KissMeData/069510/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	195200	37823020	9690	9690	9690	9690	278
3	20240711	195100	37823020	9690	9690	9690	9690	0
4	20240711	195000	37823020	9690	9690	9690	9690	0
5	20240711	194900	37823020	9690	9690	9690	9690	0
6	20240711	194800	37823020	9690	9690	9690	9690	0
7	20240711	194700	37823020	9690	9690	9690	9690	0
8	20240711	194600	37823020	9690	9690	9690	9690	0
9	20240711	194500	37823020	9690	9690	9690	9690	0
10	20240711	194400	37823020	9690	9690	9690	9690	0
11	20240711	194300	37823020	9690	9690	9690	9690	0
12	20240711	194200	37823020	9690	9690	9690	9690	0
13	20240711	194100	37823020	9690	9690	9690	9690	0
14	20240711	194000	37823020	9690	9690	9690	9690	0
15	20240711	193900	37823020	9690	9690	9690	9690	0
16	20240711	193800	37823020	9690	9690	9690	9690	0
17	20240711	193700	37823020	9690	9690	9690	9690	0
18	20240711	193600	37823020	9690	9690	9690	9690	0
19	20240711	193500	37823020	9690	9690	9690	9690	0
20	20240711	193400	37823020	9690	9690	9690	9690	0
21	20240711	193300	37823020	9690	9690	9690	9690	0
22	20240711	193200	37823020	9690	9690	9690	9690	0
23	20240711	193100	37823020	9690	9690	9690	9690	0
24	20240711	193000	37823020	9690	9690	9690	9690	0
25	20240711	192900	37823020	9690	9690	9690	9690	0
26	20240711	192800	37823020	9690	9690	9690	9690	0
27	20240711	192700	37823020	9690	9690	9690	9690	0
28	20240711	192600	37823020	9690	9690	9690	9690	0
29	20240711	192500	37823020	9690	9690	9690	9690	0
30	20240711	192400	37823020	9690	9690	9690	9690	0
31	20240711	192300	37823020	9690	9690	9690	9690	0
32	20240711	192200	37823020	9690	9690	9690	9690	278
33	20240711	192100	37823020	9690	9690	9690	9690	0
34	20240711	192000	37823020	9690	9690	9690	9690	0
35	20240711	191900	37823020	9690	9690	9690	9690	0
36	20240711	191800	37823020	9690	9690	9690	9690	0
37	20240711	191700	37823020	9690	9690	9690	9690	0
38	20240711	191600	37823020	9690	9690	9690	9690	0
39	20240711	191500	37823020	9690	9690	9690	9690	0
40	20240711	191400	37823020	9690	9690	9690	9690	0
41	20240711	191300	37823020	9690	9690	9690	9690	0
42	20240711	191200	37823020	9690	9690	9690	9690	0
43	20240711	191100	37823020	9690	9690	9690	9690	0
44	20240711	191000	37823020	9690	9690	9690	9690	0
45	20240711	190900	37823020	9690	9690	9690	9690	0
46	20240711	190800	37823020	9690	9690	9690	9690	0
47	20240711	190700	37823020	9690	9690	9690	9690	0
48	20240711	190600	37823020	9690	9690	9690	9690	0
49	20240711	190500	37823020	9690	9690	9690	9690	0
50	20240711	190400	37823020	9690	9690	9690	9690	0
51	20240711	190300	37823020	9690	9690	9690	9690	0
52	20240711	190200	37823020	9690	9690	9690	9690	0
53	20240711	190100	37823020	9690	9690	9690	9690	0
54	20240711	190000	37823020	9690	9690	9690	9690	0
55	20240711	185900	37823020	9690	9690	9690	9690	0
56	20240711	185800	37823020	9690	9690	9690	9690	0
57	20240711	185700	37823020	9690	9690	9690	9690	0
58	20240711	185600	37823020	9690	9690	9690	9690	0
59	20240711	185500	37823020	9690	9690	9690	9690	0
60	20240711	185400	37823020	9690	9690	9690	9690	0
61	20240711	185300	37823020	9690	9690	9690	9690	0
62	20240711	185200	37823020	9690	9690	9690	9690	278
63	20240711	185100	37823020	9690	9690	9690	9690	0
64	20240711	185000	37823020	9690	9690	9690	9690	0
65	20240711	184900	37823020	9690	9690	9690	9690	0
66	20240711	184800	37823020	9690	9690	9690	9690	0
67	20240711	184700	37823020	9690	9690	9690	9690	0
68	20240711	184600	37823020	9690	9690	9690	9690	0
69	20240711	184500	37823020	9690	9690	9690	9690	0
70	20240711	184400	37823020	9690	9690	9690	9690	0
71	20240711	184300	37823020	9690	9690	9690	9690	0
72	20240711	184200	37823020	9690	9690	9690	9690	0
73	20240711	184100	37823020	9690	9690	9690	9690	0
74	20240711	184000	37823020	9690	9690	9690	9690	0
75	20240711	183900	37823020	9690	9690	9690	9690	0
76	20240711	183800	37823020	9690	9690	9690	9690	0
77	20240711	183700	37823020	9690	9690	9690	9690	0
78	20240711	183600	37823020	9690	9690	9690	9690	0
79	20240711	183500	37823020	9690	9690	9690	9690	0
80	20240711	183400	37823020	9690	9690	9690	9690	0
81	20240711	183300	37823020	9690	9690	9690	9690	0
82	20240711	183200	37823020	9690	9690	9690	9690	0
83	20240711	183100	37823020	9690	9690	9690	9690	0
