KissMeData/069510/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	194500	44725450	9720	9720	9720	9720	3
3	20240723	194400	44725450	9720	9720	9720	9720	0
4	20240723	194300	44725450	9720	9720	9720	9720	0
5	20240723	194200	44725450	9720	9720	9720	9720	0
6	20240723	194100	44725450	9720	9720	9720	9720	0
7	20240723	194000	44725450	9720	9720	9720	9720	0
8	20240723	193900	44725450	9720	9720	9720	9720	0
9	20240723	193800	44725450	9720	9720	9720	9720	0
10	20240723	193700	44725450	9720	9720	9720	9720	0
11	20240723	193600	44725450	9720	9720	9720	9720	0
12	20240723	193500	44725450	9720	9720	9720	9720	0
13	20240723	193400	44725450	9720	9720	9720	9720	0
14	20240723	193300	44725450	9720	9720	9720	9720	0
15	20240723	193200	44725450	9720	9720	9720	9720	0
16	20240723	193100	44725450	9720	9720	9720	9720	0
17	20240723	193000	44725450	9720	9720	9720	9720	0
18	20240723	192900	44725450	9720	9720	9720	9720	0
19	20240723	192800	44725450	9720	9720	9720	9720	0
20	20240723	192700	44725450	9720	9720	9720	9720	0
21	20240723	192600	44725450	9720	9720	9720	9720	0
22	20240723	192500	44725450	9720	9720	9720	9720	0
23	20240723	192400	44725450	9720	9720	9720	9720	0
24	20240723	192300	44725450	9720	9720	9720	9720	0
25	20240723	192200	44725450	9720	9720	9720	9720	0
26	20240723	192100	44725450	9720	9720	9720	9720	0
27	20240723	192000	44725450	9720	9720	9720	9720	0
28	20240723	191900	44725450	9720	9720	9720	9720	0
29	20240723	191800	44725450	9720	9720	9720	9720	0
30	20240723	191700	44725450	9720	9720	9720	9720	0
31	20240723	191600	44725450	9720	9720	9720	9720	0
32	20240723	191500	44725450	9720	9720	9720	9720	3
33	20240723	191400	44725450	9720	9720	9720	9720	0
34	20240723	191300	44725450	9720	9720	9720	9720	0
35	20240723	191200	44725450	9720	9720	9720	9720	0
36	20240723	191100	44725450	9720	9720	9720	9720	0
37	20240723	191000	44725450	9720	9720	9720	9720	0
38	20240723	190900	44725450	9720	9720	9720	9720	0
39	20240723	190800	44725450	9720	9720	9720	9720	0
40	20240723	190700	44725450	9720	9720	9720	9720	0
41	20240723	190600	44725450	9720	9720	9720	9720	0
42	20240723	190500	44725450	9720	9720	9720	9720	0
43	20240723	190400	44725450	9720	9720	9720	9720	0
44	20240723	190300	44725450	9720	9720	9720	9720	0
45	20240723	190200	44725450	9720	9720	9720	9720	0
46	20240723	190100	44725450	9720	9720	9720	9720	0
47	20240723	190000	44725450	9720	9720	9720	9720	0
48	20240723	185900	44725450	9720	9720	9720	9720	0
49	20240723	185800	44725450	9720	9720	9720	9720	0
50	20240723	185700	44725450	9720	9720	9720	9720	0
51	20240723	185600	44725450	9720	9720	9720	9720	0
52	20240723	185500	44725450	9720	9720	9720	9720	0
53	20240723	185400	44725450	9720	9720	9720	9720	0
54	20240723	185300	44725450	9720	9720	9720	9720	0
55	20240723	185200	44725450	9720	9720	9720	9720	0
56	20240723	185100	44725450	9720	9720	9720	9720	0
57	20240723	185000	44725450	9720	9720	9720	9720	0
58	20240723	184900	44725450	9720	9720	9720	9720	0
59	20240723	184800	44725450	9720	9720	9720	9720	0
60	20240723	184700	44725450	9720	9720	9720	9720	0
61	20240723	184600	44725450	9720	9720	9720	9720	0
62	20240723	184500	44725450	9720	9720	9720	9720	3
63	20240723	184400	44725450	9720	9720	9720	9720	0
64	20240723	184300	44725450	9720	9720	9720	9720	0
65	20240723	184200	44725450	9720	9720	9720	9720	0
66	20240723	184100	44725450	9720	9720	9720	9720	0
67	20240723	184000	44725450	9720	9720	9720	9720	0
