KissMeData/084670/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200200	8591100	9770	9770	9770	9770	81
3	20240716	200100	8591100	9770	9770	9770	9770	0
4	20240716	200000	8591100	9770	9770	9770	9770	0
5	20240716	195900	8591100	9770	9770	9770	9770	0
6	20240716	195800	8591100	9770	9770	9770	9770	0
7	20240716	195700	8591100	9770	9770	9770	9770	0
8	20240716	195600	8591100	9770	9770	9770	9770	0
9	20240716	195500	8591100	9770	9770	9770	9770	0
10	20240716	195400	8591100	9770	9770	9770	9770	0
11	20240716	195300	8591100	9770	9770	9770	9770	0
12	20240716	195200	8591100	9770	9770	9770	9770	0
13	20240716	195100	8591100	9770	9770	9770	9770	0
14	20240716	195000	8591100	9770	9770	9770	9770	0
15	20240716	194900	8591100	9770	9770	9770	9770	0
16	20240716	194800	8591100	9770	9770	9770	9770	0
17	20240716	194700	8591100	9770	9770	9770	9770	0
18	20240716	194600	8591100	9770	9770	9770	9770	0
19	20240716	194500	8591100	9770	9770	9770	9770	0
20	20240716	194400	8591100	9770	9770	9770	9770	0
21	20240716	194300	8591100	9770	9770	9770	9770	0
22	20240716	194200	8591100	9770	9770	9770	9770	0
23	20240716	194100	8591100	9770	9770	9770	9770	0
24	20240716	194000	8591100	9770	9770	9770	9770	0
25	20240716	193900	8591100	9770	9770	9770	9770	0
26	20240716	193800	8591100	9770	9770	9770	9770	0
27	20240716	193700	8591100	9770	9770	9770	9770	0
28	20240716	193600	8591100	9770	9770	9770	9770	0
29	20240716	193500	8591100	9770	9770	9770	9770	0
30	20240716	193400	8591100	9770	9770	9770	9770	0
31	20240716	193300	8591100	9770	9770	9770	9770	0
32	20240716	193200	8591100	9770	9770	9770	9770	81
33	20240716	193100	8591100	9770	9770	9770	9770	0
34	20240716	193000	8591100	9770	9770	9770	9770	0
35	20240716	192900	8591100	9770	9770	9770	9770	0
36	20240716	192800	8591100	9770	9770	9770	9770	0
37	20240716	192700	8591100	9770	9770	9770	9770	0
38	20240716	192600	8591100	9770	9770	9770	9770	0
39	20240716	192500	8591100	9770	9770	9770	9770	0
40	20240716	192400	8591100	9770	9770	9770	9770	0
41	20240716	192300	8591100	9770	9770	9770	9770	0
42	20240716	192200	8591100	9770	9770	9770	9770	0
43	20240716	192100	8591100	9770	9770	9770	9770	0
44	20240716	192000	8591100	9770	9770	9770	9770	0
45	20240716	191900	8591100	9770	9770	9770	9770	0
46	20240716	191800	8591100	9770	9770	9770	9770	0
47	20240716	191700	8591100	9770	9770	9770	9770	0
48	20240716	191600	8591100	9770	9770	9770	9770	0
49	20240716	191500	8591100	9770	9770	9770	9770	0
50	20240716	191400	8591100	9770	9770	9770	9770	0
51	20240716	191300	8591100	9770	9770	9770	9770	0
52	20240716	191200	8591100	9770	9770	9770	9770	0
53	20240716	191100	8591100	9770	9770	9770	9770	0
54	20240716	191000	8591100	9770	9770	9770	9770	0
55	20240716	190900	8591100	9770	9770	9770	9770	0
56	20240716	190800	8591100	9770	9770	9770	9770	0
57	20240716	190700	8591100	9770	9770	9770	9770	0
58	20240716	190600	8591100	9770	9770	9770	9770	0
59	20240716	190500	8591100	9770	9770	9770	9770	0
60	20240716	190400	8591100	9770	9770	9770	9770	0
61	20240716	190300	8591100	9770	9770	9770	9770	0
62	20240716	190200	8591100	9770	9770	9770	9770	81
63	20240716	190100	8591100	9770	9770	9770	9770	0
64	20240716	190000	8591100	9770	9770	9770	9770	0
65	20240716	185900	8591100	9770	9770	9770	9770	0
66	20240716	185800	8591100	9770	9770	9770	9770	0
67	20240716	185700	8591100	9770	9770	9770	9770	0
68	20240716	185600	8591100	9770	9770	9770	9770	0
69	20240716	185500	8591100	9770	9770	9770	9770	0
70	20240716	185400	8591100	9770	9770	9770	9770	0
71	20240716	185300	8591100	9770	9770	9770	9770	0
72	20240716	185200	8591100	9770	9770	9770	9770	0
73	20240716	185100	8591100	9770	9770	9770	9770	0
74	20240716	185000	8591100	9770	9770	9770	9770	0
75	20240716	184900	8591100	9770	9770	9770	9770	0
76	20240716	184800	8591100	9770	9770	9770	9770	0
77	20240716	184700	8591100	9770	9770	9770	9770	0
78	20240716	184600	8591100	9770	9770	9770	9770	0
79	20240716	184500	8591100	9770	9770	9770	9770	0
80	20240716	184400	8591100	9770	9770	9770	9770	0
81	20240716	184300	8591100	9770	9770	9770	9770	0
82	20240716	184200	8591100	9770	9770	9770	9770	0
83	20240716	184100	8591100	9770	9770	9770	9770	0
84	20240716	184000	8591100	9770	9770	9770	9770	0