84	20240711	183000	37823020	9690	9690	9690	9690	0
85	20240711	182900	37823020	9690	9690	9690	9690	0
86	20240711	182800	37823020	9690	9690	9690	9690	0
87	20240711	182700	37823020	9690	9690	9690	9690	0
88	20240711	182600	37823020	9690	9690	9690	9690	0
89	20240711	182500	37823020	9690	9690	9690	9690	0
90	20240711	182400	37823020	9690	9690	9690	9690	0
91	20240711	182300	37823020	9690	9690	9690	9690	0
92	20240711	182200	37823020	9690	9690	9690	9690	278
93	20240711	182100	37823020	9690	9690	9690	9690	0
94	20240711	182000	37823020	9690	9690	9690	9690	0
95	20240711	181900	37823020	9690	9690	9690	9690	0
96	20240711	181800	37823020	9690	9690	9690	9690	0
97	20240711	181700	37823020	9690	9690	9690	9690	0
98	20240711	181600	37823020	9690	9690	9690	9690	0
99	20240711	181500	37823020	9690	9690	9690	9690	0
100	20240711	181400	37823020	9690	9690	9690	9690	0
101	20240711	181300	37823020	9690	9690	9690	9690	0
102	20240711	181200	37823020	9690	9690	9690	9690	0
103	20240711	181100	37823020	9690	9690	9690	9690	0
104	20240711	181000	37823020	9690	9690	9690	9690	0
105	20240711	180900	37823020	9690	9690	9690	9690	0
106	20240711	180800	37823020	9690	9690	9690	9690	0
107	20240711	180700	37823020	9690	9690	9690	9690	0
108	20240711	180600	37823020	9690	9690	9690	9690	0
109	20240711	180500	37823020	9690	9690	9690	9690	0
110	20240711	180400	37823020	9690	9690	9690	9690	0
111	20240711	180300	37823020	9690	9690	9690	9690	0
112	20240711	180200	37823020	9690	9690	9690	9690	0
113	20240711	180100	37823020	9690	9690	9690	9690	0
114	20240711	180000	37823020	9690	9690	9690	9690	0
115	20240711	175900	37823020	9690	9690	9690	9690	0
116	20240711	175800	37823020	9690	9690	9690	9690	0
117	20240711	175700	37823020	9690	9690	9690	9690	0
118	20240711	175600	37823020	9690	9690	9690	9690	0
119	20240711	175500	37823020	9690	9690	9690	9690	0
120	20240711	175400	37823020	9690	9690	9690	9690	0
121	20240711	175300	37823020	9690	9690	9690	9690	0
122	20240711	175200	37823020	9690	9690	9690	9690	278
123	20240711	175100	37823020	9690	9690	9690	9690	0
124	20240711	175000	37823020	9690	9690	9690	9690	0
125	20240711	174900	37823020	9690	9690	9690	9690	0
126	20240711	174800	37823020	9690	9690	9690	9690	0
127	20240711	174700	37823020	9690	9690	9690	9690	0
128	20240711	174600	37823020	9690	9690	9690	9690	0
129	20240711	174500	37823020	9690	9690	9690	9690	0
130	20240711	174400	37823020	9690	9690	9690	9690	0
131	20240711	174300	37823020	9690	9690	9690	9690	0
132	20240711	174200	37823020	9690	9690	9690	9690	0
133	20240711	174100	37823020	9690	9690	9690	9690	0
134	20240711	174000	37823020	9690	9690	9690	9690	0
135	20240711	173900	37823020	9690	9690	9690	9690	0
136	20240711	173800	37823020	9690	9690	9690	9690	0
137	20240711	173700	37823020	9690	9690	9690	9690	0
138	20240711	173600	37823020	9690	9690	9690	9690	0
139	20240711	173500	37823020	9690	9690	9690	9690	0
140	20240711	173400	37823020	9690	9690	9690	9690	0
141	20240711	173300	37823020	9690	9690	9690	9690	0
142	20240711	173200	37823020	9690	9690	9690	9690	0
143	20240711	173100	37823020	9690	9690	9690	9690	0
144	20240711	173000	37823020	9690	9690	9690	9690	0
145	20240711	172900	37823020	9690	9690	9690	9690	0
146	20240711	172800	37823020	9690	9690	9690	9690	0
147	20240711	172700	37823020	9690	9690	9690	9690	0
148	20240711	172600	37823020	9690	9690	9690	9690	0
149	20240711	172500	37823020	9690	9690	9690	9690	0
150	20240711	172400	37823020	9690	9690	9690	9690	0
151	20240711	172300	37823020	9690	9690	9690	9690	0
152	20240711	172200	37823020	9690	9690	9690	9690	278
153	20240711	172100	37823020	9690	9690	9690	9690	0
154	20240711	172000	37823020	9690	9690	9690	9690	0
155	20240711	171900	37823020	9690	9690	9690	9690	0
156	20240711	171800	37823020	9690	9690	9690	9690	0
157	20240711	171700	37823020	9690	9690	9690	9690	0
158	20240711	171600	37823020	9690	9690	9690	9690	0
159	20240711	171500	37823020	9690	9690	9690	9690	0
160	20240711	171400	37823020	9690	9690	9690	9690	0
161	20240711	171300	37823020	9690	9690	9690	9690	0
162	20240711	171200	37823020	9690	9690	9690	9690	0
163	20240711	171100	37823020	9690	9690	9690	9690	0
164	20240711	171000	37823020	9690	9690	9690	9690	0
165	20240711	170900	37823020	9690	9690	9690	9690	0
