KissMeData/069510/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	195300	417757100	9810	9810	9810	9810	54
3	20240710	195200	417757100	9810	9810	9810	9810	0
4	20240710	195100	417757100	9810	9810	9810	9810	0
5	20240710	195000	417757100	9810	9810	9810	9810	0
6	20240710	194900	417757100	9810	9810	9810	9810	0
7	20240710	194800	417757100	9810	9810	9810	9810	0
8	20240710	194700	417757100	9810	9810	9810	9810	0
9	20240710	194600	417757100	9810	9810	9810	9810	0
10	20240710	194500	417757100	9810	9810	9810	9810	0
11	20240710	194400	417757100	9810	9810	9810	9810	0
12	20240710	194300	417757100	9810	9810	9810	9810	0
13	20240710	194200	417757100	9810	9810	9810	9810	0
14	20240710	194100	417757100	9810	9810	9810	9810	0
15	20240710	194000	417757100	9810	9810	9810	9810	0
16	20240710	193900	417757100	9810	9810	9810	9810	0
17	20240710	193800	417757100	9810	9810	9810	9810	0
18	20240710	193700	417757100	9810	9810	9810	9810	0
19	20240710	193600	417757100	9810	9810	9810	9810	0
20	20240710	193500	417757100	9810	9810	9810	9810	0
21	20240710	193400	417757100	9810	9810	9810	9810	0
22	20240710	193300	417757100	9810	9810	9810	9810	0
23	20240710	193200	417757100	9810	9810	9810	9810	0
24	20240710	193100	417757100	9810	9810	9810	9810	0
25	20240710	193000	417757100	9810	9810	9810	9810	0
26	20240710	192900	417757100	9810	9810	9810	9810	0
27	20240710	192800	417757100	9810	9810	9810	9810	0
28	20240710	192700	417757100	9810	9810	9810	9810	0
29	20240710	192600	417757100	9810	9810	9810	9810	0
30	20240710	192500	417757100	9810	9810	9810	9810	0
31	20240710	192400	417757100	9810	9810	9810	9810	0
32	20240710	192300	417757100	9810	9810	9810	9810	54
33	20240710	192200	417757100	9810	9810	9810	9810	0
34	20240710	192100	417757100	9810	9810	9810	9810	0
35	20240710	192000	417757100	9810	9810	9810	9810	0
36	20240710	191900	417757100	9810	9810	9810	9810	0
37	20240710	191800	417757100	9810	9810	9810	9810	0
38	20240710	191700	417757100	9810	9810	9810	9810	0
39	20240710	191600	417757100	9810	9810	9810	9810	0
40	20240710	191500	417757100	9810	9810	9810	9810	0
41	20240710	191400	417757100	9810	9810	9810	9810	0
42	20240710	191300	417757100	9810	9810	9810	9810	0
43	20240710	191200	417757100	9810	9810	9810	9810	0
44	20240710	191100	417757100	9810	9810	9810	9810	0
45	20240710	191000	417757100	9810	9810	9810	9810	0
46	20240710	190900	417757100	9810	9810	9810	9810	0
47	20240710	190800	417757100	9810	9810	9810	9810	0
48	20240710	190700	417757100	9810	9810	9810	9810	0
49	20240710	190600	417757100	9810	9810	9810	9810	0
50	20240710	190500	417757100	9810	9810	9810	9810	0
51	20240710	190400	417757100	9810	9810	9810	9810	0
52	20240710	190300	417757100	9810	9810	9810	9810	0
53	20240710	190200	417757100	9810	9810	9810	9810	0
54	20240710	190100	417757100	9810	9810	9810	9810	0
55	20240710	190000	417757100	9810	9810	9810	9810	0
56	20240710	185900	417757100	9810	9810	9810	9810	0
57	20240710	185800	417757100	9810	9810	9810	9810	0
58	20240710	185700	417757100	9810	9810	9810	9810	0
59	20240710	185600	417757100	9810	9810	9810	9810	0
60	20240710	185500	417757100	9810	9810	9810	9810	0
61	20240710	185400	417757100	9810	9810	9810	9810	0
62	20240710	185300	417757100	9810	9810	9810	9810	54
63	20240710	185200	417757100	9810	9810	9810	9810	0
64	20240710	185100	417757100	9810	9810	9810	9810	0
65	20240710	185000	417757100	9810	9810	9810	9810	0
66	20240710	184900	417757100	9810	9810	9810	9810	0
67	20240710	184800	417757100	9810	9810	9810	9810	0
68	20240710	184700	417757100	9810	9810	9810	9810	0
69	20240710	184600	417757100	9810	9810	9810	9810	0
70	20240710	184500	417757100	9810	9810	9810	9810	0
71	20240710	184400	417757100	9810	9810	9810	9810	0
72	20240710	184300	417757100	9810	9810	9810	9810	0
73	20240710	184200	417757100	9810	9810	9810	9810	0
74	20240710	184100	417757100	9810	9810	9810	9810	0
75	20240710	184000	417757100	9810	9810	9810	9810	0
76	20240710	183900	417757100	9810	9810	9810	9810	0
77	20240710	183800	417757100	9810	9810	9810	9810	0
78	20240710	183700	417757100	9810	9810	9810	9810	0
79	20240710	183600	417757100	9810	9810	9810	9810	0
80	20240710	183500	417757100	9810	9810	9810	9810	0
81	20240710	183400	417757100	9810	9810	9810	9810	0
82	20240710	183300	417757100	9810	9810	9810	9810	0
83	20240710	183200	417757100	9810	9810	9810	9810	0
