KissMeData/084670/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	200200	4607690	9700	9700	9700	9700	113
3	20240711	200100	4607690	9700	9700	9700	9700	0
4	20240711	200000	4607690	9700	9700	9700	9700	0
5	20240711	195900	4607690	9700	9700	9700	9700	0
6	20240711	195800	4607690	9700	9700	9700	9700	0
7	20240711	195700	4607690	9700	9700	9700	9700	0
8	20240711	195600	4607690	9700	9700	9700	9700	0
9	20240711	195500	4607690	9700	9700	9700	9700	0
10	20240711	195400	4607690	9700	9700	9700	9700	0
11	20240711	195300	4607690	9700	9700	9700	9700	0
12	20240711	195200	4607690	9700	9700	9700	9700	0
13	20240711	195100	4607690	9700	9700	9700	9700	0
14	20240711	195000	4607690	9700	9700	9700	9700	0
15	20240711	194900	4607690	9700	9700	9700	9700	0
16	20240711	194800	4607690	9700	9700	9700	9700	0
17	20240711	194700	4607690	9700	9700	9700	9700	0
18	20240711	194600	4607690	9700	9700	9700	9700	0
19	20240711	194500	4607690	9700	9700	9700	9700	0
20	20240711	194400	4607690	9700	9700	9700	9700	0
21	20240711	194300	4607690	9700	9700	9700	9700	0
22	20240711	194200	4607690	9700	9700	9700	9700	0
23	20240711	194100	4607690	9700	9700	9700	9700	0
24	20240711	194000	4607690	9700	9700	9700	9700	0
25	20240711	193900	4607690	9700	9700	9700	9700	0
26	20240711	193800	4607690	9700	9700	9700	9700	0
27	20240711	193700	4607690	9700	9700	9700	9700	0
28	20240711	193600	4607690	9700	9700	9700	9700	0
29	20240711	193500	4607690	9700	9700	9700	9700	0
30	20240711	193400	4607690	9700	9700	9700	9700	0
31	20240711	193300	4607690	9700	9700	9700	9700	0
32	20240711	193200	4607690	9700	9700	9700	9700	113
33	20240711	193100	4607690	9700	9700	9700	9700	0
34	20240711	193000	4607690	9700	9700	9700	9700	0
35	20240711	192900	4607690	9700	9700	9700	9700	0
36	20240711	192800	4607690	9700	9700	9700	9700	0
37	20240711	192700	4607690	9700	9700	9700	9700	0
38	20240711	192600	4607690	9700	9700	9700	9700	0
39	20240711	192500	4607690	9700	9700	9700	9700	0
40	20240711	192400	4607690	9700	9700	9700	9700	0
41	20240711	192300	4607690	9700	9700	9700	9700	0
42	20240711	192200	4607690	9700	9700	9700	9700	0
43	20240711	192100	4607690	9700	9700	9700	9700	0
44	20240711	192000	4607690	9700	9700	9700	9700	0
45	20240711	191900	4607690	9700	9700	9700	9700	0
46	20240711	191800	4607690	9700	9700	9700	9700	0
47	20240711	191700	4607690	9700	9700	9700	9700	0
48	20240711	191600	4607690	9700	9700	9700	9700	0
49	20240711	191500	4607690	9700	9700	9700	9700	0
50	20240711	191400	4607690	9700	9700	9700	9700	0
51	20240711	191300	4607690	9700	9700	9700	9700	0
52	20240711	191200	4607690	9700	9700	9700	9700	0
53	20240711	191100	4607690	9700	9700	9700	9700	0
54	20240711	191000	4607690	9700	9700	9700	9700	0
55	20240711	190900	4607690	9700	9700	9700	9700	0
56	20240711	190800	4607690	9700	9700	9700	9700	0
57	20240711	190700	4607690	9700	9700	9700	9700	0
58	20240711	190600	4607690	9700	9700	9700	9700	0
59	20240711	190500	4607690	9700	9700	9700	9700	0
60	20240711	190400	4607690	9700	9700	9700	9700	0
61	20240711	190300	4607690	9700	9700	9700	9700	0
62	20240711	190200	4607690	9700	9700	9700	9700	113
63	20240711	190100	4607690	9700	9700	9700	9700	0
64	20240711	190000	4607690	9700	9700	9700	9700	0
65	20240711	185900	4607690	9700	9700	9700	9700	0
66	20240711	185800	4607690	9700	9700	9700	9700	0
67	20240711	185700	4607690	9700	9700	9700	9700	0
68	20240711	185600	4607690	9700	9700	9700	9700	0
69	20240711	185500	4607690	9700	9700	9700	9700	0
70	20240711	185400	4607690	9700	9700	9700	9700	0
71	20240711	185300	4607690	9700	9700	9700	9700	0
72	20240711	185200	4607690	9700	9700	9700	9700	0
73	20240711	185100	4607690	9700	9700	9700	9700	0
74	20240711	185000	4607690	9700	9700	9700	9700	0
75	20240711	184900	4607690	9700	9700	9700	9700	0
76	20240711	184800	4607690	9700	9700	9700	9700	0
77	20240711	184700	4607690	9700	9700	9700	9700	0
78	20240711	184600	4607690	9700	9700	9700	9700	0
79	20240711	184500	4607690	9700	9700	9700	9700	0
80	20240711	184400	4607690	9700	9700	9700	9700	0
81	20240711	184300	4607690	9700	9700	9700	9700	0
82	20240711	184200	4607690	9700	9700	9700	9700	0
83	20240711	184100	4607690	9700	9700	9700	9700	0
84	20240711	184000	4607690	9700	9700	9700	9700	0