166	20240711	170800	37823020	9690	9690	9690	9690	0
167	20240711	170700	37823020	9690	9690	9690	9690	0
168	20240711	170600	37823020	9690	9690	9690	9690	0
169	20240711	170500	37823020	9690	9690	9690	9690	0
170	20240711	170400	37823020	9690	9690	9690	9690	0
171	20240711	170300	37823020	9690	9690	9690	9690	0
172	20240711	170200	37823020	9690	9690	9690	9690	0
173	20240711	170100	37823020	9690	9690	9690	9690	0
174	20240711	170000	37823020	9690	9690	9690	9690	0
175	20240711	165900	37823020	9690	9690	9690	9690	0
176	20240711	165800	37823020	9690	9690	9690	9690	0
177	20240711	165700	37823020	9690	9690	9690	9690	0
178	20240711	165600	37823020	9690	9690	9690	9690	0
179	20240711	165500	37823020	9690	9690	9690	9690	0
180	20240711	165400	37823020	9690	9690	9690	9690	0
181	20240711	165300	37823020	9690	9690	9690	9690	0
182	20240711	165200	37823020	9690	9690	9690	9690	278
183	20240711	165100	37823020	9690	9690	9690	9690	0
184	20240711	165000	37823020	9690	9690	9690	9690	0
185	20240711	164900	37823020	9690	9690	9690	9690	0
186	20240711	164800	37823020	9690	9690	9690	9690	0
187	20240711	164700	37823020	9690	9690	9690	9690	0
188	20240711	164600	37823020	9690	9690	9690	9690	0
189	20240711	164500	37823020	9690	9690	9690	9690	0
190	20240711	164400	37823020	9690	9690	9690	9690	0
191	20240711	164300	37823020	9690	9690	9690	9690	0
192	20240711	164200	37823020	9690	9690	9690	9690	0
193	20240711	164100	37823020	9690	9690	9690	9690	0
194	20240711	164000	37823020	9690	9690	9690	9690	0
195	20240711	163900	37823020	9690	9690	9690	9690	0
196	20240711	163800	37823020	9690	9690	9690	9690	0
197	20240711	163700	37823020	9690	9690	9690	9690	0
198	20240711	163600	37823020	9690	9690	9690	9690	0
199	20240711	163500	37823020	9690	9690	9690	9690	0
200	20240711	163400	37823020	9690	9690	9690	9690	0
201	20240711	163300	37823020	9690	9690	9690	9690	0
202	20240711	163200	37823020	9690	9690	9690	9690	0
203	20240711	163100	37823020	9690	9690	9690	9690	0
204	20240711	163000	37823020	9690	9690	9690	9690	0
205	20240711	162900	37823020	9690	9690	9690	9690	0
206	20240711	162800	37823020	9690	9690	9690	9690	0
207	20240711	162700	37823020	9690	9690	9690	9690	0
208	20240711	162600	37823020	9690	9690	9690	9690	0
209	20240711	162500	37823020	9690	9690	9690	9690	0
210	20240711	162400	37823020	9690	9690	9690	9690	0
211	20240711	162300	37823020	9690	9690	9690	9690	0
212	20240711	162200	37823020	9690	9690	9690	9690	278
213	20240711	162100	37823020	9690	9690	9690	9690	0
214	20240711	162000	37823020	9690	9690	9690	9690	0
215	20240711	161900	37823020	9690	9690	9690	9690	0
216	20240711	161800	37823020	9690	9690	9690	9690	0
217	20240711	161700	37823020	9690	9690	9690	9690	0
218	20240711	161600	37823020	9690	9690	9690	9690	0
219	20240711	161500	37823020	9690	9690	9690	9690	0
220	20240711	161400	37823020	9690	9690	9690	9690	0
221	20240711	161300	37823020	9690	9690	9690	9690	0
222	20240711	161200	37823020	9690	9690	9690	9690	0
223	20240711	161100	37823020	9690	9690	9690	9690	0
224	20240711	161000	37823020	9690	9690	9690	9690	0
225	20240711	160900	37823020	9690	9690	9690	9690	0
226	20240711	160800	37823020	9690	9690	9690	9690	0
227	20240711	160700	37823020	9690	9690	9690	9690	0
228	20240711	160600	37823020	9690	9690	9690	9690	0
229	20240711	160500	37823020	9690	9690	9690	9690	0
230	20240711	160400	37823020	9690	9690	9690	9690	0
231	20240711	160300	37823020	9690	9690	9690	9690	0
232	20240711	160200	37823020	9690	9690	9690	9690	0
233	20240711	160100	37823020	9690	9690	9690	9690	0
234	20240711	160000	37823020	9690	9690	9690	9690	0
235	20240711	155900	37823020	9690	9690	9690	9690	0
236	20240711	155800	37823020	9690	9690	9690	9690	0
237	20240711	155700	37823020	9690	9690	9690	9690	0
238	20240711	155600	37823020	9690	9690	9690	9690	0
239	20240711	155500	37823020	9690	9690	9690	9690	0
240	20240711	155400	37823020	9690	9690	9690	9690	0
241	20240711	155300	37823020	9690	9690	9690	9690	0
242	20240711	155200	37823020	9690	9690	9690	9690	278
243	20240711	155100	37823020	9690	9690	9690	9690	0
244	20240711	155000	37823020	9690	9690	9690	9690	0
245	20240711	154900	37823020	9690	9690	9690	9690	0
246	20240711	154800	37823020	9690	9690	9690	9690	0