84	20240710	183100	417757100	9810	9810	9810	9810	0
85	20240710	183000	417757100	9810	9810	9810	9810	0
86	20240710	182900	417757100	9810	9810	9810	9810	0
87	20240710	182800	417757100	9810	9810	9810	9810	0
88	20240710	182700	417757100	9810	9810	9810	9810	0
89	20240710	182600	417757100	9810	9810	9810	9810	0
90	20240710	182500	417757100	9810	9810	9810	9810	0
91	20240710	182400	417757100	9810	9810	9810	9810	0
92	20240710	182300	417757100	9810	9810	9810	9810	54
93	20240710	182200	417757100	9810	9810	9810	9810	0
94	20240710	182100	417757100	9810	9810	9810	9810	0
95	20240710	182000	417757100	9810	9810	9810	9810	0
96	20240710	181900	417757100	9810	9810	9810	9810	0
97	20240710	181800	417757100	9810	9810	9810	9810	0
98	20240710	181700	417757100	9810	9810	9810	9810	0
99	20240710	181600	417757100	9810	9810	9810	9810	0
100	20240710	181500	417757100	9810	9810	9810	9810	0
101	20240710	181400	417757100	9810	9810	9810	9810	0
102	20240710	181300	417757100	9810	9810	9810	9810	0
103	20240710	181200	417757100	9810	9810	9810	9810	0
104	20240710	181100	417757100	9810	9810	9810	9810	0
105	20240710	181000	417757100	9810	9810	9810	9810	0
106	20240710	180900	417757100	9810	9810	9810	9810	0
107	20240710	180800	417757100	9810	9810	9810	9810	0
108	20240710	180700	417757100	9810	9810	9810	9810	0
109	20240710	180600	417757100	9810	9810	9810	9810	0
110	20240710	180500	417757100	9810	9810	9810	9810	0
111	20240710	180400	417757100	9810	9810	9810	9810	0
112	20240710	180300	417757100	9810	9810	9810	9810	0
113	20240710	180200	417757100	9810	9810	9810	9810	0
114	20240710	180100	417757100	9810	9810	9810	9810	0
115	20240710	180000	417757100	9810	9810	9810	9810	0
116	20240710	175900	417757100	9810	9810	9810	9810	0
117	20240710	175800	417757100	9810	9810	9810	9810	0
118	20240710	175700	417757100	9810	9810	9810	9810	0
119	20240710	175600	417757100	9810	9810	9810	9810	0
120	20240710	175500	417757100	9810	9810	9810	9810	0
121	20240710	175400	417757100	9810	9810	9810	9810	0
122	20240710	175300	417757100	9810	9810	9810	9810	54
123	20240710	175200	417757100	9810	9810	9810	9810	0
124	20240710	175100	417757100	9810	9810	9810	9810	0
125	20240710	175000	417757100	9810	9810	9810	9810	0
126	20240710	174900	417757100	9810	9810	9810	9810	0
127	20240710	174800	417757100	9810	9810	9810	9810	0
128	20240710	174700	417757100	9810	9810	9810	9810	0
129	20240710	174600	417757100	9810	9810	9810	9810	0
130	20240710	174500	417757100	9810	9810	9810	9810	0
131	20240710	174400	417757100	9810	9810	9810	9810	0
132	20240710	174300	417757100	9810	9810	9810	9810	0
133	20240710	174200	417757100	9810	9810	9810	9810	0
134	20240710	174100	417757100	9810	9810	9810	9810	0
135	20240710	174000	417757100	9810	9810	9810	9810	0
136	20240710	173900	417757100	9810	9810	9810	9810	0
137	20240710	173800	417757100	9810	9810	9810	9810	0
138	20240710	173700	417757100	9810	9810	9810	9810	0
139	20240710	173600	417757100	9810	9810	9810	9810	0
140	20240710	173500	417757100	9810	9810	9810	9810	0
141	20240710	173400	417757100	9810	9810	9810	9810	0
142	20240710	173300	417757100	9810	9810	9810	9810	0
143	20240710	173200	417757100	9810	9810	9810	9810	0
144	20240710	173100	417757100	9810	9810	9810	9810	0
145	20240710	173000	417757100	9810	9810	9810	9810	0
146	20240710	172900	417757100	9810	9810	9810	9810	0
147	20240710	172800	417757100	9810	9810	9810	9810	0
148	20240710	172700	417757100	9810	9810	9810	9810	0
149	20240710	172600	417757100	9810	9810	9810	9810	0
150	20240710	172500	417757100	9810	9810	9810	9810	0
151	20240710	172400	417757100	9810	9810	9810	9810	0
152	20240710	172300	417757100	9810	9810	9810	9810	54
153	20240710	172200	417757100	9810	9810	9810	9810	0
154	20240710	172100	417757100	9810	9810	9810	9810	0
155	20240710	172000	417757100	9810	9810	9810	9810	0
156	20240710	171900	417757100	9810	9810	9810	9810	0
157	20240710	171800	417757100	9810	9810	9810	9810	0
158	20240710	171700	417757100	9810	9810	9810	9810	0
159	20240710	171600	417757100	9810	9810	9810	9810	0
160	20240710	171500	417757100	9810	9810	9810	9810	0
161	20240710	171400	417757100	9810	9810	9810	9810	0
162	20240710	171300	417757100	9810	9810	9810	9810	0
163	20240710	171200	417757100	9810	9810	9810	9810	0
164	20240710	171100	417757100	9810	9810	9810	9810	0
165	20240710	171000	417757100	9810	9810	9810	9810	0
