KissMeData/069510/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194400	31031180	9620	9620	9620	9620	1
3	20240719	194300	31031180	9620	9620	9620	9620	0
4	20240719	194200	31031180	9620	9620	9620	9620	0
5	20240719	194100	31031180	9620	9620	9620	9620	0
6	20240719	194000	31031180	9620	9620	9620	9620	0
7	20240719	193900	31031180	9620	9620	9620	9620	0
8	20240719	193800	31031180	9620	9620	9620	9620	0
9	20240719	193700	31031180	9620	9620	9620	9620	0
10	20240719	193600	31031180	9620	9620	9620	9620	0
11	20240719	193500	31031180	9620	9620	9620	9620	0
12	20240719	193400	31031180	9620	9620	9620	9620	0
13	20240719	193300	31031180	9620	9620	9620	9620	0
14	20240719	193200	31031180	9620	9620	9620	9620	0
15	20240719	193100	31031180	9620	9620	9620	9620	0
16	20240719	193000	31031180	9620	9620	9620	9620	0
17	20240719	192900	31031180	9620	9620	9620	9620	0
18	20240719	192800	31031180	9620	9620	9620	9620	0
19	20240719	192700	31031180	9620	9620	9620	9620	0
20	20240719	192600	31031180	9620	9620	9620	9620	0
21	20240719	192500	31031180	9620	9620	9620	9620	0
22	20240719	192400	31031180	9620	9620	9620	9620	0
23	20240719	192300	31031180	9620	9620	9620	9620	0
24	20240719	192200	31031180	9620	9620	9620	9620	0
25	20240719	192100	31031180	9620	9620	9620	9620	0
26	20240719	192000	31031180	9620	9620	9620	9620	0
27	20240719	191900	31031180	9620	9620	9620	9620	0
28	20240719	191800	31031180	9620	9620	9620	9620	0
29	20240719	191700	31031180	9620	9620	9620	9620	0
30	20240719	191600	31031180	9620	9620	9620	9620	0
31	20240719	191500	31031180	9620	9620	9620	9620	0
32	20240719	191400	31031180	9620	9620	9620	9620	1
33	20240719	191300	31031180	9620	9620	9620	9620	0
34	20240719	191200	31031180	9620	9620	9620	9620	0
35	20240719	191100	31031180	9620	9620	9620	9620	0
36	20240719	191000	31031180	9620	9620	9620	9620	0
37	20240719	190900	31031180	9620	9620	9620	9620	0
38	20240719	190800	31031180	9620	9620	9620	9620	0
39	20240719	190700	31031180	9620	9620	9620	9620	0
40	20240719	190600	31031180	9620	9620	9620	9620	0
41	20240719	190500	31031180	9620	9620	9620	9620	0
42	20240719	190400	31031180	9620	9620	9620	9620	0
43	20240719	190300	31031180	9620	9620	9620	9620	0
44	20240719	190200	31031180	9620	9620	9620	9620	0
45	20240719	190100	31031180	9620	9620	9620	9620	0
46	20240719	190000	31031180	9620	9620	9620	9620	0
47	20240719	185900	31031180	9620	9620	9620	9620	0
48	20240719	185800	31031180	9620	9620	9620	9620	0
49	20240719	185700	31031180	9620	9620	9620	9620	0
50	20240719	185600	31031180	9620	9620	9620	9620	0
51	20240719	185500	31031180	9620	9620	9620	9620	0
52	20240719	185400	31031180	9620	9620	9620	9620	0
53	20240719	185300	31031180	9620	9620	9620	9620	0
54	20240719	185200	31031180	9620	9620	9620	9620	0
55	20240719	185100	31031180	9620	9620	9620	9620	0
56	20240719	185000	31031180	9620	9620	9620	9620	0
57	20240719	184900	31031180	9620	9620	9620	9620	0
58	20240719	184800	31031180	9620	9620	9620	9620	0
59	20240719	184700	31031180	9620	9620	9620	9620	0
60	20240719	184600	31031180	9620	9620	9620	9620	0
61	20240719	184500	31031180	9620	9620	9620	9620	0
62	20240719	184400	31031180	9620	9620	9620	9620	1
63	20240719	184300	31031180	9620	9620	9620	9620	0
64	20240719	184200	31031180	9620	9620	9620	9620	0
65	20240719	184100	31031180	9620	9620	9620	9620	0
66	20240719	184000	31031180	9620	9620	9620	9620	0
67	20240719	183900	31031180	9620	9620	9620	9620	0
68	20240719	183800	31031180	9620	9620	9620	9620	0
69	20240719	183700	31031180	9620	9620	9620	9620	0
70	20240719	183600	31031180	9620	9620	9620	9620	0
71	20240719	183500	31031180	9620	9620	9620	9620	0
72	20240719	183400	31031180	9620	9620	9620	9620	0
73	20240719	183300	31031180	9620	9620	9620	9620	0
74	20240719	183200	31031180	9620	9620	9620	9620	0
75	20240719	183100	31031180	9620	9620	9620	9620	0
76	20240719	183000	31031180	9620	9620	9620	9620	0
77	20240719	182900	31031180	9620	9620	9620	9620	0
78	20240719	182800	31031180	9620	9620	9620	9620	0
79	20240719	182700	31031180	9620	9620	9620	9620	0
80	20240719	182600	31031180	9620	9620	9620	9620	0
81	20240719	182500	31031180	9620	9620	9620	9620	0
82	20240719	182400	31031180	9620	9620	9620	9620	0