68	20240723	183900	44725450	9720	9720	9720	9720	0
69	20240723	183800	44725450	9720	9720	9720	9720	0
70	20240723	183700	44725450	9720	9720	9720	9720	0
71	20240723	183600	44725450	9720	9720	9720	9720	0
72	20240723	183500	44725450	9720	9720	9720	9720	0
73	20240723	183400	44725450	9720	9720	9720	9720	0
74	20240723	183300	44725450	9720	9720	9720	9720	0
75	20240723	183200	44725450	9720	9720	9720	9720	0
76	20240723	183100	44725450	9720	9720	9720	9720	0
77	20240723	183000	44725450	9720	9720	9720	9720	0
78	20240723	182900	44725450	9720	9720	9720	9720	0
79	20240723	182800	44725450	9720	9720	9720	9720	0
80	20240723	182700	44725450	9720	9720	9720	9720	0
81	20240723	182600	44725450	9720	9720	9720	9720	0
82	20240723	182500	44725450	9720	9720	9720	9720	0
83	20240723	182400	44725450	9720	9720	9720	9720	0
84	20240723	182300	44725450	9720	9720	9720	9720	0
85	20240723	182200	44725450	9720	9720	9720	9720	0
86	20240723	182100	44725450	9720	9720	9720	9720	0
87	20240723	182000	44725450	9720	9720	9720	9720	0
88	20240723	181900	44725450	9720	9720	9720	9720	0
89	20240723	181800	44725450	9720	9720	9720	9720	0
90	20240723	181700	44725450	9720	9720	9720	9720	0
91	20240723	181600	44725450	9720	9720	9720	9720	0
92	20240723	181500	44725450	9720	9720	9720	9720	3
93	20240723	181400	44725450	9720	9720	9720	9720	0
94	20240723	181300	44725450	9720	9720	9720	9720	0
95	20240723	181200	44725450	9720	9720	9720	9720	0
96	20240723	181100	44725450	9720	9720	9720	9720	0
97	20240723	181000	44725450	9720	9720	9720	9720	0
98	20240723	180900	44725450	9720	9720	9720	9720	0
99	20240723	180800	44725450	9720	9720	9720	9720	0
100	20240723	180700	44725450	9720	9720	9720	9720	0
101	20240723	180600	44725450	9720	9720	9720	9720	0
102	20240723	180500	44725450	9720	9720	9720	9720	0
103	20240723	180400	44725450	9720	9720	9720	9720	0
104	20240723	180300	44725450	9720	9720	9720	9720	0
105	20240723	180200	44725450	9720	9720	9720	9720	0
106	20240723	180100	44725450	9720	9720	9720	9720	0
107	20240723	180000	44725450	9720	9720	9720	9720	0
108	20240723	175900	44725450	9720	9720	9720	9720	0
109	20240723	175800	44725450	9720	9720	9720	9720	0
110	20240723	175700	44725450	9720	9720	9720	9720	0
111	20240723	175600	44725450	9720	9720	9720	9720	0
112	20240723	175500	44725450	9720	9720	9720	9720	0
113	20240723	175400	44725450	9720	9720	9720	9720	0
114	20240723	175300	44725450	9720	9720	9720	9720	0
115	20240723	175200	44725450	9720	9720	9720	9720	0
116	20240723	175100	44725450	9720	9720	9720	9720	0
117	20240723	175000	44725450	9720	9720	9720	9720	0
118	20240723	174900	44725450	9720	9720	9720	9720	0
119	20240723	174800	44725450	9720	9720	9720	9720	0
120	20240723	174700	44725450	9720	9720	9720	9720	0
121	20240723	174600	44725450	9720	9720	9720	9720	0
122	20240723	174500	44725450	9720	9720	9720	9720	3
123	20240723	174400	44725450	9720	9720	9720	9720	0
124	20240723	174300	44725450	9720	9720	9720	9720	0
125	20240723	174200	44725450	9720	9720	9720	9720	0
126	20240723	174100	44725450	9720	9720	9720	9720	0
127	20240723	174000	44725450	9720	9720	9720	9720	0
128	20240723	173900	44725450	9720	9720	9720	9720	0
129	20240723	173800	44725450	9720	9720	9720	9720	0
130	20240723	173700	44725450	9720	9720	9720	9720	0
131	20240723	173600	44725450	9720	9720	9720	9720	0
132	20240723	173500	44725450	9720	9720	9720	9720	0
133	20240723	173400	44725450	9720	9720	9720	9720	0
134	20240723	173300	44725450	9720	9720	9720	9720	0