247	20240711	154700	37823020	9690	9690	9690	9690	0
248	20240711	154600	37823020	9690	9690	9690	9690	0
249	20240711	154500	37823020	9690	9690	9690	9690	0
250	20240711	154400	37823020	9690	9690	9690	9690	0
251	20240711	154300	37823020	9690	9690	9690	9690	0
252	20240711	154200	37823020	9690	9690	9690	9690	0
253	20240711	154100	37823020	9690	9690	9690	9690	0
254	20240711	154000	37823020	9690	9690	9690	9690	0
255	20240711	153900	37823020	9690	9690	9690	9690	0
256	20240711	153800	37823020	9690	9690	9690	9690	0
257	20240711	153700	37823020	9690	9690	9690	9690	0
258	20240711	153600	37823020	9690	9690	9690	9690	0
259	20240711	153500	37823020	9690	9690	9690	9690	0
260	20240711	153400	37823020	9690	9690	9690	9690	0
261	20240711	153300	37823020	9690	9690	9690	9690	0
262	20240711	153200	37823020	9690	9690	9690	9690	0
263	20240711	153100	37823020	9690	9690	9690	9690	0
264	20240711	153000	37823020	9690	9690	9690	9690	278
265	20240711	152900	35129200	9750	9750	9750	9750	0
266	20240711	152800	35129200	9750	9750	9750	9750	0
267	20240711	152700	35129200	9750	9750	9750	9750	0
268	20240711	152600	35129200	9750	9750	9750	9750	0
269	20240711	152500	35129200	9750	9750	9750	9750	0
270	20240711	152400	35129200	9750	9750	9750	9750	0
271	20240711	152300	35129200	9750	9750	9750	9750	0
272	20240711	152200	35129200	9750	9750	9750	9750	0
273	20240711	152100	35129200	9750	9750	9750	9750	0
274	20240711	152000	35129200	9750	9750	9750	9750	0
275	20240711	151900	35129200	9750	9750	9750	9750	0
276	20240711	151800	35129200	9750	9750	9750	9750	13
277	20240711	151700	35002450	9690	9690	9690	9690	0
278	20240711	151600	35002450	9690	9700	9700	9690	47
279	20240711	151500	34546910	9710	9710	9710	9710	1
280	20240711	151400	34537200	9750	9750	9750	9750	0
281	20240711	151300	34537200	9750	9740	9750	9740	26
282	20240711	151200	34283730	9720	9720	9720	9720	0
283	20240711	151100	34283730	9720	9720	9720	9720	0
284	20240711	151000	34283730	9720	9720	9720	9720	0
285	20240711	150900	34283730	9720	9720	9720	9720	1
286	20240711	150800	34274010	9730	9730	9730	9730	0
287	20240711	150700	34274010	9730	9730	9730	9730	0
288	20240711	150600	34274010	9730	9730	9730	9730	0
289	20240711	150500	34274010	9730	9730	9730	9730	0
290	20240711	150400	34274010	9730	9730	9730	9730	0
291	20240711	150300	34274010	9730	9730	9730	9730	1
292	20240711	150200	34264280	9730	9730	9730	9730	2
293	20240711	150100	34244820	9750	9750	9750	9750	0
294	20240711	150000	34244820	9750	9750	9750	9750	0
295	20240711	145900	34244820	9750	9750	9750	9750	0
296	20240711	145800	34244820	9750	9750	9750	9750	0
297	20240711	145700	34244820	9750	9750	9750	9750	0
298	20240711	145600	34244820	9750	9750	9750	9750	0
299	20240711	145500	34244820	9750	9750	9750	9750	0
300	20240711	145400	34244820	9750	9750	9750	9750	0
301	20240711	145300	34244820	9750	9750	9750	9750	0
302	20240711	145200	34244820	9750	9750	9750	9750	0
303	20240711	145100	34244820	9750	9750	9750	9750	0
304	20240711	145000	34244820	9750	9750	9750	9750	0
305	20240711	144900	34244820	9750	9750	9750	9750	0
306	20240711	144800	34244820	9750	9750	9750	9750	0
307	20240711	144700	34244820	9750	9750	9750	9750	0
308	20240711	144600	34244820	9750	9750	9750	9750	0
309	20240711	144500	34244820	9750	9750	9750	9750	0
310	20240711	144400	34244820	9750	9750	9750	9750	0
311	20240711	144300	34244820	9750	9750	9750	9750	0
312	20240711	144200	34244820	9750	9750	9750	9750	0
313	20240711	144100	34244820	9750	9750	9750	9750	0
314	20240711	144000	34244820	9750	9750	9750	9750	0
315	20240711	143900	34244820	9750	9750	9750	9750	0
316	20240711	143800	34244820	9750	9750	9750	9750	0
317	20240711	143700	34244820	9750	9750	9750	9750	0
318	20240711	143600	34244820	9750	9750	9750	9750	0
319	20240711	143500	34244820	9750	9750	9750	9750	0
320	20240711	143400	34244820	9750	9750	9750	9750	0
321	20240711	143300	34244820	9750	9750	9750	9750	0
322	20240711	143200	34244820	9750	9750	9750	9750	0
323	20240711	143100	34244820	9750	9750	9750	9750	0
324	20240711	143000	34244820	9750	9750	9750	9750	0
325	20240711	142900	34244820	9750	9750	9750	9750	0
326	20240711	142800	34244820	9750	9750	9750	9750	0
327	20240711	142700	34244820	9750	9750	9750	9750	0
328	20240711	142600	34244820	9750	9750	9750	9750	0