85	20240711	183900	4607690	9700	9700	9700	9700	0
86	20240711	183800	4607690	9700	9700	9700	9700	0
87	20240711	183700	4607690	9700	9700	9700	9700	0
88	20240711	183600	4607690	9700	9700	9700	9700	0
89	20240711	183500	4607690	9700	9700	9700	9700	0
90	20240711	183400	4607690	9700	9700	9700	9700	0
91	20240711	183300	4607690	9700	9700	9700	9700	0
92	20240711	183200	4607690	9700	9700	9700	9700	113
93	20240711	183100	4607690	9700	9700	9700	9700	0
94	20240711	183000	4607690	9700	9700	9700	9700	0
95	20240711	182900	4607690	9700	9700	9700	9700	0
96	20240711	182800	4607690	9700	9700	9700	9700	0
97	20240711	182700	4607690	9700	9700	9700	9700	0
98	20240711	182600	4607690	9700	9700	9700	9700	0
99	20240711	182500	4607690	9700	9700	9700	9700	0
100	20240711	182400	4607690	9700	9700	9700	9700	0
101	20240711	182300	4607690	9700	9700	9700	9700	0
102	20240711	182200	4607690	9700	9700	9700	9700	0
103	20240711	182100	4607690	9700	9700	9700	9700	0
104	20240711	182000	4607690	9700	9700	9700	9700	0
105	20240711	181900	4607690	9700	9700	9700	9700	0
106	20240711	181800	4607690	9700	9700	9700	9700	0
107	20240711	181700	4607690	9700	9700	9700	9700	0
108	20240711	181600	4607690	9700	9700	9700	9700	0
109	20240711	181500	4607690	9700	9700	9700	9700	0
110	20240711	181400	4607690	9700	9700	9700	9700	0
111	20240711	181300	4607690	9700	9700	9700	9700	0
112	20240711	181200	4607690	9700	9700	9700	9700	0
113	20240711	181100	4607690	9700	9700	9700	9700	0
114	20240711	181000	4607690	9700	9700	9700	9700	0
115	20240711	180900	4607690	9700	9700	9700	9700	0
116	20240711	180800	4607690	9700	9700	9700	9700	0
117	20240711	180700	4607690	9700	9700	9700	9700	0
118	20240711	180600	4607690	9700	9700	9700	9700	0
119	20240711	180500	4607690	9700	9700	9700	9700	0
120	20240711	180400	4607690	9700	9700	9700	9700	0
121	20240711	180300	4607690	9700	9700	9700	9700	0
122	20240711	180200	4607690	9700	9700	9700	9700	113
123	20240711	180100	4607690	9700	9700	9700	9700	0
124	20240711	180000	4607690	9700	9700	9700	9700	0
125	20240711	175900	4607690	9700	9700	9700	9700	0
126	20240711	175800	4607690	9700	9700	9700	9700	0
127	20240711	175700	4607690	9700	9700	9700	9700	0
128	20240711	175600	4607690	9700	9700	9700	9700	0
129	20240711	175500	4607690	9700	9700	9700	9700	0
130	20240711	175400	4607690	9700	9700	9700	9700	0
131	20240711	175300	4607690	9700	9700	9700	9700	0
132	20240711	175200	4607690	9700	9700	9700	9700	0
133	20240711	175100	4607690	9700	9700	9700	9700	0
134	20240711	175000	4607690	9700	9700	9700	9700	0
135	20240711	174900	4607690	9700	9700	9700	9700	0
136	20240711	174800	4607690	9700	9700	9700	9700	0
137	20240711	174700	4607690	9700	9700	9700	9700	0
138	20240711	174600	4607690	9700	9700	9700	9700	0
139	20240711	174500	4607690	9700	9700	9700	9700	0
140	20240711	174400	4607690	9700	9700	9700	9700	0
141	20240711	174300	4607690	9700	9700	9700	9700	0
142	20240711	174200	4607690	9700	9700	9700	9700	0
143	20240711	174100	4607690	9700	9700	9700	9700	0
144	20240711	174000	4607690	9700	9700	9700	9700	0
145	20240711	173900	4607690	9700	9700	9700	9700	0
146	20240711	173800	4607690	9700	9700	9700	9700	0
147	20240711	173700	4607690	9700	9700	9700	9700	0
148	20240711	173600	4607690	9700	9700	9700	9700	0
149	20240711	173500	4607690	9700	9700	9700	9700	0
150	20240711	173400	4607690	9700	9700	9700	9700	0
151	20240711	173300	4607690	9700	9700	9700	9700	0
152	20240711	173200	4607690	9700	9700	9700	9700	113
153	20240711	173100	4607690	9700	9700	9700	9700	0
154	20240711	173000	4607690	9700	9700	9700	9700	0
155	20240711	172900	4607690	9700	9700	9700	9700	0
156	20240711	172800	4607690	9700	9700	9700	9700	0
157	20240711	172700	4607690	9700	9700	9700	9700	0
158	20240711	172600	4607690	9700	9700	9700	9700	0
159	20240711	172500	4607690	9700	9700	9700	9700	0
160	20240711	172400	4607690	9700	9700	9700	9700	0
161	20240711	172300	4607690	9700	9700	9700	9700	0
162	20240711	172200	4607690	9700	9700	9700	9700	0
163	20240711	172100	4607690	9700	9700	9700	9700	0
164	20240711	172000	4607690	9700	9700	9700	9700	0
165	20240711	171900	4607690	9700	9700	9700	9700	0
166	20240711	171800	4607690	9700	9700	9700	9700	0
167	20240711	171700	4607690	9700	9700	9700	9700	0
