KissMeData/069510/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	195300	72723300	9650	9650	9650	9650	57
3	20240703	195200	72723300	9650	9650	9650	9650	0
4	20240703	195100	72723300	9650	9650	9650	9650	0
5	20240703	195000	72723300	9650	9650	9650	9650	0
6	20240703	194900	72723300	9650	9650	9650	9650	0
7	20240703	194800	72723300	9650	9650	9650	9650	0
8	20240703	194700	72723300	9650	9650	9650	9650	0
9	20240703	194600	72723300	9650	9650	9650	9650	0
10	20240703	194500	72723300	9650	9650	9650	9650	0
11	20240703	194400	72723300	9650	9650	9650	9650	0
12	20240703	194300	72723300	9650	9650	9650	9650	0
13	20240703	194200	72723300	9650	9650	9650	9650	0
14	20240703	194100	72723300	9650	9650	9650	9650	0
15	20240703	194000	72723300	9650	9650	9650	9650	0
16	20240703	193900	72723300	9650	9650	9650	9650	0
17	20240703	193800	72723300	9650	9650	9650	9650	0
18	20240703	193700	72723300	9650	9650	9650	9650	0
19	20240703	193600	72723300	9650	9650	9650	9650	0
20	20240703	193500	72723300	9650	9650	9650	9650	0
21	20240703	193400	72723300	9650	9650	9650	9650	0
22	20240703	193300	72723300	9650	9650	9650	9650	0
23	20240703	193200	72723300	9650	9650	9650	9650	0
24	20240703	193100	72723300	9650	9650	9650	9650	0
25	20240703	193000	72723300	9650	9650	9650	9650	0
26	20240703	192900	72723300	9650	9650	9650	9650	0
27	20240703	192800	72723300	9650	9650	9650	9650	0
28	20240703	192700	72723300	9650	9650	9650	9650	0
29	20240703	192600	72723300	9650	9650	9650	9650	0
30	20240703	192500	72723300	9650	9650	9650	9650	0
31	20240703	192400	72723300	9650	9650	9650	9650	0
32	20240703	192300	72723300	9650	9650	9650	9650	57
33	20240703	192200	72723300	9650	9650	9650	9650	0
34	20240703	192100	72723300	9650	9650	9650	9650	0
35	20240703	192000	72723300	9650	9650	9650	9650	0
36	20240703	191900	72723300	9650	9650	9650	9650	0
37	20240703	191800	72723300	9650	9650	9650	9650	0
38	20240703	191700	72723300	9650	9650	9650	9650	0
39	20240703	191600	72723300	9650	9650	9650	9650	0
40	20240703	191500	72723300	9650	9650	9650	9650	0
41	20240703	191400	72723300	9650	9650	9650	9650	0
42	20240703	191300	72723300	9650	9650	9650	9650	0
43	20240703	191200	72723300	9650	9650	9650	9650	0
44	20240703	191100	72723300	9650	9650	9650	9650	0
45	20240703	191000	72723300	9650	9650	9650	9650	0
46	20240703	190900	72723300	9650	9650	9650	9650	0
47	20240703	190800	72723300	9650	9650	9650	9650	0
48	20240703	190700	72723300	9650	9650	9650	9650	0
49	20240703	190600	72723300	9650	9650	9650	9650	0
50	20240703	190500	72723300	9650	9650	9650	9650	0
51	20240703	190400	72723300	9650	9650	9650	9650	0
52	20240703	190300	72723300	9650	9650	9650	9650	0
53	20240703	190200	72723300	9650	9650	9650	9650	0
54	20240703	190100	72723300	9650	9650	9650	9650	0
55	20240703	190000	72723300	9650	9650	9650	9650	0
56	20240703	185900	72723300	9650	9650	9650	9650	0
57	20240703	185800	72723300	9650	9650	9650	9650	0
58	20240703	185700	72723300	9650	9650	9650	9650	0
59	20240703	185600	72723300	9650	9650	9650	9650	0
60	20240703	185500	72723300	9650	9650	9650	9650	0
61	20240703	185400	72723300	9650	9650	9650	9650	0
62	20240703	185300	72723300	9650	9650	9650	9650	57
63	20240703	185200	72723300	9650	9650	9650	9650	0
64	20240703	185100	72723300	9650	9650	9650	9650	0
65	20240703	185000	72723300	9650	9650	9650	9650	0
66	20240703	184900	72723300	9650	9650	9650	9650	0
67	20240703	184800	72723300	9650	9650	9650	9650	0
68	20240703	184700	72723300	9650	9650	9650	9650	0
69	20240703	184600	72723300	9650	9650	9650	9650	0
70	20240703	184500	72723300	9650	9650	9650	9650	0
71	20240703	184400	72723300	9650	9650	9650	9650	0
72	20240703	184300	72723300	9650	9650	9650	9650	0
73	20240703	184200	72723300	9650	9650	9650	9650	0
74	20240703	184100	72723300	9650	9650	9650	9650	0
75	20240703	184000	72723300	9650	9650	9650	9650	0
76	20240703	183900	72723300	9650	9650	9650	9650	0
77	20240703	183800	72723300	9650	9650	9650	9650	0
78	20240703	183700	72723300	9650	9650	9650	9650	0
79	20240703	183600	72723300	9650	9650	9650	9650	0
80	20240703	183500	72723300	9650	9650	9650	9650	0
81	20240703	183400	72723300	9650	9650	9650	9650	0
82	20240703	183300	72723300	9650	9650	9650	9650	0
83	20240703	183200	72723300	9650	9650	9650	9650	0