85	20240716	183900	8591100	9770	9770	9770	9770	0
86	20240716	183800	8591100	9770	9770	9770	9770	0
87	20240716	183700	8591100	9770	9770	9770	9770	0
88	20240716	183600	8591100	9770	9770	9770	9770	0
89	20240716	183500	8591100	9770	9770	9770	9770	0
90	20240716	183400	8591100	9770	9770	9770	9770	0
91	20240716	183300	8591100	9770	9770	9770	9770	0
92	20240716	183200	8591100	9770	9770	9770	9770	81
93	20240716	183100	8591100	9770	9770	9770	9770	0
94	20240716	183000	8591100	9770	9770	9770	9770	0
95	20240716	182900	8591100	9770	9770	9770	9770	0
96	20240716	182800	8591100	9770	9770	9770	9770	0
97	20240716	182700	8591100	9770	9770	9770	9770	0
98	20240716	182600	8591100	9770	9770	9770	9770	0
99	20240716	182500	8591100	9770	9770	9770	9770	0
100	20240716	182400	8591100	9770	9770	9770	9770	0
101	20240716	182300	8591100	9770	9770	9770	9770	0
102	20240716	182200	8591100	9770	9770	9770	9770	0
103	20240716	182100	8591100	9770	9770	9770	9770	0
104	20240716	182000	8591100	9770	9770	9770	9770	0
105	20240716	181900	8591100	9770	9770	9770	9770	0
106	20240716	181800	8591100	9770	9770	9770	9770	0
107	20240716	181700	8591100	9770	9770	9770	9770	0
108	20240716	181600	8591100	9770	9770	9770	9770	0
109	20240716	181500	8591100	9770	9770	9770	9770	0
110	20240716	181400	8591100	9770	9770	9770	9770	0
111	20240716	181300	8591100	9770	9770	9770	9770	0
112	20240716	181200	8591100	9770	9770	9770	9770	0
113	20240716	181100	8591100	9770	9770	9770	9770	0
114	20240716	181000	8591100	9770	9770	9770	9770	0
115	20240716	180900	8591100	9770	9770	9770	9770	0
116	20240716	180800	8591100	9770	9770	9770	9770	0
117	20240716	180700	8591100	9770	9770	9770	9770	0
118	20240716	180600	8591100	9770	9770	9770	9770	0
119	20240716	180500	8591100	9770	9770	9770	9770	0
120	20240716	180400	8591100	9770	9770	9770	9770	0
121	20240716	180300	8591100	9770	9770	9770	9770	0
122	20240716	180200	8591100	9770	9770	9770	9770	81
123	20240716	180100	8591100	9770	9770	9770	9770	0
124	20240716	180000	8591100	9770	9770	9770	9770	0
125	20240716	175900	8591100	9770	9770	9770	9770	0
126	20240716	175800	8591100	9770	9770	9770	9770	0
127	20240716	175700	8591100	9770	9770	9770	9770	0
128	20240716	175600	8591100	9770	9770	9770	9770	0
129	20240716	175500	8591100	9770	9770	9770	9770	0
130	20240716	175400	8591100	9770	9770	9770	9770	0
131	20240716	175300	8591100	9770	9770	9770	9770	0
132	20240716	175200	8591100	9770	9770	9770	9770	0
133	20240716	175100	8591100	9770	9770	9770	9770	0
134	20240716	175000	8591100	9770	9770	9770	9770	0
135	20240716	174900	8591100	9770	9770	9770	9770	0
136	20240716	174800	8591100	9770	9770	9770	9770	0
137	20240716	174700	8591100	9770	9770	9770	9770	0
138	20240716	174600	8591100	9770	9770	9770	9770	0
139	20240716	174500	8591100	9770	9770	9770	9770	0
140	20240716	174400	8591100	9770	9770	9770	9770	0
141	20240716	174300	8591100	9770	9770	9770	9770	0
142	20240716	174200	8591100	9770	9770	9770	9770	0
143	20240716	174100	8591100	9770	9770	9770	9770	0
144	20240716	174000	8591100	9770	9770	9770	9770	0
145	20240716	173900	8591100	9770	9770	9770	9770	0
146	20240716	173800	8591100	9770	9770	9770	9770	0
147	20240716	173700	8591100	9770	9770	9770	9770	0
148	20240716	173600	8591100	9770	9770	9770	9770	0
149	20240716	173500	8591100	9770	9770	9770	9770	0
150	20240716	173400	8591100	9770	9770	9770	9770	0
151	20240716	173300	8591100	9770	9770	9770	9770	0
152	20240716	173200	8591100	9770	9770	9770	9770	81
153	20240716	173100	8591100	9770	9770	9770	9770	0
154	20240716	173000	8591100	9770	9770	9770	9770	0
155	20240716	172900	8591100	9770	9770	9770	9770	0
156	20240716	172800	8591100	9770	9770	9770	9770	0
157	20240716	172700	8591100	9770	9770	9770	9770	0
158	20240716	172600	8591100	9770	9770	9770	9770	0
159	20240716	172500	8591100	9770	9770	9770	9770	0
160	20240716	172400	8591100	9770	9770	9770	9770	0
161	20240716	172300	8591100	9770	9770	9770	9770	0
162	20240716	172200	8591100	9770	9770	9770	9770	0
163	20240716	172100	8591100	9770	9770	9770	9770	0
164	20240716	172000	8591100	9770	9770	9770	9770	0
165	20240716	171900	8591100	9770	9770	9770	9770	0
166	20240716	171800	8591100	9770	9770	9770	9770	0
167	20240716	171700	8591100	9770	9770	9770	9770	0