168	20240711	171600	4607690	9700	9700	9700	9700	0
169	20240711	171500	4607690	9700	9700	9700	9700	0
170	20240711	171400	4607690	9700	9700	9700	9700	0
171	20240711	171300	4607690	9700	9700	9700	9700	0
172	20240711	171200	4607690	9700	9700	9700	9700	0
173	20240711	171100	4607690	9700	9700	9700	9700	0
174	20240711	171000	4607690	9700	9700	9700	9700	0
175	20240711	170900	4607690	9700	9700	9700	9700	0
176	20240711	170800	4607690	9700	9700	9700	9700	0
177	20240711	170700	4607690	9700	9700	9700	9700	0
178	20240711	170600	4607690	9700	9700	9700	9700	0
179	20240711	170500	4607690	9700	9700	9700	9700	0
180	20240711	170400	4607690	9700	9700	9700	9700	0
181	20240711	170300	4607690	9700	9700	9700	9700	0
182	20240711	170200	4607690	9700	9700	9700	9700	113
183	20240711	170100	4607690	9700	9700	9700	9700	0
184	20240711	170000	4607690	9700	9700	9700	9700	0
185	20240711	165900	4607690	9700	9700	9700	9700	0
186	20240711	165800	4607690	9700	9700	9700	9700	0
187	20240711	165700	4607690	9700	9700	9700	9700	0
188	20240711	165600	4607690	9700	9700	9700	9700	0
189	20240711	165500	4607690	9700	9700	9700	9700	0
190	20240711	165400	4607690	9700	9700	9700	9700	0
191	20240711	165300	4607690	9700	9700	9700	9700	0
192	20240711	165200	4607690	9700	9700	9700	9700	0
193	20240711	165100	4607690	9700	9700	9700	9700	0
194	20240711	165000	4607690	9700	9700	9700	9700	0
195	20240711	164900	4607690	9700	9700	9700	9700	0
196	20240711	164800	4607690	9700	9700	9700	9700	0
197	20240711	164700	4607690	9700	9700	9700	9700	0
198	20240711	164600	4607690	9700	9700	9700	9700	0
199	20240711	164500	4607690	9700	9700	9700	9700	0
200	20240711	164400	4607690	9700	9700	9700	9700	0
201	20240711	164300	4607690	9700	9700	9700	9700	0
202	20240711	164200	4607690	9700	9700	9700	9700	0
203	20240711	164100	4607690	9700	9700	9700	9700	0
204	20240711	164000	4607690	9700	9700	9700	9700	0
205	20240711	163900	4607690	9700	9700	9700	9700	0
206	20240711	163800	4607690	9700	9700	9700	9700	0
207	20240711	163700	4607690	9700	9700	9700	9700	0
208	20240711	163600	4607690	9700	9700	9700	9700	0
209	20240711	163500	4607690	9700	9700	9700	9700	0
210	20240711	163400	4607690	9700	9700	9700	9700	0
211	20240711	163300	4607690	9700	9700	9700	9700	0
212	20240711	163200	4607690	9700	9700	9700	9700	113
213	20240711	163100	4607690	9700	9700	9700	9700	0
214	20240711	163000	4607690	9700	9700	9700	9700	0
215	20240711	162900	4607690	9700	9700	9700	9700	0
216	20240711	162800	4607690	9700	9700	9700	9700	0
217	20240711	162700	4607690	9700	9700	9700	9700	0
218	20240711	162600	4607690	9700	9700	9700	9700	0
219	20240711	162500	4607690	9700	9700	9700	9700	0
220	20240711	162400	4607690	9700	9700	9700	9700	0
221	20240711	162300	4607690	9700	9700	9700	9700	0
222	20240711	162200	4607690	9700	9700	9700	9700	0
223	20240711	162100	4607690	9700	9700	9700	9700	0
224	20240711	162000	4607690	9700	9700	9700	9700	0
225	20240711	161900	4607690	9700	9700	9700	9700	0
226	20240711	161800	4607690	9700	9700	9700	9700	0
227	20240711	161700	4607690	9700	9700	9700	9700	0
228	20240711	161600	4607690	9700	9700	9700	9700	0
229	20240711	161500	4607690	9700	9700	9700	9700	0
230	20240711	161400	4607690	9700	9700	9700	9700	0
231	20240711	161300	4607690	9700	9700	9700	9700	0
232	20240711	161200	4607690	9700	9700	9700	9700	0
233	20240711	161100	4607690	9700	9700	9700	9700	0
234	20240711	161000	4607690	9700	9700	9700	9700	0
235	20240711	160900	4607690	9700	9700	9700	9700	0
236	20240711	160800	4607690	9700	9700	9700	9700	0
237	20240711	160700	4607690	9700	9700	9700	9700	0
238	20240711	160600	4607690	9700	9700	9700	9700	0
239	20240711	160500	4607690	9700	9700	9700	9700	0
240	20240711	160400	4607690	9700	9700	9700	9700	0
241	20240711	160300	4607690	9700	9700	9700	9700	0
242	20240711	160200	4607690	9700	9700	9700	9700	113
243	20240711	160100	4607690	9700	9700	9700	9700	0
244	20240711	160000	4607690	9700	9700	9700	9700	0
245	20240711	155900	4607690	9700	9700	9700	9700	0
246	20240711	155800	4607690	9700	9700	9700	9700	0
247	20240711	155700	4607690	9700	9700	9700	9700	0
248	20240711	155600	4607690	9700	9700	9700	9700	0
249	20240711	155500	4607690	9700	9700	9700	9700	0