83	20240719	182300	31031180	9620	9620	9620	9620	0
84	20240719	182200	31031180	9620	9620	9620	9620	0
85	20240719	182100	31031180	9620	9620	9620	9620	0
86	20240719	182000	31031180	9620	9620	9620	9620	0
87	20240719	181900	31031180	9620	9620	9620	9620	0
88	20240719	181800	31031180	9620	9620	9620	9620	0
89	20240719	181700	31031180	9620	9620	9620	9620	0
90	20240719	181600	31031180	9620	9620	9620	9620	0
91	20240719	181500	31031180	9620	9620	9620	9620	0
92	20240719	181400	31031180	9620	9620	9620	9620	1
93	20240719	181300	31031180	9620	9620	9620	9620	0
94	20240719	181200	31031180	9620	9620	9620	9620	0
95	20240719	181100	31031180	9620	9620	9620	9620	0
96	20240719	181000	31031180	9620	9620	9620	9620	0
97	20240719	180900	31031180	9620	9620	9620	9620	0
98	20240719	180800	31031180	9620	9620	9620	9620	0
99	20240719	180700	31031180	9620	9620	9620	9620	0
100	20240719	180600	31031180	9620	9620	9620	9620	0
101	20240719	180500	31031180	9620	9620	9620	9620	0
102	20240719	180400	31031180	9620	9620	9620	9620	0
103	20240719	180300	31031180	9620	9620	9620	9620	0
104	20240719	180200	31031180	9620	9620	9620	9620	0
105	20240719	180100	31031180	9620	9620	9620	9620	0
106	20240719	180000	31031180	9620	9620	9620	9620	0
107	20240719	175900	31031180	9620	9620	9620	9620	0
108	20240719	175800	31031180	9620	9620	9620	9620	0
109	20240719	175700	31031180	9620	9620	9620	9620	0
110	20240719	175600	31031180	9620	9620	9620	9620	0
111	20240719	175500	31031180	9620	9620	9620	9620	0
112	20240719	175400	31031180	9620	9620	9620	9620	0
113	20240719	175300	31031180	9620	9620	9620	9620	0
114	20240719	175200	31031180	9620	9620	9620	9620	0
115	20240719	175100	31031180	9620	9620	9620	9620	0
116	20240719	175000	31031180	9620	9620	9620	9620	0
117	20240719	174900	31031180	9620	9620	9620	9620	0
118	20240719	174800	31031180	9620	9620	9620	9620	0
119	20240719	174700	31031180	9620	9620	9620	9620	0
120	20240719	174600	31031180	9620	9620	9620	9620	0
121	20240719	174500	31031180	9620	9620	9620	9620	0
122	20240719	174400	31031180	9620	9620	9620	9620	1
123	20240719	174300	31031180	9620	9620	9620	9620	0
124	20240719	174200	31031180	9620	9620	9620	9620	0
125	20240719	174100	31031180	9620	9620	9620	9620	0
126	20240719	174000	31031180	9620	9620	9620	9620	0
127	20240719	173900	31031180	9620	9620	9620	9620	0
128	20240719	173800	31031180	9620	9620	9620	9620	0
129	20240719	173700	31031180	9620	9620	9620	9620	0
130	20240719	173600	31031180	9620	9620	9620	9620	0
131	20240719	173500	31031180	9620	9620	9620	9620	0
132	20240719	173400	31031180	9620	9620	9620	9620	0
133	20240719	173300	31031180	9620	9620	9620	9620	0
134	20240719	173200	31031180	9620	9620	9620	9620	0
135	20240719	173100	31031180	9620	9620	9620	9620	0
136	20240719	173000	31031180	9620	9620	9620	9620	0
137	20240719	172900	31031180	9620	9620	9620	9620	0
138	20240719	172800	31031180	9620	9620	9620	9620	0
139	20240719	172700	31031180	9620	9620	9620	9620	0
140	20240719	172600	31031180	9620	9620	9620	9620	0
141	20240719	172500	31031180	9620	9620	9620	9620	0
142	20240719	172400	31031180	9620	9620	9620	9620	0
143	20240719	172300	31031180	9620	9620	9620	9620	0
144	20240719	172200	31031180	9620	9620	9620	9620	0
145	20240719	172100	31031180	9620	9620	9620	9620	0
146	20240719	172000	31031180	9620	9620	9620	9620	0
147	20240719	171900	31031180	9620	9620	9620	9620	0
148	20240719	171800	31031180	9620	9620	9620	9620	0
149	20240719	171700	31031180	9620	9620	9620	9620	0
150	20240719	171600	31031180	9620	9620	9620	9620	0
151	20240719	171500	31031180	9620	9620	9620	9620	0
152	20240719	171400	31031180	9620	9620	9620	9620	1
153	20240719	171300	31031180	9620	9620	9620	9620	0
154	20240719	171200	31031180	9620	9620	9620	9620	0
155	20240719	171100	31031180	9620	9620	9620	9620	0
156	20240719	171000	31031180	9620	9620	9620	9620	0
157	20240719	170900	31031180	9620	9620	9620	9620	0
158	20240719	170800	31031180	9620	9620	9620	9620	0
159	20240719	170700	31031180	9620	9620	9620	9620	0
160	20240719	170600	31031180	9620	9620	9620	9620	0
161	20240719	170500	31031180	9620	9620	9620	9620	0
162	20240719	170400	31031180	9620	9620	9620	9620	0
163	20240719	170300	31031180	9620	9620	9620	9620	0
