KissMeData/084670/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195200	6178710	9770	9770	9770	9770	1
3	20240719	195100	6178710	9770	9770	9770	9770	0
4	20240719	195000	6178710	9770	9770	9770	9770	0
5	20240719	194900	6178710	9770	9770	9770	9770	0
6	20240719	194800	6178710	9770	9770	9770	9770	0
7	20240719	194700	6178710	9770	9770	9770	9770	0
8	20240719	194600	6178710	9770	9770	9770	9770	0
9	20240719	194500	6178710	9770	9770	9770	9770	0
10	20240719	194400	6178710	9770	9770	9770	9770	0
11	20240719	194300	6178710	9770	9770	9770	9770	0
12	20240719	194200	6178710	9770	9770	9770	9770	0
13	20240719	194100	6178710	9770	9770	9770	9770	0
14	20240719	194000	6178710	9770	9770	9770	9770	0
15	20240719	193900	6178710	9770	9770	9770	9770	0
16	20240719	193800	6178710	9770	9770	9770	9770	0
17	20240719	193700	6178710	9770	9770	9770	9770	0
18	20240719	193600	6178710	9770	9770	9770	9770	0
19	20240719	193500	6178710	9770	9770	9770	9770	0
20	20240719	193400	6178710	9770	9770	9770	9770	0
21	20240719	193300	6178710	9770	9770	9770	9770	0
22	20240719	193200	6178710	9770	9770	9770	9770	0
23	20240719	193100	6178710	9770	9770	9770	9770	0
24	20240719	193000	6178710	9770	9770	9770	9770	0
25	20240719	192900	6178710	9770	9770	9770	9770	0
26	20240719	192800	6178710	9770	9770	9770	9770	0
27	20240719	192700	6178710	9770	9770	9770	9770	0
28	20240719	192600	6178710	9770	9770	9770	9770	0
29	20240719	192500	6178710	9770	9770	9770	9770	0
30	20240719	192400	6178710	9770	9770	9770	9770	0
31	20240719	192300	6178710	9770	9770	9770	9770	0
32	20240719	192200	6178710	9770	9770	9770	9770	1
33	20240719	192100	6178710	9770	9770	9770	9770	0
34	20240719	192000	6178710	9770	9770	9770	9770	0
35	20240719	191900	6178710	9770	9770	9770	9770	0
36	20240719	191800	6178710	9770	9770	9770	9770	0
37	20240719	191700	6178710	9770	9770	9770	9770	0
38	20240719	191600	6178710	9770	9770	9770	9770	0
39	20240719	191500	6178710	9770	9770	9770	9770	0
40	20240719	191400	6178710	9770	9770	9770	9770	0
41	20240719	191300	6178710	9770	9770	9770	9770	0
42	20240719	191200	6178710	9770	9770	9770	9770	0
43	20240719	191100	6178710	9770	9770	9770	9770	0
44	20240719	191000	6178710	9770	9770	9770	9770	0
45	20240719	190900	6178710	9770	9770	9770	9770	0
46	20240719	190800	6178710	9770	9770	9770	9770	0
47	20240719	190700	6178710	9770	9770	9770	9770	0
48	20240719	190600	6178710	9770	9770	9770	9770	0
49	20240719	190500	6178710	9770	9770	9770	9770	0
50	20240719	190400	6178710	9770	9770	9770	9770	0
51	20240719	190300	6178710	9770	9770	9770	9770	0
52	20240719	190200	6178710	9770	9770	9770	9770	0
53	20240719	190100	6178710	9770	9770	9770	9770	0
54	20240719	190000	6178710	9770	9770	9770	9770	0
55	20240719	185900	6178710	9770	9770	9770	9770	0
56	20240719	185800	6178710	9770	9770	9770	9770	0
57	20240719	185700	6178710	9770	9770	9770	9770	0
58	20240719	185600	6178710	9770	9770	9770	9770	0
59	20240719	185500	6178710	9770	9770	9770	9770	0
60	20240719	185400	6178710	9770	9770	9770	9770	0
61	20240719	185300	6178710	9770	9770	9770	9770	0
62	20240719	185200	6178710	9770	9770	9770	9770	1
63	20240719	185100	6178710	9770	9770	9770	9770	0
64	20240719	185000	6178710	9770	9770	9770	9770	0
65	20240719	184900	6178710	9770	9770	9770	9770	0
66	20240719	184800	6178710	9770	9770	9770	9770	0
67	20240719	184700	6178710	9770	9770	9770	9770	0
68	20240719	184600	6178710	9770	9770	9770	9770	0
69	20240719	184500	6178710	9770	9770	9770	9770	0
70	20240719	184400	6178710	9770	9770	9770	9770	0
71	20240719	184300	6178710	9770	9770	9770	9770	0
72	20240719	184200	6178710	9770	9770	9770	9770	0
73	20240719	184100	6178710	9770	9770	9770	9770	0
74	20240719	184000	6178710	9770	9770	9770	9770	0
75	20240719	183900	6178710	9770	9770	9770	9770	0
76	20240719	183800	6178710	9770	9770	9770	9770	0
77	20240719	183700	6178710	9770	9770	9770	9770	0
78	20240719	183600	6178710	9770	9770	9770	9770	0
79	20240719	183500	6178710	9770	9770	9770	9770	0
80	20240719	183400	6178710	9770	9770	9770	9770	0
81	20240719	183300	6178710	9770	9770	9770	9770	0
82	20240719	183200	6178710	9770	9770	9770	9770	0
83	20240719	183100	6178710	9770	9770	9770	9770	0
