KissMeData/084670/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	200200	5350770	9770	9770	9770	9770	7
3	20240710	200100	5350770	9770	9770	9770	9770	0
4	20240710	200000	5350770	9770	9770	9770	9770	0
5	20240710	195900	5350770	9770	9770	9770	9770	0
6	20240710	195800	5350770	9770	9770	9770	9770	0
7	20240710	195700	5350770	9770	9770	9770	9770	0
8	20240710	195600	5350770	9770	9770	9770	9770	0
9	20240710	195500	5350770	9770	9770	9770	9770	0
10	20240710	195400	5350770	9770	9770	9770	9770	0
11	20240710	195300	5350770	9770	9770	9770	9770	0
12	20240710	195200	5350770	9770	9770	9770	9770	0
13	20240710	195100	5350770	9770	9770	9770	9770	0
14	20240710	195000	5350770	9770	9770	9770	9770	0
15	20240710	194900	5350770	9770	9770	9770	9770	0
16	20240710	194800	5350770	9770	9770	9770	9770	0
17	20240710	194700	5350770	9770	9770	9770	9770	0
18	20240710	194600	5350770	9770	9770	9770	9770	0
19	20240710	194500	5350770	9770	9770	9770	9770	0
20	20240710	194400	5350770	9770	9770	9770	9770	0
21	20240710	194300	5350770	9770	9770	9770	9770	0
22	20240710	194200	5350770	9770	9770	9770	9770	0
23	20240710	194100	5350770	9770	9770	9770	9770	0
24	20240710	194000	5350770	9770	9770	9770	9770	0
25	20240710	193900	5350770	9770	9770	9770	9770	0
26	20240710	193800	5350770	9770	9770	9770	9770	0
27	20240710	193700	5350770	9770	9770	9770	9770	0
28	20240710	193600	5350770	9770	9770	9770	9770	0
29	20240710	193500	5350770	9770	9770	9770	9770	0
30	20240710	193400	5350770	9770	9770	9770	9770	0
31	20240710	193300	5350770	9770	9770	9770	9770	0
32	20240710	193200	5350770	9770	9770	9770	9770	7
33	20240710	193100	5350770	9770	9770	9770	9770	0
34	20240710	193000	5350770	9770	9770	9770	9770	0
35	20240710	192900	5350770	9770	9770	9770	9770	0
36	20240710	192800	5350770	9770	9770	9770	9770	0
37	20240710	192700	5350770	9770	9770	9770	9770	0
38	20240710	192600	5350770	9770	9770	9770	9770	0
39	20240710	192500	5350770	9770	9770	9770	9770	0
40	20240710	192400	5350770	9770	9770	9770	9770	0
41	20240710	192300	5350770	9770	9770	9770	9770	0
42	20240710	192200	5350770	9770	9770	9770	9770	0
43	20240710	192100	5350770	9770	9770	9770	9770	0
44	20240710	192000	5350770	9770	9770	9770	9770	0
45	20240710	191900	5350770	9770	9770	9770	9770	0
46	20240710	191800	5350770	9770	9770	9770	9770	0
47	20240710	191700	5350770	9770	9770	9770	9770	0
48	20240710	191600	5350770	9770	9770	9770	9770	0
49	20240710	191500	5350770	9770	9770	9770	9770	0
50	20240710	191400	5350770	9770	9770	9770	9770	0
51	20240710	191300	5350770	9770	9770	9770	9770	0
52	20240710	191200	5350770	9770	9770	9770	9770	0
53	20240710	191100	5350770	9770	9770	9770	9770	0
54	20240710	191000	5350770	9770	9770	9770	9770	0
55	20240710	190900	5350770	9770	9770	9770	9770	0
56	20240710	190800	5350770	9770	9770	9770	9770	0
57	20240710	190700	5350770	9770	9770	9770	9770	0
58	20240710	190600	5350770	9770	9770	9770	9770	0
59	20240710	190500	5350770	9770	9770	9770	9770	0
60	20240710	190400	5350770	9770	9770	9770	9770	0
61	20240710	190300	5350770	9770	9770	9770	9770	0
62	20240710	190200	5350770	9770	9770	9770	9770	7
63	20240710	190100	5350770	9770	9770	9770	9770	0
64	20240710	190000	5350770	9770	9770	9770	9770	0
65	20240710	185900	5350770	9770	9770	9770	9770	0
66	20240710	185800	5350770	9770	9770	9770	9770	0
67	20240710	185700	5350770	9770	9770	9770	9770	0
68	20240710	185600	5350770	9770	9770	9770	9770	0
69	20240710	185500	5350770	9770	9770	9770	9770	0
70	20240710	185400	5350770	9770	9770	9770	9770	0
71	20240710	185300	5350770	9770	9770	9770	9770	0
72	20240710	185200	5350770	9770	9770	9770	9770	0
73	20240710	185100	5350770	9770	9770	9770	9770	0
74	20240710	185000	5350770	9770	9770	9770	9770	0
75	20240710	184900	5350770	9770	9770	9770	9770	0
76	20240710	184800	5350770	9770	9770	9770	9770	0
77	20240710	184700	5350770	9770	9770	9770	9770	0
78	20240710	184600	5350770	9770	9770	9770	9770	0
79	20240710	184500	5350770	9770	9770	9770	9770	0
80	20240710	184400	5350770	9770	9770	9770	9770	0
81	20240710	184300	5350770	9770	9770	9770	9770	0
82	20240710	184200	5350770	9770	9770	9770	9770	0
83	20240710	184100	5350770	9770	9770	9770	9770	0
84	20240710	184000	5350770	9770	9770	9770	9770	0