164	20240719	170200	31031180	9620	9620	9620	9620	0
165	20240719	170100	31031180	9620	9620	9620	9620	0
166	20240719	170000	31031180	9620	9620	9620	9620	0
167	20240719	165900	31031180	9620	9620	9620	9620	0
168	20240719	165800	31031180	9620	9620	9620	9620	0
169	20240719	165700	31031180	9620	9620	9620	9620	0
170	20240719	165600	31031180	9620	9620	9620	9620	0
171	20240719	165500	31031180	9620	9620	9620	9620	0
172	20240719	165400	31031180	9620	9620	9620	9620	0
173	20240719	165300	31031180	9620	9620	9620	9620	0
174	20240719	165200	31031180	9620	9620	9620	9620	0
175	20240719	165100	31031180	9620	9620	9620	9620	0
176	20240719	165000	31031180	9620	9620	9620	9620	0
177	20240719	164900	31031180	9620	9620	9620	9620	0
178	20240719	164800	31031180	9620	9620	9620	9620	0
179	20240719	164700	31031180	9620	9620	9620	9620	0
180	20240719	164600	31031180	9620	9620	9620	9620	0
181	20240719	164500	31031180	9620	9620	9620	9620	0
182	20240719	164400	31031180	9620	9620	9620	9620	1
183	20240719	164300	31031180	9620	9620	9620	9620	0
184	20240719	164200	31031180	9620	9620	9620	9620	0
185	20240719	164100	31031180	9620	9620	9620	9620	0
186	20240719	164000	31031180	9620	9620	9620	9620	0
187	20240719	163900	31031180	9620	9620	9620	9620	0
188	20240719	163800	31031180	9620	9620	9620	9620	0
189	20240719	163700	31031180	9620	9620	9620	9620	0
190	20240719	163600	31031180	9620	9620	9620	9620	0
191	20240719	163500	31031180	9620	9620	9620	9620	0
192	20240719	163400	31031180	9620	9620	9620	9620	0
193	20240719	163300	31031180	9620	9620	9620	9620	0
194	20240719	163200	31031180	9620	9620	9620	9620	0
195	20240719	163100	31031180	9620	9620	9620	9620	0
196	20240719	163000	31031180	9620	9620	9620	9620	0
197	20240719	162900	31031180	9620	9620	9620	9620	0
198	20240719	162800	31031180	9620	9620	9620	9620	0
199	20240719	162700	31031180	9620	9620	9620	9620	0
200	20240719	162600	31031180	9620	9620	9620	9620	0
201	20240719	162500	31031180	9620	9620	9620	9620	0
202	20240719	162400	31031180	9620	9620	9620	9620	0
203	20240719	162300	31031180	9620	9620	9620	9620	0
204	20240719	162200	31031180	9620	9620	9620	9620	0
205	20240719	162100	31031180	9620	9620	9620	9620	0
206	20240719	162000	31031180	9620	9620	9620	9620	0
207	20240719	161900	31031180	9620	9620	9620	9620	0
208	20240719	161800	31031180	9620	9620	9620	9620	0
209	20240719	161700	31031180	9620	9620	9620	9620	0
210	20240719	161600	31031180	9620	9620	9620	9620	0
211	20240719	161500	31031180	9620	9620	9620	9620	0
212	20240719	161400	31031180	9620	9620	9620	9620	1
213	20240719	161300	31031180	9620	9620	9620	9620	0
214	20240719	161200	31031180	9620	9620	9620	9620	0
215	20240719	161100	31031180	9620	9620	9620	9620	0
216	20240719	161000	31031180	9620	9620	9620	9620	0
217	20240719	160900	31031180	9620	9620	9620	9620	0
218	20240719	160800	31031180	9620	9620	9620	9620	0
219	20240719	160700	31031180	9620	9620	9620	9620	0
220	20240719	160600	31031180	9620	9620	9620	9620	0
221	20240719	160500	31031180	9620	9620	9620	9620	0
222	20240719	160400	31031180	9620	9620	9620	9620	0
223	20240719	160300	31031180	9620	9620	9620	9620	0
224	20240719	160200	31031180	9620	9620	9620	9620	0
225	20240719	160100	31031180	9620	9620	9620	9620	0
226	20240719	160000	31031180	9620	9620	9620	9620	0
227	20240719	155900	31031180	9620	9620	9620	9620	0
228	20240719	155800	31031180	9620	9620	9620	9620	0
229	20240719	155700	31031180	9620	9620	9620	9620	0
230	20240719	155600	31031180	9620	9620	9620	9620	0
231	20240719	155500	31031180	9620	9620	9620	9620	0
232	20240719	155400	31031180	9620	9620	9620	9620	0
233	20240719	155300	31031180	9620	9620	9620	9620	0
234	20240719	155200	31031180	9620	9620	9620	9620	0
235	20240719	155100	31031180	9620	9620	9620	9620	0
236	20240719	155000	31031180	9620	9620	9620	9620	0
237	20240719	154900	31031180	9620	9620	9620	9620	0
238	20240719	154800	31031180	9620	9620	9620	9620	0
239	20240719	154700	31031180	9620	9620	9620	9620	0
240	20240719	154600	31031180	9620	9620	9620	9620	0
241	20240719	154500	31031180	9620	9620	9620	9620	0
242	20240719	154400	31031180	9620	9620	9620	9620	1
243	20240719	154300	31031180	9620	9620	9620	9620	0