329	20240711	142500	34244820	9750	9750	9750	9750	1
330	20240711	142400	34235070	9690	9690	9690	9690	0
331	20240711	142300	34235070	9690	9690	9690	9690	0
332	20240711	142200	34235070	9690	9690	9690	9690	0
333	20240711	142100	34235070	9690	9690	9690	9690	0
334	20240711	142000	34235070	9690	9690	9690	9690	0
335	20240711	141900	34235070	9690	9690	9690	9690	0
336	20240711	141800	34235070	9690	9690	9690	9690	0
337	20240711	141700	34235070	9690	9690	9690	9690	1
338	20240711	141600	34225380	9690	9690	9690	9690	0
339	20240711	141500	34225380	9690	9690	9690	9690	0
340	20240711	141400	34225380	9690	9690	9690	9690	0
341	20240711	141300	34225380	9690	9690	9690	9690	0
342	20240711	141200	34225380	9690	9690	9690	9690	0
343	20240711	141100	34225380	9690	9690	9690	9690	0
344	20240711	141000	34225380	9690	9690	9690	9690	0
345	20240711	140900	34225380	9690	9690	9690	9690	5
346	20240711	140800	34176930	9690	9690	9690	9690	0
347	20240711	140700	34176930	9690	9690	9690	9690	0
348	20240711	140600	34176930	9690	9690	9690	9690	0
349	20240711	140500	34176930	9690	9690	9690	9690	0
350	20240711	140400	34176930	9690	9690	9690	9690	0
351	20240711	140300	34176930	9690	9690	9690	9690	0
352	20240711	140200	34176930	9690	9690	9690	9690	0
353	20240711	140100	34176930	9690	9720	9720	9690	191
354	20240711	140000	32323890	9720	9720	9720	9720	0
355	20240711	135900	32323890	9720	9720	9720	9720	0
356	20240711	135800	32323890	9720	9720	9720	9720	0
357	20240711	135700	32323890	9720	9720	9720	9720	0
358	20240711	135600	32323890	9720	9720	9720	9720	0
359	20240711	135500	32323890	9720	9720	9720	9720	0
360	20240711	135400	32323890	9720	9720	9720	9720	0
361	20240711	135300	32323890	9720	9720	9720	9720	0
362	20240711	135200	32323890	9720	9720	9720	9720	0
363	20240711	135100	32323890	9720	9720	9720	9720	0
364	20240711	135000	32323890	9720	9720	9720	9720	0
365	20240711	134900	32323890	9720	9720	9720	9720	0
366	20240711	134800	32323890	9720	9720	9720	9720	0
367	20240711	134700	32323890	9720	9720	9720	9720	0
368	20240711	134600	32323890	9720	9720	9720	9720	0
369	20240711	134500	32323890	9720	9750	9750	9720	4
370	20240711	134400	32284950	9760	9760	9760	9760	0
371	20240711	134300	32284950	9760	9760	9760	9760	0
372	20240711	134200	32284950	9760	9760	9760	9760	1
373	20240711	134100	32275190	9720	9720	9720	9720	0
374	20240711	134000	32275190	9720	9720	9720	9720	0
375	20240711	133900	32275190	9720	9720	9720	9720	0
376	20240711	133800	32275190	9720	9720	9720	9720	0
377	20240711	133700	32275190	9720	9720	9720	9720	0
378	20240711	133600	32275190	9720	9720	9720	9720	0
379	20240711	133500	32275190	9720	9720	9720	9720	0
380	20240711	133400	32275190	9720	9720	9720	9720	0
381	20240711	133300	32275190	9720	9720	9720	9720	0
382	20240711	133200	32275190	9720	9720	9720	9720	0
383	20240711	133100	32275190	9720	9720	9720	9720	0
384	20240711	133000	32275190	9720	9720	9720	9720	0
385	20240711	132900	32275190	9720	9720	9720	9720	0
386	20240711	132800	32275190	9720	9720	9720	9720	0
387	20240711	132700	32275190	9720	9740	9740	9720	75
388	20240711	132600	31545290	9750	9750	9750	9750	0
389	20240711	132500	31545290	9750	9750	9750	9750	0
390	20240711	132400	31545290	9750	9750	9750	9750	0
391	20240711	132300	31545290	9750	9750	9750	9750	0
392	20240711	132200	31545290	9750	9750	9750	9750	0
393	20240711	132100	31545290	9750	9750	9750	9750	0
394	20240711	132000	31545290	9750	9750	9750	9750	0
395	20240711	131900	31545290	9750	9750	9750	9750	0
396	20240711	131800	31545290	9750	9750	9750	9750	0
397	20240711	131700	31545290	9750	9750	9750	9750	0
398	20240711	131600	31545290	9750	9750	9750	9750	10
399	20240711	131500	31447790	9770	9770	9770	9770	0
400	20240711	131400	31447790	9770	9770	9770	9770	0
401	20240711	131300	31447790	9770	9770	9770	9770	0
402	20240711	131200	31447790	9770	9770	9770	9770	0
403	20240711	131100	31447790	9770	9770	9770	9770	0
404	20240711	131000	31447790	9770	9770	9770	9770	0
405	20240711	130900	31447790	9770	9770	9770	9770	0
406	20240711	130800	31447790	9770	9770	9770	9770	0
407	20240711	130700	31447790	9770	9770	9770	9770	0
408	20240711	130600	31447790	9770	9770	9770	9770	0
409	20240711	130500	31447790	9770	9770	9770	9770	0