85	20240710	183900	5350770	9770	9770	9770	9770	0
86	20240710	183800	5350770	9770	9770	9770	9770	0
87	20240710	183700	5350770	9770	9770	9770	9770	0
88	20240710	183600	5350770	9770	9770	9770	9770	0
89	20240710	183500	5350770	9770	9770	9770	9770	0
90	20240710	183400	5350770	9770	9770	9770	9770	0
91	20240710	183300	5350770	9770	9770	9770	9770	0
92	20240710	183200	5350770	9770	9770	9770	9770	7
93	20240710	183100	5350770	9770	9770	9770	9770	0
94	20240710	183000	5350770	9770	9770	9770	9770	0
95	20240710	182900	5350770	9770	9770	9770	9770	0
96	20240710	182800	5350770	9770	9770	9770	9770	0
97	20240710	182700	5350770	9770	9770	9770	9770	0
98	20240710	182600	5350770	9770	9770	9770	9770	0
99	20240710	182500	5350770	9770	9770	9770	9770	0
100	20240710	182400	5350770	9770	9770	9770	9770	0
101	20240710	182300	5350770	9770	9770	9770	9770	0
102	20240710	182200	5350770	9770	9770	9770	9770	0
103	20240710	182100	5350770	9770	9770	9770	9770	0
104	20240710	182000	5350770	9770	9770	9770	9770	0
105	20240710	181900	5350770	9770	9770	9770	9770	0
106	20240710	181800	5350770	9770	9770	9770	9770	0
107	20240710	181700	5350770	9770	9770	9770	9770	0
108	20240710	181600	5350770	9770	9770	9770	9770	0
109	20240710	181500	5350770	9770	9770	9770	9770	0
110	20240710	181400	5350770	9770	9770	9770	9770	0
111	20240710	181300	5350770	9770	9770	9770	9770	0
112	20240710	181200	5350770	9770	9770	9770	9770	0
113	20240710	181100	5350770	9770	9770	9770	9770	0
114	20240710	181000	5350770	9770	9770	9770	9770	0
115	20240710	180900	5350770	9770	9770	9770	9770	0
116	20240710	180800	5350770	9770	9770	9770	9770	0
117	20240710	180700	5350770	9770	9770	9770	9770	0
118	20240710	180600	5350770	9770	9770	9770	9770	0
119	20240710	180500	5350770	9770	9770	9770	9770	0
120	20240710	180400	5350770	9770	9770	9770	9770	0
121	20240710	180300	5350770	9770	9770	9770	9770	0
122	20240710	180200	5350770	9770	9770	9770	9770	7
123	20240710	180100	5350770	9770	9770	9770	9770	0
124	20240710	180000	5350770	9770	9770	9770	9770	0
125	20240710	175900	5350770	9770	9770	9770	9770	0
126	20240710	175800	5350770	9770	9770	9770	9770	0
127	20240710	175700	5350770	9770	9770	9770	9770	0
128	20240710	175600	5350770	9770	9770	9770	9770	0
129	20240710	175500	5350770	9770	9770	9770	9770	0
130	20240710	175400	5350770	9770	9770	9770	9770	0
131	20240710	175300	5350770	9770	9770	9770	9770	0
132	20240710	175200	5350770	9770	9770	9770	9770	0
133	20240710	175100	5350770	9770	9770	9770	9770	0
134	20240710	175000	5350770	9770	9770	9770	9770	0
135	20240710	174900	5350770	9770	9770	9770	9770	0
136	20240710	174800	5350770	9770	9770	9770	9770	0
137	20240710	174700	5350770	9770	9770	9770	9770	0
138	20240710	174600	5350770	9770	9770	9770	9770	0
139	20240710	174500	5350770	9770	9770	9770	9770	0
140	20240710	174400	5350770	9770	9770	9770	9770	0
141	20240710	174300	5350770	9770	9770	9770	9770	0
142	20240710	174200	5350770	9770	9770	9770	9770	0
143	20240710	174100	5350770	9770	9770	9770	9770	0
144	20240710	174000	5350770	9770	9770	9770	9770	0
145	20240710	173900	5350770	9770	9770	9770	9770	0
146	20240710	173800	5350770	9770	9770	9770	9770	0
147	20240710	173700	5350770	9770	9770	9770	9770	0
148	20240710	173600	5350770	9770	9770	9770	9770	0
149	20240710	173500	5350770	9770	9770	9770	9770	0
150	20240710	173400	5350770	9770	9770	9770	9770	0
151	20240710	173300	5350770	9770	9770	9770	9770	0
152	20240710	173200	5350770	9770	9770	9770	9770	7
153	20240710	173100	5350770	9770	9770	9770	9770	0
154	20240710	173000	5350770	9770	9770	9770	9770	0
155	20240710	172900	5350770	9770	9770	9770	9770	0
156	20240710	172800	5350770	9770	9770	9770	9770	0
157	20240710	172700	5350770	9770	9770	9770	9770	0
158	20240710	172600	5350770	9770	9770	9770	9770	0
159	20240710	172500	5350770	9770	9770	9770	9770	0
160	20240710	172400	5350770	9770	9770	9770	9770	0
161	20240710	172300	5350770	9770	9770	9770	9770	0
162	20240710	172200	5350770	9770	9770	9770	9770	0
163	20240710	172100	5350770	9770	9770	9770	9770	0
164	20240710	172000	5350770	9770	9770	9770	9770	0
165	20240710	171900	5350770	9770	9770	9770	9770	0
166	20240710	171800	5350770	9770	9770	9770	9770	0
167	20240710	171700	5350770	9770	9770	9770	9770	0