244	20240719	154200	31031180	9620	9620	9620	9620	0
245	20240719	154100	31031180	9620	9620	9620	9620	0
246	20240719	154000	31031180	9620	9620	9620	9620	0
247	20240719	153900	31031180	9620	9620	9620	9620	0
248	20240719	153800	31031180	9620	9620	9620	9620	0
249	20240719	153700	31031180	9620	9620	9620	9620	0
250	20240719	153600	31031180	9620	9620	9620	9620	0
251	20240719	153500	31031180	9620	9620	9620	9620	0
252	20240719	153400	31031180	9620	9620	9620	9620	0
253	20240719	153300	31031180	9620	9620	9620	9620	0
254	20240719	153200	31031180	9620	9620	9620	9620	0
255	20240719	153100	31031180	9620	9620	9620	9620	0
256	20240719	153000	31031180	9620	9620	9620	9620	1
257	20240719	152900	31021560	9620	9620	9620	9620	0
258	20240719	152800	31021560	9620	9620	9620	9620	0
259	20240719	152700	31021560	9620	9620	9620	9620	0
260	20240719	152600	31021560	9620	9620	9620	9620	0
261	20240719	152500	31021560	9620	9620	9620	9620	0
262	20240719	152400	31021560	9620	9620	9620	9620	0
263	20240719	152300	31021560	9620	9620	9620	9620	0
264	20240719	152200	31021560	9620	9620	9620	9620	0
265	20240719	152100	31021560	9620	9620	9620	9620	0
266	20240719	152000	31021560	9620	9620	9620	9620	0
267	20240719	151900	31021560	9620	9620	9620	9620	0
268	20240719	151800	31021560	9620	9620	9620	9620	0
269	20240719	151700	31021560	9620	9620	9620	9620	0
270	20240719	151600	31021560	9620	9620	9620	9620	0
271	20240719	151500	31021560	9620	9620	9620	9620	0
272	20240719	151400	31021560	9620	9620	9620	9620	0
273	20240719	151300	31021560	9620	9620	9620	9620	0
274	20240719	151200	31021560	9620	9620	9620	9620	10
275	20240719	151100	30925360	9660	9660	9660	9660	2
276	20240719	151000	30906040	9650	9650	9650	9650	49
277	20240719	150900	30433190	9650	9650	9650	9650	1
278	20240719	150800	30423540	9650	9650	9650	9650	0
279	20240719	150700	30423540	9650	9650	9650	9650	0
280	20240719	150600	30423540	9650	9650	9650	9650	0
281	20240719	150500	30423540	9650	9650	9650	9650	0
282	20240719	150400	30423540	9650	9650	9650	9650	0
283	20240719	150300	30423540	9650	9650	9650	9650	0
284	20240719	150200	30423540	9650	9650	9650	9650	0
285	20240719	150100	30423540	9650	9650	9650	9650	0
286	20240719	150000	30423540	9650	9650	9650	9650	0
287	20240719	145900	30423540	9650	9650	9650	9650	0
288	20240719	145800	30423540	9650	9650	9650	9650	0
289	20240719	145700	30423540	9650	9650	9650	9650	0
290	20240719	145600	30423540	9650	9650	9650	9650	0
291	20240719	145500	30423540	9650	9640	9650	9640	2
292	20240719	145400	30404250	9630	9630	9630	9630	1
293	20240719	145300	30394620	9620	9620	9620	9620	1
294	20240719	145200	30385000	9610	9610	9610	9610	0
295	20240719	145100	30385000	9610	9610	9610	9610	0
296	20240719	145000	30385000	9610	9610	9610	9610	2
297	20240719	144900	30365780	9610	9600	9610	9600	5
298	20240719	144800	30317740	9590	9590	9590	9590	0
299	20240719	144700	30317740	9590	9590	9590	9590	0
300	20240719	144600	30317740	9590	9590	9590	9590	0
301	20240719	144500	30317740	9590	9590	9590	9590	0
302	20240719	144400	30317740	9590	9590	9590	9590	0
303	20240719	144300	30317740	9590	9590	9590	9590	0
304	20240719	144200	30317740	9590	9590	9590	9590	0
305	20240719	144100	30317740	9590	9590	9590	9590	0
306	20240719	144000	30317740	9590	9590	9590	9590	0
307	20240719	143900	30317740	9590	9590	9590	9590	0
308	20240719	143800	30317740	9590	9590	9590	9590	0
309	20240719	143700	30317740	9590	9590	9590	9590	0
310	20240719	143600	30317740	9590	9590	9590	9590	0
311	20240719	143500	30317740	9590	9590	9590	9590	0
312	20240719	143400	30317740	9590	9590	9590	9590	0
313	20240719	143300	30317740	9590	9590	9590	9590	0
314	20240719	143200	30317740	9590	9590	9590	9590	0
315	20240719	143100	30317740	9590	9590	9590	9590	0
316	20240719	143000	30317740	9590	9590	9590	9590	0
317	20240719	142900	30317740	9590	9590	9590	9590	0
318	20240719	142800	30317740	9590	9590	9590	9590	0
319	20240719	142700	30317740	9590	9590	9590	9590	0
320	20240719	142600	30317740	9590	9590	9590	9590	0
321	20240719	142500	30317740	9590	9590	9590	9590	0
322	20240719	142400	30317740	9590	9590	9590	9590	0
323	20240719	142300	30317740	9590	9590	9590	9590	0