135	20240723	173200	44725450	9720	9720	9720	9720	0
136	20240723	173100	44725450	9720	9720	9720	9720	0
137	20240723	173000	44725450	9720	9720	9720	9720	0
138	20240723	172900	44725450	9720	9720	9720	9720	0
139	20240723	172800	44725450	9720	9720	9720	9720	0
140	20240723	172700	44725450	9720	9720	9720	9720	0
141	20240723	172600	44725450	9720	9720	9720	9720	0
142	20240723	172500	44725450	9720	9720	9720	9720	0
143	20240723	172400	44725450	9720	9720	9720	9720	0
144	20240723	172300	44725450	9720	9720	9720	9720	0
145	20240723	172200	44725450	9720	9720	9720	9720	0
146	20240723	172100	44725450	9720	9720	9720	9720	0
147	20240723	172000	44725450	9720	9720	9720	9720	0
148	20240723	171900	44725450	9720	9720	9720	9720	0
149	20240723	171800	44725450	9720	9720	9720	9720	0
150	20240723	171700	44725450	9720	9720	9720	9720	0
151	20240723	171600	44725450	9720	9720	9720	9720	0
152	20240723	171500	44725450	9720	9720	9720	9720	3
153	20240723	171400	44725450	9720	9720	9720	9720	0
154	20240723	171300	44725450	9720	9720	9720	9720	0
155	20240723	171200	44725450	9720	9720	9720	9720	0
156	20240723	171100	44725450	9720	9720	9720	9720	0
157	20240723	171000	44725450	9720	9720	9720	9720	0
158	20240723	170900	44725450	9720	9720	9720	9720	0
159	20240723	170800	44725450	9720	9720	9720	9720	0
160	20240723	170700	44725450	9720	9720	9720	9720	0
161	20240723	170600	44725450	9720	9720	9720	9720	0
162	20240723	170500	44725450	9720	9720	9720	9720	0
163	20240723	170400	44725450	9720	9720	9720	9720	0
164	20240723	170300	44725450	9720	9720	9720	9720	0
165	20240723	170200	44725450	9720	9720	9720	9720	0
166	20240723	170100	44725450	9720	9720	9720	9720	0
167	20240723	170000	44725450	9720	9720	9720	9720	0
168	20240723	165900	44725450	9720	9720	9720	9720	0
169	20240723	165800	44725450	9720	9720	9720	9720	0
170	20240723	165700	44725450	9720	9720	9720	9720	0
171	20240723	165600	44725450	9720	9720	9720	9720	0
172	20240723	165500	44725450	9720	9720	9720	9720	0
173	20240723	165400	44725450	9720	9720	9720	9720	0
174	20240723	165300	44725450	9720	9720	9720	9720	0
175	20240723	165200	44725450	9720	9720	9720	9720	0
176	20240723	165100	44725450	9720	9720	9720	9720	0
177	20240723	165000	44725450	9720	9720	9720	9720	0
178	20240723	164900	44725450	9720	9720	9720	9720	0
179	20240723	164800	44725450	9720	9720	9720	9720	0
180	20240723	164700	44725450	9720	9720	9720	9720	0
181	20240723	164600	44725450	9720	9720	9720	9720	0
182	20240723	164500	44725450	9720	9720	9720	9720	3
183	20240723	164400	44725450	9720	9720	9720	9720	0
184	20240723	164300	44725450	9720	9720	9720	9720	0
185	20240723	164200	44725450	9720	9720	9720	9720	0
186	20240723	164100	44725450	9720	9720	9720	9720	0
187	20240723	164000	44725450	9720	9720	9720	9720	0
188	20240723	163900	44725450	9720	9720	9720	9720	0
189	20240723	163800	44725450	9720	9720	9720	9720	0
190	20240723	163700	44725450	9720	9720	9720	9720	0
191	20240723	163600	44725450	9720	9720	9720	9720	0
192	20240723	163500	44725450	9720	9720	9720	9720	0
193	20240723	163400	44725450	9720	9720	9720	9720	0
194	20240723	163300	44725450	9720	9720	9720	9720	0
195	20240723	163200	44725450	9720	9720	9720	9720	0
196	20240723	163100	44725450	9720	9720	9720	9720	0
197	20240723	163000	44725450	9720	9720	9720	9720	0
198	20240723	162900	44725450	9720	9720	9720	9720	0
199	20240723	162800	44725450	9720	9720	9720	9720	0
200	20240723	162700	44725450	9720	9720	9720	9720	0