168	20240710	171600	5350770	9770	9770	9770	9770	0
169	20240710	171500	5350770	9770	9770	9770	9770	0
170	20240710	171400	5350770	9770	9770	9770	9770	0
171	20240710	171300	5350770	9770	9770	9770	9770	0
172	20240710	171200	5350770	9770	9770	9770	9770	0
173	20240710	171100	5350770	9770	9770	9770	9770	0
174	20240710	171000	5350770	9770	9770	9770	9770	0
175	20240710	170900	5350770	9770	9770	9770	9770	0
176	20240710	170800	5350770	9770	9770	9770	9770	0
177	20240710	170700	5350770	9770	9770	9770	9770	0
178	20240710	170600	5350770	9770	9770	9770	9770	0
179	20240710	170500	5350770	9770	9770	9770	9770	0
180	20240710	170400	5350770	9770	9770	9770	9770	0
181	20240710	170300	5350770	9770	9770	9770	9770	0
182	20240710	170200	5350770	9770	9770	9770	9770	7
183	20240710	170100	5350770	9770	9770	9770	9770	0
184	20240710	170000	5350770	9770	9770	9770	9770	0
185	20240710	165900	5350770	9770	9770	9770	9770	0
186	20240710	165800	5350770	9770	9770	9770	9770	0
187	20240710	165700	5350770	9770	9770	9770	9770	0
188	20240710	165600	5350770	9770	9770	9770	9770	0
189	20240710	165500	5350770	9770	9770	9770	9770	0
190	20240710	165400	5350770	9770	9770	9770	9770	0
191	20240710	165300	5350770	9770	9770	9770	9770	0
192	20240710	165200	5350770	9770	9770	9770	9770	0
193	20240710	165100	5350770	9770	9770	9770	9770	0
194	20240710	165000	5350770	9770	9770	9770	9770	0
195	20240710	164900	5350770	9770	9770	9770	9770	0
196	20240710	164800	5350770	9770	9770	9770	9770	0
197	20240710	164700	5350770	9770	9770	9770	9770	0
198	20240710	164600	5350770	9770	9770	9770	9770	0
199	20240710	164500	5350770	9770	9770	9770	9770	0
200	20240710	164400	5350770	9770	9770	9770	9770	0
201	20240710	164300	5350770	9770	9770	9770	9770	0
202	20240710	164200	5350770	9770	9770	9770	9770	0
203	20240710	164100	5350770	9770	9770	9770	9770	0
204	20240710	164000	5350770	9770	9770	9770	9770	0
205	20240710	163900	5350770	9770	9770	9770	9770	0
206	20240710	163800	5350770	9770	9770	9770	9770	0
207	20240710	163700	5350770	9770	9770	9770	9770	0
208	20240710	163600	5350770	9770	9770	9770	9770	0
209	20240710	163500	5350770	9770	9770	9770	9770	0
210	20240710	163400	5350770	9770	9770	9770	9770	0
211	20240710	163300	5350770	9770	9770	9770	9770	0
212	20240710	163200	5350770	9770	9770	9770	9770	7
213	20240710	163100	5350770	9770	9770	9770	9770	0
214	20240710	163000	5350770	9770	9770	9770	9770	0
215	20240710	162900	5350770	9770	9770	9770	9770	0
216	20240710	162800	5350770	9770	9770	9770	9770	0
217	20240710	162700	5350770	9770	9770	9770	9770	0
218	20240710	162600	5350770	9770	9770	9770	9770	0
219	20240710	162500	5350770	9770	9770	9770	9770	0
220	20240710	162400	5350770	9770	9770	9770	9770	0
221	20240710	162300	5350770	9770	9770	9770	9770	0
222	20240710	162200	5350770	9770	9770	9770	9770	0
223	20240710	162100	5350770	9770	9770	9770	9770	0
224	20240710	162000	5350770	9770	9770	9770	9770	0
225	20240710	161900	5350770	9770	9770	9770	9770	0
226	20240710	161800	5350770	9770	9770	9770	9770	0
227	20240710	161700	5350770	9770	9770	9770	9770	0
228	20240710	161600	5350770	9770	9770	9770	9770	0
229	20240710	161500	5350770	9770	9770	9770	9770	0
230	20240710	161400	5350770	9770	9770	9770	9770	0
231	20240710	161300	5350770	9770	9770	9770	9770	0
232	20240710	161200	5350770	9770	9770	9770	9770	0
233	20240710	161100	5350770	9770	9770	9770	9770	0
234	20240710	161000	5350770	9770	9770	9770	9770	0
235	20240710	160900	5350770	9770	9770	9770	9770	0
236	20240710	160800	5350770	9770	9770	9770	9770	0
237	20240710	160700	5350770	9770	9770	9770	9770	0
238	20240710	160600	5350770	9770	9770	9770	9770	0
239	20240710	160500	5350770	9770	9770	9770	9770	0
240	20240710	160400	5350770	9770	9770	9770	9770	0
241	20240710	160300	5350770	9770	9770	9770	9770	0
242	20240710	160200	5350770	9770	9770	9770	9770	7
243	20240710	160100	5350770	9770	9770	9770	9770	0
244	20240710	160000	5350770	9770	9770	9770	9770	0
245	20240710	155900	5350770	9770	9770	9770	9770	0
246	20240710	155800	5350770	9770	9770	9770	9770	0
247	20240710	155700	5350770	9770	9770	9770	9770	0
248	20240710	155600	5350770	9770	9770	9770	9770	0
249	20240710	155500	5350770	9770	9770	9770	9770	0
250	20240710	155400	5350770	9770	9770	9770	9770	0