84	20240703	183100	72723300	9650	9650	9650	9650	0
85	20240703	183000	72723300	9650	9650	9650	9650	0
86	20240703	182900	72723300	9650	9650	9650	9650	0
87	20240703	182800	72723300	9650	9650	9650	9650	0
88	20240703	182700	72723300	9650	9650	9650	9650	0
89	20240703	182600	72723300	9650	9650	9650	9650	0
90	20240703	182500	72723300	9650	9650	9650	9650	0
91	20240703	182400	72723300	9650	9650	9650	9650	0
92	20240703	182300	72723300	9650	9650	9650	9650	57
93	20240703	182200	72723300	9650	9650	9650	9650	0
94	20240703	182100	72723300	9650	9650	9650	9650	0
95	20240703	182000	72723300	9650	9650	9650	9650	0
96	20240703	181900	72723300	9650	9650	9650	9650	0
97	20240703	181800	72723300	9650	9650	9650	9650	0
98	20240703	181700	72723300	9650	9650	9650	9650	0
99	20240703	181600	72723300	9650	9650	9650	9650	0
100	20240703	181500	72723300	9650	9650	9650	9650	0
101	20240703	181400	72723300	9650	9650	9650	9650	0
102	20240703	181300	72723300	9650	9650	9650	9650	0
103	20240703	181200	72723300	9650	9650	9650	9650	0
104	20240703	181100	72723300	9650	9650	9650	9650	0
105	20240703	181000	72723300	9650	9650	9650	9650	0
106	20240703	180900	72723300	9650	9650	9650	9650	0
107	20240703	180800	72723300	9650	9650	9650	9650	0
108	20240703	180700	72723300	9650	9650	9650	9650	0
109	20240703	180600	72723300	9650	9650	9650	9650	0
110	20240703	180500	72723300	9650	9650	9650	9650	0
111	20240703	180400	72723300	9650	9650	9650	9650	0
112	20240703	180300	72723300	9650	9650	9650	9650	0
113	20240703	180200	72723300	9650	9650	9650	9650	0
114	20240703	180100	72723300	9650	9650	9650	9650	0
115	20240703	180000	72723300	9650	9650	9650	9650	0
116	20240703	175900	72723300	9650	9650	9650	9650	0
117	20240703	175800	72723300	9650	9650	9650	9650	0
118	20240703	175700	72723300	9650	9650	9650	9650	0
119	20240703	175600	72723300	9650	9650	9650	9650	0
120	20240703	175500	72723300	9650	9650	9650	9650	0
121	20240703	175400	72723300	9650	9650	9650	9650	0
122	20240703	175300	72723300	9650	9650	9650	9650	57
123	20240703	175200	72723300	9650	9650	9650	9650	0
124	20240703	175100	72723300	9650	9650	9650	9650	0
125	20240703	175000	72723300	9650	9650	9650	9650	0
126	20240703	174900	72723300	9650	9650	9650	9650	0
127	20240703	174800	72723300	9650	9650	9650	9650	0
128	20240703	174700	72723300	9650	9650	9650	9650	0
129	20240703	174600	72723300	9650	9650	9650	9650	0
130	20240703	174500	72723300	9650	9650	9650	9650	0
131	20240703	174400	72723300	9650	9650	9650	9650	0
132	20240703	174300	72723300	9650	9650	9650	9650	0
133	20240703	174200	72723300	9650	9650	9650	9650	0
134	20240703	174100	72723300	9650	9650	9650	9650	0
135	20240703	174000	72723300	9650	9650	9650	9650	0
136	20240703	173900	72723300	9650	9650	9650	9650	0
137	20240703	173800	72723300	9650	9650	9650	9650	0
138	20240703	173700	72723300	9650	9650	9650	9650	0
139	20240703	173600	72723300	9650	9650	9650	9650	0
140	20240703	173500	72723300	9650	9650	9650	9650	0
141	20240703	173400	72723300	9650	9650	9650	9650	0
142	20240703	173300	72723300	9650	9650	9650	9650	0
143	20240703	173200	72723300	9650	9650	9650	9650	0
144	20240703	173100	72723300	9650	9650	9650	9650	0
145	20240703	173000	72723300	9650	9650	9650	9650	0
146	20240703	172900	72723300	9650	9650	9650	9650	0
147	20240703	172800	72723300	9650	9650	9650	9650	0
148	20240703	172700	72723300	9650	9650	9650	9650	0
149	20240703	172600	72723300	9650	9650	9650	9650	0
150	20240703	172500	72723300	9650	9650	9650	9650	0
151	20240703	172400	72723300	9650	9650	9650	9650	0
152	20240703	172300	72723300	9650	9650	9650	9650	57
153	20240703	172200	72723300	9650	9650	9650	9650	0
154	20240703	172100	72723300	9650	9650	9650	9650	0
155	20240703	172000	72723300	9650	9650	9650	9650	0
156	20240703	171900	72723300	9650	9650	9650	9650	0
157	20240703	171800	72723300	9650	9650	9650	9650	0
158	20240703	171700	72723300	9650	9650	9650	9650	0
159	20240703	171600	72723300	9650	9650	9650	9650	0
160	20240703	171500	72723300	9650	9650	9650	9650	0
161	20240703	171400	72723300	9650	9650	9650	9650	0
162	20240703	171300	72723300	9650	9650	9650	9650	0
163	20240703	171200	72723300	9650	9650	9650	9650	0
164	20240703	171100	72723300	9650	9650	9650	9650	0
165	20240703	171000	72723300	9650	9650	9650	9650	0