410	20240711	130400	31447790	9770	9770	9770	9770	1
411	20240711	130300	31438020	9770	9770	9770	9770	0
412	20240711	130200	31438020	9770	9770	9770	9770	0
413	20240711	130100	31438020	9770	9770	9770	9770	0
414	20240711	130000	31438020	9770	9770	9770	9770	0
415	20240711	125900	31438020	9770	9770	9770	9770	0
416	20240711	125800	31438020	9770	9770	9770	9770	0
417	20240711	125700	31438020	9770	9770	9770	9770	0
418	20240711	125600	31438020	9770	9770	9770	9770	21
419	20240711	125500	31232850	9770	9770	9770	9770	0
420	20240711	125400	31232850	9770	9770	9770	9770	0
421	20240711	125300	31232850	9770	9770	9770	9770	2
422	20240711	125200	31213310	9780	9780	9780	9780	0
423	20240711	125100	31213310	9780	9780	9780	9780	0
424	20240711	125000	31213310	9780	9780	9780	9780	0
425	20240711	124900	31213310	9780	9780	9780	9780	0
426	20240711	124800	31213310	9780	9780	9780	9780	0
427	20240711	124700	31213310	9780	9780	9780	9780	0
428	20240711	124600	31213310	9780	9780	9780	9780	0
429	20240711	124500	31213310	9780	9780	9780	9780	0
430	20240711	124400	31213310	9780	9780	9780	9780	0
431	20240711	124300	31213310	9780	9780	9780	9780	0
432	20240711	124200	31213310	9780	9780	9780	9780	0
433	20240711	124100	31213310	9780	9780	9780	9780	0
434	20240711	124000	31213310	9780	9780	9780	9780	0
435	20240711	123900	31213310	9780	9780	9780	9780	0
436	20240711	123800	31213310	9780	9780	9780	9780	0
437	20240711	123700	31213310	9780	9780	9780	9780	100
438	20240711	123600	30235310	9770	9770	9770	9770	0
439	20240711	123500	30235310	9770	9770	9770	9770	0
440	20240711	123400	30235310	9770	9770	9770	9770	0
441	20240711	123300	30235310	9770	9770	9770	9770	1
442	20240711	123200	30225540	9770	9770	9770	9770	4
443	20240711	123100	30186460	9760	9760	9760	9760	0
444	20240711	123000	30186460	9760	9760	9760	9760	0
445	20240711	122900	30186460	9760	9760	9760	9760	0
446	20240711	122800	30186460	9760	9760	9760	9760	0
447	20240711	122700	30186460	9760	9760	9760	9760	0
448	20240711	122600	30186460	9760	9760	9760	9760	0
449	20240711	122500	30186460	9760	9760	9760	9760	0
450	20240711	122400	30186460	9760	9760	9760	9760	5
451	20240711	122300	30137660	9750	9750	9750	9750	0
452	20240711	122200	30137660	9750	9750	9750	9750	0
453	20240711	122100	30137660	9750	9750	9750	9750	0
454	20240711	122000	30137660	9750	9750	9750	9750	0
455	20240711	121900	30137660	9750	9750	9750	9750	0
456	20240711	121800	30137660	9750	9750	9750	9750	0
457	20240711	121700	30137660	9750	9750	9750	9750	0
458	20240711	121600	30137660	9750	9750	9750	9750	0
459	20240711	121500	30137660	9750	9750	9750	9750	0
460	20240711	121400	30137660	9750	9750	9750	9750	0
461	20240711	121300	30137660	9750	9750	9750	9750	0
462	20240711	121200	30137660	9750	9750	9750	9750	0
463	20240711	121100	30137660	9750	9750	9750	9750	0
464	20240711	121000	30137660	9750	9750	9750	9750	0
465	20240711	120900	30137660	9750	9750	9750	9750	0
466	20240711	120800	30137660	9750	9750	9750	9750	0
467	20240711	120700	30137660	9750	9750	9750	9750	0
468	20240711	120600	30137660	9750	9750	9750	9750	0
469	20240711	120500	30137660	9750	9750	9750	9750	0
470	20240711	120400	30137660	9750	9750	9750	9750	0
471	20240711	120300	30137660	9750	9750	9750	9750	0
472	20240711	120200	30137660	9750	9750	9750	9750	0
473	20240711	120100	30137660	9750	9750	9750	9750	1
474	20240711	120000	30127910	9780	9780	9780	9780	0
475	20240711	115900	30127910	9780	9780	9780	9780	0
476	20240711	115800	30127910	9780	9780	9780	9780	0
477	20240711	115700	30127910	9780	9780	9780	9780	0
478	20240711	115600	30127910	9780	9780	9780	9780	0
479	20240711	115500	30127910	9780	9780	9780	9780	0
480	20240711	115400	30127910	9780	9780	9780	9780	0
481	20240711	115300	30127910	9780	9780	9780	9780	0
482	20240711	115200	30127910	9780	9780	9780	9780	0
483	20240711	115100	30127910	9780	9780	9780	9780	0
484	20240711	115000	30127910	9780	9780	9780	9780	0
485	20240711	114900	30127910	9780	9780	9780	9780	0
486	20240711	114800	30127910	9780	9780	9780	9780	0
487	20240711	114700	30127910	9780	9780	9780	9780	0
488	20240711	114600	30127910	9780	9780	9780	9780	0
489	20240711	114500	30127910	9780	9780	9780	9780	0
490	20240711	114400	30127910	9780	9780	9780	9780	0
491	20240711	114300	30127910	9780	9780	9780	9780	0