166	20240710	170900	417757100	9810	9810	9810	9810	0
167	20240710	170800	417757100	9810	9810	9810	9810	0
168	20240710	170700	417757100	9810	9810	9810	9810	0
169	20240710	170600	417757100	9810	9810	9810	9810	0
170	20240710	170500	417757100	9810	9810	9810	9810	0
171	20240710	170400	417757100	9810	9810	9810	9810	0
172	20240710	170300	417757100	9810	9810	9810	9810	0
173	20240710	170200	417757100	9810	9810	9810	9810	0
174	20240710	170100	417757100	9810	9810	9810	9810	0
175	20240710	170000	417757100	9810	9810	9810	9810	0
176	20240710	165900	417757100	9810	9810	9810	9810	0
177	20240710	165800	417757100	9810	9810	9810	9810	0
178	20240710	165700	417757100	9810	9810	9810	9810	0
179	20240710	165600	417757100	9810	9810	9810	9810	0
180	20240710	165500	417757100	9810	9810	9810	9810	0
181	20240710	165400	417757100	9810	9810	9810	9810	0
182	20240710	165300	417757100	9810	9810	9810	9810	54
183	20240710	165200	417757100	9810	9810	9810	9810	0
184	20240710	165100	417757100	9810	9810	9810	9810	0
185	20240710	165000	417757100	9810	9810	9810	9810	0
186	20240710	164900	417757100	9810	9810	9810	9810	0
187	20240710	164800	417757100	9810	9810	9810	9810	0
188	20240710	164700	417757100	9810	9810	9810	9810	0
189	20240710	164600	417757100	9810	9810	9810	9810	0
190	20240710	164500	417757100	9810	9810	9810	9810	0
191	20240710	164400	417757100	9810	9810	9810	9810	0
192	20240710	164300	417757100	9810	9810	9810	9810	0
193	20240710	164200	417757100	9810	9810	9810	9810	0
194	20240710	164100	417757100	9810	9810	9810	9810	0
195	20240710	164000	417757100	9810	9810	9810	9810	0
196	20240710	163900	417757100	9810	9810	9810	9810	0
197	20240710	163800	417757100	9810	9810	9810	9810	0
198	20240710	163700	417757100	9810	9810	9810	9810	0
199	20240710	163600	417757100	9810	9810	9810	9810	0
200	20240710	163500	417757100	9810	9810	9810	9810	0
201	20240710	163400	417757100	9810	9810	9810	9810	0
202	20240710	163300	417757100	9810	9810	9810	9810	0
203	20240710	163200	417757100	9810	9810	9810	9810	0
204	20240710	163100	417757100	9810	9810	9810	9810	0
205	20240710	163000	417757100	9810	9810	9810	9810	0
206	20240710	162900	417757100	9810	9810	9810	9810	0
207	20240710	162800	417757100	9810	9810	9810	9810	0
208	20240710	162700	417757100	9810	9810	9810	9810	0
209	20240710	162600	417757100	9810	9810	9810	9810	0
210	20240710	162500	417757100	9810	9810	9810	9810	0
211	20240710	162400	417757100	9810	9810	9810	9810	0
212	20240710	162300	417757100	9810	9810	9810	9810	54
213	20240710	162200	417757100	9810	9810	9810	9810	0
214	20240710	162100	417757100	9810	9810	9810	9810	0
215	20240710	162000	417757100	9810	9810	9810	9810	0
216	20240710	161900	417757100	9810	9810	9810	9810	0
217	20240710	161800	417757100	9810	9810	9810	9810	0
218	20240710	161700	417757100	9810	9810	9810	9810	0
219	20240710	161600	417757100	9810	9810	9810	9810	0
220	20240710	161500	417757100	9810	9810	9810	9810	0
221	20240710	161400	417757100	9810	9810	9810	9810	0
222	20240710	161300	417757100	9810	9810	9810	9810	0
223	20240710	161200	417757100	9810	9810	9810	9810	0
224	20240710	161100	417757100	9810	9810	9810	9810	0
225	20240710	161000	417757100	9810	9810	9810	9810	0
226	20240710	160900	417757100	9810	9810	9810	9810	0
227	20240710	160800	417757100	9810	9810	9810	9810	0
228	20240710	160700	417757100	9810	9810	9810	9810	0
229	20240710	160600	417757100	9810	9810	9810	9810	0
230	20240710	160500	417757100	9810	9810	9810	9810	0
231	20240710	160400	417757100	9810	9810	9810	9810	0
232	20240710	160300	417757100	9810	9810	9810	9810	0
233	20240710	160200	417757100	9810	9810	9810	9810	0
234	20240710	160100	417757100	9810	9810	9810	9810	0
235	20240710	160000	417757100	9810	9810	9810	9810	0
236	20240710	155900	417757100	9810	9810	9810	9810	0
237	20240710	155800	417757100	9810	9810	9810	9810	0
238	20240710	155700	417757100	9810	9810	9810	9810	0
239	20240710	155600	417757100	9810	9810	9810	9810	0
240	20240710	155500	417757100	9810	9810	9810	9810	0
241	20240710	155400	417757100	9810	9810	9810	9810	0
242	20240710	155300	417757100	9810	9810	9810	9810	54
243	20240710	155200	417757100	9810	9810	9810	9810	0
244	20240710	155100	417757100	9810	9810	9810	9810	0
245	20240710	155000	417757100	9810	9810	9810	9810	0
246	20240710	154900	417757100	9810	9810	9810	9810	0