166	20240703	170900	72723300	9650	9650	9650	9650	0
167	20240703	170800	72723300	9650	9650	9650	9650	0
168	20240703	170700	72723300	9650	9650	9650	9650	0
169	20240703	170600	72723300	9650	9650	9650	9650	0
170	20240703	170500	72723300	9650	9650	9650	9650	0
171	20240703	170400	72723300	9650	9650	9650	9650	0
172	20240703	170300	72723300	9650	9650	9650	9650	0
173	20240703	170200	72723300	9650	9650	9650	9650	0
174	20240703	170100	72723300	9650	9650	9650	9650	0
175	20240703	170000	72723300	9650	9650	9650	9650	0
176	20240703	165900	72723300	9650	9650	9650	9650	0
177	20240703	165800	72723300	9650	9650	9650	9650	0
178	20240703	165700	72723300	9650	9650	9650	9650	0
179	20240703	165600	72723300	9650	9650	9650	9650	0
180	20240703	165500	72723300	9650	9650	9650	9650	0
181	20240703	165400	72723300	9650	9650	9650	9650	0
182	20240703	165300	72723300	9650	9650	9650	9650	57
183	20240703	165200	72723300	9650	9650	9650	9650	0
184	20240703	165100	72723300	9650	9650	9650	9650	0
185	20240703	165000	72723300	9650	9650	9650	9650	0
186	20240703	164900	72723300	9650	9650	9650	9650	0
187	20240703	164800	72723300	9650	9650	9650	9650	0
188	20240703	164700	72723300	9650	9650	9650	9650	0
189	20240703	164600	72723300	9650	9650	9650	9650	0
190	20240703	164500	72723300	9650	9650	9650	9650	0
191	20240703	164400	72723300	9650	9650	9650	9650	0
192	20240703	164300	72723300	9650	9650	9650	9650	0
193	20240703	164200	72723300	9650	9650	9650	9650	0
194	20240703	164100	72723300	9650	9650	9650	9650	0
195	20240703	164000	72723300	9650	9650	9650	9650	0
196	20240703	163900	72723300	9650	9650	9650	9650	0
197	20240703	163800	72723300	9650	9650	9650	9650	0
198	20240703	163700	72723300	9650	9650	9650	9650	0
199	20240703	163600	72723300	9650	9650	9650	9650	0
200	20240703	163500	72723300	9650	9650	9650	9650	0
201	20240703	163400	72723300	9650	9650	9650	9650	0
202	20240703	163300	72723300	9650	9650	9650	9650	0
203	20240703	163200	72723300	9650	9650	9650	9650	0
204	20240703	163100	72723300	9650	9650	9650	9650	0
205	20240703	163000	72723300	9650	9650	9650	9650	0
206	20240703	162900	72723300	9650	9650	9650	9650	0
207	20240703	162800	72723300	9650	9650	9650	9650	0
208	20240703	162700	72723300	9650	9650	9650	9650	0
209	20240703	162600	72723300	9650	9650	9650	9650	0
210	20240703	162500	72723300	9650	9650	9650	9650	0
211	20240703	162400	72723300	9650	9650	9650	9650	0
212	20240703	162300	72723300	9650	9650	9650	9650	57
213	20240703	162200	72723300	9650	9650	9650	9650	0
214	20240703	162100	72723300	9650	9650	9650	9650	0
215	20240703	162000	72723300	9650	9650	9650	9650	0
216	20240703	161900	72723300	9650	9650	9650	9650	0
217	20240703	161800	72723300	9650	9650	9650	9650	0
218	20240703	161700	72723300	9650	9650	9650	9650	0
219	20240703	161600	72723300	9650	9650	9650	9650	0
220	20240703	161500	72723300	9650	9650	9650	9650	0
221	20240703	161400	72723300	9650	9650	9650	9650	0
222	20240703	161300	72723300	9650	9650	9650	9650	0
223	20240703	161200	72723300	9650	9650	9650	9650	0
224	20240703	161100	72723300	9650	9650	9650	9650	0
225	20240703	161000	72723300	9650	9650	9650	9650	0
226	20240703	160900	72723300	9650	9650	9650	9650	0
227	20240703	160800	72723300	9650	9650	9650	9650	0
228	20240703	160700	72723300	9650	9650	9650	9650	0
229	20240703	160600	72723300	9650	9650	9650	9650	0
230	20240703	160500	72723300	9650	9650	9650	9650	0
231	20240703	160400	72723300	9650	9650	9650	9650	0
232	20240703	160300	72723300	9650	9650	9650	9650	0
233	20240703	160200	72723300	9650	9650	9650	9650	0
234	20240703	160100	72723300	9650	9650	9650	9650	0
235	20240703	160000	72723300	9650	9650	9650	9650	0
236	20240703	155900	72723300	9650	9650	9650	9650	0
237	20240703	155800	72723300	9650	9650	9650	9650	0
238	20240703	155700	72723300	9650	9650	9650	9650	0
239	20240703	155600	72723300	9650	9650	9650	9650	0
240	20240703	155500	72723300	9650	9650	9650	9650	0
241	20240703	155400	72723300	9650	9650	9650	9650	0
242	20240703	155300	72723300	9650	9650	9650	9650	57
243	20240703	155200	72723300	9650	9650	9650	9650	0
244	20240703	155100	72723300	9650	9650	9650	9650	0
245	20240703	155000	72723300	9650	9650	9650	9650	0
246	20240703	154900	72723300	9650	9650	9650	9650	0