84	20240719	183000	6178710	9770	9770	9770	9770	0
85	20240719	182900	6178710	9770	9770	9770	9770	0
86	20240719	182800	6178710	9770	9770	9770	9770	0
87	20240719	182700	6178710	9770	9770	9770	9770	0
88	20240719	182600	6178710	9770	9770	9770	9770	0
89	20240719	182500	6178710	9770	9770	9770	9770	0
90	20240719	182400	6178710	9770	9770	9770	9770	0
91	20240719	182300	6178710	9770	9770	9770	9770	0
92	20240719	182200	6178710	9770	9770	9770	9770	1
93	20240719	182100	6178710	9770	9770	9770	9770	0
94	20240719	182000	6178710	9770	9770	9770	9770	0
95	20240719	181900	6178710	9770	9770	9770	9770	0
96	20240719	181800	6178710	9770	9770	9770	9770	0
97	20240719	181700	6178710	9770	9770	9770	9770	0
98	20240719	181600	6178710	9770	9770	9770	9770	0
99	20240719	181500	6178710	9770	9770	9770	9770	0
100	20240719	181400	6178710	9770	9770	9770	9770	0
101	20240719	181300	6178710	9770	9770	9770	9770	0
102	20240719	181200	6178710	9770	9770	9770	9770	0
103	20240719	181100	6178710	9770	9770	9770	9770	0
104	20240719	181000	6178710	9770	9770	9770	9770	0
105	20240719	180900	6178710	9770	9770	9770	9770	0
106	20240719	180800	6178710	9770	9770	9770	9770	0
107	20240719	180700	6178710	9770	9770	9770	9770	0
108	20240719	180600	6178710	9770	9770	9770	9770	0
109	20240719	180500	6178710	9770	9770	9770	9770	0
110	20240719	180400	6178710	9770	9770	9770	9770	0
111	20240719	180300	6178710	9770	9770	9770	9770	0
112	20240719	180200	6178710	9770	9770	9770	9770	0
113	20240719	180100	6178710	9770	9770	9770	9770	0
114	20240719	180000	6178710	9770	9770	9770	9770	0
115	20240719	175900	6178710	9770	9770	9770	9770	0
116	20240719	175800	6178710	9770	9770	9770	9770	0
117	20240719	175700	6178710	9770	9770	9770	9770	0
118	20240719	175600	6178710	9770	9770	9770	9770	0
119	20240719	175500	6178710	9770	9770	9770	9770	0
120	20240719	175400	6178710	9770	9770	9770	9770	0
121	20240719	175300	6178710	9770	9770	9770	9770	0
122	20240719	175200	6178710	9770	9770	9770	9770	1
123	20240719	175100	6178710	9770	9770	9770	9770	0
124	20240719	175000	6178710	9770	9770	9770	9770	0
125	20240719	174900	6178710	9770	9770	9770	9770	0
126	20240719	174800	6178710	9770	9770	9770	9770	0
127	20240719	174700	6178710	9770	9770	9770	9770	0
128	20240719	174600	6178710	9770	9770	9770	9770	0
129	20240719	174500	6178710	9770	9770	9770	9770	0
130	20240719	174400	6178710	9770	9770	9770	9770	0
131	20240719	174300	6178710	9770	9770	9770	9770	0
132	20240719	174200	6178710	9770	9770	9770	9770	0
133	20240719	174100	6178710	9770	9770	9770	9770	0
134	20240719	174000	6178710	9770	9770	9770	9770	0
135	20240719	173900	6178710	9770	9770	9770	9770	0
136	20240719	173800	6178710	9770	9770	9770	9770	0
137	20240719	173700	6178710	9770	9770	9770	9770	0
138	20240719	173600	6178710	9770	9770	9770	9770	0
139	20240719	173500	6178710	9770	9770	9770	9770	0
140	20240719	173400	6178710	9770	9770	9770	9770	0
141	20240719	173300	6178710	9770	9770	9770	9770	0
142	20240719	173200	6178710	9770	9770	9770	9770	0
143	20240719	173100	6178710	9770	9770	9770	9770	0
144	20240719	173000	6178710	9770	9770	9770	9770	0
145	20240719	172900	6178710	9770	9770	9770	9770	0
146	20240719	172800	6178710	9770	9770	9770	9770	0
147	20240719	172700	6178710	9770	9770	9770	9770	0
148	20240719	172600	6178710	9770	9770	9770	9770	0
149	20240719	172500	6178710	9770	9770	9770	9770	0
150	20240719	172400	6178710	9770	9770	9770	9770	0
151	20240719	172300	6178710	9770	9770	9770	9770	0
152	20240719	172200	6178710	9770	9770	9770	9770	1
153	20240719	172100	6178710	9770	9770	9770	9770	0
154	20240719	172000	6178710	9770	9770	9770	9770	0
155	20240719	171900	6178710	9770	9770	9770	9770	0
156	20240719	171800	6178710	9770	9770	9770	9770	0
157	20240719	171700	6178710	9770	9770	9770	9770	0
158	20240719	171600	6178710	9770	9770	9770	9770	0
159	20240719	171500	6178710	9770	9770	9770	9770	0
160	20240719	171400	6178710	9770	9770	9770	9770	0
161	20240719	171300	6178710	9770	9770	9770	9770	0
162	20240719	171200	6178710	9770	9770	9770	9770	0
163	20240719	171100	6178710	9770	9770	9770	9770	0
164	20240719	171000	6178710	9770	9770	9770	9770	0