251	20240710	155300	5350770	9770	9770	9770	9770	0
252	20240710	155200	5350770	9770	9770	9770	9770	0
253	20240710	155100	5350770	9770	9770	9770	9770	0
254	20240710	155000	5350770	9770	9770	9770	9770	0
255	20240710	154900	5350770	9770	9770	9770	9770	0
256	20240710	154800	5350770	9770	9770	9770	9770	0
257	20240710	154700	5350770	9770	9770	9770	9770	0
258	20240710	154600	5350770	9770	9770	9770	9770	0
259	20240710	154500	5350770	9770	9770	9770	9770	0
260	20240710	154400	5350770	9770	9770	9770	9770	0
261	20240710	154300	5350770	9770	9770	9770	9770	0
262	20240710	154200	5350770	9770	9770	9770	9770	0
263	20240710	154100	5350770	9770	9770	9770	9770	0
264	20240710	154000	5350770	9770	9770	9770	9770	0
265	20240710	153900	5350770	9770	9770	9770	9770	0
266	20240710	153800	5350770	9770	9770	9770	9770	0
267	20240710	153700	5350770	9770	9770	9770	9770	0
268	20240710	153600	5350770	9770	9770	9770	9770	0
269	20240710	153500	5350770	9770	9770	9770	9770	0
270	20240710	153400	5350770	9770	9770	9770	9770	0
271	20240710	153300	5350770	9770	9770	9770	9770	0
272	20240710	153200	5350770	9770	9770	9770	9770	7
273	20240710	153100	5350770	9770	9770	9770	9770	0
274	20240710	153000	5350770	9770	9770	9770	9770	7
275	20240710	152900	5282380	9770	9770	9770	9770	0
276	20240710	152800	5282380	9770	9770	9770	9770	0
277	20240710	152700	5282380	9770	9770	9770	9770	0
278	20240710	152600	5282380	9770	9770	9770	9770	0
279	20240710	152500	5282380	9770	9770	9770	9770	0
280	20240710	152400	5282380	9770	9770	9770	9770	0
281	20240710	152300	5282380	9770	9770	9770	9770	0
282	20240710	152200	5282380	9770	9770	9770	9770	0
283	20240710	152100	5282380	9770	9770	9770	9770	0
284	20240710	152000	5282380	9770	9770	9770	9770	0
285	20240710	151900	5282380	9770	9770	9770	9770	0
286	20240710	151800	5282380	9770	9770	9770	9770	0
287	20240710	151700	5282380	9770	9770	9770	9770	1
288	20240710	151600	5272610	9780	9780	9780	9780	0
289	20240710	151500	5272610	9780	9780	9780	9780	0
290	20240710	151400	5272610	9780	9780	9780	9780	0
291	20240710	151300	5272610	9780	9780	9780	9780	0
292	20240710	151200	5272610	9780	9780	9780	9780	2
293	20240710	151100	5253050	9790	9790	9790	9790	0
294	20240710	151000	5253050	9790	9790	9790	9790	1
295	20240710	150900	5243260	9780	9780	9780	9780	0
296	20240710	150800	5243260	9780	9780	9780	9780	0
297	20240710	150700	5243260	9780	9780	9780	9780	0
298	20240710	150600	5243260	9780	9780	9780	9780	0
299	20240710	150500	5243260	9780	9780	9780	9780	0
300	20240710	150400	5243260	9780	9780	9780	9780	0
301	20240710	150300	5243260	9780	9780	9780	9780	0
302	20240710	150200	5243260	9780	9780	9780	9780	0
303	20240710	150100	5243260	9780	9780	9780	9780	0
304	20240710	150000	5243260	9780	9780	9780	9780	0
305	20240710	145900	5243260	9780	9780	9780	9780	0
306	20240710	145800	5243260	9780	9780	9780	9780	0
307	20240710	145700	5243260	9780	9780	9780	9780	0
308	20240710	145600	5243260	9780	9780	9780	9780	0
309	20240710	145500	5243260	9780	9780	9780	9780	0
310	20240710	145400	5243260	9780	9780	9780	9780	0
311	20240710	145300	5243260	9780	9780	9780	9780	0
312	20240710	145200	5243260	9780	9780	9780	9780	0
313	20240710	145100	5243260	9780	9780	9780	9780	0
314	20240710	145000	5243260	9780	9780	9780	9780	0
315	20240710	144900	5243260	9780	9780	9780	9780	0
316	20240710	144800	5243260	9780	9780	9780	9780	0
317	20240710	144700	5243260	9780	9780	9780	9780	0
318	20240710	144600	5243260	9780	9780	9780	9780	0
319	20240710	144500	5243260	9780	9780	9780	9780	0
320	20240710	144400	5243260	9780	9780	9780	9780	0
321	20240710	144300	5243260	9780	9780	9780	9780	0
322	20240710	144200	5243260	9780	9780	9780	9780	0
323	20240710	144100	5243260	9780	9780	9780	9780	0
324	20240710	144000	5243260	9780	9780	9780	9780	30
325	20240710	143900	4949860	9780	9780	9780	9780	0
326	20240710	143800	4949860	9780	9780	9780	9780	0
327	20240710	143700	4949860	9780	9780	9780	9780	10
328	20240710	143600	4852060	9770	9770	9770	9770	0
329	20240710	143500	4852060	9770	9770	9770	9770	0
330	20240710	143400	4852060	9770	9770	9770	9770	0
331	20240710	143300	4852060	9770	9770	9770	9770	0
332	20240710	143200	4852060	9770	9770	9770	9770	0