201	20240723	162600	44725450	9720	9720	9720	9720	0
202	20240723	162500	44725450	9720	9720	9720	9720	0
203	20240723	162400	44725450	9720	9720	9720	9720	0
204	20240723	162300	44725450	9720	9720	9720	9720	0
205	20240723	162200	44725450	9720	9720	9720	9720	0
206	20240723	162100	44725450	9720	9720	9720	9720	0
207	20240723	162000	44725450	9720	9720	9720	9720	0
208	20240723	161900	44725450	9720	9720	9720	9720	0
209	20240723	161800	44725450	9720	9720	9720	9720	0
210	20240723	161700	44725450	9720	9720	9720	9720	0
211	20240723	161600	44725450	9720	9720	9720	9720	0
212	20240723	161500	44725450	9720	9720	9720	9720	3
213	20240723	161400	44725450	9720	9720	9720	9720	0
214	20240723	161300	44725450	9720	9720	9720	9720	0
215	20240723	161200	44725450	9720	9720	9720	9720	0
216	20240723	161100	44725450	9720	9720	9720	9720	0
217	20240723	161000	44725450	9720	9720	9720	9720	0
218	20240723	160900	44725450	9720	9720	9720	9720	0
219	20240723	160800	44725450	9720	9720	9720	9720	0
220	20240723	160700	44725450	9720	9720	9720	9720	0
221	20240723	160600	44725450	9720	9720	9720	9720	0
222	20240723	160500	44725450	9720	9720	9720	9720	0
223	20240723	160400	44725450	9720	9720	9720	9720	0
224	20240723	160300	44725450	9720	9720	9720	9720	0
225	20240723	160200	44725450	9720	9720	9720	9720	0
226	20240723	160100	44725450	9720	9720	9720	9720	0
227	20240723	160000	44725450	9720	9720	9720	9720	0
228	20240723	155900	44725450	9720	9720	9720	9720	0
229	20240723	155800	44725450	9720	9720	9720	9720	0
230	20240723	155700	44725450	9720	9720	9720	9720	0
231	20240723	155600	44725450	9720	9720	9720	9720	0
232	20240723	155500	44725450	9720	9720	9720	9720	0
233	20240723	155400	44725450	9720	9720	9720	9720	0
234	20240723	155300	44725450	9720	9720	9720	9720	0
235	20240723	155200	44725450	9720	9720	9720	9720	0
236	20240723	155100	44725450	9720	9720	9720	9720	0
237	20240723	155000	44725450	9720	9720	9720	9720	0
238	20240723	154900	44725450	9720	9720	9720	9720	0
239	20240723	154800	44725450	9720	9720	9720	9720	0
240	20240723	154700	44725450	9720	9720	9720	9720	0
241	20240723	154600	44725450	9720	9720	9720	9720	0
242	20240723	154500	44725450	9720	9720	9720	9720	3
243	20240723	154400	44725450	9720	9720	9720	9720	0
244	20240723	154300	44725450	9720	9720	9720	9720	0
245	20240723	154200	44725450	9720	9720	9720	9720	0
246	20240723	154100	44725450	9720	9720	9720	9720	0
247	20240723	154000	44725450	9720	9720	9720	9720	0
248	20240723	153900	44725450	9720	9720	9720	9720	0
249	20240723	153800	44725450	9720	9720	9720	9720	0
250	20240723	153700	44725450	9720	9720	9720	9720	0
251	20240723	153600	44725450	9720	9720	9720	9720	0
252	20240723	153500	44725450	9720	9720	9720	9720	0
253	20240723	153400	44725450	9720	9720	9720	9720	0
254	20240723	153300	44725450	9720	9720	9720	9720	0
255	20240723	153200	44725450	9720	9720	9720	9720	0
256	20240723	153100	44725450	9720	9720	9720	9720	0
257	20240723	153000	44725450	9720	9720	9720	9720	3
258	20240723	152900	44696290	9670	9670	9670	9670	0
259	20240723	152800	44696290	9670	9670	9670	9670	0
260	20240723	152700	44696290	9670	9670	9670	9670	0
261	20240723	152600	44696290	9670	9670	9670	9670	0
262	20240723	152500	44696290	9670	9670	9670	9670	0
263	20240723	152400	44696290	9670	9670	9670	9670	0
264	20240723	152300	44696290	9670	9670	9670	9670	0
265	20240723	152200	44696290	9670	9670	9670	9670	0