247	20240703	154800	72723300	9650	9650	9650	9650	0
248	20240703	154700	72723300	9650	9650	9650	9650	0
249	20240703	154600	72723300	9650	9650	9650	9650	0
250	20240703	154500	72723300	9650	9650	9650	9650	0
251	20240703	154400	72723300	9650	9650	9650	9650	0
252	20240703	154300	72723300	9650	9650	9650	9650	0
253	20240703	154200	72723300	9650	9650	9650	9650	0
254	20240703	154100	72723300	9650	9650	9650	9650	0
255	20240703	154000	72723300	9650	9650	9650	9650	0
256	20240703	153900	72723300	9650	9650	9650	9650	0
257	20240703	153800	72723300	9650	9650	9650	9650	0
258	20240703	153700	72723300	9650	9650	9650	9650	0
259	20240703	153600	72723300	9650	9650	9650	9650	0
260	20240703	153500	72723300	9650	9650	9650	9650	0
261	20240703	153400	72723300	9650	9650	9650	9650	0
262	20240703	153300	72723300	9650	9650	9650	9650	0
263	20240703	153200	72723300	9650	9650	9650	9650	0
264	20240703	153100	72723300	9650	9650	9650	9650	0
265	20240703	153000	72723300	9650	9650	9650	9650	57
266	20240703	152900	72173250	9730	9730	9730	9730	0
267	20240703	152800	72173250	9730	9730	9730	9730	0
268	20240703	152700	72173250	9730	9730	9730	9730	0
269	20240703	152600	72173250	9730	9730	9730	9730	0
270	20240703	152500	72173250	9730	9730	9730	9730	0
271	20240703	152400	72173250	9730	9730	9730	9730	0
272	20240703	152300	72173250	9730	9730	9730	9730	0
273	20240703	152200	72173250	9730	9730	9730	9730	0
274	20240703	152100	72173250	9730	9730	9730	9730	0
275	20240703	152000	72173250	9730	9730	9730	9730	0
276	20240703	151900	72173250	9730	9640	9730	9640	12
277	20240703	151800	72057390	9740	9740	9740	9740	0
278	20240703	151700	72057390	9740	9740	9740	9740	0
279	20240703	151600	72057390	9740	9740	9740	9740	0
280	20240703	151500	72057390	9740	9640	9740	9640	13
281	20240703	151400	71931430	9720	9630	9720	9630	35
282	20240703	151300	71592440	9640	9640	9640	9640	1
283	20240703	151200	71582800	9720	9720	9720	9720	0
284	20240703	151100	71582800	9720	9720	9720	9720	0
285	20240703	151000	71582800	9720	9720	9720	9720	0
286	20240703	150900	71582800	9720	9720	9720	9720	0
287	20240703	150800	71582800	9720	9690	9740	9620	20
288	20240703	150700	71388830	9610	9610	9610	9610	0
289	20240703	150600	71388830	9610	9610	9610	9610	0
290	20240703	150500	71388830	9610	9610	9610	9610	0
291	20240703	150400	71388830	9610	9610	9610	9610	0
292	20240703	150300	71388830	9610	9610	9610	9610	0
293	20240703	150200	71388830	9610	9610	9610	9610	0
294	20240703	150100	71388830	9610	9610	9610	9610	0
295	20240703	150000	71388830	9610	9610	9610	9610	0
296	20240703	145900	71388830	9610	9610	9610	9610	0
297	20240703	145800	71388830	9610	9610	9610	9610	0
298	20240703	145700	71388830	9610	9610	9610	9610	0
299	20240703	145600	71388830	9610	9610	9610	9610	4
300	20240703	145500	71350390	9720	9720	9720	9720	0
301	20240703	145400	71350390	9720	9720	9720	9720	0
302	20240703	145300	71350390	9720	9720	9720	9720	0
303	20240703	145200	71350390	9720	9720	9720	9720	0
304	20240703	145100	71350390	9720	9720	9720	9720	22
305	20240703	145000	71136550	9720	9720	9720	9720	1
306	20240703	144900	71126830	9630	9630	9630	9630	0
307	20240703	144800	71126830	9630	9630	9630	9630	0
308	20240703	144700	71126830	9630	9630	9630	9630	0
309	20240703	144600	71126830	9630	9630	9630	9630	0
310	20240703	144500	71126830	9630	9630	9630	9630	0
311	20240703	144400	71126830	9630	9630	9630	9630	0
312	20240703	144300	71126830	9630	9630	9630	9630	0
313	20240703	144200	71126830	9630	9630	9630	9630	0
314	20240703	144100	71126830	9630	9630	9630	9630	0
315	20240703	144000	71126830	9630	9630	9630	9630	0
316	20240703	143900	71126830	9630	9630	9630	9630	0
317	20240703	143800	71126830	9630	9630	9630	9630	0
318	20240703	143700	71126830	9630	9630	9630	9630	0
319	20240703	143600	71126830	9630	9630	9630	9630	118
320	20240703	143500	69990490	9630	9630	9630	9630	3
321	20240703	143400	69961600	9630	9630	9630	9630	0
322	20240703	143300	69961600	9630	9630	9630	9630	0
323	20240703	143200	69961600	9630	9630	9630	9630	0
324	20240703	143100	69961600	9630	9630	9630	9630	0
325	20240703	143000	69961600	9630	9630	9630	9630	0
326	20240703	142900	69961600	9630	9630	9630	9630	0
327	20240703	142800	69961600	9630	9630	9630	9630	57