324	20240719	142200	30317740	9590	9590	9590	9590	0
325	20240719	142100	30317740	9590	9590	9590	9590	0
326	20240719	142000	30317740	9590	9590	9590	9590	0
327	20240719	141900	30317740	9590	9590	9590	9590	0
328	20240719	141800	30317740	9590	9590	9590	9590	0
329	20240719	141700	30317740	9590	9590	9590	9590	0
330	20240719	141600	30317740	9590	9590	9590	9590	0
331	20240719	141500	30317740	9590	9590	9590	9590	0
332	20240719	141400	30317740	9590	9590	9590	9590	0
333	20240719	141300	30317740	9590	9590	9590	9590	1
334	20240719	141200	30308150	9580	9580	9580	9580	1
335	20240719	141100	30298570	9560	9560	9560	9560	0
336	20240719	141000	30298570	9560	9560	9560	9560	0
337	20240719	140900	30298570	9560	9560	9560	9560	0
338	20240719	140800	30298570	9560	9560	9560	9560	0
339	20240719	140700	30298570	9560	9560	9560	9560	0
340	20240719	140600	30298570	9560	9560	9560	9560	0
341	20240719	140500	30298570	9560	9560	9560	9560	0
342	20240719	140400	30298570	9560	9560	9560	9560	0
343	20240719	140300	30298570	9560	9560	9560	9560	0
344	20240719	140200	30298570	9560	9560	9560	9560	0
345	20240719	140100	30298570	9560	9560	9560	9560	0
346	20240719	140000	30298570	9560	9560	9560	9560	0
347	20240719	135900	30298570	9560	9560	9560	9560	0
348	20240719	135800	30298570	9560	9560	9560	9560	0
349	20240719	135700	30298570	9560	9560	9560	9560	0
350	20240719	135600	30298570	9560	9560	9560	9560	0
351	20240719	135500	30298570	9560	9560	9560	9560	0
352	20240719	135400	30298570	9560	9560	9560	9560	0
353	20240719	135300	30298570	9560	9560	9560	9560	0
354	20240719	135200	30298570	9560	9560	9560	9560	0
355	20240719	135100	30298570	9560	9560	9560	9560	5
356	20240719	135000	30250770	9560	9550	9560	9550	5
357	20240719	134900	30202980	9550	9550	9550	9550	0
358	20240719	134800	30202980	9550	9550	9550	9550	0
359	20240719	134700	30202980	9550	9550	9550	9550	12
360	20240719	134600	30088380	9500	9500	9500	9500	6
361	20240719	134500	30031380	9500	9500	9500	9500	0
362	20240719	134400	30031380	9500	9500	9500	9500	0
363	20240719	134300	30031380	9500	9500	9500	9500	0
364	20240719	134200	30031380	9500	9500	9500	9500	0
365	20240719	134100	30031380	9500	9500	9500	9500	0
366	20240719	134000	30031380	9500	9500	9500	9500	0
367	20240719	133900	30031380	9500	9500	9500	9500	0
368	20240719	133800	30031380	9500	9500	9500	9500	0
369	20240719	133700	30031380	9500	9500	9500	9500	0
370	20240719	133600	30031380	9500	9550	9550	9500	1634
371	20240719	133500	14489780	9530	9530	9530	9530	0
372	20240719	133400	14489780	9530	9530	9530	9530	0
373	20240719	133300	14489780	9530	9530	9530	9530	0
374	20240719	133200	14489780	9530	9530	9530	9530	0
375	20240719	133100	14489780	9530	9530	9530	9530	0
376	20240719	133000	14489780	9530	9530	9530	9530	0
377	20240719	132900	14489780	9530	9530	9530	9530	0
378	20240719	132800	14489780	9530	9530	9530	9530	0
379	20240719	132700	14489780	9530	9530	9530	9530	0
380	20240719	132600	14489780	9530	9530	9530	9530	0
381	20240719	132500	14489780	9530	9530	9530	9530	0
382	20240719	132400	14489780	9530	9530	9530	9530	0
383	20240719	132300	14489780	9530	9530	9530	9530	0
384	20240719	132200	14489780	9530	9530	9530	9530	0
385	20240719	132100	14489780	9530	9530	9530	9530	0
386	20240719	132000	14489780	9530	9530	9530	9530	0
387	20240719	131900	14489780	9530	9530	9530	9530	0
388	20240719	131800	14489780	9530	9530	9530	9530	0
389	20240719	131700	14489780	9530	9530	9530	9530	0
390	20240719	131600	14489780	9530	9530	9530	9530	0
391	20240719	131500	14489780	9530	9530	9530	9530	0
392	20240719	131400	14489780	9530	9530	9530	9530	0
393	20240719	131300	14489780	9530	9530	9530	9530	0
394	20240719	131200	14489780	9530	9530	9530	9530	0
395	20240719	131100	14489780	9530	9530	9530	9530	0
396	20240719	131000	14489780	9530	9530	9530	9530	0
397	20240719	130900	14489780	9530	9530	9530	9530	0
398	20240719	130800	14489780	9530	9530	9530	9530	0
399	20240719	130700	14489780	9530	9530	9530	9530	0
400	20240719	130600	14489780	9530	9530	9530	9530	0
401	20240719	130500	14489780	9530	9530	9530	9530	0
402	20240719	130400	14489780	9530	9530	9530	9530	0
403	20240719	130300	14489780	9530	9530	9530	9530	0
404	20240719	130200	14489780	9530	9530	9530	9530	0