250	20240711	155400	4607690	9700	9700	9700	9700	0
251	20240711	155300	4607690	9700	9700	9700	9700	0
252	20240711	155200	4607690	9700	9700	9700	9700	0
253	20240711	155100	4607690	9700	9700	9700	9700	0
254	20240711	155000	4607690	9700	9700	9700	9700	0
255	20240711	154900	4607690	9700	9700	9700	9700	0
256	20240711	154800	4607690	9700	9700	9700	9700	0
257	20240711	154700	4607690	9700	9700	9700	9700	0
258	20240711	154600	4607690	9700	9700	9700	9700	0
259	20240711	154500	4607690	9700	9700	9700	9700	0
260	20240711	154400	4607690	9700	9700	9700	9700	0
261	20240711	154300	4607690	9700	9700	9700	9700	0
262	20240711	154200	4607690	9700	9700	9700	9700	0
263	20240711	154100	4607690	9700	9700	9700	9700	0
264	20240711	154000	4607690	9700	9700	9700	9700	0
265	20240711	153900	4607690	9700	9700	9700	9700	0
266	20240711	153800	4607690	9700	9700	9700	9700	0
267	20240711	153700	4607690	9700	9700	9700	9700	0
268	20240711	153600	4607690	9700	9700	9700	9700	0
269	20240711	153500	4607690	9700	9700	9700	9700	0
270	20240711	153400	4607690	9700	9700	9700	9700	0
271	20240711	153300	4607690	9700	9700	9700	9700	0
272	20240711	153200	4607690	9700	9700	9700	9700	113
273	20240711	153100	4607690	9700	9700	9700	9700	0
274	20240711	153000	4607690	9700	9700	9700	9700	113
275	20240711	152900	3511590	9770	9770	9770	9770	0
276	20240711	152800	3511590	9770	9770	9770	9770	0
277	20240711	152700	3511590	9770	9770	9770	9770	0
278	20240711	152600	3511590	9770	9770	9770	9770	0
279	20240711	152500	3511590	9770	9770	9770	9770	0
280	20240711	152400	3511590	9770	9770	9770	9770	0
281	20240711	152300	3511590	9770	9770	9770	9770	0
282	20240711	152200	3511590	9770	9770	9770	9770	0
283	20240711	152100	3511590	9770	9770	9770	9770	0
284	20240711	152000	3511590	9770	9770	9770	9770	0
285	20240711	151900	3511590	9770	9770	9770	9770	5
286	20240711	151800	3462740	9780	9780	9780	9780	0
287	20240711	151700	3462740	9780	9780	9780	9780	1
288	20240711	151600	3452960	9780	9780	9780	9780	0
289	20240711	151500	3452960	9780	9780	9780	9780	0
290	20240711	151400	3452960	9780	9780	9780	9780	0
291	20240711	151300	3452960	9780	9780	9780	9780	0
292	20240711	151200	3452960	9780	9780	9780	9780	0
293	20240711	151100	3452960	9780	9820	9820	9780	4
294	20240711	151000	3413800	9780	9780	9780	9780	0
295	20240711	150900	3413800	9780	9780	9780	9780	0
296	20240711	150800	3413800	9780	9790	9790	9780	3
297	20240711	150700	3384450	9820	9820	9820	9820	0
298	20240711	150600	3384450	9820	9820	9820	9820	0
299	20240711	150500	3384450	9820	9820	9820	9820	0
300	20240711	150400	3384450	9820	9820	9820	9820	0
301	20240711	150300	3384450	9820	9820	9820	9820	0
302	20240711	150200	3384450	9820	9820	9820	9820	0
303	20240711	150100	3384450	9820	9820	9820	9820	0
304	20240711	150000	3384450	9820	9820	9820	9820	0
305	20240711	145900	3384450	9820	9820	9820	9820	0
306	20240711	145800	3384450	9820	9820	9820	9820	0
307	20240711	145700	3384450	9820	9820	9820	9820	0
308	20240711	145600	3384450	9820	9820	9820	9820	0
309	20240711	145500	3384450	9820	9820	9820	9820	0
310	20240711	145400	3384450	9820	9820	9820	9820	0
311	20240711	145300	3384450	9820	9820	9820	9820	0
312	20240711	145200	3384450	9820	9820	9820	9820	0
313	20240711	145100	3384450	9820	9820	9820	9820	0
314	20240711	145000	3384450	9820	9820	9820	9820	0
315	20240711	144900	3384450	9820	9820	9820	9820	0
316	20240711	144800	3384450	9820	9820	9820	9820	0
317	20240711	144700	3384450	9820	9820	9820	9820	2
318	20240711	144600	3364810	9780	9780	9780	9780	0
319	20240711	144500	3364810	9780	9780	9780	9780	0
320	20240711	144400	3364810	9780	9780	9780	9780	0
321	20240711	144300	3364810	9780	9780	9780	9780	0
322	20240711	144200	3364810	9780	9780	9780	9780	0
323	20240711	144100	3364810	9780	9780	9780	9780	0
324	20240711	144000	3364810	9780	9780	9780	9780	0
325	20240711	143900	3364810	9780	9780	9780	9780	0
326	20240711	143800	3364810	9780	9780	9780	9780	14
327	20240711	143700	3227890	9780	9780	9780	9780	0
328	20240711	143600	3227890	9780	9780	9780	9780	2
329	20240711	143500	3208330	9790	9790	9790	9790	0
330	20240711	143400	3208330	9790	9790	9790	9790	0
331	20240711	143300	3208330	9790	9790	9790	9790	0
332	20240711	143200	3208330	9790	9790	9790	9790	0