328	20240703	142700	69412690	9630	9630	9630	9630	0
329	20240703	142600	69412690	9630	9630	9630	9630	0
330	20240703	142500	69412690	9630	9630	9630	9630	0
331	20240703	142400	69412690	9630	9630	9630	9630	0
332	20240703	142300	69412690	9630	9630	9630	9630	1
333	20240703	142200	69403060	9600	9600	9600	9600	0
334	20240703	142100	69403060	9600	9600	9600	9600	0
335	20240703	142000	69403060	9600	9600	9600	9600	1
336	20240703	141900	69393460	9630	9630	9630	9630	0
337	20240703	141800	69393460	9630	9630	9630	9630	0
338	20240703	141700	69393460	9630	9630	9630	9630	0
339	20240703	141600	69393460	9630	9630	9630	9630	0
340	20240703	141500	69393460	9630	9630	9630	9630	1
341	20240703	141400	69383830	9590	9590	9590	9590	0
342	20240703	141300	69383830	9590	9590	9590	9590	0
343	20240703	141200	69383830	9590	9590	9590	9590	0
344	20240703	141100	69383830	9590	9590	9590	9590	0
345	20240703	141000	69383830	9590	9590	9590	9590	0
346	20240703	140900	69383830	9590	9590	9590	9590	0
347	20240703	140800	69383830	9590	9590	9590	9590	0
348	20240703	140700	69383830	9590	9590	9590	9590	0
349	20240703	140600	69383830	9590	9590	9590	9590	1
350	20240703	140500	69374240	9580	9580	9580	9580	0
351	20240703	140400	69374240	9580	9580	9580	9580	5
352	20240703	140300	69326340	9580	9580	9580	9580	23
353	20240703	140200	69106000	9580	9580	9580	9580	0
354	20240703	140100	69106000	9580	9580	9580	9580	15
355	20240703	140000	68962300	9580	9580	9580	9580	4
356	20240703	135900	68923980	9580	9590	9590	9580	25
357	20240703	135800	68684350	9590	9610	9610	9590	1039
358	20240703	135700	58701790	9610	9610	9610	9610	5
359	20240703	135600	58653740	9610	9610	9610	9610	0
360	20240703	135500	58653740	9610	9610	9610	9610	117
361	20240703	135400	57529370	9610	9610	9610	9610	0
362	20240703	135300	57529370	9610	9610	9610	9610	0
363	20240703	135200	57529370	9610	9610	9610	9610	0
364	20240703	135100	57529370	9610	9630	9630	9610	353
365	20240703	135000	54133860	9670	9670	9670	9670	0
366	20240703	134900	54133860	9670	9670	9670	9670	0
367	20240703	134800	54133860	9670	9670	9670	9670	0
368	20240703	134700	54133860	9670	9670	9670	9670	0
369	20240703	134600	54133860	9670	9670	9670	9670	0
370	20240703	134500	54133860	9670	9670	9670	9670	0
371	20240703	134400	54133860	9670	9660	9670	9630	17
372	20240703	134300	53969660	9630	9650	9650	9630	17
373	20240703	134200	53805650	9620	9620	9620	9620	0
374	20240703	134100	53805650	9620	9620	9620	9620	0
375	20240703	134000	53805650	9620	9620	9620	9620	0
376	20240703	133900	53805650	9620	9620	9620	9620	0
377	20240703	133800	53805650	9620	9620	9620	9620	0
378	20240703	133700	53805650	9620	9620	9620	9620	0
379	20240703	133600	53805650	9620	9620	9620	9620	0
380	20240703	133500	53805650	9620	9620	9620	9620	0
381	20240703	133400	53805650	9620	9620	9620	9620	0
382	20240703	133300	53805650	9620	9620	9620	9620	0
383	20240703	133200	53805650	9620	9630	9630	9620	46
384	20240703	133100	53362730	9630	9630	9630	9630	0
385	20240703	133000	53362730	9630	9630	9630	9630	0
386	20240703	132900	53362730	9630	9630	9630	9630	10
387	20240703	132800	53266430	9620	9630	9630	9620	54
388	20240703	132700	52746700	9630	9630	9630	9630	2
389	20240703	132600	52727440	9620	9620	9620	9620	0
390	20240703	132500	52727440	9620	9620	9620	9620	0
391	20240703	132400	52727440	9620	9620	9620	9620	0
392	20240703	132300	52727440	9620	9620	9620	9620	0
393	20240703	132200	52727440	9620	9620	9620	9620	0
394	20240703	132100	52727440	9620	9620	9620	9620	0
395	20240703	132000	52727440	9620	9620	9620	9620	0
396	20240703	131900	52727440	9620	9620	9620	9620	0
397	20240703	131800	52727440	9620	9620	9620	9620	0
398	20240703	131700	52727440	9620	9620	9620	9620	0
399	20240703	131600	52727440	9620	9620	9620	9620	0
400	20240703	131500	52727440	9620	9620	9620	9620	0
401	20240703	131400	52727440	9620	9620	9620	9620	0
402	20240703	131300	52727440	9620	9620	9620	9620	0
403	20240703	131200	52727440	9620	9660	9660	9620	183
404	20240703	131100	50960550	9630	9630	9630	9630	0
405	20240703	131000	50960550	9630	9630	9630	9630	0
406	20240703	130900	50960550	9630	9630	9630	9630	0
407	20240703	130800	50960550	9630	9630	9630	9630	0
408	20240703	130700	50960550	9630	9640	9640	9630	15
409	20240703	130600	50815960	9640	9640	9640	9640	0