168	20240716	171600	8591100	9770	9770	9770	9770	0
169	20240716	171500	8591100	9770	9770	9770	9770	0
170	20240716	171400	8591100	9770	9770	9770	9770	0
171	20240716	171300	8591100	9770	9770	9770	9770	0
172	20240716	171200	8591100	9770	9770	9770	9770	0
173	20240716	171100	8591100	9770	9770	9770	9770	0
174	20240716	171000	8591100	9770	9770	9770	9770	0
175	20240716	170900	8591100	9770	9770	9770	9770	0
176	20240716	170800	8591100	9770	9770	9770	9770	0
177	20240716	170700	8591100	9770	9770	9770	9770	0
178	20240716	170600	8591100	9770	9770	9770	9770	0
179	20240716	170500	8591100	9770	9770	9770	9770	0
180	20240716	170400	8591100	9770	9770	9770	9770	0
181	20240716	170300	8591100	9770	9770	9770	9770	0
182	20240716	170200	8591100	9770	9770	9770	9770	81
183	20240716	170100	8591100	9770	9770	9770	9770	0
184	20240716	170000	8591100	9770	9770	9770	9770	0
185	20240716	165900	8591100	9770	9770	9770	9770	0
186	20240716	165800	8591100	9770	9770	9770	9770	0
187	20240716	165700	8591100	9770	9770	9770	9770	0
188	20240716	165600	8591100	9770	9770	9770	9770	0
189	20240716	165500	8591100	9770	9770	9770	9770	0
190	20240716	165400	8591100	9770	9770	9770	9770	0
191	20240716	165300	8591100	9770	9770	9770	9770	0
192	20240716	165200	8591100	9770	9770	9770	9770	0
193	20240716	165100	8591100	9770	9770	9770	9770	0
194	20240716	165000	8591100	9770	9770	9770	9770	0
195	20240716	164900	8591100	9770	9770	9770	9770	0
196	20240716	164800	8591100	9770	9770	9770	9770	0
197	20240716	164700	8591100	9770	9770	9770	9770	0
198	20240716	164600	8591100	9770	9770	9770	9770	0
199	20240716	164500	8591100	9770	9770	9770	9770	0
200	20240716	164400	8591100	9770	9770	9770	9770	0
201	20240716	164300	8591100	9770	9770	9770	9770	0
202	20240716	164200	8591100	9770	9770	9770	9770	0
203	20240716	164100	8591100	9770	9770	9770	9770	0
204	20240716	164000	8591100	9770	9770	9770	9770	0
205	20240716	163900	8591100	9770	9770	9770	9770	0
206	20240716	163800	8591100	9770	9770	9770	9770	0
207	20240716	163700	8591100	9770	9770	9770	9770	0
208	20240716	163600	8591100	9770	9770	9770	9770	0
209	20240716	163500	8591100	9770	9770	9770	9770	0
210	20240716	163400	8591100	9770	9770	9770	9770	0
211	20240716	163300	8591100	9770	9770	9770	9770	0
212	20240716	163200	8591100	9770	9770	9770	9770	81
213	20240716	163100	8591100	9770	9770	9770	9770	0
214	20240716	163000	8591100	9770	9770	9770	9770	0
215	20240716	162900	8591100	9770	9770	9770	9770	0
216	20240716	162800	8591100	9770	9770	9770	9770	0
217	20240716	162700	8591100	9770	9770	9770	9770	0
218	20240716	162600	8591100	9770	9770	9770	9770	0
219	20240716	162500	8591100	9770	9770	9770	9770	0
220	20240716	162400	8591100	9770	9770	9770	9770	0
221	20240716	162300	8591100	9770	9770	9770	9770	0
222	20240716	162200	8591100	9770	9770	9770	9770	0
223	20240716	162100	8591100	9770	9770	9770	9770	0
224	20240716	162000	8591100	9770	9770	9770	9770	0
225	20240716	161900	8591100	9770	9770	9770	9770	0
226	20240716	161800	8591100	9770	9770	9770	9770	0
227	20240716	161700	8591100	9770	9770	9770	9770	0
228	20240716	161600	8591100	9770	9770	9770	9770	0
229	20240716	161500	8591100	9770	9770	9770	9770	0
230	20240716	161400	8591100	9770	9770	9770	9770	0
231	20240716	161300	8591100	9770	9770	9770	9770	0
232	20240716	161200	8591100	9770	9770	9770	9770	0
233	20240716	161100	8591100	9770	9770	9770	9770	0
234	20240716	161000	8591100	9770	9770	9770	9770	0
235	20240716	160900	8591100	9770	9770	9770	9770	0
236	20240716	160800	8591100	9770	9770	9770	9770	0
237	20240716	160700	8591100	9770	9770	9770	9770	0
238	20240716	160600	8591100	9770	9770	9770	9770	0
239	20240716	160500	8591100	9770	9770	9770	9770	0
240	20240716	160400	8591100	9770	9770	9770	9770	0
241	20240716	160300	8591100	9770	9770	9770	9770	0
242	20240716	160200	8591100	9770	9770	9770	9770	81
243	20240716	160100	8591100	9770	9770	9770	9770	0
244	20240716	160000	8591100	9770	9770	9770	9770	0
245	20240716	155900	8591100	9770	9770	9770	9770	0
246	20240716	155800	8591100	9770	9770	9770	9770	0
247	20240716	155700	8591100	9770	9770	9770	9770	0
248	20240716	155600	8591100	9770	9770	9770	9770	0
249	20240716	155500	8591100	9770	9770	9770	9770	0
250	20240716	155400	8591100	9770	9770	9770	9770	0