247	20240710	154800	417757100	9810	9810	9810	9810	0
248	20240710	154700	417757100	9810	9810	9810	9810	0
249	20240710	154600	417757100	9810	9810	9810	9810	0
250	20240710	154500	417757100	9810	9810	9810	9810	0
251	20240710	154400	417757100	9810	9810	9810	9810	0
252	20240710	154300	417757100	9810	9810	9810	9810	0
253	20240710	154200	417757100	9810	9810	9810	9810	0
254	20240710	154100	417757100	9810	9810	9810	9810	0
255	20240710	154000	417757100	9810	9810	9810	9810	0
256	20240710	153900	417757100	9810	9810	9810	9810	0
257	20240710	153800	417757100	9810	9810	9810	9810	0
258	20240710	153700	417757100	9810	9810	9810	9810	0
259	20240710	153600	417757100	9810	9810	9810	9810	0
260	20240710	153500	417757100	9810	9810	9810	9810	0
261	20240710	153400	417757100	9810	9810	9810	9810	0
262	20240710	153300	417757100	9810	9810	9810	9810	0
263	20240710	153200	417757100	9810	9810	9810	9810	0
264	20240710	153100	417757100	9810	9810	9810	9810	0
265	20240710	153000	417757100	9810	9810	9810	9810	54
266	20240710	152900	417227360	9800	9800	9800	9800	0
267	20240710	152800	417227360	9800	9800	9800	9800	0
268	20240710	152700	417227360	9800	9800	9800	9800	0
269	20240710	152600	417227360	9800	9800	9800	9800	0
270	20240710	152500	417227360	9800	9800	9800	9800	0
271	20240710	152400	417227360	9800	9800	9800	9800	0
272	20240710	152300	417227360	9800	9800	9800	9800	0
273	20240710	152200	417227360	9800	9800	9800	9800	0
274	20240710	152100	417227360	9800	9800	9800	9800	0
275	20240710	152000	417227360	9800	9800	9800	9800	0
276	20240710	151900	417227360	9800	9800	9800	9800	0
277	20240710	151800	417227360	9800	9800	9800	9800	0
278	20240710	151700	417227360	9800	9800	9800	9800	0
279	20240710	151600	417227360	9800	9800	9800	9800	0
280	20240710	151500	417227360	9800	9800	9800	9800	0
281	20240710	151400	417227360	9800	9800	9800	9800	0
282	20240710	151300	417227360	9800	9800	9800	9800	0
283	20240710	151200	417227360	9800	9800	9800	9800	3
284	20240710	151100	417197960	9810	9810	9810	9810	0
285	20240710	151000	417197960	9810	9810	9810	9810	10
286	20240710	150900	417099860	9810	9810	9810	9810	0
287	20240710	150800	417099860	9810	9810	9810	9810	1
288	20240710	150700	417090050	9800	9800	9800	9800	0
289	20240710	150600	417090050	9800	9800	9800	9800	0
290	20240710	150500	417090050	9800	9800	9800	9800	0
291	20240710	150400	417090050	9800	9800	9800	9800	0
292	20240710	150300	417090050	9800	9800	9800	9800	0
293	20240710	150200	417090050	9800	9800	9800	9800	0
294	20240710	150100	417090050	9800	9800	9800	9800	0
295	20240710	150000	417090050	9800	9800	9800	9800	1
296	20240710	145900	417080250	9810	9810	9810	9810	0
297	20240710	145800	417080250	9810	9810	9810	9810	0
298	20240710	145700	417080250	9810	9810	9810	9810	0
299	20240710	145600	417080250	9810	9810	9810	9810	0
300	20240710	145500	417080250	9810	9810	9810	9810	0
301	20240710	145400	417080250	9810	9810	9810	9810	0
302	20240710	145300	417080250	9810	9810	9810	9810	0
303	20240710	145200	417080250	9810	9810	9810	9810	0
304	20240710	145100	417080250	9810	9810	9810	9810	0
305	20240710	145000	417080250	9810	9810	9810	9810	0
306	20240710	144900	417080250	9810	9810	9810	9810	0
307	20240710	144800	417080250	9810	9810	9810	9810	0
308	20240710	144700	417080250	9810	9810	9810	9810	0
309	20240710	144600	417080250	9810	9810	9810	9810	0
310	20240710	144500	417080250	9810	9810	9810	9810	0
311	20240710	144400	417080250	9810	9810	9810	9810	0
312	20240710	144300	417080250	9810	9810	9810	9810	0
313	20240710	144200	417080250	9810	9810	9810	9810	0
314	20240710	144100	417080250	9810	9810	9810	9810	1
315	20240710	144000	417070440	9800	9800	9800	9800	0
316	20240710	143900	417070440	9800	9800	9800	9800	0
317	20240710	143800	417070440	9800	9800	9800	9800	0
318	20240710	143700	417070440	9800	9800	9800	9800	0
319	20240710	143600	417070440	9800	9800	9800	9800	0
320	20240710	143500	417070440	9800	9800	9800	9800	0
321	20240710	143400	417070440	9800	9800	9800	9800	0
322	20240710	143300	417070440	9800	9800	9800	9800	0
323	20240710	143200	417070440	9800	9800	9800	9800	0
324	20240710	143100	417070440	9800	9800	9800	9800	0
325	20240710	143000	417070440	9800	9800	9800	9800	0
326	20240710	142900	417070440	9800	9800	9800	9800	0
327	20240710	142800	417070440	9800	9800	9800	9800	0
328	20240710	142700	417070440	9800	9800	9800	9800	0