333	20240710	143100	4852060	9770	9770	9770	9770	0
334	20240710	143000	4852060	9770	9770	9770	9770	0
335	20240710	142900	4852060	9770	9770	9770	9770	0
336	20240710	142800	4852060	9770	9770	9770	9770	0
337	20240710	142700	4852060	9770	9770	9770	9770	0
338	20240710	142600	4852060	9770	9770	9770	9770	0
339	20240710	142500	4852060	9770	9770	9770	9770	0
340	20240710	142400	4852060	9770	9770	9770	9770	0
341	20240710	142300	4852060	9770	9770	9770	9770	0
342	20240710	142200	4852060	9770	9770	9770	9770	0
343	20240710	142100	4852060	9770	9770	9770	9770	0
344	20240710	142000	4852060	9770	9770	9770	9770	18
345	20240710	141900	4676200	9770	9770	9770	9770	0
346	20240710	141800	4676200	9770	9770	9770	9770	0
347	20240710	141700	4676200	9770	9770	9770	9770	0
348	20240710	141600	4676200	9770	9770	9770	9770	0
349	20240710	141500	4676200	9770	9770	9770	9770	1
350	20240710	141400	4666430	9770	9770	9770	9770	0
351	20240710	141300	4666430	9770	9770	9770	9770	0
352	20240710	141200	4666430	9770	9770	9770	9770	0
353	20240710	141100	4666430	9770	9770	9770	9770	0
354	20240710	141000	4666430	9770	9770	9770	9770	0
355	20240710	140900	4666430	9770	9770	9770	9770	0
356	20240710	140800	4666430	9770	9770	9770	9770	0
357	20240710	140700	4666430	9770	9770	9770	9770	0
358	20240710	140600	4666430	9770	9770	9770	9770	0
359	20240710	140500	4666430	9770	9770	9770	9770	0
360	20240710	140400	4666430	9770	9770	9770	9770	0
361	20240710	140300	4666430	9770	9770	9770	9770	0
362	20240710	140200	4666430	9770	9770	9770	9770	0
363	20240710	140100	4666430	9770	9770	9770	9770	0
364	20240710	140000	4666430	9770	9770	9770	9770	0
365	20240710	135900	4666430	9770	9770	9770	9770	0
366	20240710	135800	4666430	9770	9770	9770	9770	0
367	20240710	135700	4666430	9770	9770	9770	9770	0
368	20240710	135600	4666430	9770	9770	9770	9770	0
369	20240710	135500	4666430	9770	9770	9770	9770	0
370	20240710	135400	4666430	9770	9770	9770	9770	0
371	20240710	135300	4666430	9770	9770	9770	9770	0
372	20240710	135200	4666430	9770	9770	9770	9770	1
373	20240710	135100	4656660	9770	9770	9770	9770	0
374	20240710	135000	4656660	9770	9770	9770	9770	0
375	20240710	134900	4656660	9770	9770	9770	9770	0
376	20240710	134800	4656660	9770	9770	9770	9770	0
377	20240710	134700	4656660	9770	9770	9770	9770	0
378	20240710	134600	4656660	9770	9770	9770	9770	0
379	20240710	134500	4656660	9770	9770	9770	9770	0
380	20240710	134400	4656660	9770	9770	9770	9770	0
381	20240710	134300	4656660	9770	9770	9770	9770	0
382	20240710	134200	4656660	9770	9770	9770	9770	0
383	20240710	134100	4656660	9770	9770	9770	9770	0
384	20240710	134000	4656660	9770	9770	9770	9770	0
385	20240710	133900	4656660	9770	9770	9770	9770	0
386	20240710	133800	4656660	9770	9770	9770	9770	0
387	20240710	133700	4656660	9770	9770	9770	9770	0
388	20240710	133600	4656660	9770	9770	9770	9770	0
389	20240710	133500	4656660	9770	9770	9770	9770	0
390	20240710	133400	4656660	9770	9770	9770	9770	0
391	20240710	133300	4656660	9770	9770	9770	9770	0
392	20240710	133200	4656660	9770	9770	9770	9770	0
393	20240710	133100	4656660	9770	9770	9770	9770	0
394	20240710	133000	4656660	9770	9770	9770	9770	0
395	20240710	132900	4656660	9770	9770	9770	9770	0
396	20240710	132800	4656660	9770	9770	9770	9770	0
397	20240710	132700	4656660	9770	9770	9770	9770	0
398	20240710	132600	4656660	9770	9770	9770	9770	0
399	20240710	132500	4656660	9770	9770	9770	9770	0
400	20240710	132400	4656660	9770	9770	9770	9770	0
401	20240710	132300	4656660	9770	9770	9770	9770	0
402	20240710	132200	4656660	9770	9770	9770	9770	0
403	20240710	132100	4656660	9770	9770	9770	9770	0
404	20240710	132000	4656660	9770	9770	9770	9770	10
405	20240710	131900	4558960	9760	9760	9760	9760	0
406	20240710	131800	4558960	9760	9760	9760	9760	0
407	20240710	131700	4558960	9760	9760	9760	9760	0
408	20240710	131600	4558960	9760	9760	9760	9760	0
409	20240710	131500	4558960	9760	9760	9760	9760	0
410	20240710	131400	4558960	9760	9760	9760	9760	0
411	20240710	131300	4558960	9760	9760	9760	9760	0
412	20240710	131200	4558960	9760	9760	9760	9760	0
413	20240710	131100	4558960	9760	9760	9760	9760	0
414	20240710	131000	4558960	9760	9760	9760	9760	0
415	20240710	130900	4558960	9760	9760	9760	9760	0