333	20240711	143100	3208330	9790	9790	9790	9790	0
334	20240711	143000	3208330	9790	9790	9790	9790	0
335	20240711	142900	3208330	9790	9790	9790	9790	0
336	20240711	142800	3208330	9790	9790	9790	9790	0
337	20240711	142700	3208330	9790	9790	9790	9790	0
338	20240711	142600	3208330	9790	9790	9790	9790	0
339	20240711	142500	3208330	9790	9790	9790	9790	0
340	20240711	142400	3208330	9790	9790	9790	9790	0
341	20240711	142300	3208330	9790	9790	9790	9790	0
342	20240711	142200	3208330	9790	9790	9790	9790	0
343	20240711	142100	3208330	9790	9790	9790	9790	0
344	20240711	142000	3208330	9790	9790	9790	9790	0
345	20240711	141900	3208330	9790	9790	9790	9790	0
346	20240711	141800	3208330	9790	9790	9790	9790	0
347	20240711	141700	3208330	9790	9790	9790	9790	0
348	20240711	141600	3208330	9790	9790	9790	9790	0
349	20240711	141500	3208330	9790	9790	9790	9790	0
350	20240711	141400	3208330	9790	9790	9790	9790	0
351	20240711	141300	3208330	9790	9790	9790	9790	0
352	20240711	141200	3208330	9790	9790	9790	9790	0
353	20240711	141100	3208330	9790	9790	9790	9790	0
354	20240711	141000	3208330	9790	9790	9790	9790	0
355	20240711	140900	3208330	9790	9790	9790	9790	1
356	20240711	140800	3198540	9840	9840	9840	9840	0
357	20240711	140700	3198540	9840	9840	9840	9840	0
358	20240711	140600	3198540	9840	9840	9840	9840	0
359	20240711	140500	3198540	9840	9840	9840	9840	0
360	20240711	140400	3198540	9840	9840	9840	9840	0
361	20240711	140300	3198540	9840	9840	9840	9840	0
362	20240711	140200	3198540	9840	9840	9840	9840	0
363	20240711	140100	3198540	9840	9840	9840	9840	0
364	20240711	140000	3198540	9840	9840	9840	9840	0
365	20240711	135900	3198540	9840	9840	9840	9840	0
366	20240711	135800	3198540	9840	9840	9840	9840	0
367	20240711	135700	3198540	9840	9840	9840	9840	0
368	20240711	135600	3198540	9840	9840	9840	9840	0
369	20240711	135500	3198540	9840	9840	9840	9840	0
370	20240711	135400	3198540	9840	9840	9840	9840	0
371	20240711	135300	3198540	9840	9840	9840	9840	0
372	20240711	135200	3198540	9840	9840	9840	9840	0
373	20240711	135100	3198540	9840	9840	9840	9840	0
374	20240711	135000	3198540	9840	9840	9840	9840	0
375	20240711	134900	3198540	9840	9840	9840	9840	0
376	20240711	134800	3198540	9840	9840	9840	9840	0
377	20240711	134700	3198540	9840	9840	9840	9840	0
378	20240711	134600	3198540	9840	9840	9840	9840	0
379	20240711	134500	3198540	9840	9840	9840	9840	0
380	20240711	134400	3198540	9840	9840	9840	9840	0
381	20240711	134300	3198540	9840	9840	9840	9840	0
382	20240711	134200	3198540	9840	9840	9840	9840	0
383	20240711	134100	3198540	9840	9840	9840	9840	2
384	20240711	134000	3178860	9860	9860	9860	9860	0
385	20240711	133900	3178860	9860	9860	9860	9860	0
386	20240711	133800	3178860	9860	9860	9860	9860	0
387	20240711	133700	3178860	9860	9860	9860	9860	0
388	20240711	133600	3178860	9860	9860	9860	9860	0
389	20240711	133500	3178860	9860	9860	9860	9860	0
390	20240711	133400	3178860	9860	9860	9860	9860	0
391	20240711	133300	3178860	9860	9860	9860	9860	0
392	20240711	133200	3178860	9860	9860	9860	9860	0
393	20240711	133100	3178860	9860	9860	9860	9860	0
394	20240711	133000	3178860	9860	9860	9860	9860	0
395	20240711	132900	3178860	9860	9860	9860	9860	0
396	20240711	132800	3178860	9860	9860	9860	9860	0
397	20240711	132700	3178860	9860	9860	9860	9860	0
398	20240711	132600	3178860	9860	9860	9860	9860	0
399	20240711	132500	3178860	9860	9860	9860	9860	0
400	20240711	132400	3178860	9860	9860	9860	9860	0
401	20240711	132300	3178860	9860	9860	9860	9860	0
402	20240711	132200	3178860	9860	9860	9860	9860	0
403	20240711	132100	3178860	9860	9860	9860	9860	0
404	20240711	132000	3178860	9860	9860	9860	9860	0
405	20240711	131900	3178860	9860	9860	9860	9860	0
406	20240711	131800	3178860	9860	9830	9860	9830	2
407	20240711	131700	3159170	9830	9830	9830	9830	0
408	20240711	131600	3159170	9830	9830	9830	9830	0
409	20240711	131500	3159170	9830	9830	9830	9830	0
410	20240711	131400	3159170	9830	9830	9830	9830	0
411	20240711	131300	3159170	9830	9830	9830	9830	0
412	20240711	131200	3159170	9830	9830	9830	9830	0
413	20240711	131100	3159170	9830	9830	9830	9830	0
414	20240711	131000	3159170	9830	9830	9830	9830	0
415	20240711	130900	3159170	9830	9830	9830	9830	0