165	20240719	170900	6178710	9770	9770	9770	9770	0
166	20240719	170800	6178710	9770	9770	9770	9770	0
167	20240719	170700	6178710	9770	9770	9770	9770	0
168	20240719	170600	6178710	9770	9770	9770	9770	0
169	20240719	170500	6178710	9770	9770	9770	9770	0
170	20240719	170400	6178710	9770	9770	9770	9770	0
171	20240719	170300	6178710	9770	9770	9770	9770	0
172	20240719	170200	6178710	9770	9770	9770	9770	0
173	20240719	170100	6178710	9770	9770	9770	9770	0
174	20240719	170000	6178710	9770	9770	9770	9770	0
175	20240719	165900	6178710	9770	9770	9770	9770	0
176	20240719	165800	6178710	9770	9770	9770	9770	0
177	20240719	165700	6178710	9770	9770	9770	9770	0
178	20240719	165600	6178710	9770	9770	9770	9770	0
179	20240719	165500	6178710	9770	9770	9770	9770	0
180	20240719	165400	6178710	9770	9770	9770	9770	0
181	20240719	165300	6178710	9770	9770	9770	9770	0
182	20240719	165200	6178710	9770	9770	9770	9770	1
183	20240719	165100	6178710	9770	9770	9770	9770	0
184	20240719	165000	6178710	9770	9770	9770	9770	0
185	20240719	164900	6178710	9770	9770	9770	9770	0
186	20240719	164800	6178710	9770	9770	9770	9770	0
187	20240719	164700	6178710	9770	9770	9770	9770	0
188	20240719	164600	6178710	9770	9770	9770	9770	0
189	20240719	164500	6178710	9770	9770	9770	9770	0
190	20240719	164400	6178710	9770	9770	9770	9770	0
191	20240719	164300	6178710	9770	9770	9770	9770	0
192	20240719	164200	6178710	9770	9770	9770	9770	0
193	20240719	164100	6178710	9770	9770	9770	9770	0
194	20240719	164000	6178710	9770	9770	9770	9770	0
195	20240719	163900	6178710	9770	9770	9770	9770	0
196	20240719	163800	6178710	9770	9770	9770	9770	0
197	20240719	163700	6178710	9770	9770	9770	9770	0
198	20240719	163600	6178710	9770	9770	9770	9770	0
199	20240719	163500	6178710	9770	9770	9770	9770	0
200	20240719	163400	6178710	9770	9770	9770	9770	0
201	20240719	163300	6178710	9770	9770	9770	9770	0
202	20240719	163200	6178710	9770	9770	9770	9770	0
203	20240719	163100	6178710	9770	9770	9770	9770	0
204	20240719	163000	6178710	9770	9770	9770	9770	0
205	20240719	162900	6178710	9770	9770	9770	9770	0
206	20240719	162800	6178710	9770	9770	9770	9770	0
207	20240719	162700	6178710	9770	9770	9770	9770	0
208	20240719	162600	6178710	9770	9770	9770	9770	0
209	20240719	162500	6178710	9770	9770	9770	9770	0
210	20240719	162400	6178710	9770	9770	9770	9770	0
211	20240719	162300	6178710	9770	9770	9770	9770	0
212	20240719	162200	6178710	9770	9770	9770	9770	1
213	20240719	162100	6178710	9770	9770	9770	9770	0
214	20240719	162000	6178710	9770	9770	9770	9770	0
215	20240719	161900	6178710	9770	9770	9770	9770	0
216	20240719	161800	6178710	9770	9770	9770	9770	0
217	20240719	161700	6178710	9770	9770	9770	9770	0
218	20240719	161600	6178710	9770	9770	9770	9770	0
219	20240719	161500	6178710	9770	9770	9770	9770	0
220	20240719	161400	6178710	9770	9770	9770	9770	0
221	20240719	161300	6178710	9770	9770	9770	9770	0
222	20240719	161200	6178710	9770	9770	9770	9770	0
223	20240719	161100	6178710	9770	9770	9770	9770	0
224	20240719	161000	6178710	9770	9770	9770	9770	0
225	20240719	160900	6178710	9770	9770	9770	9770	0
226	20240719	160800	6178710	9770	9770	9770	9770	0
227	20240719	160700	6178710	9770	9770	9770	9770	0
228	20240719	160600	6178710	9770	9770	9770	9770	0
229	20240719	160500	6178710	9770	9770	9770	9770	0
230	20240719	160400	6178710	9770	9770	9770	9770	0
231	20240719	160300	6178710	9770	9770	9770	9770	0
232	20240719	160200	6178710	9770	9770	9770	9770	0
233	20240719	160100	6178710	9770	9770	9770	9770	0
234	20240719	160000	6178710	9770	9770	9770	9770	0
235	20240719	155900	6178710	9770	9770	9770	9770	0
236	20240719	155800	6178710	9770	9770	9770	9770	0
237	20240719	155700	6178710	9770	9770	9770	9770	0
238	20240719	155600	6178710	9770	9770	9770	9770	0
239	20240719	155500	6178710	9770	9770	9770	9770	0
240	20240719	155400	6178710	9770	9770	9770	9770	0
241	20240719	155300	6178710	9770	9770	9770	9770	0
242	20240719	155200	6178710	9770	9770	9770	9770	1
243	20240719	155100	6178710	9770	9770	9770	9770	0
244	20240719	155000	6178710	9770	9770	9770	9770	0
245	20240719	154900	6178710	9770	9770	9770	9770	0
246	20240719	154800	6178710	9770	9770	9770	9770	0