329	20240710	142600	417070440	9800	9800	9800	9800	0
330	20240710	142500	417070440	9800	9800	9800	9800	0
331	20240710	142400	417070440	9800	9800	9800	9800	0
332	20240710	142300	417070440	9800	9800	9800	9800	0
333	20240710	142200	417070440	9800	9800	9800	9800	0
334	20240710	142100	417070440	9800	9800	9800	9800	0
335	20240710	142000	417070440	9800	9800	9800	9800	0
336	20240710	141900	417070440	9800	9800	9800	9800	0
337	20240710	141800	417070440	9800	9800	9800	9800	0
338	20240710	141700	417070440	9800	9800	9800	9800	0
339	20240710	141600	417070440	9800	9800	9800	9800	0
340	20240710	141500	417070440	9800	9800	9800	9800	0
341	20240710	141400	417070440	9800	9800	9800	9800	0
342	20240710	141300	417070440	9800	9800	9800	9800	0
343	20240710	141200	417070440	9800	9800	9800	9800	0
344	20240710	141100	417070440	9800	9800	9800	9800	0
345	20240710	141000	417070440	9800	9800	9800	9800	0
346	20240710	140900	417070440	9800	9800	9800	9800	0
347	20240710	140800	417070440	9800	9800	9800	9800	0
348	20240710	140700	417070440	9800	9800	9800	9800	0
349	20240710	140600	417070440	9800	9800	9800	9800	0
350	20240710	140500	417070440	9800	9800	9800	9800	0
351	20240710	140400	417070440	9800	9800	9800	9800	0
352	20240710	140300	417070440	9800	9800	9800	9800	0
353	20240710	140200	417070440	9800	9800	9800	9800	0
354	20240710	140100	417070440	9800	9800	9800	9800	0
355	20240710	140000	417070440	9800	9800	9800	9800	0
356	20240710	135900	417070440	9800	9800	9800	9800	28
357	20240710	135800	416796040	9810	9810	9810	9810	0
358	20240710	135700	416796040	9810	9810	9810	9810	0
359	20240710	135600	416796040	9810	9810	9810	9810	0
360	20240710	135500	416796040	9810	9810	9810	9810	0
361	20240710	135400	416796040	9810	9810	9810	9810	0
362	20240710	135300	416796040	9810	9810	9810	9810	0
363	20240710	135200	416796040	9810	9810	9810	9810	0
364	20240710	135100	416796040	9810	9810	9810	9810	0
365	20240710	135000	416796040	9810	9810	9810	9810	0
366	20240710	134900	416796040	9810	9810	9810	9810	0
367	20240710	134800	416796040	9810	9810	9810	9810	0
368	20240710	134700	416796040	9810	9810	9810	9810	0
369	20240710	134600	416796040	9810	9810	9810	9810	0
370	20240710	134500	416796040	9810	9810	9810	9810	0
371	20240710	134400	416796040	9810	9810	9810	9810	0
372	20240710	134300	416796040	9810	9810	9810	9810	0
373	20240710	134200	416796040	9810	9810	9810	9810	0
374	20240710	134100	416796040	9810	9810	9810	9810	0
375	20240710	134000	416796040	9810	9810	9810	9810	0
376	20240710	133900	416796040	9810	9810	9810	9810	0
377	20240710	133800	416796040	9810	9810	9810	9810	0
378	20240710	133700	416796040	9810	9810	9810	9810	0
379	20240710	133600	416796040	9810	9810	9810	9810	0
380	20240710	133500	416796040	9810	9810	9810	9810	0
381	20240710	133400	416796040	9810	9810	9810	9810	0
382	20240710	133300	416796040	9810	9810	9810	9810	2
383	20240710	133200	416776420	9810	9810	9810	9810	0
384	20240710	133100	416776420	9810	9810	9810	9810	0
385	20240710	133000	416776420	9810	9810	9810	9810	0
386	20240710	132900	416776420	9810	9810	9810	9810	0
387	20240710	132800	416776420	9810	9810	9810	9810	0
388	20240710	132700	416776420	9810	9810	9810	9810	0
389	20240710	132600	416776420	9810	9810	9810	9810	0
390	20240710	132500	416776420	9810	9810	9810	9810	0
391	20240710	132400	416776420	9810	9810	9810	9810	0
392	20240710	132300	416776420	9810	9810	9810	9810	0
393	20240710	132200	416776420	9810	9810	9810	9810	0
394	20240710	132100	416776420	9810	9810	9810	9810	0
395	20240710	132000	416776420	9810	9810	9810	9810	0
396	20240710	131900	416776420	9810	9810	9810	9810	0
397	20240710	131800	416776420	9810	9810	9810	9810	0
398	20240710	131700	416776420	9810	9810	9810	9810	0
399	20240710	131600	416776420	9810	9810	9810	9810	0
400	20240710	131500	416776420	9810	9810	9810	9810	0
401	20240710	131400	416776420	9810	9810	9810	9810	0
402	20240710	131300	416776420	9810	9810	9810	9810	0
403	20240710	131200	416776420	9810	9810	9810	9810	0
404	20240710	131100	416776420	9810	9810	9810	9810	0
405	20240710	131000	416776420	9810	9810	9810	9810	0
406	20240710	130900	416776420	9810	9810	9810	9810	0
407	20240710	130800	416776420	9810	9810	9810	9810	0
408	20240710	130700	416776420	9810	9810	9810	9810	0
409	20240710	130600	416776420	9810	9810	9810	9810	0