416	20240711	130800	3159170	9830	9830	9830	9830	0
417	20240711	130700	3159170	9830	9830	9830	9830	0
418	20240711	130600	3159170	9830	9830	9830	9830	0
419	20240711	130500	3159170	9830	9830	9830	9830	0
420	20240711	130400	3159170	9830	9830	9830	9830	0
421	20240711	130300	3159170	9830	9830	9830	9830	0
422	20240711	130200	3159170	9830	9830	9830	9830	0
423	20240711	130100	3159170	9830	9830	9830	9830	0
424	20240711	130000	3159170	9830	9830	9830	9830	0
425	20240711	125900	3159170	9830	9830	9830	9830	0
426	20240711	125800	3159170	9830	9830	9830	9830	0
427	20240711	125700	3159170	9830	9830	9830	9830	0
428	20240711	125600	3159170	9830	9830	9830	9830	0
429	20240711	125500	3159170	9830	9830	9830	9830	0
430	20240711	125400	3159170	9830	9830	9830	9830	0
431	20240711	125300	3159170	9830	9830	9830	9830	0
432	20240711	125200	3159170	9830	9830	9830	9830	0
433	20240711	125100	3159170	9830	9830	9830	9830	0
434	20240711	125000	3159170	9830	9830	9830	9830	0
435	20240711	124900	3159170	9830	9830	9830	9830	0
436	20240711	124800	3159170	9830	9830	9830	9830	0
437	20240711	124700	3159170	9830	9830	9830	9830	0
438	20240711	124600	3159170	9830	9830	9830	9830	0
439	20240711	124500	3159170	9830	9830	9830	9830	1
440	20240711	124400	3149340	9870	9870	9870	9870	0
441	20240711	124300	3149340	9870	9870	9870	9870	0
442	20240711	124200	3149340	9870	9870	9870	9870	0
443	20240711	124100	3149340	9870	9870	9870	9870	0
444	20240711	124000	3149340	9870	9870	9870	9870	0
445	20240711	123900	3149340	9870	9870	9870	9870	0
446	20240711	123800	3149340	9870	9870	9870	9870	0
447	20240711	123700	3149340	9870	9870	9870	9870	0
448	20240711	123600	3149340	9870	9870	9870	9870	0
449	20240711	123500	3149340	9870	9870	9870	9870	0
450	20240711	123400	3149340	9870	9870	9870	9870	0
451	20240711	123300	3149340	9870	9870	9870	9870	0
452	20240711	123200	3149340	9870	9870	9870	9870	0
453	20240711	123100	3149340	9870	9870	9870	9870	0
454	20240711	123000	3149340	9870	9870	9870	9870	0
455	20240711	122900	3149340	9870	9870	9870	9870	0
456	20240711	122800	3149340	9870	9870	9870	9870	0
457	20240711	122700	3149340	9870	9870	9870	9870	0
458	20240711	122600	3149340	9870	9870	9870	9870	0
459	20240711	122500	3149340	9870	9870	9870	9870	0
460	20240711	122400	3149340	9870	9870	9870	9870	0
461	20240711	122300	3149340	9870	9870	9870	9870	0
462	20240711	122200	3149340	9870	9870	9870	9870	0
463	20240711	122100	3149340	9870	9870	9870	9870	0
464	20240711	122000	3149340	9870	9870	9870	9870	0
465	20240711	121900	3149340	9870	9870	9870	9870	0
466	20240711	121800	3149340	9870	9830	9870	9830	119
467	20240711	121700	1974850	9830	9830	9830	9830	0
468	20240711	121600	1974850	9830	9830	9830	9830	0
469	20240711	121500	1974850	9830	9830	9830	9830	0
470	20240711	121400	1974850	9830	9830	9830	9830	0
471	20240711	121300	1974850	9830	9830	9830	9830	0
472	20240711	121200	1974850	9830	9830	9830	9830	0
473	20240711	121100	1974850	9830	9830	9830	9830	0
474	20240711	121000	1974850	9830	9830	9830	9830	0
475	20240711	120900	1974850	9830	9830	9830	9830	0
476	20240711	120800	1974850	9830	9800	9850	9800	32
477	20240711	120700	1660530	9800	9800	9800	9800	0
478	20240711	120600	1660530	9800	9800	9800	9800	0
479	20240711	120500	1660530	9800	9800	9800	9800	0
480	20240711	120400	1660530	9800	9800	9800	9800	0
481	20240711	120300	1660530	9800	9800	9800	9800	0
482	20240711	120200	1660530	9800	9800	9800	9800	0
483	20240711	120100	1660530	9800	9800	9800	9800	0
484	20240711	120000	1660530	9800	9800	9800	9800	0
485	20240711	115900	1660530	9800	9800	9800	9800	0
486	20240711	115800	1660530	9800	9800	9800	9800	0
487	20240711	115700	1660530	9800	9800	9800	9800	0
488	20240711	115600	1660530	9800	9800	9800	9800	0
489	20240711	115500	1660530	9800	9800	9800	9800	0
490	20240711	115400	1660530	9800	9800	9800	9800	0
491	20240711	115300	1660530	9800	9800	9800	9800	0
492	20240711	115200	1660530	9800	9800	9800	9800	0
493	20240711	115100	1660530	9800	9800	9800	9800	0
494	20240711	115000	1660530	9800	9800	9800	9800	0
495	20240711	114900	1660530	9800	9800	9800	9800	0
496	20240711	114800	1660530	9800	9800	9800	9800	5
497	20240711	114700	1611530	9780	9780	9780	9780	0