266	20240723	152100	44696290	9670	9670	9670	9670	0
267	20240723	152000	44696290	9670	9670	9670	9670	0
268	20240723	151900	44696290	9670	9670	9670	9670	0
269	20240723	151800	44696290	9670	9670	9670	9670	0
270	20240723	151700	44696290	9670	9670	9670	9670	1
271	20240723	151600	44686620	9670	9670	9670	9670	0
272	20240723	151500	44686620	9670	9690	9690	9670	200
273	20240723	151400	42751320	9790	9790	9790	9790	0
274	20240723	151300	42751320	9790	9790	9790	9790	0
275	20240723	151200	42751320	9790	9790	9790	9790	0
276	20240723	151100	42751320	9790	9790	9790	9790	0
277	20240723	151000	42751320	9790	9790	9790	9790	0
278	20240723	150900	42751320	9790	9790	9790	9790	1
279	20240723	150800	42741530	9720	9720	9720	9720	0
280	20240723	150700	42741530	9720	9720	9720	9720	0
281	20240723	150600	42741530	9720	9720	9720	9720	0
282	20240723	150500	42741530	9720	9720	9720	9720	0
283	20240723	150400	42741530	9720	9720	9720	9720	0
284	20240723	150300	42741530	9720	9720	9720	9720	0
285	20240723	150200	42741530	9720	9720	9720	9720	0
286	20240723	150100	42741530	9720	9720	9720	9720	0
287	20240723	150000	42741530	9720	9720	9720	9720	0
288	20240723	145900	42741530	9720	9720	9720	9720	37
289	20240723	145800	42381890	9720	9720	9720	9720	0
290	20240723	145700	42381890	9720	9720	9720	9720	0
291	20240723	145600	42381890	9720	9720	9720	9720	0
292	20240723	145500	42381890	9720	9720	9720	9720	0
293	20240723	145400	42381890	9720	9720	9720	9720	0
294	20240723	145300	42381890	9720	9720	9720	9720	0
295	20240723	145200	42381890	9720	9720	9720	9720	0
296	20240723	145100	42381890	9720	9720	9720	9720	0
297	20240723	145000	42381890	9720	9720	9720	9720	1
298	20240723	144900	42372170	9630	9630	9630	9630	0
299	20240723	144800	42372170	9630	9630	9630	9630	0
300	20240723	144700	42372170	9630	9700	9700	9630	560
301	20240723	144600	36959980	9720	9720	9720	9720	0
302	20240723	144500	36959980	9720	9720	9720	9720	0
303	20240723	144400	36959980	9720	9720	9720	9720	0
304	20240723	144300	36959980	9720	9720	9720	9720	0
305	20240723	144200	36959980	9720	9720	9720	9720	0
306	20240723	144100	36959980	9720	9720	9720	9720	0
307	20240723	144000	36959980	9720	9720	9720	9720	15
308	20240723	143900	36814180	9720	9720	9720	9720	1
309	20240723	143800	36804460	9790	9790	9790	9790	0
310	20240723	143700	36804460	9790	9790	9790	9790	0
311	20240723	143600	36804460	9790	9790	9790	9790	0
312	20240723	143500	36804460	9790	9790	9790	9790	0
313	20240723	143400	36804460	9790	9790	9790	9790	0
314	20240723	143300	36804460	9790	9790	9790	9790	0
315	20240723	143200	36804460	9790	9790	9790	9790	0
316	20240723	143100	36804460	9790	9790	9790	9790	0
317	20240723	143000	36804460	9790	9790	9790	9790	0
318	20240723	142900	36804460	9790	9790	9790	9790	0
319	20240723	142800	36804460	9790	9790	9790	9790	0
320	20240723	142700	36804460	9790	9790	9790	9790	0
321	20240723	142600	36804460	9790	9790	9790	9790	0
322	20240723	142500	36804460	9790	9790	9790	9790	0
323	20240723	142400	36804460	9790	9790	9790	9790	0
324	20240723	142300	36804460	9790	9790	9790	9790	1
325	20240723	142200	36794670	9790	9710	9790	9710	200
326	20240723	142100	34846070	9700	9700	9700	9700	0
327	20240723	142000	34846070	9700	9700	9700	9700	91
328	20240723	141900	33963370	9700	9700	9700	9640	181
329	20240723	141800	32210670	9690	9690	9690	9690	62
330	20240723	141700	31609890	9680	9680	9680	9680	0
331	20240723	141600	31609890	9680	9680	9680	9680	0