247	20240719	154700	6178710	9770	9770	9770	9770	0
248	20240719	154600	6178710	9770	9770	9770	9770	0
249	20240719	154500	6178710	9770	9770	9770	9770	0
250	20240719	154400	6178710	9770	9770	9770	9770	0
251	20240719	154300	6178710	9770	9770	9770	9770	0
252	20240719	154200	6178710	9770	9770	9770	9770	0
253	20240719	154100	6178710	9770	9770	9770	9770	0
254	20240719	154000	6178710	9770	9770	9770	9770	0
255	20240719	153900	6178710	9770	9770	9770	9770	0
256	20240719	153800	6178710	9770	9770	9770	9770	0
257	20240719	153700	6178710	9770	9770	9770	9770	0
258	20240719	153600	6178710	9770	9770	9770	9770	0
259	20240719	153500	6178710	9770	9770	9770	9770	0
260	20240719	153400	6178710	9770	9770	9770	9770	0
261	20240719	153300	6178710	9770	9770	9770	9770	0
262	20240719	153200	6178710	9770	9770	9770	9770	0
263	20240719	153100	6178710	9770	9770	9770	9770	0
264	20240719	153000	6178710	9770	9770	9770	9770	1
265	20240719	152900	6168940	9770	9770	9770	9770	0
266	20240719	152800	6168940	9770	9770	9770	9770	0
267	20240719	152700	6168940	9770	9770	9770	9770	0
268	20240719	152600	6168940	9770	9770	9770	9770	0
269	20240719	152500	6168940	9770	9770	9770	9770	0
270	20240719	152400	6168940	9770	9770	9770	9770	0
271	20240719	152300	6168940	9770	9770	9770	9770	0
272	20240719	152200	6168940	9770	9770	9770	9770	0
273	20240719	152100	6168940	9770	9770	9770	9770	0
274	20240719	152000	6168940	9770	9770	9770	9770	0
275	20240719	151900	6168940	9770	9770	9770	9770	0
276	20240719	151800	6168940	9770	9770	9770	9770	0
277	20240719	151700	6168940	9770	9770	9770	9770	0
278	20240719	151600	6168940	9770	9770	9770	9770	0
279	20240719	151500	6168940	9770	9770	9770	9770	0
280	20240719	151400	6168940	9770	9770	9770	9770	0
281	20240719	151300	6168940	9770	9770	9770	9770	0
282	20240719	151200	6168940	9770	9770	9770	9770	0
283	20240719	151100	6168940	9770	9770	9770	9770	0
284	20240719	151000	6168940	9770	9770	9770	9770	0
285	20240719	150900	6168940	9770	9770	9770	9770	0
286	20240719	150800	6168940	9770	9770	9770	9770	1
287	20240719	150700	6159170	9770	9770	9770	9770	0
288	20240719	150600	6159170	9770	9770	9770	9770	0
289	20240719	150500	6159170	9770	9770	9770	9770	0
290	20240719	150400	6159170	9770	9770	9770	9770	0
291	20240719	150300	6159170	9770	9770	9770	9770	0
292	20240719	150200	6159170	9770	9770	9770	9770	0
293	20240719	150100	6159170	9770	9770	9770	9770	0
294	20240719	150000	6159170	9770	9770	9770	9770	0
295	20240719	145900	6159170	9770	9770	9770	9770	0
296	20240719	145800	6159170	9770	9770	9770	9770	0
297	20240719	145700	6159170	9770	9770	9770	9770	0
298	20240719	145600	6159170	9770	9770	9770	9770	0
299	20240719	145500	6159170	9770	9770	9770	9770	0
300	20240719	145400	6159170	9770	9770	9770	9770	0
301	20240719	145300	6159170	9770	9770	9770	9770	0
302	20240719	145200	6159170	9770	9770	9770	9770	0
303	20240719	145100	6159170	9770	9770	9770	9770	0
304	20240719	145000	6159170	9770	9770	9770	9770	0
305	20240719	144900	6159170	9770	9770	9770	9770	0
306	20240719	144800	6159170	9770	9770	9770	9770	0
307	20240719	144700	6159170	9770	9770	9770	9770	0
308	20240719	144600	6159170	9770	9770	9770	9770	0
309	20240719	144500	6159170	9770	9770	9770	9770	0
310	20240719	144400	6159170	9770	9770	9770	9770	0
311	20240719	144300	6159170	9770	9770	9770	9770	0
312	20240719	144200	6159170	9770	9770	9770	9770	0
313	20240719	144100	6159170	9770	9770	9770	9770	0
314	20240719	144000	6159170	9770	9770	9770	9770	0
315	20240719	143900	6159170	9770	9770	9770	9770	0
316	20240719	143800	6159170	9770	9770	9770	9770	0
317	20240719	143700	6159170	9770	9770	9770	9770	0
318	20240719	143600	6159170	9770	9770	9770	9770	0
319	20240719	143500	6159170	9770	9770	9770	9770	0
320	20240719	143400	6159170	9770	9770	9770	9770	0
321	20240719	143300	6159170	9770	9770	9770	9770	0
322	20240719	143200	6159170	9770	9770	9770	9770	0
323	20240719	143100	6159170	9770	9770	9770	9770	0
324	20240719	143000	6159170	9770	9770	9770	9770	0
325	20240719	142900	6159170	9770	9770	9770	9770	0
326	20240719	142800	6159170	9770	9770	9770	9770	0
327	20240719	142700	6159170	9770	9770	9770	9770	20
