9660	9660	9660	9660	0
470	20240704	121300	1311580	9660	9660	9660	9660	0
471	20240704	121200	1311580	9660	9660	9660	9660	0
472	20240704	121100	1311580	9660	9660	9660	9660	1
473	20240704	121000	1301920	9660	9660	9660	9660	0
474	20240704	120900	1301920	9660	9660	9660	9660	0
475	20240704	120800	1301920	9660	9660	9660	9660	0
476	20240704	120700	1301920	9660	9660	9660	9660	0
477	20240704	120600	1301920	9660	9660	9660	9660	0
478	20240704	120500	1301920	9660	9660	9660	9660	0
479	20240704	120400	1301920	9660	9660	9660	9660	0
480	20240704	120300	1301920	9660	9660	9660	9660	0
481	20240704	120200	1301920	9660	9660	9660	9660	0
482	20240704	120100	1301920	9660	9660	9660	9660	0
483	20240704	120000	1301920	9660	9660	9660	9660	0
484	20240704	115900	1301920	9660	9660	9660	9660	0
485	20240704	115800	1301920	9660	9660	9660	9660	0
486	20240704	115700	1301920	9660	9660	9660	9660	0
487	20240704	115600	1301920	9660	9660	9660	9660	0
488	20240704	115500	1301920	9660	9660	9660	9660	0
489	20240704	115400	1301920	9660	9660	9660	9660	0
490	20240704	115300	1301920	9660	9660	9660	9660	0
491	20240704	115200	1301920	9660	9660	9660	9660	0
492	20240704	115100	1301920	9660	9660	9660	9660	0
493	20240704	115000	1301920	9660	9660	9660	9660	0
494	20240704	114900	1301920	9660	9660	9660	9660	0
495	20240704	114800	1301920	9660	9660	9660	9660	0
496	20240704	114700	1301920	9660	9660	9660	9660	0
497	20240704	114600	1301920	9660	9660	9660	9660	0
498	20240704	114500	1301920	9660	9660	9660	9660	0
499	20240704	114400	1301920	9660	9660	9660	9660	0
500	20240704	114300	1301920	9660	9660	9660	9660	0
501	20240704	114200	1301920	9660	9660	9660	9660	0
502	20240704	114100	1301920	9660	9660	9660	9660	0
503	20240704	114000	1301920	9660	9660	9660	9660	0
504	20240704	113900	1301920	9660	9660	9660	9660	0
505	20240704	113800	1301920	9660	9660	9660	9660	0
506	20240704	113700	1301920	9660	9660	9660	9660	0
507	20240704	113600	1301920	9660	9660	9660	9660	0
508	20240704	113500	1301920	9660	9660	9660	9660	0
509	20240704	113400	1301920	9660	9660	9660	9660	10
510	20240704	113300	1205320	9670	9670	9670	9670	0
511	20240704	113200	1205320	9670	9670	9670	9670	0
512	20240704	113100	1205320	9670	9670	9670	9670	0
513	20240704	113000	1205320	9670	9670	9670	9670	0
514	20240704	112900	1205320	9670	9670	9670	9670	0
515	20240704	112800	1205320	9670	9670	9670	9670	0
516	20240704	112700	1205320	9670	9670	9670	9670	0
517	20240704	112600	1205320	9670	9670	9670	9670	0
518	20240704	112500	1205320	9670	9670	9670	9670	0
519	20240704	112400	1205320	9670	9670	9670	9670	0
520	20240704	112300	1205320	9670	9670	9670	9670	0
521	20240704	112200	1205320	9670	9670	9670	9670	0
522	20240704	112100	1205320	9670	9670	9670	9670	0
523	20240704	112000	1205320	9670	9670	9670	9670	0
524	20240704	111900	1205320	9670	9670	9670	9670	0
525	20240704	111800	1205320	9670	9670	9670	9670	0
526	20240704	111700	1205320	9670	9670	9670	9670	0
527	20240704	111600	1205320	9670	9670	9670	9670	0
528	20240704	111500	1205320	9670	9670	9670	9670	0
529	20240704	111400	1205320	9670	9670	9670	9670	0
530	20240704	111300	1205320	9670	9670	9670	9670	0
531	20240704	111200	1205320	9670	9670	9670	9670	0
532	20240704	111100	1205320	9670	9670	9670	9670	3