332	20240723	141500	31609890	9680	9680	9680	9680	0
333	20240723	141400	31609890	9680	9680	9680	9680	0
334	20240723	141300	31609890	9680	9680	9680	9680	0
335	20240723	141200	31609890	9680	9680	9680	9680	0
336	20240723	141100	31609890	9680	9680	9680	9680	0
337	20240723	141000	31609890	9680	9680	9680	9680	0
338	20240723	140900	31609890	9680	9680	9680	9680	74
339	20240723	140800	30893570	9680	9680	9680	9680	0
340	20240723	140700	30893570	9680	9680	9680	9680	0
341	20240723	140600	30893570	9680	9680	9680	9680	0
342	20240723	140500	30893570	9680	9680	9680	9680	0
343	20240723	140400	30893570	9680	9680	9680	9680	0
344	20240723	140300	30893570	9680	9680	9680	9680	46
345	20240723	140200	30448290	9670	9670	9670	9670	0
346	20240723	140100	30448290	9670	9670	9670	9670	12
347	20240723	140000	30332250	9670	9640	9670	9640	582
348	20240723	135900	24711470	9630	9630	9630	9630	0
349	20240723	135800	24711470	9630	9630	9630	9630	0
350	20240723	135700	24711470	9630	9630	9630	9630	7
351	20240723	135600	24644060	9630	9630	9630	9630	0
352	20240723	135500	24644060	9630	9630	9630	9630	0
353	20240723	135400	24644060	9630	9630	9630	9630	0
354	20240723	135300	24644060	9630	9630	9630	9630	0
355	20240723	135200	24644060	9630	9630	9630	9630	0
356	20240723	135100	24644060	9630	9630	9630	9630	0
357	20240723	135000	24644060	9630	9630	9630	9630	0
358	20240723	134900	24644060	9630	9630	9630	9630	0
359	20240723	134800	24644060	9630	9630	9630	9630	0
360	20240723	134700	24644060	9630	9630	9630	9630	0
361	20240723	134600	24644060	9630	9630	9630	9630	0
362	20240723	134500	24644060	9630	9630	9630	9630	0
363	20240723	134400	24644060	9630	9630	9630	9630	0
364	20240723	134300	24644060	9630	9630	9630	9630	0
365	20240723	134200	24644060	9630	9630	9630	9630	0
366	20240723	134100	24644060	9630	9630	9630	9630	0
367	20240723	134000	24644060	9630	9630	9630	9630	0
368	20240723	133900	24644060	9630	9630	9630	9630	0
369	20240723	133800	24644060	9630	9630	9630	9630	0
370	20240723	133700	24644060	9630	9630	9630	9630	0
371	20240723	133600	24644060	9630	9630	9630	9630	0
372	20240723	133500	24644060	9630	9630	9630	9630	0
373	20240723	133400	24644060	9630	9630	9630	9630	0
374	20240723	133300	24644060	9630	9630	9630	9630	0
375	20240723	133200	24644060	9630	9630	9630	9630	0
376	20240723	133100	24644060	9630	9630	9630	9630	0
377	20240723	133000	24644060	9630	9630	9630	9630	0
378	20240723	132900	24644060	9630	9630	9630	9630	0
379	20240723	132800	24644060	9630	9630	9630	9630	0
380	20240723	132700	24644060	9630	9630	9630	9630	0
381	20240723	132600	24644060	9630	9630	9630	9630	0
382	20240723	132500	24644060	9630	9630	9630	9630	0
383	20240723	132400	24644060	9630	9630	9630	9630	0
384	20240723	132300	24644060	9630	9630	9630	9630	0
385	20240723	132200	24644060	9630	9630	9630	9630	0
386	20240723	132100	24644060	9630	9630	9630	9630	0
387	20240723	132000	24644060	9630	9630	9630	9630	0
388	20240723	131900	24644060	9630	9630	9630	9630	0
389	20240723	131800	24644060	9630	9630	9630	9630	0
390	20240723	131700	24644060	9630	9630	9630	9630	0
391	20240723	131600	24644060	9630	9630	9630	9630	0
392	20240723	131500	24644060	9630	9630	9630	9630	6
393	20240723	131400	24586280	9620	9620	9620	9620	0
394	20240723	131300	24586280	9620	9620	9620	9620	0
395	20240723	131200	24586280	9620	9620	9620	9620	0
396	20240723	131100	24586280	9620	9620	9620	9620	0
397	20240723	131000	24586280	9620	9620	9620	9620	0