251	20240716	155300	8591100	9770	9770	9770	9770	0
252	20240716	155200	8591100	9770	9770	9770	9770	0
253	20240716	155100	8591100	9770	9770	9770	9770	0
254	20240716	155000	8591100	9770	9770	9770	9770	0
255	20240716	154900	8591100	9770	9770	9770	9770	0
256	20240716	154800	8591100	9770	9770	9770	9770	0
257	20240716	154700	8591100	9770	9770	9770	9770	0
258	20240716	154600	8591100	9770	9770	9770	9770	0
259	20240716	154500	8591100	9770	9770	9770	9770	0
260	20240716	154400	8591100	9770	9770	9770	9770	0
261	20240716	154300	8591100	9770	9770	9770	9770	0
262	20240716	154200	8591100	9770	9770	9770	9770	0
263	20240716	154100	8591100	9770	9770	9770	9770	0
264	20240716	154000	8591100	9770	9770	9770	9770	0
265	20240716	153900	8591100	9770	9770	9770	9770	0
266	20240716	153800	8591100	9770	9770	9770	9770	0
267	20240716	153700	8591100	9770	9770	9770	9770	0
268	20240716	153600	8591100	9770	9770	9770	9770	0
269	20240716	153500	8591100	9770	9770	9770	9770	0
270	20240716	153400	8591100	9770	9770	9770	9770	0
271	20240716	153300	8591100	9770	9770	9770	9770	0
272	20240716	153200	8591100	9770	9770	9770	9770	81
273	20240716	153100	8591100	9770	9770	9770	9770	0
274	20240716	153000	8591100	9770	9770	9770	9770	81
275	20240716	152900	7799730	9800	9800	9800	9800	0
276	20240716	152800	7799730	9800	9800	9800	9800	0
277	20240716	152700	7799730	9800	9800	9800	9800	0
278	20240716	152600	7799730	9800	9800	9800	9800	0
279	20240716	152500	7799730	9800	9800	9800	9800	0
280	20240716	152400	7799730	9800	9800	9800	9800	0
281	20240716	152300	7799730	9800	9800	9800	9800	0
282	20240716	152200	7799730	9800	9800	9800	9800	0
283	20240716	152100	7799730	9800	9800	9800	9800	0
284	20240716	152000	7799730	9800	9800	9800	9800	0
285	20240716	151900	7799730	9800	9800	9800	9800	0
286	20240716	151800	7799730	9800	9800	9800	9800	0
287	20240716	151700	7799730	9800	9800	9800	9800	0
288	20240716	151600	7799730	9800	9800	9800	9800	0
289	20240716	151500	7799730	9800	9800	9800	9800	0
290	20240716	151400	7799730	9800	9800	9800	9800	0
291	20240716	151300	7799730	9800	9800	9800	9800	0
292	20240716	151200	7799730	9800	9800	9800	9800	0
293	20240716	151100	7799730	9800	9800	9800	9800	0
294	20240716	151000	7799730	9800	9800	9800	9800	0
295	20240716	150900	7799730	9800	9800	9800	9800	0
296	20240716	150800	7799730	9800	9800	9800	9800	0
297	20240716	150700	7799730	9800	9800	9800	9800	0
298	20240716	150600	7799730	9800	9800	9800	9800	0
299	20240716	150500	7799730	9800	9800	9800	9800	0
300	20240716	150400	7799730	9800	9800	9800	9800	0
301	20240716	150300	7799730	9800	9800	9800	9800	1
302	20240716	150200	7789930	9770	9770	9770	9770	0
303	20240716	150100	7789930	9770	9770	9770	9770	0
304	20240716	150000	7789930	9770	9770	9770	9770	0
305	20240716	145900	7789930	9770	9770	9770	9770	0
306	20240716	145800	7789930	9770	9770	9770	9770	66
307	20240716	145700	7145110	9780	9780	9780	9780	0
308	20240716	145600	7145110	9780	9780	9780	9780	13
309	20240716	145500	7017970	9800	9800	9800	9800	0
310	20240716	145400	7017970	9800	9800	9800	9800	0
311	20240716	145300	7017970	9800	9800	9800	9800	0
312	20240716	145200	7017970	9800	9800	9800	9800	0
313	20240716	145100	7017970	9800	9800	9800	9800	0
314	20240716	145000	7017970	9800	9800	9800	9800	0
315	20240716	144900	7017970	9800	9800	9800	9800	176
316	20240716	144800	5293170	9810	9810	9810	9810	20
317	20240716	144700	5096970	9810	9810	9810	9810	0
318	20240716	144600	5096970	9810	9810	9810	9810	0
319	20240716	144500	5096970	9810	9810	9810	9810	2
320	20240716	144400	5077350	9820	9820	9820	9820	0
321	20240716	144300	5077350	9820	9820	9820	9820	0
322	20240716	144200	5077350	9820	9820	9820	9820	0
323	20240716	144100	5077350	9820	9820	9820	9820	0
324	20240716	144000	5077350	9820	9820	9820	9820	0
325	20240716	143900	5077350	9820	9820	9820	9820	0
326	20240716	143800	5077350	9820	9820	9820	9820	0
327	20240716	143700	5077350	9820	9820	9820	9820	0
328	20240716	143600	5077350	9820	9820	9820	9820	0
329	20240716	143500	5077350	9820	9820	9820	9820	1
330	20240716	143400	5067530	9800	9800	9800	9800	0
331	20240716	143300	5067530	9800	9800	9800	9800	0
332	20240716	143200	5067530	9800	9800	9800	9800	0
333	20240716	143100	5067530	9800	9800	9800	9800	0