410	20240710	130500	416776420	9810	9810	9810	9810	0
411	20240710	130400	416776420	9810	9810	9810	9810	1
412	20240710	130300	416766610	9810	9810	9810	9810	0
413	20240710	130200	416766610	9810	9810	9810	9810	0
414	20240710	130100	416766610	9810	9810	9810	9810	0
415	20240710	130000	416766610	9810	9810	9810	9810	0
416	20240710	125900	416766610	9810	9810	9810	9810	0
417	20240710	125800	416766610	9810	9810	9810	9810	0
418	20240710	125700	416766610	9810	9810	9810	9810	0
419	20240710	125600	416766610	9810	9810	9810	9810	0
420	20240710	125500	416766610	9810	9810	9810	9810	0
421	20240710	125400	416766610	9810	9810	9810	9810	0
422	20240710	125300	416766610	9810	9810	9810	9810	0
423	20240710	125200	416766610	9810	9810	9810	9810	0
424	20240710	125100	416766610	9810	9810	9810	9810	0
425	20240710	125000	416766610	9810	9810	9810	9810	0
426	20240710	124900	416766610	9810	9810	9810	9810	0
427	20240710	124800	416766610	9810	9810	9810	9810	0
428	20240710	124700	416766610	9810	9810	9810	9810	0
429	20240710	124600	416766610	9810	9810	9810	9810	0
430	20240710	124500	416766610	9810	9810	9810	9810	0
431	20240710	124400	416766610	9810	9810	9810	9810	0
432	20240710	124300	416766610	9810	9810	9810	9810	0
433	20240710	124200	416766610	9810	9810	9810	9810	0
434	20240710	124100	416766610	9810	9810	9810	9810	0
435	20240710	124000	416766610	9810	9810	9810	9810	0
436	20240710	123900	416766610	9810	9810	9810	9810	0
437	20240710	123800	416766610	9810	9810	9810	9810	0
438	20240710	123700	416766610	9810	9810	9810	9810	0
439	20240710	123600	416766610	9810	9810	9810	9810	0
440	20240710	123500	416766610	9810	9810	9810	9810	0
441	20240710	123400	416766610	9810	9810	9810	9810	0
442	20240710	123300	416766610	9810	9810	9810	9810	0
443	20240710	123200	416766610	9810	9810	9810	9810	0
444	20240710	123100	416766610	9810	9810	9810	9810	2
445	20240710	123000	416746990	9700	9780	9780	9700	620
446	20240710	122900	410699040	9780	9780	9780	9780	4
447	20240710	122800	410659920	9790	9790	9790	9790	0
448	20240710	122700	410659920	9790	9790	9790	9790	0
449	20240710	122600	410659920	9790	9790	9790	9790	0
450	20240710	122500	410659920	9790	9790	9790	9790	0
451	20240710	122400	410659920	9790	9790	9790	9790	0
452	20240710	122300	410659920	9790	9790	9790	9790	0
453	20240710	122200	410659920	9790	9790	9790	9790	0
454	20240710	122100	410659920	9790	9790	9790	9790	0
455	20240710	122000	410659920	9790	9790	9790	9790	0
456	20240710	121900	410659920	9790	9790	9790	9790	0
457	20240710	121800	410659920	9790	9790	9790	9790	0
458	20240710	121700	410659920	9790	9790	9790	9790	98
459	20240710	121600	409700500	9790	9790	9790	9790	0
460	20240710	121500	409700500	9790	9790	9790	9790	0
461	20240710	121400	409700500	9790	9790	9790	9790	0
462	20240710	121300	409700500	9790	9790	9790	9790	0
463	20240710	121200	409700500	9790	9790	9790	9790	0
464	20240710	121100	409700500	9790	9790	9790	9790	0
465	20240710	121000	409700500	9790	9790	9790	9790	0
466	20240710	120900	409700500	9790	9790	9790	9790	5
467	20240710	120800	409651550	9790	9790	9790	9790	0
468	20240710	120700	409651550	9790	9790	9790	9790	0
469	20240710	120600	409651550	9790	9790	9790	9790	0
470	20240710	120500	409651550	9790	9790	9790	9790	0
471	20240710	120400	409651550	9790	9790	9790	9790	0
472	20240710	120300	409651550	9790	9790	9790	9790	0
473	20240710	120200	409651550	9790	9790	9790	9790	0
474	20240710	120100	409651550	9790	9790	9790	9790	0
475	20240710	120000	409651550	9790	9790	9790	9790	0
476	20240710	115900	409651550	9790	9790	9790	9790	10
477	20240710	115800	409553650	9790	9790	9790	9790	0
478	20240710	115700	409553650	9790	9790	9790	9790	5
479	20240710	115600	409504700	9800	9800	9800	9800	0
480	20240710	115500	409504700	9800	9800	9800	9800	0
481	20240710	115400	409504700	9800	9800	9800	9800	0
482	20240710	115300	409504700	9800	9800	9800	9800	0
483	20240710	115200	409504700	9800	9800	9800	9800	0
484	20240710	115100	409504700	9800	9800	9800	9800	0
485	20240710	115000	409504700	9800	9800	9800	9800	0
486	20240710	114900	409504700	9800	9800	9800	9800	0
487	20240710	114800	409504700	9800	9830	9830	9800	246
488	20240710	114700	407093120	9840	9840	9840	9840	0
489	20240710	114600	407093120	9840	9840	9840	9840	0
490	20240710	114500	407093120	9840	9840	9840	9840	0
491	20240710	114400	407093120	9840	9840	9840	9840	0