498	20240711	114600	1611530	9780	9780	9780	9780	0
499	20240711	114500	1611530	9780	9780	9780	9780	0
500	20240711	114400	1611530	9780	9780	9780	9780	0
501	20240711	114300	1611530	9780	9780	9780	9780	0
502	20240711	114200	1611530	9780	9780	9780	9780	0
503	20240711	114100	1611530	9780	9780	9780	9780	0
504	20240711	114000	1611530	9780	9780	9780	9780	0
505	20240711	113900	1611530	9780	9780	9780	9780	0
506	20240711	113800	1611530	9780	9790	9790	9780	4
507	20240711	113700	1572390	9800	9800	9800	9800	0
508	20240711	113600	1572390	9800	9800	9800	9800	0
509	20240711	113500	1572390	9800	9800	9800	9800	1
510	20240711	113400	1562590	9800	9800	9800	9800	0
511	20240711	113300	1562590	9800	9800	9800	9800	0
512	20240711	113200	1562590	9800	9800	9800	9800	1
513	20240711	113100	1552790	9800	9800	9800	9800	0
514	20240711	113000	1552790	9800	9800	9800	9800	0
515	20240711	112900	1552790	9800	9800	9800	9800	1
516	20240711	112800	1542990	9800	9800	9800	9800	0
517	20240711	112700	1542990	9800	9800	9800	9800	1
518	20240711	112600	1533190	9800	9800	9800	9800	0
519	20240711	112500	1533190	9800	9800	9800	9800	0
520	20240711	112400	1533190	9800	9800	9800	9800	0
521	20240711	112300	1533190	9800	9800	9800	9800	0
522	20240711	112200	1533190	9800	9800	9800	9800	0
523	20240711	112100	1533190	9800	9800	9800	9800	0
524	20240711	112000	1533190	9800	9800	9800	9800	0
525	20240711	111900	1533190	9800	9800	9800	9800	0
526	20240711	111800	1533190	9800	9800	9800	9800	0
527	20240711	111700	1533190	9800	9800	9800	9800	0
528	20240711	111600	1533190	9800	9800	9800	9800	1
529	20240711	111500	1523390	9800	9800	9800	9800	0
530	20240711	111400	1523390	9800	9800	9800	9800	0
531	20240711	111300	1523390	9800	9800	9800	9800	0
532	20240711	111200	1523390	9800	9800	9800	9800	0
533	20240711	111100	1523390	9800	9800	9800	9800	0
534	20240711	111000	1523390	9800	9800	9800	9800	0
535	20240711	110900	1523390	9800	9800	9800	9800	0
536	20240711	110800	1523390	9800	9800	9800	9800	0
537	20240711	110700	1523390	9800	9800	9800	9800	0
538	20240711	110600	1523390	9800	9800	9800	9800	0
539	20240711	110500	1523390	9800	9800	9800	9800	0
540	20240711	110400	1523390	9800	9800	9800	9800	0
541	20240711	110300	1523390	9800	9800	9800	9800	0
542	20240711	110200	1523390	9800	9800	9800	9800	0
543	20240711	110100	1523390	9800	9800	9800	9800	0
544	20240711	110000	1523390	9800	9800	9800	9800	0
545	20240711	105900	1523390	9800	9800	9800	9800	0
546	20240711	105800	1523390	9800	9800	9800	9800	0
547	20240711	105700	1523390	9800	9800	9800	9800	0
548	20240711	105600	1523390	9800	9800	9800	9800	0
549	20240711	105500	1523390	9800	9800	9800	9800	0
550	20240711	105400	1523390	9800	9800	9800	9800	0
551	20240711	105300	1523390	9800	9800	9800	9800	0
552	20240711	105200	1523390	9800	9800	9800	9800	0
553	20240711	105100	1523390	9800	9800	9800	9800	0
554	20240711	105000	1523390	9800	9800	9800	9800	0
555	20240711	104900	1523390	9800	9800	9800	9800	0
556	20240711	104800	1523390	9800	9800	9800	9800	0
557	20240711	104700	1523390	9800	9800	9800	9800	0
558	20240711	104600	1523390	9800	9800	9800	9800	0
559	20240711	104500	1523390	9800	9800	9800	9800	0
560	20240711	104400	1523390	9800	9800	9800	9800	0
561	20240711	104300	1523390	9800	9800	9800	9800	0
562	20240711	104200	1523390	9800	9800	9800	9800	0
563	20240711	104100	1523390	9800	9800	9800	9800	0
564	20240711	104000	1523390	9800	9800	9800	9800	0
565	20240711	103900	1523390	9800	9800	9800	9800	0
566	20240711	103800	1523390	9800	9800	9800	9800	0
567	20240711	103700	1523390	9800	9800	9800	9800	0
568	20240711	103600	1523390	9800	9800	9800	9800	0
569	20240711	103500	1523390	9800	9800	9800	9800	0
570	20240711	103400	1523390	9800	9800	9800	9800	0
571	20240711	103300	1523390	9800	9800	9800	9800	0
572	20240711	103200	1523390	9800	9800	9800	9800	2
573	20240711	103100	1503790	9800	9800	9800	9800	0
574	20240711	103000	1503790	9800	9800	9800	9800	0
575	20240711	102900	1503790	9800	9800	9800	9800	0
576	20240711	102800	1503790	9800	9800	9800	9800	0
577	20240711	102700	1503790	9800	9800	9800	9800	0
578	20240711	102600	1503790	9800	9800	9800	9800	0
579	20240711	102500	1503790	9800	9800	9800	9800	0
580	20240711	102400	1503790	9800	9770	9800	9770	3