410	20240703	130500	50815960	9640	9640	9640	9640	0
411	20240703	130400	50815960	9640	9640	9640	9640	0
412	20240703	130300	50815960	9640	9640	9640	9640	0
413	20240703	130200	50815960	9640	9640	9640	9640	0
414	20240703	130100	50815960	9640	9640	9640	9640	0
415	20240703	130000	50815960	9640	9640	9640	9640	0
416	20240703	125900	50815960	9640	9640	9640	9640	0
417	20240703	125800	50815960	9640	9640	9640	9640	0
418	20240703	125700	50815960	9640	9640	9640	9640	0
419	20240703	125600	50815960	9640	9640	9640	9640	0
420	20240703	125500	50815960	9640	9640	9640	9640	1
421	20240703	125400	50806320	9650	9650	9650	9650	18
422	20240703	125300	50632620	9640	9640	9640	9640	0
423	20240703	125200	50632620	9640	9640	9640	9640	0
424	20240703	125100	50632620	9640	9650	9650	9640	11
425	20240703	125000	50526480	9650	9650	9650	9650	0
426	20240703	124900	50526480	9650	9650	9650	9650	0
427	20240703	124800	50526480	9650	9650	9650	9650	0
428	20240703	124700	50526480	9650	9680	9680	9650	12
429	20240703	124600	50410380	9690	9690	9690	9690	0
430	20240703	124500	50410380	9690	9690	9690	9690	0
431	20240703	124400	50410380	9690	9690	9690	9690	0
432	20240703	124300	50410380	9690	9690	9690	9690	0
433	20240703	124200	50410380	9690	9690	9690	9690	0
434	20240703	124100	50410380	9690	9690	9690	9690	0
435	20240703	124000	50410380	9690	9690	9690	9690	0
436	20240703	123900	50410380	9690	9690	9690	9690	0
437	20240703	123800	50410380	9690	9690	9690	9690	0
438	20240703	123700	50410380	9690	9690	9690	9690	0
439	20240703	123600	50410380	9690	9690	9690	9690	0
440	20240703	123500	50410380	9690	9690	9690	9690	0
441	20240703	123400	50410380	9690	9690	9690	9690	2
442	20240703	123300	50391000	9640	9640	9640	9640	0
443	20240703	123200	50391000	9640	9640	9640	9640	0
444	20240703	123100	50391000	9640	9640	9640	9640	0
445	20240703	123000	50391000	9640	9640	9640	9640	8
446	20240703	122900	50313880	9650	9650	9650	9650	45
447	20240703	122800	49879630	9650	9650	9650	9650	0
448	20240703	122700	49879630	9650	9680	9680	9650	543
449	20240703	122600	44624710	9680	9680	9680	9680	0
450	20240703	122500	44624710	9680	9680	9680	9680	0
451	20240703	122400	44624710	9680	9680	9680	9680	0
452	20240703	122300	44624710	9680	9680	9680	9680	0
453	20240703	122200	44624710	9680	9680	9680	9680	0
454	20240703	122100	44624710	9680	9680	9680	9680	0
455	20240703	122000	44624710	9680	9680	9680	9680	0
456	20240703	121900	44624710	9680	9680	9680	9680	0
457	20240703	121800	44624710	9680	9680	9680	9680	0
458	20240703	121700	44624710	9680	9680	9680	9680	0
459	20240703	121600	44624710	9680	9680	9680	9680	0
460	20240703	121500	44624710	9680	9680	9680	9680	0
461	20240703	121400	44624710	9680	9680	9680	9680	0
462	20240703	121300	44624710	9680	9680	9680	9680	0
463	20240703	121200	44624710	9680	9680	9680	9680	0
464	20240703	121100	44624710	9680	9680	9680	9680	0
465	20240703	121000	44624710	9680	9680	9680	9680	0
466	20240703	120900	44624710	9680	9680	9680	9680	0
467	20240703	120800	44624710	9680	9680	9680	9680	0
468	20240703	120700	44624710	9680	9680	9680	9680	0
469	20240703	120600	44624710	9680	9680	9680	9680	0
470	20240703	120500	44624710	9680	9680	9680	9680	0
471	20240703	120400	44624710	9680	9680	9680	9680	0
472	20240703	120300	44624710	9680	9680	9680	9680	0
473	20240703	120200	44624710	9680	9680	9680	9680	0
474	20240703	120100	44624710	9680	9680	9680	9680	0
475	20240703	120000	44624710	9680	9680	9680	9680	8
476	20240703	115900	44547270	9680	9680	9680	9680	0
477	20240703	115800	44547270	9680	9680	9680	9680	0
478	20240703	115700	44547270	9680	9680	9680	9680	0
479	20240703	115600	44547270	9680	9680	9680	9680	11
480	20240703	115500	44440790	9680	9680	9680	9680	0
481	20240703	115400	44440790	9680	9690	9690	9680	151
482	20240703	115300	42979080	9680	9680	9680	9680	0
483	20240703	115200	42979080	9680	9680	9680	9680	0
484	20240703	115100	42979080	9680	9680	9680	9680	0
485	20240703	115000	42979080	9680	9680	9680	9680	0
486	20240703	114900	42979080	9680	9680	9680	9680	0
487	20240703	114800	42979080	9680	9680	9680	9680	0
488	20240703	114700	42979080	9680	9680	9680	9680	0
489	20240703	114600	42979080	9680	9680	9680	9680	0
490	20240703	114500	42979080	9680	9680	9680	9680	0