405	20240719	130100	14489780	9530	9530	9530	9530	0
406	20240719	130000	14489780	9530	9530	9530	9530	0
407	20240719	125900	14489780	9530	9530	9530	9530	0
408	20240719	125800	14489780	9530	9530	9530	9530	0
409	20240719	125700	14489780	9530	9530	9530	9530	0
410	20240719	125600	14489780	9530	9530	9530	9530	0
411	20240719	125500	14489780	9530	9530	9530	9530	0
412	20240719	125400	14489780	9530	9530	9530	9530	0
413	20240719	125300	14489780	9530	9530	9530	9530	0
414	20240719	125200	14489780	9530	9530	9530	9530	0
415	20240719	125100	14489780	9530	9530	9530	9530	0
416	20240719	125000	14489780	9530	9530	9530	9530	0
417	20240719	124900	14489780	9530	9530	9530	9530	0
418	20240719	124800	14489780	9530	9530	9530	9530	0
419	20240719	124700	14489780	9530	9530	9530	9530	0
420	20240719	124600	14489780	9530	9530	9530	9530	0
421	20240719	124500	14489780	9530	9530	9530	9530	0
422	20240719	124400	14489780	9530	9530	9530	9530	0
423	20240719	124300	14489780	9530	9530	9530	9530	0
424	20240719	124200	14489780	9530	9530	9530	9530	0
425	20240719	124100	14489780	9530	9530	9530	9530	0
426	20240719	124000	14489780	9530	9530	9530	9530	0
427	20240719	123900	14489780	9530	9530	9530	9530	0
428	20240719	123800	14489780	9530	9530	9530	9530	0
429	20240719	123700	14489780	9530	9530	9530	9530	0
430	20240719	123600	14489780	9530	9530	9530	9530	0
431	20240719	123500	14489780	9530	9530	9530	9530	0
432	20240719	123400	14489780	9530	9530	9530	9530	0
433	20240719	123300	14489780	9530	9530	9530	9530	0
434	20240719	123200	14489780	9530	9530	9530	9530	0
435	20240719	123100	14489780	9530	9530	9530	9530	0
436	20240719	123000	14489780	9530	9530	9530	9530	0
437	20240719	122900	14489780	9530	9530	9530	9530	0
438	20240719	122800	14489780	9530	9530	9530	9530	0
439	20240719	122700	14489780	9530	9530	9530	9530	0
440	20240719	122600	14489780	9530	9530	9530	9530	0
441	20240719	122500	14489780	9530	9530	9530	9530	0
442	20240719	122400	14489780	9530	9530	9530	9530	0
443	20240719	122300	14489780	9530	9530	9530	9530	0
444	20240719	122200	14489780	9530	9530	9530	9530	0
445	20240719	122100	14489780	9530	9530	9530	9530	0
446	20240719	122000	14489780	9530	9530	9530	9530	0
447	20240719	121900	14489780	9530	9530	9530	9530	0
448	20240719	121800	14489780	9530	9530	9530	9530	0
449	20240719	121700	14489780	9530	9530	9530	9530	0
450	20240719	121600	14489780	9530	9530	9530	9530	0
451	20240719	121500	14489780	9530	9530	9530	9530	0
452	20240719	121400	14489780	9530	9530	9530	9530	0
453	20240719	121300	14489780	9530	9530	9530	9530	0
454	20240719	121200	14489780	9530	9530	9530	9530	0
455	20240719	121100	14489780	9530	9530	9530	9530	4
456	20240719	121000	14451660	9530	9530	9530	9530	0
457	20240719	120900	14451660	9530	9530	9530	9530	0
458	20240719	120800	14451660	9530	9530	9530	9530	0
459	20240719	120700	14451660	9530	9530	9530	9530	0
460	20240719	120600	14451660	9530	9530	9530	9530	8
461	20240719	120500	14375420	9530	9530	9530	9530	0
462	20240719	120400	14375420	9530	9530	9530	9530	0
463	20240719	120300	14375420	9530	9530	9530	9530	0
464	20240719	120200	14375420	9530	9530	9530	9530	0
465	20240719	120100	14375420	9530	9530	9530	9530	0
466	20240719	120000	14375420	9530	9530	9530	9530	0
467	20240719	115900	14375420	9530	9530	9530	9530	0
468	20240719	115800	14375420	9530	9530	9530	9530	14
469	20240719	115700	14242000	9530	9530	9530	9530	16
470	20240719	115600	14089520	9530	9530	9530	9530	7
471	20240719	115500	14022810	9540	9540	9540	9540	1
472	20240719	115400	14013270	9530	9530	9530	9530	0
473	20240719	115300	14013270	9530	9530	9530	9530	10
474	20240719	115200	13917970	9530	9530	9530	9530	8
475	20240719	115100	13841730	9530	9530	9530	9530	0
476	20240719	115000	13841730	9530	9530	9530	9530	7
477	20240719	114900	13775020	9540	9540	9540	9540	13
478	20240719	114800	13651000	9540	9540	9540	9540	16
479	20240719	114700	13498360	9530	9530	9530	9530	0
480	20240719	114600	13498360	9530	9530	9530	9530	0
481	20240719	114500	13498360	9530	9520	9530	9520	16
482	20240719	114400	13345960	9530	9520	9530	9520	11
483	20240719	114300	13241210	9520	9520	9520	9520	0
484	20240719	114200	13241210	9520	9520	9520	9520	8