334	20240716	143000	5067530	9800	9800	9800	9800	24
335	20240716	142900	4832330	9780	9780	9780	9780	0
336	20240716	142800	4832330	9780	9780	9780	9780	1
337	20240716	142700	4822550	9800	9800	9800	9800	0
338	20240716	142600	4822550	9800	9800	9800	9800	0
339	20240716	142500	4822550	9800	9800	9800	9800	0
340	20240716	142400	4822550	9800	9800	9800	9800	0
341	20240716	142300	4822550	9800	9800	9800	9800	0
342	20240716	142200	4822550	9800	9800	9800	9800	0
343	20240716	142100	4822550	9800	9800	9800	9800	0
344	20240716	142000	4822550	9800	9800	9800	9800	0
345	20240716	141900	4822550	9800	9800	9800	9800	1
346	20240716	141800	4812750	9800	9800	9800	9800	0
347	20240716	141700	4812750	9800	9800	9800	9800	0
348	20240716	141600	4812750	9800	9800	9800	9800	0
349	20240716	141500	4812750	9800	9800	9800	9800	0
350	20240716	141400	4812750	9800	9800	9800	9800	0
351	20240716	141300	4812750	9800	9800	9800	9800	0
352	20240716	141200	4812750	9800	9800	9800	9800	1
353	20240716	141100	4802950	9820	9820	9820	9820	0
354	20240716	141000	4802950	9820	9820	9820	9820	0
355	20240716	140900	4802950	9820	9820	9820	9820	0
356	20240716	140800	4802950	9820	9820	9820	9820	0
357	20240716	140700	4802950	9820	9820	9820	9820	0
358	20240716	140600	4802950	9820	9820	9820	9820	0
359	20240716	140500	4802950	9820	9820	9820	9820	0
360	20240716	140400	4802950	9820	9820	9820	9820	0
361	20240716	140300	4802950	9820	9820	9820	9820	0
362	20240716	140200	4802950	9820	9820	9820	9820	0
363	20240716	140100	4802950	9820	9820	9820	9820	0
364	20240716	140000	4802950	9820	9820	9820	9820	1
365	20240716	135900	4793130	9820	9820	9820	9820	0
366	20240716	135800	4793130	9820	9820	9820	9820	0
367	20240716	135700	4793130	9820	9820	9820	9820	0
368	20240716	135600	4793130	9820	9820	9820	9820	0
369	20240716	135500	4793130	9820	9820	9820	9820	0
370	20240716	135400	4793130	9820	9820	9820	9820	0
371	20240716	135300	4793130	9820	9820	9820	9820	0
372	20240716	135200	4793130	9820	9820	9820	9820	0
373	20240716	135100	4793130	9820	9820	9820	9820	0
374	20240716	135000	4793130	9820	9820	9820	9820	0
375	20240716	134900	4793130	9820	9820	9820	9820	0
376	20240716	134800	4793130	9820	9820	9820	9820	0
377	20240716	134700	4793130	9820	9820	9820	9820	0
378	20240716	134600	4793130	9820	9820	9820	9820	0
379	20240716	134500	4793130	9820	9820	9820	9820	0
380	20240716	134400	4793130	9820	9820	9820	9820	0
381	20240716	134300	4793130	9820	9820	9820	9820	0
382	20240716	134200	4793130	9820	9820	9820	9820	0
383	20240716	134100	4793130	9820	9820	9820	9820	0
384	20240716	134000	4793130	9820	9820	9820	9820	0
385	20240716	133900	4793130	9820	9820	9820	9820	0
386	20240716	133800	4793130	9820	9820	9820	9820	0
387	20240716	133700	4793130	9820	9820	9820	9820	0
388	20240716	133600	4793130	9820	9820	9820	9820	0
389	20240716	133500	4793130	9820	9820	9820	9820	0
390	20240716	133400	4793130	9820	9820	9820	9820	1
391	20240716	133300	4783310	9780	9780	9780	9780	0
392	20240716	133200	4783310	9780	9780	9780	9780	0
393	20240716	133100	4783310	9780	9780	9780	9780	0
394	20240716	133000	4783310	9780	9780	9780	9780	0
395	20240716	132900	4783310	9780	9780	9780	9780	0
396	20240716	132800	4783310	9780	9780	9780	9780	0
397	20240716	132700	4783310	9780	9780	9780	9780	0
398	20240716	132600	4783310	9780	9780	9780	9780	0
399	20240716	132500	4783310	9780	9780	9780	9780	6
400	20240716	132400	4724630	9770	9770	9770	9770	0
401	20240716	132300	4724630	9770	9770	9770	9770	0
402	20240716	132200	4724630	9770	9770	9770	9770	0
403	20240716	132100	4724630	9770	9770	9770	9770	0
404	20240716	132000	4724630	9770	9770	9770	9770	0
405	20240716	131900	4724630	9770	9780	9780	9770	10
406	20240716	131800	4626920	9770	9770	9770	9770	0
407	20240716	131700	4626920	9770	9770	9770	9770	0
408	20240716	131600	4626920	9770	9770	9770	9770	0
409	20240716	131500	4626920	9770	9770	9770	9770	0
410	20240716	131400	4626920	9770	9770	9770	9770	0
411	20240716	131300	4626920	9770	9770	9770	9770	0
412	20240716	131200	4626920	9770	9770	9770	9770	0
413	20240716	131100	4626920	9770	9770	9770	9770	0
414	20240716	131000	4626920	9770	9770	9770	9770	0
415	20240716	130900	4626920	9770	9770	9770	9770	0