328	20240719	142600	5963770	9770	9770	9770	9770	0
329	20240719	142500	5963770	9770	9770	9770	9770	0
330	20240719	142400	5963770	9770	9770	9770	9770	0
331	20240719	142300	5963770	9770	9770	9770	9770	0
332	20240719	142200	5963770	9770	9770	9770	9770	0
333	20240719	142100	5963770	9770	9770	9770	9770	0
334	20240719	142000	5963770	9770	9770	9770	9770	0
335	20240719	141900	5963770	9770	9770	9770	9770	0
336	20240719	141800	5963770	9770	9770	9770	9770	0
337	20240719	141700	5963770	9770	9770	9770	9770	0
338	20240719	141600	5963770	9770	9770	9770	9770	0
339	20240719	141500	5963770	9770	9770	9770	9770	0
340	20240719	141400	5963770	9770	9770	9770	9770	0
341	20240719	141300	5963770	9770	9770	9770	9770	0
342	20240719	141200	5963770	9770	9770	9770	9770	0
343	20240719	141100	5963770	9770	9770	9770	9770	0
344	20240719	141000	5963770	9770	9770	9770	9770	0
345	20240719	140900	5963770	9770	9770	9770	9770	0
346	20240719	140800	5963770	9770	9770	9770	9770	0
347	20240719	140700	5963770	9770	9770	9770	9770	0
348	20240719	140600	5963770	9770	9770	9770	9770	0
349	20240719	140500	5963770	9770	9770	9770	9770	0
350	20240719	140400	5963770	9770	9770	9770	9770	0
351	20240719	140300	5963770	9770	9770	9770	9770	0
352	20240719	140200	5963770	9770	9770	9770	9770	0
353	20240719	140100	5963770	9770	9770	9770	9770	0
354	20240719	140000	5963770	9770	9770	9770	9770	0
355	20240719	135900	5963770	9770	9770	9770	9770	0
356	20240719	135800	5963770	9770	9770	9770	9770	0
357	20240719	135700	5963770	9770	9770	9770	9770	0
358	20240719	135600	5963770	9770	9770	9770	9770	0
359	20240719	135500	5963770	9770	9770	9770	9770	2
360	20240719	135400	5944230	9720	9720	9720	9720	0
361	20240719	135300	5944230	9720	9720	9720	9720	0
362	20240719	135200	5944230	9720	9720	9720	9720	0
363	20240719	135100	5944230	9720	9720	9720	9720	0
364	20240719	135000	5944230	9720	9720	9720	9720	0
365	20240719	134900	5944230	9720	9720	9720	9720	0
366	20240719	134800	5944230	9720	9720	9720	9720	0
367	20240719	134700	5944230	9720	9720	9720	9720	2
368	20240719	134600	5924790	9710	9710	9710	9710	0
369	20240719	134500	5924790	9710	9710	9710	9710	0
370	20240719	134400	5924790	9710	9710	9710	9710	0
371	20240719	134300	5924790	9710	9710	9710	9710	0
372	20240719	134200	5924790	9710	9710	9710	9710	0
373	20240719	134100	5924790	9710	9710	9710	9710	0
374	20240719	134000	5924790	9710	9710	9710	9710	0
375	20240719	133900	5924790	9710	9710	9710	9710	0
376	20240719	133800	5924790	9710	9710	9710	9710	0
377	20240719	133700	5924790	9710	9710	9710	9710	0
378	20240719	133600	5924790	9710	9710	9710	9710	0
379	20240719	133500	5924790	9710	9710	9710	9710	0
380	20240719	133400	5924790	9710	9710	9710	9710	0
381	20240719	133300	5924790	9710	9710	9710	9710	0
382	20240719	133200	5924790	9710	9710	9710	9710	0
383	20240719	133100	5924790	9710	9710	9710	9710	0
384	20240719	133000	5924790	9710	9710	9710	9710	2
385	20240719	132900	5905370	9710	9710	9710	9710	0
386	20240719	132800	5905370	9710	9710	9710	9710	0
387	20240719	132700	5905370	9710	9710	9710	9710	0
388	20240719	132600	5905370	9710	9710	9710	9710	0
389	20240719	132500	5905370	9710	9710	9710	9710	0
390	20240719	132400	5905370	9710	9710	9710	9710	0
391	20240719	132300	5905370	9710	9710	9710	9710	0
392	20240719	132200	5905370	9710	9710	9710	9710	0
393	20240719	132100	5905370	9710	9710	9710	9710	0
394	20240719	132000	5905370	9710	9710	9710	9710	0
395	20240719	131900	5905370	9710	9710	9710	9710	0
396	20240719	131800	5905370	9710	9710	9710	9710	0
397	20240719	131700	5905370	9710	9710	9710	9710	0
398	20240719	131600	5905370	9710	9710	9710	9710	0
399	20240719	131500	5905370	9710	9710	9710	9710	0
400	20240719	131400	5905370	9710	9710	9710	9710	0
401	20240719	131300	5905370	9710	9710	9710	9710	0
402	20240719	131200	5905370	9710	9710	9710	9710	0
403	20240719	131100	5905370	9710	9710	9710	9710	0
404	20240719	131000	5905370	9710	9710	9710	9710	3
405	20240719	130900	5876240	9770	9770	9770	9770	0
406	20240719	130800	5876240	9770	9770	9770	9770	0
407	20240719	130700	5876240	9770	9770	9770	9770	0
408	20240719	130600	5876240	9770	9770	9770	9770	0