485	20240719	114100	13165050	9520	9520	9520	9520	0
486	20240719	114000	13165050	9520	9520	9520	9520	15
487	20240719	113900	13022250	9520	9520	9520	9520	16
488	20240719	113800	12869930	9520	9520	9520	9520	8
489	20240719	113700	12793770	9520	9520	9520	9520	0
490	20240719	113600	12793770	9520	9520	9520	9520	0
491	20240719	113500	12793770	9520	9520	9520	9520	0
492	20240719	113400	12793770	9520	9520	9520	9520	14
493	20240719	113300	12660490	9520	9520	9520	9520	14
494	20240719	113200	12527210	9520	9520	9520	9520	8
495	20240719	113100	12451050	9540	9540	9540	9540	1
496	20240719	113000	12441510	9550	9550	9550	9550	1
497	20240719	112900	12431960	9530	9530	9530	9530	16
498	20240719	112800	12279480	9530	9530	9530	9530	15
499	20240719	112700	12136530	9530	9530	9530	9530	8
500	20240719	112600	12060290	9570	9570	9570	9570	0
501	20240719	112500	12060290	9570	9570	9570	9570	0
502	20240719	112400	12060290	9570	9560	9570	9560	11
503	20240719	112300	11955100	9520	9520	9520	9520	0
504	20240719	112200	11955100	9520	9520	9520	9520	16
505	20240719	112100	11802780	9520	9520	9520	9520	8
506	20240719	112000	11726620	9520	9520	9520	9520	15
507	20240719	111900	11583820	9520	9520	9520	9520	0
508	20240719	111800	11583820	9520	9520	9520	9520	0
509	20240719	111700	11583820	9520	9520	9520	9520	15
510	20240719	111600	11441020	9520	9520	9520	9520	8
511	20240719	111500	11364860	9520	9520	9520	9520	17
512	20240719	111400	11203020	9530	9530	9530	9530	7
513	20240719	111300	11136310	9530	9530	9530	9530	8
514	20240719	111200	11060070	9530	9530	9530	9530	7
515	20240719	111100	10993360	9530	9530	9530	9530	0
516	20240719	111000	10993360	9530	9530	9530	9530	0
517	20240719	110900	10993360	9530	9530	9530	9530	0
518	20240719	110800	10993360	9530	9530	9530	9530	0
519	20240719	110700	10993360	9530	9530	9530	9530	15
520	20240719	110600	10850410	9530	9530	9530	9530	16
521	20240719	110500	10697930	9530	9530	9530	9530	16
522	20240719	110400	10545450	9530	9530	9530	9530	12
523	20240719	110300	10431090	9550	9550	9550	9550	4
524	20240719	110200	10392890	9550	9550	9550	9550	0
525	20240719	110100	10392890	9550	9550	9550	9550	0
526	20240719	110000	10392890	9550	9550	9550	9550	0
527	20240719	105900	10392890	9550	9550	9550	9550	0
528	20240719	105800	10392890	9550	9550	9550	9550	15
529	20240719	105700	10249640	9550	9550	9550	9550	15
530	20240719	105600	10106390	9550	9550	9550	9550	16
531	20240719	105500	9953590	9550	9550	9550	9550	8
532	20240719	105400	9877190	9550	9550	9550	9550	8
533	20240719	105300	9800790	9550	9550	9550	9550	0
534	20240719	105200	9800790	9550	9550	9550	9550	8
535	20240719	105100	9724390	9550	9550	9550	9550	7
536	20240719	105000	9657540	9540	9540	9540	9540	0
537	20240719	104900	9657540	9540	9540	9540	9540	0
538	20240719	104800	9657540	9540	9540	9540	9540	0
539	20240719	104700	9657540	9540	9540	9540	9540	16
540	20240719	104600	9504900	9540	9540	9540	9540	12
541	20240719	104500	9390420	9540	9540	9540	9540	0
542	20240719	104400	9390420	9540	9540	9540	9540	16
543	20240719	104300	9237780	9560	9560	9560	9560	0
544	20240719	104200	9237780	9560	9560	9560	9560	11
545	20240719	104100	9132620	9560	9560	9560	9560	7
546	20240719	104000	9065700	9560	9560	9560	9560	16
547	20240719	103900	8912740	9560	9560	9560	9560	0
548	20240719	103800	8912740	9560	9560	9560	9560	8
549	20240719	103700	8836260	9560	9560	9560	9560	0
550	20240719	103600	8836260	9560	9560	9560	9560	8
551	20240719	103500	8759780	9560	9560	9560	9560	18
552	20240719	103400	8587700	9570	9570	9570	9570	5
553	20240719	103300	8539850	9570	9570	9570	9570	8
554	20240719	103200	8463290	9560	9560	9560	9560	0
555	20240719	103100	8463290	9560	9560	9560	9560	0
556	20240719	103000	8463290	9560	9560	9560	9560	0
557	20240719	102900	8463290	9560	9560	9560	9560	0
558	20240719	102800	8463290	9560	9560	9560	9560	10
559	20240719	102700	8367690	9560	9560	9560	9560	13
560	20240719	102600	8243410	9570	9570	9570	9570	0
561	20240719	102500	8243410	9570	9560	9570	9560	14
562	20240719	102400	8109560	9570	9570	9570	9570	0
563	20240719	102300	8109560	9570	9570	9570	9570	10
564	20240719	102200	8013860	9570	9570	9570	9570	0