416	20240716	130800	4626920	9770	9770	9770	9770	0
417	20240716	130700	4626920	9770	9770	9770	9770	0
418	20240716	130600	4626920	9770	9770	9770	9770	0
419	20240716	130500	4626920	9770	9770	9770	9770	0
420	20240716	130400	4626920	9770	9770	9770	9770	0
421	20240716	130300	4626920	9770	9770	9770	9770	0
422	20240716	130200	4626920	9770	9770	9770	9770	0
423	20240716	130100	4626920	9770	9770	9770	9770	0
424	20240716	130000	4626920	9770	9770	9770	9770	0
425	20240716	125900	4626920	9770	9770	9770	9770	0
426	20240716	125800	4626920	9770	9770	9770	9770	0
427	20240716	125700	4626920	9770	9770	9770	9770	0
428	20240716	125600	4626920	9770	9770	9770	9770	0
429	20240716	125500	4626920	9770	9770	9770	9770	0
430	20240716	125400	4626920	9770	9770	9770	9770	0
431	20240716	125300	4626920	9770	9770	9770	9770	0
432	20240716	125200	4626920	9770	9770	9770	9770	0
433	20240716	125100	4626920	9770	9770	9770	9770	0
434	20240716	125000	4626920	9770	9770	9770	9770	0
435	20240716	124900	4626920	9770	9770	9770	9770	0
436	20240716	124800	4626920	9770	9770	9770	9770	0
437	20240716	124700	4626920	9770	9770	9770	9770	0
438	20240716	124600	4626920	9770	9770	9770	9770	0
439	20240716	124500	4626920	9770	9770	9770	9770	0
440	20240716	124400	4626920	9770	9770	9770	9770	0
441	20240716	124300	4626920	9770	9770	9770	9770	0
442	20240716	124200	4626920	9770	9770	9770	9770	0
443	20240716	124100	4626920	9770	9770	9770	9770	0
444	20240716	124000	4626920	9770	9770	9770	9770	0
445	20240716	123900	4626920	9770	9770	9770	9770	0
446	20240716	123800	4626920	9770	9770	9770	9770	0
447	20240716	123700	4626920	9770	9770	9770	9770	0
448	20240716	123600	4626920	9770	9770	9770	9770	0
449	20240716	123500	4626920	9770	9770	9770	9770	0
450	20240716	123400	4626920	9770	9770	9770	9770	0
451	20240716	123300	4626920	9770	9770	9770	9770	0
452	20240716	123200	4626920	9770	9770	9770	9770	0
453	20240716	123100	4626920	9770	9770	9770	9770	0
454	20240716	123000	4626920	9770	9770	9770	9770	0
455	20240716	122900	4626920	9770	9770	9770	9770	0
456	20240716	122800	4626920	9770	9770	9770	9770	0
457	20240716	122700	4626920	9770	9770	9770	9770	0
458	20240716	122600	4626920	9770	9770	9770	9770	0
459	20240716	122500	4626920	9770	9770	9770	9770	0
460	20240716	122400	4626920	9770	9770	9770	9770	0
461	20240716	122300	4626920	9770	9770	9770	9770	0
462	20240716	122200	4626920	9770	9770	9770	9770	85
463	20240716	122100	3796470	9770	9770	9770	9770	0
464	20240716	122000	3796470	9770	9770	9770	9770	0
465	20240716	121900	3796470	9770	9770	9770	9770	0
466	20240716	121800	3796470	9770	9770	9770	9770	0
467	20240716	121700	3796470	9770	9770	9770	9770	0
468	20240716	121600	3796470	9770	9770	9770	9770	0
469	20240716	121500	3796470	9770	9770	9770	9770	0
470	20240716	121400	3796470	9770	9770	9770	9770	0
471	20240716	121300	3796470	9770	9770	9770	9770	0
472	20240716	121200	3796470	9770	9770	9770	9770	0
473	20240716	121100	3796470	9770	9770	9770	9770	0
474	20240716	121000	3796470	9770	9770	9770	9770	0
475	20240716	120900	3796470	9770	9770	9770	9770	0
476	20240716	120800	3796470	9770	9770	9770	9770	0
477	20240716	120700	3796470	9770	9770	9770	9770	0
478	20240716	120600	3796470	9770	9770	9770	9770	0
479	20240716	120500	3796470	9770	9770	9770	9770	0
480	20240716	120400	3796470	9770	9770	9770	9770	0
481	20240716	120300	3796470	9770	9770	9770	9770	0
482	20240716	120200	3796470	9770	9770	9770	9770	10
483	20240716	120100	3698770	9770	9770	9770	9770	0
484	20240716	120000	3698770	9770	9770	9770	9770	0
485	20240716	115900	3698770	9770	9770	9770	9770	0
486	20240716	115800	3698770	9770	9770	9770	9770	0
487	20240716	115700	3698770	9770	9770	9770	9770	0
488	20240716	115600	3698770	9770	9770	9770	9770	0
489	20240716	115500	3698770	9770	9770	9770	9770	0
490	20240716	115400	3698770	9770	9770	9770	9770	0
491	20240716	115300	3698770	9770	9770	9770	9770	0
492	20240716	115200	3698770	9770	9770	9770	9770	0
493	20240716	115100	3698770	9770	9770	9770	9770	0
494	20240716	115000	3698770	9770	9770	9770	9770	0
495	20240716	114900	3698770	9770	9770	9770	9770	0
496	20240716	114800	3698770	9770	9770	9770	9770	0
497	20240716	114700	3698770	9770	9770	9770	9770	0
498	20240716	114600	3698770	9770	9770	9770	9770	0