533	20240704	111000	1176310	9630	9630	9630	9630	0
534	20240704	110900	1176310	9630	9630	9630	9630	0
535	20240704	110800	1176310	9630	9630	9630	9630	0
536	20240704	110700	1176310	9630	9630	9630	9630	0
537	20240704	110600	1176310	9630	9630	9630	9630	0
538	20240704	110500	1176310	9630	9630	9630	9630	0
539	20240704	110400	1176310	9630	9630	9630	9630	0
540	20240704	110300	1176310	9630	9630	9630	9630	10
541	20240704	110200	1080010	9630	9630	9630	9630	0
542	20240704	110100	1080010	9630	9630	9630	9630	0
543	20240704	110000	1080010	9630	9630	9630	9630	0
544	20240704	105900	1080010	9630	9630	9630	9630	0
545	20240704	105800	1080010	9630	9630	9630	9630	0
546	20240704	105700	1080010	9630	9630	9630	9630	50
547	20240704	105600	598510	9630	9630	9630	9630	0
548	20240704	105500	598510	9630	9630	9630	9630	10
549	20240704	105400	502210	9670	9670	9670	9670	0
550	20240704	105300	502210	9670	9660	9670	9660	10
551	20240704	105200	405530	9660	9660	9660	9660	0
552	20240704	105100	405530	9660	9660	9660	9660	0
553	20240704	105000	405530	9660	9660	9660	9660	0
554	20240704	104900	405530	9660	9660	9660	9660	0
555	20240704	104800	405530	9660	9660	9660	9660	0
556	20240704	104700	405530	9660	9660	9660	9660	0
557	20240704	104600	405530	9660	9660	9660	9660	0
558	20240704	104500	405530	9660	9660	9660	9660	0
559	20240704	104400	405530	9660	9660	9660	9660	0
560	20240704	104300	405530	9660	9660	9660	9660	0
561	20240704	104200	405530	9660	9660	9660	9660	0
562	20240704	104100	405530	9660	9660	9660	9660	0
563	20240704	104000	405530	9660	9660	9660	9660	0
564	20240704	103900	405530	9660	9660	9660	9660	0
565	20240704	103800	405530	9660	9660	9660	9660	0
566	20240704	103700	405530	9660	9660	9660	9660	0
567	20240704	103600	405530	9660	9660	9660	9660	0
568	20240704	103500	405530	9660	9660	9660	9660	0
569	20240704	103400	405530	9660	9660	9660	9660	0
570	20240704	103300	405530	9660	9660	9660	9660	0
571	20240704	103200	405530	9660	9660	9660	9660	0
572	20240704	103100	405530	9660	9660	9660	9660	0
573	20240704	103000	405530	9660	9660	9660	9660	0
574	20240704	102900	405530	9660	9660	9660	9660	0
575	20240704	102800	405530	9660	9660	9660	9660	0
576	20240704	102700	405530	9660	9660	9660	9660	0
577	20240704	102600	405530	9660	9660	9660	9660	0
578	20240704	102500	405530	9660	9660	9660	9660	0
579	20240704	102400	405530	9660	9660	9660	9660	0
580	20240704	102300	405530	9660	9660	9660	9660	0
581	20240704	102200	405530	9660	9660	9660	9660	0
582	20240704	102100	405530	9660	9660	9660	9660	0
583	20240704	102000	405530	9660	9660	9660	9660	0
584	20240704	101900	405530	9660	9660	9660	9660	0
585	20240704	101800	405530	9660	9660	9660	9660	0
586	20240704	101700	405530	9660	9660	9660	9660	0
587	20240704	101600	405530	9660	9660	9660	9660	0
588	20240704	101500	405530	9660	9660	9660	9660	0
589	20240704	101400	405530	9660	9660	9660	9660	0
590	20240704	101300	405530	9660	9660	9660	9660	0
591	20240704	101200	405530	9660	9660	9660	9660	0
592	20240704	101100	405530	9660	9660	9660	9660	0
593	20240704	101000	405530	9660	9660	9660	9660	0
594	20240704	100900	405530	9660	9660	9660	9660	0
595	20240704	100800	405530	9660	9660	9660	9660	0
596	20240704	100700	405530	9660	9660	9660	9660	0
597	20240704	100600	405530	9660	9660	9660	9660	0