492	20240711	114200	30127910	9780	9780	9780	9780	0
493	20240711	114100	30127910	9780	9780	9780	9780	0
494	20240711	114000	30127910	9780	9780	9780	9780	0
495	20240711	113900	30127910	9780	9780	9780	9780	0
496	20240711	113800	30127910	9780	9780	9780	9780	0
497	20240711	113700	30127910	9780	9780	9780	9780	0
498	20240711	113600	30127910	9780	9780	9780	9780	0
499	20240711	113500	30127910	9780	9780	9780	9780	0
500	20240711	113400	30127910	9780	9780	9780	9780	0
501	20240711	113300	30127910	9780	9780	9780	9780	0
502	20240711	113200	30127910	9780	9780	9780	9780	0
503	20240711	113100	30127910	9780	9780	9780	9780	0
504	20240711	113000	30127910	9780	9780	9780	9780	0
505	20240711	112900	30127910	9780	9780	9780	9780	0
506	20240711	112800	30127910	9780	9780	9780	9780	0
507	20240711	112700	30127910	9780	9780	9780	9780	0
508	20240711	112600	30127910	9780	9780	9780	9780	0
509	20240711	112500	30127910	9780	9780	9780	9780	0
510	20240711	112400	30127910	9780	9780	9780	9780	25
511	20240711	112300	29883410	9780	9780	9780	9780	1
512	20240711	112200	29873630	9750	9750	9750	9750	0
513	20240711	112100	29873630	9750	9750	9750	9750	0
514	20240711	112000	29873630	9750	9750	9750	9750	0
515	20240711	111900	29873630	9750	9750	9750	9750	0
516	20240711	111800	29873630	9750	9750	9750	9750	0
517	20240711	111700	29873630	9750	9750	9750	9750	0
518	20240711	111600	29873630	9750	9750	9750	9750	0
519	20240711	111500	29873630	9750	9750	9750	9750	0
520	20240711	111400	29873630	9750	9750	9750	9750	0
521	20240711	111300	29873630	9750	9750	9750	9750	0
522	20240711	111200	29873630	9750	9750	9750	9750	0
523	20240711	111100	29873630	9750	9750	9750	9750	0
524	20240711	111000	29873630	9750	9750	9750	9750	0
525	20240711	110900	29873630	9750	9750	9750	9750	0
526	20240711	110800	29873630	9750	9750	9750	9750	0
527	20240711	110700	29873630	9750	9750	9750	9750	0
528	20240711	110600	29873630	9750	9750	9750	9750	0
529	20240711	110500	29873630	9750	9750	9750	9750	0
530	20240711	110400	29873630	9750	9750	9750	9750	0
531	20240711	110300	29873630	9750	9750	9750	9750	0
532	20240711	110200	29873630	9750	9750	9750	9750	0
533	20240711	110100	29873630	9750	9750	9750	9750	0
534	20240711	110000	29873630	9750	9750	9750	9750	0
535	20240711	105900	29873630	9750	9750	9750	9750	0
536	20240711	105800	29873630	9750	9750	9750	9750	0
537	20240711	105700	29873630	9750	9750	9750	9750	0
538	20240711	105600	29873630	9750	9750	9750	9750	0
539	20240711	105500	29873630	9750	9750	9750	9750	0
540	20240711	105400	29873630	9750	9750	9750	9750	0
541	20240711	105300	29873630	9750	9750	9750	9750	0
542	20240711	105200	29873630	9750	9750	9750	9750	9
543	20240711	105100	29785880	9750	9750	9750	9750	0
544	20240711	105000	29785880	9750	9750	9750	9750	0
545	20240711	104900	29785880	9750	9750	9750	9750	0
546	20240711	104800	29785880	9750	9750	9750	9750	0
547	20240711	104700	29785880	9750	9750	9750	9750	0
548	20240711	104600	29785880	9750	9750	9750	9750	0
549	20240711	104500	29785880	9750	9750	9750	9750	0
550	20240711	104400	29785880	9750	9750	9750	9750	0
551	20240711	104300	29785880	9750	9750	9750	9750	1
552	20240711	104200	29776130	9790	9790	9790	9790	0
553	20240711	104100	29776130	9790	9790	9790	9790	0
554	20240711	104000	29776130	9790	9790	9790	9790	0
555	20240711	103900	29776130	9790	9790	9790	9790	0
556	20240711	103800	29776130	9790	9790	9790	9790	0
557	20240711	103700	29776130	9790	9790	9790	9790	0
558	20240711	103600	29776130	9790	9790	9790	9790	0
559	20240711	103500	29776130	9790	9790	9790	9790	0
560	20240711	103400	29776130	9790	9790	9790	9790	0
561	20240711	103300	29776130	9790	9790	9790	9790	0
562	20240711	103200	29776130	9790	9790	9790	9790	0
563	20240711	103100	29776130	9790	9790	9790	9790	0
564	20240711	103000	29776130	9790	9790	9790	9790	0
565	20240711	102900	29776130	9790	9790	9790	9790	0
566	20240711	102800	29776130	9790	9790	9790	9790	0
567	20240711	102700	29776130	9790	9790	9790	9790	0
568	20240711	102600	29776130	9790	9790	9790	9790	0
569	20240711	102500	29776130	9790	9790	9790	9790	0
570	20240711	102400	29776130	9790	9790	9790	9790	0
571	20240711	102300	29776130	9790	9790	9790	9790	0
572	20240711	102200	29776130	9790	9790	9790	9790	0