492	20240710	114300	407093120	9840	9840	9840	9840	0
493	20240710	114200	407093120	9840	9840	9840	9840	0
494	20240710	114100	407093120	9840	9840	9840	9840	0
495	20240710	114000	407093120	9840	9840	9840	9840	0
496	20240710	113900	407093120	9840	9840	9840	9840	0
497	20240710	113800	407093120	9840	9840	9840	9840	0
498	20240710	113700	407093120	9840	9840	9840	9840	0
499	20240710	113600	407093120	9840	9840	9840	9840	0
500	20240710	113500	407093120	9840	9840	9840	9840	0
501	20240710	113400	407093120	9840	9840	9840	9840	0
502	20240710	113300	407093120	9840	9840	9840	9840	0
503	20240710	113200	407093120	9840	9840	9840	9840	0
504	20240710	113100	407093120	9840	9840	9840	9840	0
505	20240710	113000	407093120	9840	9840	9840	9840	0
506	20240710	112900	407093120	9840	9840	9840	9840	10
507	20240710	112800	406994720	9850	9850	9850	9850	0
508	20240710	112700	406994720	9850	9850	9850	9850	0
509	20240710	112600	406994720	9850	9850	9850	9850	29
510	20240710	112500	406709070	9850	9850	9850	9850	10
511	20240710	112400	406610570	9850	9850	9850	9850	0
512	20240710	112300	406610570	9850	9850	9850	9850	0
513	20240710	112200	406610570	9850	9850	9850	9850	0
514	20240710	112100	406610570	9850	9850	9850	9850	0
515	20240710	112000	406610570	9850	9850	9850	9850	1
516	20240710	111900	406600720	9850	9850	9850	9850	54
517	20240710	111800	406068820	9850	9850	9850	9850	0
518	20240710	111700	406068820	9850	9850	9850	9850	0
519	20240710	111600	406068820	9850	9850	9850	9850	1
520	20240710	111500	406058970	9860	9860	9860	9860	0
521	20240710	111400	406058970	9860	9860	9860	9860	0
522	20240710	111300	406058970	9860	9860	9860	9860	0
523	20240710	111200	406058970	9860	9860	9860	9860	7
524	20240710	111100	405989950	9860	9860	9860	9860	0
525	20240710	111000	405989950	9860	9860	9860	9860	0
526	20240710	110900	405989950	9860	9860	9860	9860	0
527	20240710	110800	405989950	9860	9860	9860	9860	4
528	20240710	110700	405950510	9860	9860	9860	9860	0
529	20240710	110600	405950510	9860	9860	9860	9860	0
530	20240710	110500	405950510	9860	9860	9860	9860	0
531	20240710	110400	405950510	9860	9860	9860	9860	0
532	20240710	110300	405950510	9860	9860	9860	9860	0
533	20240710	110200	405950510	9860	9860	9860	9860	0
534	20240710	110100	405950510	9860	9860	9860	9860	0
535	20240710	110000	405950510	9860	9860	9860	9860	0
536	20240710	105900	405950510	9860	9860	9860	9860	0
537	20240710	105800	405950510	9860	9860	9860	9860	0
538	20240710	105700	405950510	9860	9860	9860	9860	0
539	20240710	105600	405950510	9860	9860	9860	9860	0
540	20240710	105500	405950510	9860	9860	9860	9860	0
541	20240710	105400	405950510	9860	9860	9860	9860	10
542	20240710	105300	405851910	9860	9860	9860	9860	10
543	20240710	105200	405753310	9860	9860	9860	9860	0
544	20240710	105100	405753310	9860	9860	9860	9860	0
545	20240710	105000	405753310	9860	9860	9860	9860	0
546	20240710	104900	405753310	9860	9850	9860	9850	2
547	20240710	104800	405733600	9820	9820	9820	9820	0
548	20240710	104700	405733600	9820	9820	9820	9820	10
549	20240710	104600	405635400	9810	9810	9810	9810	0
550	20240710	104500	405635400	9810	9810	9810	9810	0
551	20240710	104400	405635400	9810	9810	9810	9810	10
552	20240710	104300	405537300	9810	9810	9810	9810	0
553	20240710	104200	405537300	9810	9810	9810	9810	0
554	20240710	104100	405537300	9810	9810	9810	9810	35
555	20240710	104000	405193950	9880	9880	9880	9880	0
556	20240710	103900	405193950	9880	9880	9880	9880	0
557	20240710	103800	405193950	9880	9880	9880	9880	0
558	20240710	103700	405193950	9880	9880	9880	9880	0
559	20240710	103600	405193950	9880	9820	9880	9820	31
560	20240710	103500	404889470	9820	9820	9820	9820	25
561	20240710	103400	404643970	9820	9810	9820	9810	6
562	20240710	103300	404585100	9810	9810	9810	9810	15
563	20240710	103200	404437950	9800	9800	9800	9800	0
564	20240710	103100	404437950	9800	9800	9800	9800	0
565	20240710	103000	404437950	9800	9800	9800	9800	0
566	20240710	102900	404437950	9800	9800	9800	9800	0
567	20240710	102800	404437950	9800	9800	9800	9800	0
568	20240710	102700	404437950	9800	9800	9800	9800	0
569	20240710	102600	404437950	9800	9800	9800	9800	0
570	20240710	102500	404437950	9800	9800	9800	9800	0
571	20240710	102400	404437950	9800	9830	9830	9800	17
572	20240710	102300	404271300	9830	9830	9830	9830	0