581	20240711	102300	1474450	9870	9870	9870	9870	0
582	20240711	102200	1474450	9870	9870	9870	9870	0
583	20240711	102100	1474450	9870	9870	9870	9870	0
584	20240711	102000	1474450	9870	9770	9870	9770	56
585	20240711	101900	926440	9770	9770	9770	9770	10
586	20240711	101800	828740	9770	9770	9770	9770	0
587	20240711	101700	828740	9770	9770	9770	9770	0
588	20240711	101600	828740	9770	9770	9770	9770	0
589	20240711	101500	828740	9770	9770	9770	9770	0
590	20240711	101400	828740	9770	9770	9770	9770	0
591	20240711	101300	828740	9770	9770	9770	9770	1
592	20240711	101200	818970	9770	9770	9770	9770	0
593	20240711	101100	818970	9770	9770	9770	9770	0
594	20240711	101000	818970	9770	9770	9770	9770	0
595	20240711	100900	818970	9770	9770	9770	9770	0
596	20240711	100800	818970	9770	9770	9770	9770	0
597	20240711	100700	818970	9770	9770	9770	9770	0
598	20240711	100600	818970	9770	9770	9770	9770	0
599	20240711	100500	818970	9770	9770	9770	9770	0
600	20240711	100400	818970	9770	9770	9770	9770	0
601	20240711	100300	818970	9770	9770	9770	9770	0
602	20240711	100200	818970	9770	9770	9770	9770	0
603	20240711	100100	818970	9770	9770	9770	9770	10
604	20240711	100000	721270	9740	9760	9760	9740	10
605	20240711	095900	623810	9770	9770	9770	9770	0
606	20240711	095800	623810	9770	9770	9770	9770	0
607	20240711	095700	623810	9770	9770	9770	9770	0
608	20240711	095600	623810	9770	9770	9770	9770	0
609	20240711	095500	623810	9770	9770	9770	9770	0
610	20240711	095400	623810	9770	9770	9770	9770	0
611	20240711	095300	623810	9770	9770	9770	9770	0
612	20240711	095200	623810	9770	9770	9770	9770	0
613	20240711	095100	623810	9770	9770	9770	9770	0
614	20240711	095000	623810	9770	9770	9770	9770	0
615	20240711	094900	623810	9770	9770	9770	9770	0
616	20240711	094800	623810	9770	9770	9770	9770	0
617	20240711	094700	623810	9770	9770	9770	9770	0
618	20240711	094600	623810	9770	9770	9770	9770	0
619	20240711	094500	623810	9770	9770	9770	9770	0
620	20240711	094400	623810	9770	9770	9770	9770	0
621	20240711	094300	623810	9770	9770	9770	9770	0
622	20240711	094200	623810	9770	9770	9770	9770	0
623	20240711	094100	623810	9770	9770	9770	9770	1
624	20240711	094000	614040	9770	9770	9770	9770	0
625	20240711	093900	614040	9770	9770	9770	9770	0
626	20240711	093800	614040	9770	9770	9770	9770	11
627	20240711	093700	506570	9740	9740	9740	9740	0
628	20240711	093600	506570	9740	9740	9740	9740	0
629	20240711	093500	506570	9740	9740	9740	9740	0
630	20240711	093400	506570	9740	9740	9740	9740	0
631	20240711	093300	506570	9740	9740	9740	9740	0
632	20240711	093200	506570	9740	9740	9740	9740	0
633	20240711	093100	506570	9740	9740	9740	9740	0
634	20240711	093000	506570	9740	9740	9740	9740	0
635	20240711	092900	506570	9740	9740	9740	9740	0
636	20240711	092800	506570	9740	9740	9740	9740	0
637	20240711	092700	506570	9740	9740	9740	9740	0
638	20240711	092600	506570	9740	9740	9740	9740	0
639	20240711	092500	506570	9740	9740	9740	9740	0
640	20240711	092400	506570	9740	9740	9740	9740	0
641	20240711	092300	506570	9740	9740	9740	9740	0
642	20240711	092200	506570	9740	9740	9740	9740	0
643	20240711	092100	506570	9740	9740	9740	9740	0
644	20240711	092000	506570	9740	9740	9740	9740	0
645	20240711	091900	506570	9740	9740	9740	9740	0
646	20240711	091800	506570	9740	9740	9740	9740	0
647	20240711	091700	506570	9740	9740	9740	9740	0
648	20240711	091600	506570	9740	9740	9740	9740	0
649	20240711	091500	506570	9740	9740	9740	9740	1
650	20240711	091400	496830	9740	9740	9740	9740	2
651	20240711	091300	477350	9770	9770	9770	9770	0
652	20240711	091200	477350	9770	9770	9770	9770	0
653	20240711	091100	477350	9770	9770	9770	9770	0
654	20240711	091000	477350	9770	9770	9770	9770	0
655	20240711	090900	477350	9770	9770	9770	9770	0
656	20240711	090800	477350	9770	9770	9770	9770	0
657	20240711	090700	477350	9770	9770	9770	9770	0
658	20240711	090600	477350	9770	9770	9770	9770	0
659	20240711	090500	477350	9770	9770	9770	9770	0
660	20240711	090400	477350	9770	9770	9770	9770	1
661	20240711	090300	467580	9650	9750	9750	9650	15
662	20240711	090200	322080	9760	9760	9760	9760	33
663	20240711	090100	0	9770	9770	9770	9770	0
664	20240711	090000	0	9770	9770	9770	9770	0