416	20240710	130800	4558960	9760	9760	9760	9760	0
417	20240710	130700	4558960	9760	9760	9760	9760	0
418	20240710	130600	4558960	9760	9760	9760	9760	0
419	20240710	130500	4558960	9760	9760	9760	9760	0
420	20240710	130400	4558960	9760	9760	9760	9760	0
421	20240710	130300	4558960	9760	9760	9760	9760	0
422	20240710	130200	4558960	9760	9760	9760	9760	0
423	20240710	130100	4558960	9760	9760	9760	9760	0
424	20240710	130000	4558960	9760	9760	9760	9760	0
425	20240710	125900	4558960	9760	9760	9760	9760	0
426	20240710	125800	4558960	9760	9760	9760	9760	0
427	20240710	125700	4558960	9760	9760	9760	9760	0
428	20240710	125600	4558960	9760	9760	9760	9760	0
429	20240710	125500	4558960	9760	9760	9760	9760	0
430	20240710	125400	4558960	9760	9760	9760	9760	0
431	20240710	125300	4558960	9760	9760	9760	9760	0
432	20240710	125200	4558960	9760	9760	9760	9760	0
433	20240710	125100	4558960	9760	9760	9760	9760	0
434	20240710	125000	4558960	9760	9760	9760	9760	0
435	20240710	124900	4558960	9760	9760	9760	9760	0
436	20240710	124800	4558960	9760	9760	9760	9760	0
437	20240710	124700	4558960	9760	9760	9760	9760	0
438	20240710	124600	4558960	9760	9760	9760	9760	0
439	20240710	124500	4558960	9760	9760	9760	9760	0
440	20240710	124400	4558960	9760	9760	9760	9760	0
441	20240710	124300	4558960	9760	9760	9760	9760	0
442	20240710	124200	4558960	9760	9760	9760	9760	0
443	20240710	124100	4558960	9760	9760	9760	9760	0
444	20240710	124000	4558960	9760	9760	9760	9760	0
445	20240710	123900	4558960	9760	9760	9760	9760	0
446	20240710	123800	4558960	9760	9760	9760	9760	0
447	20240710	123700	4558960	9760	9760	9760	9760	0
448	20240710	123600	4558960	9760	9760	9760	9760	0
449	20240710	123500	4558960	9760	9760	9760	9760	0
450	20240710	123400	4558960	9760	9760	9760	9760	0
451	20240710	123300	4558960	9760	9760	9760	9760	0
452	20240710	123200	4558960	9760	9760	9760	9760	0
453	20240710	123100	4558960	9760	9760	9760	9760	0
454	20240710	123000	4558960	9760	9760	9760	9760	0
455	20240710	122900	4558960	9760	9760	9760	9760	0
456	20240710	122800	4558960	9760	9760	9760	9760	0
457	20240710	122700	4558960	9760	9760	9760	9760	0
458	20240710	122600	4558960	9760	9760	9760	9760	0
459	20240710	122500	4558960	9760	9760	9760	9760	0
460	20240710	122400	4558960	9760	9760	9760	9760	0
461	20240710	122300	4558960	9760	9760	9760	9760	0
462	20240710	122200	4558960	9760	9760	9760	9760	0
463	20240710	122100	4558960	9760	9760	9760	9760	0
464	20240710	122000	4558960	9760	9760	9760	9760	0
465	20240710	121900	4558960	9760	9760	9760	9760	0
466	20240710	121800	4558960	9760	9760	9760	9760	0
467	20240710	121700	4558960	9760	9760	9760	9760	0
468	20240710	121600	4558960	9760	9760	9760	9760	0
469	20240710	121500	4558960	9760	9760	9760	9760	0
470	20240710	121400	4558960	9760	9760	9760	9760	0
471	20240710	121300	4558960	9760	9760	9760	9760	0
472	20240710	121200	4558960	9760	9760	9760	9760	0
473	20240710	121100	4558960	9760	9760	9760	9760	0
474	20240710	121000	4558960	9760	9760	9760	9760	0
475	20240710	120900	4558960	9760	9760	9760	9760	0
476	20240710	120800	4558960	9760	9760	9760	9760	0
477	20240710	120700	4558960	9760	9760	9760	9760	0
478	20240710	120600	4558960	9760	9760	9760	9760	0
479	20240710	120500	4558960	9760	9760	9760	9760	0
480	20240710	120400	4558960	9760	9760	9760	9760	0
481	20240710	120300	4558960	9760	9760	9760	9760	0
482	20240710	120200	4558960	9760	9760	9760	9760	0
483	20240710	120100	4558960	9760	9760	9760	9760	0
484	20240710	120000	4558960	9760	9760	9760	9760	0
485	20240710	115900	4558960	9760	9760	9760	9760	0
486	20240710	115800	4558960	9760	9760	9760	9760	0
487	20240710	115700	4558960	9760	9760	9760	9760	0
488	20240710	115600	4558960	9760	9760	9760	9760	0
489	20240710	115500	4558960	9760	9760	9760	9760	0
490	20240710	115400	4558960	9760	9760	9760	9760	0
491	20240710	115300	4558960	9760	9760	9760	9760	0
492	20240710	115200	4558960	9760	9760	9760	9760	0
493	20240710	115100	4558960	9760	9760	9760	9760	0
494	20240710	115000	4558960	9760	9760	9760	9760	0
495	20240710	114900	4558960	9760	9760	9760	9760	0
496	20240710	114800	4558960	9760	9760	9760	9760	0
497	20240710	114700	4558960	9760	9760	9760	9760	0