409	20240719	130500	5876240	9770	9770	9770	9770	0
410	20240719	130400	5876240	9770	9770	9770	9770	0
411	20240719	130300	5876240	9770	9770	9770	9770	0
412	20240719	130200	5876240	9770	9770	9770	9770	0
413	20240719	130100	5876240	9770	9770	9770	9770	0
414	20240719	130000	5876240	9770	9770	9770	9770	0
415	20240719	125900	5876240	9770	9770	9770	9770	0
416	20240719	125800	5876240	9770	9770	9770	9770	0
417	20240719	125700	5876240	9770	9770	9770	9770	0
418	20240719	125600	5876240	9770	9770	9770	9770	0
419	20240719	125500	5876240	9770	9770	9770	9770	0
420	20240719	125400	5876240	9770	9770	9770	9770	0
421	20240719	125300	5876240	9770	9770	9770	9770	0
422	20240719	125200	5876240	9770	9770	9770	9770	0
423	20240719	125100	5876240	9770	9770	9770	9770	0
424	20240719	125000	5876240	9770	9770	9770	9770	0
425	20240719	124900	5876240	9770	9770	9770	9770	0
426	20240719	124800	5876240	9770	9770	9770	9770	0
427	20240719	124700	5876240	9770	9770	9770	9770	0
428	20240719	124600	5876240	9770	9770	9770	9770	0
429	20240719	124500	5876240	9770	9770	9770	9770	0
430	20240719	124400	5876240	9770	9770	9770	9770	0
431	20240719	124300	5876240	9770	9770	9770	9770	0
432	20240719	124200	5876240	9770	9770	9770	9770	0
433	20240719	124100	5876240	9770	9770	9770	9770	0
434	20240719	124000	5876240	9770	9770	9770	9770	0
435	20240719	123900	5876240	9770	9770	9770	9770	0
436	20240719	123800	5876240	9770	9770	9770	9770	0
437	20240719	123700	5876240	9770	9770	9770	9770	0
438	20240719	123600	5876240	9770	9770	9770	9770	0
439	20240719	123500	5876240	9770	9770	9770	9770	0
440	20240719	123400	5876240	9770	9770	9770	9770	0
441	20240719	123300	5876240	9770	9770	9770	9770	0
442	20240719	123200	5876240	9770	9770	9770	9770	0
443	20240719	123100	5876240	9770	9770	9770	9770	0
444	20240719	123000	5876240	9770	9770	9770	9770	0
445	20240719	122900	5876240	9770	9770	9770	9770	0
446	20240719	122800	5876240	9770	9770	9770	9770	0
447	20240719	122700	5876240	9770	9770	9770	9770	0
448	20240719	122600	5876240	9770	9770	9770	9770	0
449	20240719	122500	5876240	9770	9770	9770	9770	0
450	20240719	122400	5876240	9770	9770	9770	9770	0
451	20240719	122300	5876240	9770	9770	9770	9770	0
452	20240719	122200	5876240	9770	9770	9770	9770	0
453	20240719	122100	5876240	9770	9770	9770	9770	0
454	20240719	122000	5876240	9770	9770	9770	9770	0
455	20240719	121900	5876240	9770	9770	9770	9770	0
456	20240719	121800	5876240	9770	9770	9770	9770	0
457	20240719	121700	5876240	9770	9770	9770	9770	0
458	20240719	121600	5876240	9770	9770	9770	9770	0
459	20240719	121500	5876240	9770	9770	9770	9770	0
460	20240719	121400	5876240	9770	9770	9770	9770	0
461	20240719	121300	5876240	9770	9770	9770	9770	0
462	20240719	121200	5876240	9770	9770	9770	9770	0
463	20240719	121100	5876240	9770	9770	9770	9770	0
464	20240719	121000	5876240	9770	9770	9770	9770	0
465	20240719	120900	5876240	9770	9770	9770	9770	0
466	20240719	120800	5876240	9770	9770	9770	9770	0
467	20240719	120700	5876240	9770	9770	9770	9770	0
468	20240719	120600	5876240	9770	9770	9770	9770	0
469	20240719	120500	5876240	9770	9770	9770	9770	0
470	20240719	120400	5876240	9770	9770	9770	9770	0
471	20240719	120300	5876240	9770	9770	9770	9770	0
472	20240719	120200	5876240	9770	9770	9770	9770	5
473	20240719	120100	5827390	9730	9730	9730	9730	0
474	20240719	120000	5827390	9730	9730	9730	9730	0
475	20240719	115900	5827390	9730	9730	9730	9730	0
476	20240719	115800	5827390	9730	9730	9730	9730	0
477	20240719	115700	5827390	9730	9730	9730	9730	0
478	20240719	115600	5827390	9730	9730	9730	9730	0
479	20240719	115500	5827390	9730	9730	9730	9730	0
480	20240719	115400	5827390	9730	9730	9730	9730	0
481	20240719	115300	5827390	9730	9730	9730	9730	0
482	20240719	115200	5827390	9730	9730	9730	9730	0
483	20240719	115100	5827390	9730	9730	9730	9730	0
484	20240719	115000	5827390	9730	9730	9730	9730	0
485	20240719	114900	5827390	9730	9730	9730	9730	0
486	20240719	114800	5827390	9730	9730	9730	9730	0
487	20240719	114700	5827390	9730	9730	9730	9730	0
488	20240719	114600	5827390	9730	9730	9730	9730	0
489	20240719	114500	5827390	9730	9730	9730	9730	0