598	20240704	100500	405530	9660	9660	9660	9660	0
599	20240704	100400	405530	9660	9660	9660	9660	0
600	20240704	100300	405530	9660	9660	9660	9660	0
601	20240704	100200	405530	9660	9660	9660	9660	0
602	20240704	100100	405530	9660	9660	9660	9660	0
603	20240704	100000	405530	9660	9660	9660	9660	0
604	20240704	095900	405530	9660	9660	9660	9660	0
605	20240704	095800	405530	9660	9660	9660	9660	0
606	20240704	095700	405530	9660	9660	9660	9660	20
607	20240704	095600	212330	9800	9800	9800	9800	0
608	20240704	095500	212330	9800	9800	9800	9800	0
609	20240704	095400	212330	9800	9800	9800	9800	0
610	20240704	095300	212330	9800	9800	9800	9800	0
611	20240704	095200	212330	9800	9800	9800	9800	0
612	20240704	095100	212330	9800	9800	9800	9800	0
613	20240704	095000	212330	9800	9800	9800	9800	0
614	20240704	094900	212330	9800	9800	9800	9800	0
615	20240704	094800	212330	9800	9800	9800	9800	0
616	20240704	094700	212330	9800	9800	9800	9800	0
617	20240704	094600	212330	9800	9800	9800	9800	0
618	20240704	094500	212330	9800	9800	9800	9800	0
619	20240704	094400	212330	9800	9640	9800	9640	3
620	20240704	094300	183250	9640	9640	9640	9640	1
621	20240704	094200	173610	9610	9610	9610	9610	0
622	20240704	094100	173610	9610	9610	9610	9610	0
623	20240704	094000	173610	9610	9610	9610	9610	0
624	20240704	093900	173610	9610	9610	9610	9610	0
625	20240704	093800	173610	9610	9610	9610	9610	0
626	20240704	093700	173610	9610	9610	9610	9610	0
627	20240704	093600	173610	9610	9610	9610	9610	0
628	20240704	093500	173610	9610	9610	9610	9610	0
629	20240704	093400	173610	9610	9610	9610	9610	0
630	20240704	093300	173610	9610	9610	9610	9610	1
631	20240704	093200	164000	9600	9600	9600	9600	0
632	20240704	093100	164000	9600	9600	9600	9600	0
633	20240704	093000	164000	9600	9600	9600	9600	0
634	20240704	092900	164000	9600	9600	9600	9600	0
635	20240704	092800	164000	9600	9600	9600	9600	0
636	20240704	092700	164000	9600	9600	9600	9600	0
637	20240704	092600	164000	9600	9600	9600	9600	0
638	20240704	092500	164000	9600	9600	9600	9600	0
639	20240704	092400	164000	9600	9600	9600	9600	0
640	20240704	092300	164000	9600	9600	9600	9600	0
641	20240704	092200	164000	9600	9600	9600	9600	0
642	20240704	092100	164000	9600	9600	9600	9600	0
643	20240704	092000	164000	9600	9600	9600	9600	0
644	20240704	091900	164000	9600	9600	9600	9600	0
645	20240704	091800	164000	9600	9600	9600	9600	0
646	20240704	091700	164000	9600	9600	9600	9600	0
647	20240704	091600	164000	9600	9630	9630	9600	10
648	20240704	091500	67860	9800	9800	9800	9800	0
649	20240704	091400	67860	9800	9800	9800	9800	0
650	20240704	091300	67860	9800	9800	9800	9800	0
651	20240704	091200	67860	9800	9800	9800	9800	0
652	20240704	091100	67860	9800	9800	9800	9800	0
653	20240704	091000	67860	9800	9800	9800	9800	0
654	20240704	090900	67860	9800	9800	9800	9800	0
655	20240704	090800	67860	9800	9800	9800	9800	0
656	20240704	090700	67860	9800	9800	9800	9800	0
657	20240704	090600	67860	9800	9800	9800	9800	0
658	20240704	090500	67860	9800	9660	9800	9660	6
659	20240704	090400	9660	9660	9660	9660	9660	1
660	20240704	090300	0	9620	9620	9620	9620	0
661	20240704	090200	0	9620	9620	9620	9620	0
662	20240704	090100	0	9620	9620	9620	9620	0
663	20240704	090000	0	9620	9620	9620	9620	0