498	20240710	114600	4558960	9760	9760	9760	9760	10
499	20240710	114500	4461360	9760	9760	9760	9760	0
500	20240710	114400	4461360	9760	9760	9760	9760	0
501	20240710	114300	4461360	9760	9760	9760	9760	0
502	20240710	114200	4461360	9760	9760	9760	9760	0
503	20240710	114100	4461360	9760	9760	9760	9760	0
504	20240710	114000	4461360	9760	9760	9760	9760	0
505	20240710	113900	4461360	9760	9760	9760	9760	0
506	20240710	113800	4461360	9760	9760	9760	9760	0
507	20240710	113700	4461360	9760	9760	9760	9760	0
508	20240710	113600	4461360	9760	9760	9760	9760	0
509	20240710	113500	4461360	9760	9760	9760	9760	0
510	20240710	113400	4461360	9760	9760	9760	9760	0
511	20240710	113300	4461360	9760	9760	9760	9760	0
512	20240710	113200	4461360	9760	9760	9760	9760	0
513	20240710	113100	4461360	9760	9760	9760	9760	0
514	20240710	113000	4461360	9760	9760	9760	9760	0
515	20240710	112900	4461360	9760	9760	9760	9760	0
516	20240710	112800	4461360	9760	9760	9760	9760	0
517	20240710	112700	4461360	9760	9760	9760	9760	18
518	20240710	112600	4285680	9760	9760	9760	9760	0
519	20240710	112500	4285680	9760	9760	9760	9760	0
520	20240710	112400	4285680	9760	9760	9760	9760	0
521	20240710	112300	4285680	9760	9760	9760	9760	0
522	20240710	112200	4285680	9760	9760	9760	9760	0
523	20240710	112100	4285680	9760	9760	9760	9760	0
524	20240710	112000	4285680	9760	9760	9760	9760	0
525	20240710	111900	4285680	9760	9760	9760	9760	0
526	20240710	111800	4285680	9760	9760	9760	9760	0
527	20240710	111700	4285680	9760	9760	9760	9760	2
528	20240710	111600	4266160	9760	9760	9760	9760	100
529	20240710	111500	3290160	9750	9750	9750	9750	0
530	20240710	111400	3290160	9750	9750	9750	9750	1
531	20240710	111300	3280410	9760	9760	9760	9760	0
532	20240710	111200	3280410	9760	9760	9760	9760	0
533	20240710	111100	3280410	9760	9760	9760	9760	0
534	20240710	111000	3280410	9760	9760	9760	9760	0
535	20240710	110900	3280410	9760	9760	9760	9760	0
536	20240710	110800	3280410	9760	9760	9760	9760	0
537	20240710	110700	3280410	9760	9760	9760	9760	0
538	20240710	110600	3280410	9760	9760	9760	9760	0
539	20240710	110500	3280410	9760	9760	9760	9760	0
540	20240710	110400	3280410	9760	9760	9760	9760	0
541	20240710	110300	3280410	9760	9760	9760	9760	0
542	20240710	110200	3280410	9760	9760	9760	9760	0
543	20240710	110100	3280410	9760	9760	9760	9760	0
544	20240710	110000	3280410	9760	9760	9760	9760	0
545	20240710	105900	3280410	9760	9760	9760	9760	0
546	20240710	105800	3280410	9760	9760	9760	9760	0
547	20240710	105700	3280410	9760	9760	9760	9760	0
548	20240710	105600	3280410	9760	9760	9760	9760	0
549	20240710	105500	3280410	9760	9760	9760	9760	1
550	20240710	105400	3270650	9760	9760	9760	9760	0
551	20240710	105300	3270650	9760	9760	9760	9760	0
552	20240710	105200	3270650	9760	9760	9760	9760	0
553	20240710	105100	3270650	9760	9760	9760	9760	0
554	20240710	105000	3270650	9760	9760	9760	9760	0
555	20240710	104900	3270650	9760	9760	9760	9760	0
556	20240710	104800	3270650	9760	9760	9760	9760	0
557	20240710	104700	3270650	9760	9760	9760	9760	0
558	20240710	104600	3270650	9760	9760	9760	9760	0
559	20240710	104500	3270650	9760	9760	9760	9760	0
560	20240710	104400	3270650	9760	9760	9760	9760	0
561	20240710	104300	3270650	9760	9760	9760	9760	0
562	20240710	104200	3270650	9760	9760	9760	9760	0
563	20240710	104100	3270650	9760	9760	9760	9760	0
564	20240710	104000	3270650	9760	9760	9760	9760	0
565	20240710	103900	3270650	9760	9760	9760	9760	0
566	20240710	103800	3270650	9760	9760	9760	9760	0
567	20240710	103700	3270650	9760	9760	9760	9760	0
568	20240710	103600	3270650	9760	9760	9760	9760	0
569	20240710	103500	3270650	9760	9760	9760	9760	0
570	20240710	103400	3270650	9760	9760	9760	9760	0
571	20240710	103300	3270650	9760	9760	9760	9760	1
572	20240710	103200	3260890	9780	9790	9790	9780	200
573	20240710	103100	1304600	9890	9890	9890	9890	0
574	20240710	103000	1304600	9890	9890	9890	9890	0
575	20240710	102900	1304600	9890	9890	9890	9890	0
576	20240710	102800	1304600	9890	9890	9890	9890	2
577	20240710	102700	1284820	9850	9850	9850	9850	0
578	20240710	102600	1284820	9850	9850	9850	9850	0
579	20240710	102500	1284820	9850	9850	9850	9850	0
580	20240710	102400	1284820	9850	9850	9850	9850	0