565	20240719	102100	8013860	9570	9570	9570	9570	0
566	20240719	102000	8013860	9570	9570	9570	9570	0
567	20240719	101900	8013860	9570	9570	9570	9570	0
568	20240719	101800	8013860	9570	9570	9570	9570	6
569	20240719	101700	7956440	9560	9560	9560	9560	6
570	20240719	101600	7899080	9560	9560	9560	9560	0
571	20240719	101500	7899080	9560	9560	9560	9560	17
572	20240719	101400	7736560	9570	9570	9570	9570	10
573	20240719	101300	7640860	9570	9570	9570	9570	0
574	20240719	101200	7640860	9570	9570	9570	9570	0
575	20240719	101100	7640860	9570	9570	9570	9570	0
576	20240719	101000	7640860	9570	9570	9570	9570	0
577	20240719	100900	7640860	9570	9570	9570	9570	0
578	20240719	100800	7640860	9570	9570	9570	9570	0
579	20240719	100700	7640860	9570	9570	9570	9570	13
580	20240719	100600	7516450	9570	9570	9570	9570	7
581	20240719	100500	7449460	9580	9580	9580	9580	1
582	20240719	100400	7439880	9570	9570	9570	9570	15
583	20240719	100300	7296330	9580	9580	9580	9580	0
584	20240719	100200	7296330	9580	9590	9590	9580	5
585	20240719	100100	7248420	9580	9580	9580	9580	6
586	20240719	100000	7190940	9570	9570	9570	9570	0
587	20240719	095900	7190940	9570	9570	9570	9570	0
588	20240719	095800	7190940	9570	9570	9570	9570	0
589	20240719	095700	7190940	9570	9570	9570	9570	0
590	20240719	095600	7190940	9570	9580	9580	9570	9
591	20240719	095500	7104800	9570	9570	9570	9570	0
592	20240719	095400	7104800	9570	9570	9570	9570	7
593	20240719	095300	7037810	9570	9570	9570	9570	7
594	20240719	095200	6970820	9580	9580	9580	9580	0
595	20240719	095100	6970820	9580	9580	9580	9580	10
596	20240719	095000	6875020	9580	9580	9580	9580	0
597	20240719	094900	6875020	9580	9580	9580	9580	14
598	20240719	094800	6740900	9580	9580	9580	9580	6
599	20240719	094700	6683420	9570	9570	9570	9570	0
600	20240719	094600	6683420	9570	9570	9570	9570	0
601	20240719	094500	6683420	9570	9570	9570	9570	0
602	20240719	094400	6683420	9570	9570	9570	9570	0
603	20240719	094300	6683420	9570	9570	9570	9570	11
604	20240719	094200	6578150	9570	9570	9570	9570	0
605	20240719	094100	6578150	9570	9570	9570	9570	7
606	20240719	094000	6511160	9570	9580	9580	9570	8
607	20240719	093900	6434580	9570	9570	9570	9570	0
608	20240719	093800	6434580	9570	9580	9580	9570	10
609	20240719	093700	6338810	9580	9580	9580	9580	0
610	20240719	093600	6338810	9580	9580	9580	9580	6
611	20240719	093500	6281330	9570	9570	9570	9570	6
612	20240719	093400	6223910	9570	9570	9570	9570	0
613	20240719	093300	6223910	9570	9590	9590	9570	53
614	20240719	093200	5716580	9590	9590	9590	9590	7
615	20240719	093100	5649450	9600	9600	9600	9600	0
616	20240719	093000	5649450	9600	9600	9600	9600	0
617	20240719	092900	5649450	9600	9590	9600	9590	13
618	20240719	092800	5524720	9590	9590	9590	9590	0
619	20240719	092700	5524720	9590	9590	9590	9590	6
620	20240719	092600	5467180	9580	9580	9580	9580	0
621	20240719	092500	5467180	9580	9580	9580	9580	7
622	20240719	092400	5400120	9580	9580	9580	9580	7
623	20240719	092300	5333060	9580	9580	9580	9580	0
624	20240719	092200	5333060	9580	9580	9580	9580	7
625	20240719	092100	5266000	9590	9590	9590	9590	7
626	20240719	092000	5198870	9590	9590	9590	9590	0
627	20240719	091900	5198870	9590	9590	9590	9590	6
628	20240719	091800	5141330	9610	9610	9610	9610	0
629	20240719	091700	5141330	9610	9610	9610	9610	0
630	20240719	091600	5141330	9610	9600	9610	9600	26
631	20240719	091500	4891540	9590	9590	9590	9590	7
632	20240719	091400	4824410	9580	9580	9580	9570	18
633	20240719	091300	4652030	9580	9580	9580	9580	0
634	20240719	091200	4652030	9580	9580	9580	9580	1
635	20240719	091100	4642450	9570	9570	9570	9570	0
636	20240719	091000	4642450	9570	9570	9570	9570	0
637	20240719	090900	4642450	9570	9570	9570	9570	0
638	20240719	090800	4642450	9570	9570	9570	9570	7
639	20240719	090700	4575460	9570	9580	9580	9570	157
640	20240719	090600	3071750	9590	9590	9590	9590	162
641	20240719	090500	1518170	9660	9660	9660	9660	0
642	20240719	090400	1518170	9660	9660	9660	9660	0
643	20240719	090300	1518170	9660	9660	9660	9660	0
644	20240719	090200	1518170	9660	9660	9660	9660	0
645	20240719	090100	1518170	9660	9660	9660	9660	2
646	20240719	090000	1498850	9670	9670	9670	9670	155