573	20240711	102100	29776130	9790	9790	9790	9790	0
574	20240711	102000	29776130	9790	9790	9790	9790	0
575	20240711	101900	29776130	9790	9790	9790	9790	0
576	20240711	101800	29776130	9790	9790	9790	9790	0
577	20240711	101700	29776130	9790	9790	9790	9790	0
578	20240711	101600	29776130	9790	9790	9790	9790	0
579	20240711	101500	29776130	9790	9790	9790	9790	0
580	20240711	101400	29776130	9790	9790	9790	9790	0
581	20240711	101300	29776130	9790	9790	9790	9790	0
582	20240711	101200	29776130	9790	9790	9790	9790	2
583	20240711	101100	29756550	9790	9790	9790	9790	0
584	20240711	101000	29756550	9790	9790	9790	9790	0
585	20240711	100900	29756550	9790	9790	9790	9790	0
586	20240711	100800	29756550	9790	9790	9790	9790	0
587	20240711	100700	29756550	9790	9790	9790	9790	0
588	20240711	100600	29756550	9790	9790	9790	9790	0
589	20240711	100500	29756550	9790	9790	9790	9790	0
590	20240711	100400	29756550	9790	9790	9790	9790	0
591	20240711	100300	29756550	9790	9790	9790	9790	0
592	20240711	100200	29756550	9790	9790	9790	9790	0
593	20240711	100100	29756550	9790	9790	9790	9790	0
594	20240711	100000	29756550	9790	9780	9790	9780	10
595	20240711	095900	29658700	9720	9720	9720	9720	0
596	20240711	095800	29658700	9720	9720	9720	9720	11
597	20240711	095700	29551780	9710	9710	9710	9710	0
598	20240711	095600	29551780	9710	9710	9710	9710	0
599	20240711	095500	29551780	9710	9710	9710	9710	0
600	20240711	095400	29551780	9710	9710	9710	9710	0
601	20240711	095300	29551780	9710	9710	9710	9710	0
602	20240711	095200	29551780	9710	9710	9710	9710	0
603	20240711	095100	29551780	9710	9710	9710	9710	0
604	20240711	095000	29551780	9710	9710	9710	9710	0
605	20240711	094900	29551780	9710	9710	9710	9710	0
606	20240711	094800	29551780	9710	9710	9710	9710	0
607	20240711	094700	29551780	9710	9710	9710	9710	0
608	20240711	094600	29551780	9710	9710	9710	9710	0
609	20240711	094500	29551780	9710	9710	9710	9710	0
610	20240711	094400	29551780	9710	9710	9710	9710	0
611	20240711	094300	29551780	9710	9710	9710	9710	0
612	20240711	094200	29551780	9710	9710	9710	9710	0
613	20240711	094100	29551780	9710	9710	9710	9710	0
614	20240711	094000	29551780	9710	9710	9710	9710	0
615	20240711	093900	29551780	9710	9710	9710	9710	223
616	20240711	093800	27386450	9710	9710	9710	9710	0
617	20240711	093700	27386450	9710	9710	9710	9710	0
618	20240711	093600	27386450	9710	9710	9710	9710	0
619	20240711	093500	27386450	9710	9710	9710	9710	0
620	20240711	093400	27386450	9710	9710	9710	9710	0
621	20240711	093300	27386450	9710	9710	9710	9710	0
622	20240711	093200	27386450	9710	9700	9710	9700	1500
623	20240711	093100	12823690	9650	9650	9650	9650	0
624	20240711	093000	12823690	9650	9650	9650	9650	50
625	20240711	092900	12341190	9650	9650	9650	9650	0
626	20240711	092800	12341190	9650	9660	9660	9650	151
627	20240711	092700	10883530	9660	9660	9660	9660	111
628	20240711	092600	9811270	9680	9680	9680	9680	0
629	20240711	092500	9811270	9680	9680	9680	9680	38
630	20240711	092400	9443430	9710	9710	9710	9710	0
631	20240711	092300	9443430	9710	9710	9710	9710	0
632	20240711	092200	9443430	9710	9710	9710	9710	0
633	20240711	092100	9443430	9710	9710	9710	9710	0
634	20240711	092000	9443430	9710	9710	9710	9710	32
635	20240711	091900	9132710	9680	9680	9680	9680	1
636	20240711	091800	9123030	9680	9680	9680	9680	1
637	20240711	091700	9113350	9710	9710	9710	9710	0
638	20240711	091600	9113350	9710	9710	9710	9710	0
639	20240711	091500	9113350	9710	9710	9710	9710	0
640	20240711	091400	9113350	9710	9710	9710	9710	0
641	20240711	091300	9113350	9710	9710	9710	9710	288
642	20240711	091200	6316870	9710	9710	9710	9710	0
643	20240711	091100	6316870	9710	9710	9710	9710	0
644	20240711	091000	6316870	9710	9720	9720	9710	225
645	20240711	090900	4131360	9720	9720	9720	9720	0
646	20240711	090800	4131360	9720	9720	9720	9720	53
647	20240711	090700	3616200	9720	9720	9720	9720	0
648	20240711	090600	3616200	9720	9720	9720	9720	0
649	20240711	090500	3616200	9720	9720	9720	9720	0
650	20240711	090400	3616200	9720	9720	9720	9720	1
651	20240711	090300	3606480	9720	9720	9720	9720	0
652	20240711	090200	3606480	9720	9720	9720	9720	51
653	20240711	090100	3110760	9780	9780	9780	9780	6
654	20240711	090000	3052080	9720	9720	9720	9720	314