398	20240723	130900	24586280	9620	9620	9620	9620	0
399	20240723	130800	24586280	9620	9620	9620	9620	0
400	20240723	130700	24586280	9620	9620	9620	9620	0
401	20240723	130600	24586280	9620	9620	9620	9620	11
402	20240723	130500	24480460	9630	9630	9630	9630	0
403	20240723	130400	24480460	9630	9630	9630	9630	0
404	20240723	130300	24480460	9630	9630	9630	9630	0
405	20240723	130200	24480460	9630	9630	9630	9630	0
406	20240723	130100	24480460	9630	9630	9630	9630	0
407	20240723	130000	24480460	9630	9630	9630	9630	0
408	20240723	125900	24480460	9630	9630	9630	9630	0
409	20240723	125800	24480460	9630	9630	9630	9630	0
410	20240723	125700	24480460	9630	9630	9630	9630	0
411	20240723	125600	24480460	9630	9630	9630	9630	0
412	20240723	125500	24480460	9630	9630	9630	9630	0
413	20240723	125400	24480460	9630	9630	9630	9630	0
414	20240723	125300	24480460	9630	9630	9630	9630	0
415	20240723	125200	24480460	9630	9630	9630	9630	0
416	20240723	125100	24480460	9630	9630	9630	9630	0
417	20240723	125000	24480460	9630	9630	9630	9630	0
418	20240723	124900	24480460	9630	9630	9630	9630	0
419	20240723	124800	24480460	9630	9630	9630	9630	0
420	20240723	124700	24480460	9630	9630	9630	9630	0
421	20240723	124600	24480460	9630	9630	9630	9630	106
422	20240723	124500	23459680	9630	9630	9630	9630	0
423	20240723	124400	23459680	9630	9630	9630	9630	0
424	20240723	124300	23459680	9630	9630	9630	9630	0
425	20240723	124200	23459680	9630	9630	9630	9630	0
426	20240723	124100	23459680	9630	9630	9630	9630	0
427	20240723	124000	23459680	9630	9630	9630	9630	0
428	20240723	123900	23459680	9630	9630	9630	9630	0
429	20240723	123800	23459680	9630	9630	9630	9630	0
430	20240723	123700	23459680	9630	9630	9630	9630	0
431	20240723	123600	23459680	9630	9630	9630	9630	0
432	20240723	123500	23459680	9630	9630	9630	9630	0
433	20240723	123400	23459680	9630	9630	9630	9630	0
434	20240723	123300	23459680	9630	9630	9630	9630	0
435	20240723	123200	23459680	9630	9630	9630	9630	0
436	20240723	123100	23459680	9630	9630	9630	9630	0
437	20240723	123000	23459680	9630	9630	9630	9630	5
438	20240723	122900	23411530	9640	9640	9640	9640	0
439	20240723	122800	23411530	9640	9640	9640	9640	0
440	20240723	122700	23411530	9640	9640	9640	9640	0
441	20240723	122600	23411530	9640	9640	9640	9640	0
442	20240723	122500	23411530	9640	9640	9640	9640	0
443	20240723	122400	23411530	9640	9640	9640	9640	0
444	20240723	122300	23411530	9640	9640	9640	9640	0
445	20240723	122200	23411530	9640	9640	9640	9640	0
446	20240723	122100	23411530	9640	9640	9640	9640	0
447	20240723	122000	23411530	9640	9640	9640	9640	0
448	20240723	121900	23411530	9640	9640	9640	9640	0
449	20240723	121800	23411530	9640	9640	9640	9640	0
450	20240723	121700	23411530	9640	9640	9640	9640	0
451	20240723	121600	23411530	9640	9640	9640	9640	0
452	20240723	121500	23411530	9640	9640	9640	9640	0
453	20240723	121400	23411530	9640	9640	9640	9640	0
454	20240723	121300	23411530	9640	9640	9640	9640	0
455	20240723	121200	23411530	9640	9640	9640	9640	0
456	20240723	121100	23411530	9640	9640	9640	9640	0
457	20240723	121000	23411530	9640	9640	9640	9640	0
458	20240723	120900	23411530	9640	9640	9640	9640	0
459	20240723	120800	23411530	9640	9640	9640	9640	0
460	20240723	120700	23411530	9640	9640	9640	9640	0
461	20240723	120600	23411530	9640	9640	9640	9640	0
462	20240723	120500	23411530	9640	9640	9640	9640	0
463	20240723	120400	23411530	9640	9640	9640	9640	0