491	20240703	114400	42979080	9680	9680	9680	9680	0
492	20240703	114300	42979080	9680	9680	9680	9680	0
493	20240703	114200	42979080	9680	9680	9680	9680	0
494	20240703	114100	42979080	9680	9680	9680	9680	0
495	20240703	114000	42979080	9680	9680	9680	9680	0
496	20240703	113900	42979080	9680	9680	9680	9680	0
497	20240703	113800	42979080	9680	9680	9680	9680	291
498	20240703	113700	40162200	9680	9680	9680	9680	0
499	20240703	113600	40162200	9680	9680	9680	9680	0
500	20240703	113500	40162200	9680	9680	9680	9680	0
501	20240703	113400	40162200	9680	9680	9680	9680	0
502	20240703	113300	40162200	9680	9680	9680	9680	0
503	20240703	113200	40162200	9680	9680	9680	9680	2
504	20240703	113100	40142840	9680	9680	9680	9680	0
505	20240703	113000	40142840	9680	9680	9680	9680	0
506	20240703	112900	40142840	9680	9680	9680	9680	10
507	20240703	112800	40046040	9680	9680	9680	9680	0
508	20240703	112700	40046040	9680	9680	9680	9680	0
509	20240703	112600	40046040	9680	9680	9680	9680	53
510	20240703	112500	39533000	9680	9680	9680	9680	0
511	20240703	112400	39533000	9680	9680	9680	9680	0
512	20240703	112300	39533000	9680	9680	9680	9680	0
513	20240703	112200	39533000	9680	9680	9680	9680	0
514	20240703	112100	39533000	9680	9680	9680	9680	0
515	20240703	112000	39533000	9680	9680	9680	9680	0
516	20240703	111900	39533000	9680	9680	9680	9680	0
517	20240703	111800	39533000	9680	9680	9680	9680	0
518	20240703	111700	39533000	9680	9680	9680	9680	0
519	20240703	111600	39533000	9680	9690	9690	9680	622
520	20240703	111500	33511680	9690	9690	9690	9690	0
521	20240703	111400	33511680	9690	9690	9690	9690	0
522	20240703	111300	33511680	9690	9690	9690	9690	0
523	20240703	111200	33511680	9690	9690	9690	9690	0
524	20240703	111100	33511680	9690	9690	9690	9690	0
525	20240703	111000	33511680	9690	9690	9690	9690	0
526	20240703	110900	33511680	9690	9690	9690	9690	0
527	20240703	110800	33511680	9690	9690	9690	9690	0
528	20240703	110700	33511680	9690	9690	9690	9690	0
529	20240703	110600	33511680	9690	9690	9690	9690	0
530	20240703	110500	33511680	9690	9690	9690	9690	0
531	20240703	110400	33511680	9690	9690	9690	9690	0
532	20240703	110300	33511680	9690	9690	9690	9690	0
533	20240703	110200	33511680	9690	9690	9690	9690	0
534	20240703	110100	33511680	9690	9690	9690	9690	0
535	20240703	110000	33511680	9690	9690	9690	9690	16
536	20240703	105900	33356640	9690	9710	9710	9690	80
537	20240703	105800	32581020	9710	9710	9710	9710	0
538	20240703	105700	32581020	9710	9710	9710	9710	0
539	20240703	105600	32581020	9710	9710	9710	9710	0
540	20240703	105500	32581020	9710	9710	9710	9710	10
541	20240703	105400	32483920	9710	9710	9710	9710	0
542	20240703	105300	32483920	9710	9710	9710	9710	0
543	20240703	105200	32483920	9710	9710	9710	9710	0
544	20240703	105100	32483920	9710	9710	9710	9710	0
545	20240703	105000	32483920	9710	9710	9710	9710	0
546	20240703	104900	32483920	9710	9710	9710	9710	0
547	20240703	104800	32483920	9710	9710	9710	9710	0
548	20240703	104700	32483920	9710	9710	9710	9710	0
549	20240703	104600	32483920	9710	9710	9710	9710	0
550	20240703	104500	32483920	9710	9710	9710	9710	0
551	20240703	104400	32483920	9710	9710	9710	9710	0
552	20240703	104300	32483920	9710	9710	9710	9710	0
553	20240703	104200	32483920	9710	9710	9710	9710	0
554	20240703	104100	32483920	9710	9710	9710	9710	0
555	20240703	104000	32483920	9710	9710	9710	9710	0
556	20240703	103900	32483920	9710	9710	9710	9710	0
557	20240703	103800	32483920	9710	9710	9710	9710	0
558	20240703	103700	32483920	9710	9710	9710	9710	0
559	20240703	103600	32483920	9710	9710	9710	9710	0
560	20240703	103500	32483920	9710	9710	9710	9710	0
561	20240703	103400	32483920	9710	9710	9710	9710	0
562	20240703	103300	32483920	9710	9710	9710	9710	0
563	20240703	103200	32483920	9710	9710	9710	9710	0
564	20240703	103100	32483920	9710	9710	9710	9710	0
565	20240703	103000	32483920	9710	9710	9710	9710	0
566	20240703	102900	32483920	9710	9750	9750	9710	200
567	20240703	102800	30535070	9750	9750	9750	9750	0
568	20240703	102700	30535070	9750	9750	9750	9750	176
569	20240703	102600	28819070	9750	9750	9750	9750	61
570	20240703	102500	28224320	9750	9750	9750	9750	0
571	20240703	102400	28224320	9750	9750	9750	9750	0