499	20240716	114500	3698770	9770	9770	9770	9770	0
500	20240716	114400	3698770	9770	9770	9770	9770	0
501	20240716	114300	3698770	9770	9770	9770	9770	0
502	20240716	114200	3698770	9770	9770	9770	9770	0
503	20240716	114100	3698770	9770	9770	9770	9770	0
504	20240716	114000	3698770	9770	9770	9770	9770	0
505	20240716	113900	3698770	9770	9770	9770	9770	0
506	20240716	113800	3698770	9770	9770	9770	9770	0
507	20240716	113700	3698770	9770	9770	9770	9770	0
508	20240716	113600	3698770	9770	9770	9770	9770	0
509	20240716	113500	3698770	9770	9770	9770	9770	0
510	20240716	113400	3698770	9770	9770	9770	9770	0
511	20240716	113300	3698770	9770	9770	9770	9770	0
512	20240716	113200	3698770	9770	9770	9770	9770	0
513	20240716	113100	3698770	9770	9770	9770	9770	0
514	20240716	113000	3698770	9770	9770	9770	9770	0
515	20240716	112900	3698770	9770	9770	9770	9770	0
516	20240716	112800	3698770	9770	9770	9770	9770	0
517	20240716	112700	3698770	9770	9770	9770	9770	0
518	20240716	112600	3698770	9770	9770	9770	9770	0
519	20240716	112500	3698770	9770	9770	9770	9770	0
520	20240716	112400	3698770	9770	9770	9770	9770	0
521	20240716	112300	3698770	9770	9770	9770	9770	0
522	20240716	112200	3698770	9770	9770	9770	9770	0
523	20240716	112100	3698770	9770	9770	9770	9770	0
524	20240716	112000	3698770	9770	9770	9770	9770	5
525	20240716	111900	3649920	9780	9780	9780	9780	0
526	20240716	111800	3649920	9780	9780	9780	9780	0
527	20240716	111700	3649920	9780	9780	9780	9780	0
528	20240716	111600	3649920	9780	9780	9780	9780	0
529	20240716	111500	3649920	9780	9780	9780	9780	0
530	20240716	111400	3649920	9780	9780	9780	9780	45
531	20240716	111300	3209820	9790	9790	9790	9790	0
532	20240716	111200	3209820	9790	9790	9790	9790	0
533	20240716	111100	3209820	9790	9790	9790	9790	0
534	20240716	111000	3209820	9790	9790	9790	9790	0
535	20240716	110900	3209820	9790	9790	9790	9790	31
536	20240716	110800	2906330	9800	9800	9800	9800	2
537	20240716	110700	2886730	9790	9790	9790	9790	0
538	20240716	110600	2886730	9790	9790	9790	9790	0
539	20240716	110500	2886730	9790	9790	9790	9790	0
540	20240716	110400	2886730	9790	9790	9790	9790	0
541	20240716	110300	2886730	9790	9790	9790	9790	3
542	20240716	110200	2857360	9790	9790	9790	9790	0
543	20240716	110100	2857360	9790	9790	9790	9790	0
544	20240716	110000	2857360	9790	9790	9790	9790	0
545	20240716	105900	2857360	9790	9790	9790	9790	0
546	20240716	105800	2857360	9790	9790	9790	9790	0
547	20240716	105700	2857360	9790	9790	9790	9790	0
548	20240716	105600	2857360	9790	9790	9790	9790	0
549	20240716	105500	2857360	9790	9790	9790	9790	0
550	20240716	105400	2857360	9790	9790	9790	9790	0
551	20240716	105300	2857360	9790	9790	9790	9790	7
552	20240716	105200	2788830	9820	9820	9820	9820	0
553	20240716	105100	2788830	9820	9820	9820	9820	0
554	20240716	105000	2788830	9820	9820	9820	9820	0
555	20240716	104900	2788830	9820	9820	9820	9820	0
556	20240716	104800	2788830	9820	9820	9820	9820	0
557	20240716	104700	2788830	9820	9820	9820	9820	0
558	20240716	104600	2788830	9820	9820	9820	9820	0
559	20240716	104500	2788830	9820	9820	9820	9820	0
560	20240716	104400	2788830	9820	9820	9820	9820	0
561	20240716	104300	2788830	9820	9820	9820	9820	0
562	20240716	104200	2788830	9820	9820	9820	9820	0
563	20240716	104100	2788830	9820	9820	9820	9820	0
564	20240716	104000	2788830	9820	9820	9820	9820	0
565	20240716	103900	2788830	9820	9820	9820	9820	0
566	20240716	103800	2788830	9820	9820	9820	9820	0
567	20240716	103700	2788830	9820	9820	9820	9820	0
568	20240716	103600	2788830	9820	9820	9820	9820	0
569	20240716	103500	2788830	9820	9820	9820	9820	0
570	20240716	103400	2788830	9820	9820	9820	9820	0
571	20240716	103300	2788830	9820	9820	9820	9820	0
572	20240716	103200	2788830	9820	9820	9820	9820	0
573	20240716	103100	2788830	9820	9820	9820	9820	1
574	20240716	103000	2779010	9840	9840	9840	9840	0
575	20240716	102900	2779010	9840	9840	9840	9840	0
576	20240716	102800	2779010	9840	9840	9840	9840	0
577	20240716	102700	2779010	9840	9840	9840	9840	0
578	20240716	102600	2779010	9840	9840	9840	9840	0
579	20240716	102500	2779010	9840	9840	9840	9840	0
580	20240716	102400	2779010	9840	9840	9840	9840	0
581	20240716	102300	2779010	9840	9840	9840	9840	0