490	20240719	114400	5827390	9730	9730	9730	9730	0
491	20240719	114300	5827390	9730	9730	9730	9730	0
492	20240719	114200	5827390	9730	9730	9730	9730	0
493	20240719	114100	5827390	9730	9730	9730	9730	0
494	20240719	114000	5827390	9730	9730	9730	9730	0
495	20240719	113900	5827390	9730	9730	9730	9730	0
496	20240719	113800	5827390	9730	9730	9730	9730	0
497	20240719	113700	5827390	9730	9730	9730	9730	0
498	20240719	113600	5827390	9730	9730	9730	9730	0
499	20240719	113500	5827390	9730	9770	9770	9730	25
500	20240719	113400	5583580	9730	9730	9770	9730	27
501	20240719	113300	5320390	9770	9730	9770	9720	36
502	20240719	113200	4969650	9790	9740	9790	9740	25
503	20240719	113100	4725420	9740	9740	9780	9740	35
504	20240719	113000	4383880	9780	9770	9780	9730	32
505	20240719	112900	4071760	9730	9730	9770	9730	28
506	20240719	112800	3798840	9770	9770	9770	9730	40
507	20240719	112700	3408760	9730	9730	9770	9730	40
508	20240719	112600	3018800	9730	9730	9770	9730	38
509	20240719	112500	2648300	9730	9730	9770	9730	27
510	20240719	112400	2385070	9770	9730	9770	9730	29
511	20240719	112300	2102340	9770	9730	9770	9730	16
512	20240719	112200	1946300	9780	9740	9780	9740	3
513	20240719	112100	1917000	9780	9780	9780	9780	0
514	20240719	112000	1917000	9780	9780	9780	9780	0
515	20240719	111900	1917000	9780	9780	9780	9780	0
516	20240719	111800	1917000	9780	9780	9780	9780	0
517	20240719	111700	1917000	9780	9780	9780	9780	0
518	20240719	111600	1917000	9780	9780	9780	9780	0
519	20240719	111500	1917000	9780	9780	9780	9780	0
520	20240719	111400	1917000	9780	9780	9780	9780	0
521	20240719	111300	1917000	9780	9780	9780	9780	0
522	20240719	111200	1917000	9780	9780	9780	9780	0
523	20240719	111100	1917000	9780	9780	9780	9780	0
524	20240719	111000	1917000	9780	9780	9780	9780	0
525	20240719	110900	1917000	9780	9780	9780	9780	1
526	20240719	110800	1907220	9800	9800	9800	9800	0
527	20240719	110700	1907220	9800	9800	9800	9800	0
528	20240719	110600	1907220	9800	9800	9800	9800	0
529	20240719	110500	1907220	9800	9800	9800	9800	0
530	20240719	110400	1907220	9800	9800	9800	9800	0
531	20240719	110300	1907220	9800	9800	9800	9800	0
532	20240719	110200	1907220	9800	9800	9800	9800	0
533	20240719	110100	1907220	9800	9730	9800	9730	49
534	20240719	110000	1430380	9730	9730	9730	9730	0
535	20240719	105900	1430380	9730	9730	9730	9730	0
536	20240719	105800	1430380	9730	9730	9730	9730	0
537	20240719	105700	1430380	9730	9730	9730	9730	0
538	20240719	105600	1430380	9730	9730	9730	9730	0
539	20240719	105500	1430380	9730	9730	9730	9730	0
540	20240719	105400	1430380	9730	9730	9730	9730	0
541	20240719	105300	1430380	9730	9730	9730	9730	0
542	20240719	105200	1430380	9730	9730	9730	9730	0
543	20240719	105100	1430380	9730	9730	9730	9730	0
544	20240719	105000	1430380	9730	9730	9730	9730	0
545	20240719	104900	1430380	9730	9730	9730	9730	0
546	20240719	104800	1430380	9730	9730	9730	9730	0
547	20240719	104700	1430380	9730	9730	9730	9730	0
548	20240719	104600	1430380	9730	9730	9730	9730	0
549	20240719	104500	1430380	9730	9730	9730	9730	0
550	20240719	104400	1430380	9730	9730	9730	9730	0
551	20240719	104300	1430380	9730	9730	9730	9730	0
552	20240719	104200	1430380	9730	9730	9730	9730	0
553	20240719	104100	1430380	9730	9730	9730	9730	0
554	20240719	104000	1430380	9730	9730	9730	9730	0
555	20240719	103900	1430380	9730	9730	9730	9730	1
556	20240719	103800	1420650	9730	9730	9730	9730	0
557	20240719	103700	1420650	9730	9730	9730	9730	1
558	20240719	103600	1410920	9730	9730	9730	9730	0
559	20240719	103500	1410920	9730	9730	9730	9730	0
560	20240719	103400	1410920	9730	9730	9730	9730	0
561	20240719	103300	1410920	9730	9730	9730	9730	0
562	20240719	103200	1410920	9730	9730	9730	9730	0
563	20240719	103100	1410920	9730	9730	9730	9730	0
564	20240719	103000	1410920	9730	9730	9730	9730	0
565	20240719	102900	1410920	9730	9730	9730	9730	0
566	20240719	102800	1410920	9730	9730	9730	9730	0
567	20240719	102700	1410920	9730	9730	9730	9730	0
568	20240719	102600	1410920	9730	9730	9730	9730	0
569	20240719	102500	1410920	9730	9730	9730	9730	0
570	20240719	102400	1410920	9730	9730	9730	9730	0