572	20240703	102300	28224320	9750	9750	9750	9750	0
573	20240703	102200	28224320	9750	9750	9750	9750	0
574	20240703	102100	28224320	9750	9750	9750	9750	13
575	20240703	102000	28097570	9750	9750	9750	9750	0
576	20240703	101900	28097570	9750	9750	9750	9750	0
577	20240703	101800	28097570	9750	9750	9750	9750	0
578	20240703	101700	28097570	9750	9750	9750	9750	0
579	20240703	101600	28097570	9750	9750	9750	9750	0
580	20240703	101500	28097570	9750	9750	9750	9750	0
581	20240703	101400	28097570	9750	9770	9770	9750	12
582	20240703	101300	27980370	9750	9750	9750	9750	0
583	20240703	101200	27980370	9750	9750	9750	9750	0
584	20240703	101100	27980370	9750	9750	9750	9750	10
585	20240703	101000	27882870	9760	9760	9760	9760	0
586	20240703	100900	27882870	9760	9760	9760	9760	0
587	20240703	100800	27882870	9760	9760	9760	9760	0
588	20240703	100700	27882870	9760	9760	9760	9760	0
589	20240703	100600	27882870	9760	9760	9760	9760	0
590	20240703	100500	27882870	9760	9760	9760	9760	1
591	20240703	100400	27873110	9750	9760	9760	9750	1360
592	20240703	100300	14609480	9760	9760	9760	9760	30
593	20240703	100200	14316680	9760	9760	9760	9760	0
594	20240703	100100	14316680	9760	9760	9760	9760	0
595	20240703	100000	14316680	9760	9760	9760	9760	0
596	20240703	095900	14316680	9760	9760	9760	9760	0
597	20240703	095800	14316680	9760	9760	9760	9760	0
598	20240703	095700	14316680	9760	9760	9760	9760	0
599	20240703	095600	14316680	9760	9760	9760	9760	1246
600	20240703	095500	2155720	9770	9770	9770	9770	1
601	20240703	095400	2145950	9760	9760	9760	9760	0
602	20240703	095300	2145950	9760	9760	9760	9760	0
603	20240703	095200	2145950	9760	9760	9760	9760	0
604	20240703	095100	2145950	9760	9760	9760	9760	0
605	20240703	095000	2145950	9760	9760	9760	9760	0
606	20240703	094900	2145950	9760	9760	9760	9760	0
607	20240703	094800	2145950	9760	9760	9760	9760	0
608	20240703	094700	2145950	9760	9760	9760	9760	1
609	20240703	094600	2136190	9760	9760	9760	9760	0
610	20240703	094500	2136190	9760	9760	9760	9760	0
611	20240703	094400	2136190	9760	9760	9760	9760	1
612	20240703	094300	2126430	9750	9750	9750	9750	0
613	20240703	094200	2126430	9750	9750	9750	9750	0
614	20240703	094100	2126430	9750	9750	9750	9750	0
615	20240703	094000	2126430	9750	9750	9750	9750	0
616	20240703	093900	2126430	9750	9750	9750	9750	0
617	20240703	093800	2126430	9750	9750	9750	9750	0
618	20240703	093700	2126430	9750	9750	9750	9750	0
619	20240703	093600	2126430	9750	9750	9750	9750	0
620	20240703	093500	2126430	9750	9750	9750	9750	0
621	20240703	093400	2126430	9750	9750	9750	9750	0
622	20240703	093300	2126430	9750	9750	9750	9750	0
623	20240703	093200	2126430	9750	9750	9750	9750	117
624	20240703	093100	985680	9750	9750	9750	9750	0
625	20240703	093000	985680	9750	9750	9750	9750	0
626	20240703	092900	985680	9750	9750	9750	9750	0
627	20240703	092800	985680	9750	9750	9750	9750	0
628	20240703	092700	985680	9750	9750	9750	9750	0
629	20240703	092600	985680	9750	9750	9750	9750	1
630	20240703	092500	975930	9750	9750	9750	9750	0
631	20240703	092400	975930	9750	9750	9750	9750	0
632	20240703	092300	975930	9750	9750	9750	9750	0
633	20240703	092200	975930	9750	9750	9750	9750	0
634	20240703	092100	975930	9750	9750	9750	9750	0
635	20240703	092000	975930	9750	9750	9750	9750	0
636	20240703	091900	975930	9750	9750	9750	9750	59
637	20240703	091800	400680	9750	9750	9750	9750	0
638	20240703	091700	400680	9750	9750	9750	9750	0
639	20240703	091600	400680	9750	9750	9750	9750	0
640	20240703	091500	400680	9750	9750	9750	9750	0
641	20240703	091400	400680	9750	9750	9750	9750	0
642	20240703	091300	400680	9750	9750	9750	9750	0
643	20240703	091200	400680	9750	9780	9780	9750	3
644	20240703	091100	371370	9750	9750	9750	9750	0
645	20240703	091000	371370	9750	9750	9750	9750	0
646	20240703	090900	371370	9750	9780	9780	9750	38
647	20240703	090800	0	9750	9750	9750	9750	0
648	20240703	090700	0	9750	9750	9750	9750	0
649	20240703	090600	0	9750	9750	9750	9750	0
650	20240703	090500	0	9750	9750	9750	9750	0
651	20240703	090400	0	9750	9750	9750	9750	0
652	20240703	090300	0	9750	9750	9750	9750	0
653	20240703	090200	0	9750	9750	9750	9750	0
654	20240703	090100	0	9750	9750	9750	9750	0
655	20240703	090000	0	9750	9750	9750	9750	0