582	20240716	102200	2779010	9840	9840	9840	9840	0
583	20240716	102100	2779010	9840	9840	9840	9840	0
584	20240716	102000	2779010	9840	9840	9840	9840	0
585	20240716	101900	2779010	9840	9840	9840	9840	0
586	20240716	101800	2779010	9840	9840	9840	9840	0
587	20240716	101700	2779010	9840	9840	9840	9840	0
588	20240716	101600	2779010	9840	9840	9840	9840	0
589	20240716	101500	2779010	9840	9840	9840	9840	0
590	20240716	101400	2779010	9840	9840	9840	9840	0
591	20240716	101300	2779010	9840	9840	9840	9840	0
592	20240716	101200	2779010	9840	9840	9840	9840	1
593	20240716	101100	2769170	9790	9790	9790	9790	0
594	20240716	101000	2769170	9790	9790	9790	9790	0
595	20240716	100900	2769170	9790	9830	9830	9790	3
596	20240716	100800	2739720	9790	9830	9830	9790	8
597	20240716	100700	2661240	9790	9790	9830	9790	9
598	20240716	100600	2572970	9790	9830	9830	9790	7
599	20240716	100500	2504280	9790	9790	9830	9790	9
600	20240716	100400	2416010	9830	9790	9830	9790	7
601	20240716	100300	2347360	9830	9790	9830	9790	9
602	20240716	100200	2259050	9790	9830	9830	9790	5
603	20240716	100100	2209980	9790	9790	9830	9790	5
604	20240716	100000	2160950	9830	9830	9830	9830	1
605	20240716	095900	2151120	9790	9790	9790	9790	2
606	20240716	095800	2131540	9830	9790	9830	9790	9
607	20240716	095700	2043230	9790	9790	9830	9790	4
608	20240716	095600	2003990	9790	9790	9790	9790	0
609	20240716	095500	2003990	9790	9790	9790	9790	0
610	20240716	095400	2003990	9790	9790	9790	9790	0
611	20240716	095300	2003990	9790	9790	9790	9790	0
612	20240716	095200	2003990	9790	9790	9790	9790	1
613	20240716	095100	1994200	9830	9830	9830	9830	0
614	20240716	095000	1994200	9830	9830	9830	9830	0
615	20240716	094900	1994200	9830	9830	9830	9830	0
616	20240716	094800	1994200	9830	9830	9830	9830	0
617	20240716	094700	1994200	9830	9830	9830	9830	0
618	20240716	094600	1994200	9830	9790	9830	9790	10
619	20240716	094500	1896100	9830	9790	9830	9790	10
620	20240716	094400	1798000	9830	9790	9830	9790	13
621	20240716	094300	1670450	9830	9790	9830	9780	11
622	20240716	094200	1562690	9830	9790	9830	9790	3
623	20240716	094100	1533280	9830	9830	9830	9830	0
624	20240716	094000	1533280	9830	9790	9830	9790	4
625	20240716	093900	1494040	9830	9790	9830	9790	3
626	20240716	093800	1464590	9830	9790	9830	9790	7
627	20240716	093700	1395940	9830	9790	9830	9790	9
628	20240716	093600	1307630	9830	9790	9830	9790	12
629	20240716	093500	1189910	9790	9830	9830	9790	11
630	20240716	093400	1081980	9790	9790	9830	9790	16
631	20240716	093300	925060	9830	9830	9830	9790	6
632	20240716	093200	866160	9790	9830	9830	9790	6
633	20240716	093100	807300	9790	9850	9850	9790	5
634	20240716	093000	758210	9790	9790	9790	9790	0
635	20240716	092900	758210	9790	9790	9790	9790	0
636	20240716	092800	758210	9790	9790	9790	9790	0
637	20240716	092700	758210	9790	9830	9830	9790	39
638	20240716	092600	374880	9830	9830	9830	9830	0
639	20240716	092500	374880	9830	9830	9830	9830	0
640	20240716	092400	374880	9830	9830	9830	9830	7
641	20240716	092300	306070	9830	9830	9830	9830	1
642	20240716	092200	296240	9860	9860	9860	9860	0
643	20240716	092100	296240	9860	9860	9860	9860	0
644	20240716	092000	296240	9860	9860	9860	9860	0
645	20240716	091900	296240	9860	9860	9860	9860	0
646	20240716	091800	296240	9860	9860	9860	9860	0
647	20240716	091700	296240	9860	9860	9860	9860	0
648	20240716	091600	296240	9860	9860	9860	9860	0
649	20240716	091500	296240	9860	9860	9860	9860	0
650	20240716	091400	296240	9860	9860	9860	9860	0
651	20240716	091300	296240	9860	9860	9860	9860	0
652	20240716	091200	296240	9860	9860	9860	9860	0
653	20240716	091100	296240	9860	9860	9860	9860	0
654	20240716	091000	296240	9860	9860	9860	9860	0
655	20240716	090900	296240	9860	9860	9860	9860	0
656	20240716	090800	296240	9860	9860	9860	9860	0
657	20240716	090700	296240	9860	9860	9860	9860	0
658	20240716	090600	296240	9860	9860	9860	9860	0
659	20240716	090500	296240	9860	9860	9860	9860	0
660	20240716	090400	296240	9860	9860	9860	9860	0
661	20240716	090300	296240	9860	9860	9860	9860	0
662	20240716	090200	296240	9860	9860	9860	9860	0
663	20240716	090100	296240	9860	9860	9860	9860	21
664	20240716	090000	89180	9950	9780	9950	9780	9