573	20240710	102200	404271300	9830	9830	9830	9830	0
574	20240710	102100	404271300	9830	9830	9830	9830	0
575	20240710	102000	404271300	9830	9830	9830	9830	0
576	20240710	101900	404271300	9830	9830	9830	9830	17
577	20240710	101800	404104190	9830	9830	9830	9830	30
578	20240710	101700	403809290	9830	9830	9830	9830	253
579	20240710	101600	401322300	9830	9830	9830	9830	1110
580	20240710	101500	390411000	9830	9830	9830	9830	20
581	20240710	101400	390214400	9780	9780	9780	9780	9
582	20240710	101300	390126380	9830	9830	9830	9830	3000
583	20240710	101200	360636380	9830	9830	9830	9830	100
584	20240710	101100	359653380	9830	9830	9830	9830	5000
585	20240710	101000	310503380	9830	9820	9830	9820	5620
586	20240710	100900	255258800	9830	9880	9890	9830	870
587	20240710	100800	246701220	9880	9840	9880	9840	7
588	20240710	100700	246632180	9830	9830	9830	9830	181
589	20240710	100600	244852950	9830	9830	9830	9830	0
590	20240710	100500	244852950	9830	9830	9830	9830	0
591	20240710	100400	244852950	9830	9830	9830	9830	9
592	20240710	100300	244764480	9830	9830	9830	9830	0
593	20240710	100200	244764480	9830	9820	9830	9820	14001
594	20240710	100100	107134850	9830	9830	9830	9830	0
595	20240710	100000	107134850	9830	9830	9830	9830	0
596	20240710	095900	107134850	9830	9840	9840	9830	51
597	20240710	095800	106633020	9830	9800	9830	9800	7401
598	20240710	095700	33881520	9840	9840	9840	9840	0
599	20240710	095600	33881520	9840	9840	9840	9840	0
600	20240710	095500	33881520	9840	9840	9840	9840	0
601	20240710	095400	33881520	9840	9840	9840	9840	0
602	20240710	095300	33881520	9840	9840	9840	9840	1
603	20240710	095200	33871680	9710	9710	9710	9710	0
604	20240710	095100	33871680	9710	9710	9710	9710	0
605	20240710	095000	33871680	9710	9710	9710	9710	0
606	20240710	094900	33871680	9710	9710	9710	9710	0
607	20240710	094800	33871680	9710	9710	9710	9710	0
608	20240710	094700	33871680	9710	9710	9710	9710	0
609	20240710	094600	33871680	9710	9710	9710	9710	0
610	20240710	094500	33871680	9710	9710	9710	9710	0
611	20240710	094400	33871680	9710	9710	9710	9710	0
612	20240710	094300	33871680	9710	9680	9900	9680	3058
613	20240710	094200	3925880	9680	9620	9680	9620	178
614	20240710	094100	2204280	9620	9620	9620	9620	0
615	20240710	094000	2204280	9620	9620	9620	9620	0
616	20240710	093900	2204280	9620	9620	9620	9620	0
617	20240710	093800	2204280	9620	9620	9620	9620	0
618	20240710	093700	2204280	9620	9620	9620	9620	0
619	20240710	093600	2204280	9620	9620	9620	9620	0
620	20240710	093500	2204280	9620	9620	9620	9620	0
621	20240710	093400	2204280	9620	9620	9620	9620	0
622	20240710	093300	2204280	9620	9620	9620	9620	0
623	20240710	093200	2204280	9620	9620	9620	9620	0
624	20240710	093100	2204280	9620	9620	9620	9620	4
625	20240710	093000	2165800	9610	9610	9610	9610	0
626	20240710	092900	2165800	9610	9610	9610	9610	1
627	20240710	092800	2156190	9620	9620	9620	9620	0
628	20240710	092700	2156190	9620	9620	9620	9620	0
629	20240710	092600	2156190	9620	9620	9620	9620	0
630	20240710	092500	2156190	9620	9620	9620	9620	0
631	20240710	092400	2156190	9620	9620	9620	9620	0
632	20240710	092300	2156190	9620	9620	9620	9620	0
633	20240710	092200	2156190	9620	9620	9620	9620	3
634	20240710	092100	2127330	9620	9620	9620	9620	0
635	20240710	092000	2127330	9620	9620	9620	9620	0
636	20240710	091900	2127330	9620	9620	9620	9620	80
637	20240710	091800	1357730	9630	9630	9630	9630	0
638	20240710	091700	1357730	9630	9630	9630	9630	0
639	20240710	091600	1357730	9630	9630	9630	9630	0
640	20240710	091500	1357730	9630	9630	9630	9630	0
641	20240710	091400	1357730	9630	9630	9630	9630	0
642	20240710	091300	1357730	9630	9630	9630	9630	0
643	20240710	091200	1357730	9630	9630	9630	9630	0
644	20240710	091100	1357730	9630	9630	9630	9630	0
645	20240710	091000	1357730	9630	9630	9630	9630	0
646	20240710	090900	1357730	9630	9630	9630	9630	57
647	20240710	090800	808820	9630	9630	9630	9630	26
648	20240710	090700	558440	9630	9630	9630	9630	20
649	20240710	090600	365840	9680	9680	9680	9680	0
650	20240710	090500	365840	9680	9680	9680	9680	1
651	20240710	090400	356160	9630	9630	9630	9630	2
652	20240710	090300	336900	9720	9720	9720	9720	0
653	20240710	090200	336900	9720	9720	9720	9720	1
654	20240710	090100	327180	9620	9720	9720	9620	7
655	20240710	090000	259740	9620	9620	9620	9620	27