581	20240710	102300	1284820	9850	9850	9850	9850	0
582	20240710	102200	1284820	9850	9850	9850	9850	0
583	20240710	102100	1284820	9850	9850	9850	9850	0
584	20240710	102000	1284820	9850	9850	9850	9850	0
585	20240710	101900	1284820	9850	9800	9850	9800	3
586	20240710	101800	1255370	9800	9800	9800	9800	0
587	20240710	101700	1255370	9800	9800	9800	9800	0
588	20240710	101600	1255370	9800	9800	9800	9800	0
589	20240710	101500	1255370	9800	9800	9800	9800	0
590	20240710	101400	1255370	9800	9800	9800	9800	0
591	20240710	101300	1255370	9800	9800	9800	9800	0
592	20240710	101200	1255370	9800	9800	9800	9800	0
593	20240710	101100	1255370	9800	9800	9800	9800	2
594	20240710	101000	1235770	9800	9800	9800	9800	0
595	20240710	100900	1235770	9800	9800	9800	9800	0
596	20240710	100800	1235770	9800	9800	9800	9800	0
597	20240710	100700	1235770	9800	9800	9800	9800	37
598	20240710	100600	873170	9800	9800	9800	9800	10
599	20240710	100500	775170	9800	9800	9800	9800	0
600	20240710	100400	775170	9800	9800	9800	9800	0
601	20240710	100300	775170	9800	9800	9800	9800	0
602	20240710	100200	775170	9800	9800	9800	9800	0
603	20240710	100100	775170	9800	9800	9800	9800	0
604	20240710	100000	775170	9800	9800	9800	9800	0
605	20240710	095900	775170	9800	9800	9800	9800	0
606	20240710	095800	775170	9800	9800	9800	9800	0
607	20240710	095700	775170	9800	9800	9800	9800	0
608	20240710	095600	775170	9800	9800	9800	9800	0
609	20240710	095500	775170	9800	9800	9800	9800	0
610	20240710	095400	775170	9800	9800	9800	9800	0
611	20240710	095300	775170	9800	9800	9800	9800	0
612	20240710	095200	775170	9800	9800	9800	9800	0
613	20240710	095100	775170	9800	9800	9800	9800	0
614	20240710	095000	775170	9800	9840	9840	9800	9
615	20240710	094900	686930	9850	9850	9850	9850	0
616	20240710	094800	686930	9850	9850	9850	9850	0
617	20240710	094700	686930	9850	9850	9850	9850	1
618	20240710	094600	677080	9790	9790	9790	9790	0
619	20240710	094500	677080	9790	9790	9790	9790	0
620	20240710	094400	677080	9790	9790	9790	9790	0
621	20240710	094300	677080	9790	9790	9790	9790	0
622	20240710	094200	677080	9790	9840	9840	9790	12
623	20240710	094100	559540	9900	9850	9900	9850	6
624	20240710	094000	500270	9790	9790	9790	9790	0
625	20240710	093900	500270	9790	9790	9790	9790	0
626	20240710	093800	500270	9790	9790	9790	9790	0
627	20240710	093700	500270	9790	9790	9790	9790	0
628	20240710	093600	500270	9790	9790	9790	9790	0
629	20240710	093500	500270	9790	9790	9790	9790	0
630	20240710	093400	500270	9790	9790	9790	9790	0
631	20240710	093300	500270	9790	9790	9790	9790	0
632	20240710	093200	500270	9790	9790	9790	9790	20
633	20240710	093100	304470	9790	9790	9790	9790	0
634	20240710	093000	304470	9790	9790	9790	9790	3
635	20240710	092900	275100	9790	9790	9790	9790	0
636	20240710	092800	275100	9790	9790	9790	9790	5
637	20240710	092700	226150	9850	9850	9850	9850	0
638	20240710	092600	226150	9850	9850	9850	9850	0
639	20240710	092500	226150	9850	9850	9850	9850	0
640	20240710	092400	226150	9850	9850	9850	9850	0
641	20240710	092300	226150	9850	9850	9850	9850	5
642	20240710	092200	176900	9850	9850	9850	9850	0
643	20240710	092100	176900	9850	9850	9850	9850	0
644	20240710	092000	176900	9850	9850	9850	9850	0
645	20240710	091900	176900	9850	9850	9850	9850	0
646	20240710	091800	176900	9850	9850	9850	9850	0
647	20240710	091700	176900	9850	9850	9850	9850	0
648	20240710	091600	176900	9850	9850	9850	9850	10
649	20240710	091500	78400	9850	9850	9850	9850	0
650	20240710	091400	78400	9850	9850	9850	9850	0
651	20240710	091300	78400	9850	9850	9850	9850	0
652	20240710	091200	78400	9850	9850	9850	9850	0
653	20240710	091100	78400	9850	9850	9850	9850	0
654	20240710	091000	78400	9850	9850	9850	9850	0
655	20240710	090900	78400	9850	9850	9850	9850	0
656	20240710	090800	78400	9850	9850	9850	9850	0
657	20240710	090700	78400	9850	9850	9850	9850	0
658	20240710	090600	78400	9850	9850	9850	9850	0
659	20240710	090500	78400	9850	9850	9850	9850	0
660	20240710	090400	78400	9850	9850	9850	9850	0
661	20240710	090300	78400	9850	9850	9850	9850	0
662	20240710	090200	78400	9850	9800	9850	9800	3
663	20240710	090100	48950	9790	9790	9790	9790	0
664	20240710	090000	48950	9790	9790	9790	9790	5