571	20240719	102300	1410920	9730	9730	9730	9730	0
572	20240719	102200	1410920	9730	9730	9730	9730	0
573	20240719	102100	1410920	9730	9730	9730	9730	0
574	20240719	102000	1410920	9730	9730	9730	9730	0
575	20240719	101900	1410920	9730	9730	9730	9730	0
576	20240719	101800	1410920	9730	9730	9730	9730	0
577	20240719	101700	1410920	9730	9730	9730	9730	0
578	20240719	101600	1410920	9730	9730	9730	9730	0
579	20240719	101500	1410920	9730	9730	9730	9730	0
580	20240719	101400	1410920	9730	9730	9730	9730	0
581	20240719	101300	1410920	9730	9730	9730	9730	0
582	20240719	101200	1410920	9730	9730	9730	9730	0
583	20240719	101100	1410920	9730	9730	9730	9730	0
584	20240719	101000	1410920	9730	9730	9730	9730	0
585	20240719	100900	1410920	9730	9730	9730	9730	0
586	20240719	100800	1410920	9730	9720	9730	9720	23
587	20240719	100700	1187160	9710	9770	9770	9710	101
588	20240719	100600	205560	9790	9790	9790	9790	0
589	20240719	100500	205560	9790	9780	9790	9780	3
590	20240719	100400	176210	9790	9790	9790	9790	0
591	20240719	100300	176210	9790	9790	9790	9790	0
592	20240719	100200	176210	9790	9790	9790	9790	0
593	20240719	100100	176210	9790	9790	9790	9790	0
594	20240719	100000	176210	9790	9790	9790	9790	0
595	20240719	095900	176210	9790	9790	9790	9790	7
596	20240719	095800	107680	9790	9790	9790	9790	1
597	20240719	095700	97890	9790	9790	9790	9790	0
598	20240719	095600	97890	9790	9790	9790	9790	0
599	20240719	095500	97890	9790	9790	9790	9790	0
600	20240719	095400	97890	9790	9790	9790	9790	0
601	20240719	095300	97890	9790	9790	9790	9790	0
602	20240719	095200	97890	9790	9790	9790	9790	0
603	20240719	095100	97890	9790	9790	9790	9790	0
604	20240719	095000	97890	9790	9790	9790	9790	0
605	20240719	094900	97890	9790	9790	9790	9790	0
606	20240719	094800	97890	9790	9790	9790	9790	0
607	20240719	094700	97890	9790	9790	9790	9790	0
608	20240719	094600	97890	9790	9790	9790	9790	0
609	20240719	094500	97890	9790	9790	9790	9790	0
610	20240719	094400	97890	9790	9790	9790	9790	0
611	20240719	094300	97890	9790	9790	9790	9790	0
612	20240719	094200	97890	9790	9790	9790	9790	0
613	20240719	094100	97890	9790	9790	9790	9790	4
614	20240719	094000	58730	9790	9790	9790	9790	1
615	20240719	093900	48940	9770	9770	9770	9770	0
616	20240719	093800	48940	9770	9770	9770	9770	0
617	20240719	093700	48940	9770	9770	9770	9770	0
618	20240719	093600	48940	9770	9770	9770	9770	0
619	20240719	093500	48940	9770	9770	9770	9770	0
620	20240719	093400	48940	9770	9770	9770	9770	0
621	20240719	093300	48940	9770	9770	9770	9770	0
622	20240719	093200	48940	9770	9770	9770	9770	0
623	20240719	093100	48940	9770	9770	9770	9770	0
624	20240719	093000	48940	9770	9770	9770	9770	0
625	20240719	092900	48940	9770	9770	9770	9770	0
626	20240719	092800	48940	9770	9770	9770	9770	0
627	20240719	092700	48940	9770	9770	9770	9770	0
628	20240719	092600	48940	9770	9770	9770	9770	0
629	20240719	092500	48940	9770	9770	9770	9770	0
630	20240719	092400	48940	9770	9770	9770	9770	0
631	20240719	092300	48940	9770	9770	9770	9770	1
632	20240719	092200	39170	9790	9790	9790	9790	1
633	20240719	092100	29380	9790	9790	9790	9790	0
634	20240719	092000	29380	9790	9790	9790	9790	0
635	20240719	091900	29380	9790	9790	9790	9790	1
636	20240719	091800	19590	9800	9800	9800	9800	0
637	20240719	091700	19590	9800	9800	9800	9800	0
638	20240719	091600	19590	9800	9800	9800	9800	0
639	20240719	091500	19590	9800	9800	9800	9800	0
640	20240719	091400	19590	9800	9800	9800	9800	0
641	20240719	091300	19590	9800	9800	9800	9800	0
642	20240719	091200	19590	9800	9800	9800	9800	0
643	20240719	091100	19590	9800	9800	9800	9800	0
644	20240719	091000	19590	9800	9800	9800	9800	0
645	20240719	090900	19590	9800	9800	9800	9800	0
646	20240719	090800	19590	9800	9800	9800	9800	0
647	20240719	090700	19590	9800	9800	9800	9800	0
648	20240719	090600	19590	9800	9800	9800	9800	0
649	20240719	090500	19590	9800	9800	9800	9800	0
650	20240719	090400	19590	9800	9800	9800	9800	0
651	20240719	090300	19590	9800	9800	9800	9800	0
652	20240719	090200	19590	9800	9800	9800	9800	0
653	20240719	090100	19590	9800	9800	9800	9800	0
654	20240719	090000	19590	9800	9790	9800	9790	2