464	20240723	120300	23411530	9640	9640	9640	9640	0
465	20240723	120200	23411530	9640	9640	9640	9640	0
466	20240723	120100	23411530	9640	9640	9640	9640	0
467	20240723	120000	23411530	9640	9640	9640	9640	0
468	20240723	115900	23411530	9640	9640	9640	9640	0
469	20240723	115800	23411530	9640	9640	9640	9640	0
470	20240723	115700	23411530	9640	9640	9640	9640	0
471	20240723	115600	23411530	9640	9640	9640	9640	0
472	20240723	115500	23411530	9640	9640	9640	9640	0
473	20240723	115400	23411530	9640	9640	9640	9640	0
474	20240723	115300	23411530	9640	9640	9640	9640	0
475	20240723	115200	23411530	9640	9640	9640	9640	0
476	20240723	115100	23411530	9640	9640	9640	9640	0
477	20240723	115000	23411530	9640	9640	9640	9640	0
478	20240723	114900	23411530	9640	9640	9640	9640	0
479	20240723	114800	23411530	9640	9640	9640	9640	0
480	20240723	114700	23411530	9640	9640	9640	9640	0
481	20240723	114600	23411530	9640	9640	9640	9640	0
482	20240723	114500	23411530	9640	9640	9640	9640	0
483	20240723	114400	23411530	9640	9640	9640	9640	0
484	20240723	114300	23411530	9640	9640	9640	9640	0
485	20240723	114200	23411530	9640	9640	9640	9640	0
486	20240723	114100	23411530	9640	9640	9640	9640	0
487	20240723	114000	23411530	9640	9640	9640	9640	0
488	20240723	113900	23411530	9640	9640	9640	9640	0
489	20240723	113800	23411530	9640	9640	9640	9640	0
490	20240723	113700	23411530	9640	9640	9640	9640	0
491	20240723	113600	23411530	9640	9640	9640	9640	0
492	20240723	113500	23411530	9640	9640	9640	9640	0
493	20240723	113400	23411530	9640	9640	9640	9640	0
494	20240723	113300	23411530	9640	9640	9640	9640	27
495	20240723	113200	23151250	9650	9650	9650	9650	0
496	20240723	113100	23151250	9650	9650	9650	9650	0
497	20240723	113000	23151250	9650	9650	9650	9650	0
498	20240723	112900	23151250	9650	9650	9650	9650	0
499	20240723	112800	23151250	9650	9650	9650	9650	0
500	20240723	112700	23151250	9650	9650	9650	9650	0
501	20240723	112600	23151250	9650	9650	9650	9650	0
502	20240723	112500	23151250	9650	9650	9650	9650	0
503	20240723	112400	23151250	9650	9650	9650	9650	0
504	20240723	112300	23151250	9650	9650	9650	9650	0
505	20240723	112200	23151250	9650	9650	9650	9650	0
506	20240723	112100	23151250	9650	9650	9650	9650	0
507	20240723	112000	23151250	9650	9650	9650	9650	0
508	20240723	111900	23151250	9650	9650	9650	9650	0
509	20240723	111800	23151250	9650	9650	9650	9650	0
510	20240723	111700	23151250	9650	9650	9650	9650	0
511	20240723	111600	23151250	9650	9650	9650	9650	0
512	20240723	111500	23151250	9650	9650	9650	9650	0
513	20240723	111400	23151250	9650	9630	9650	9630	500
514	20240723	111300	18330090	9610	9610	9610	9610	0
515	20240723	111200	18330090	9610	9610	9610	9610	0
516	20240723	111100	18330090	9610	9610	9610	9610	0
517	20240723	111000	18330090	9610	9610	9610	9610	0
518	20240723	110900	18330090	9610	9610	9610	9610	0
519	20240723	110800	18330090	9610	9610	9610	9610	0
520	20240723	110700	18330090	9610	9610	9610	9610	0
521	20240723	110600	18330090	9610	9610	9610	9610	0
522	20240723	110500	18330090	9610	9610	9610	9610	0
523	20240723	110400	18330090	9610	9610	9610	9610	0
524	20240723	110300	18330090	9610	9610	9610	9610	0
525	20240723	110200	18330090	9610	9610	9610	9610	0
526	20240723	110100	18330090	9610	9610	9610	9610	0
527	20240723	110000	18330090	9610	9610	9610	9610	0
528	20240723	105900	18330090	9610	9610	9610	9610	0
529	20240723	105800	18330090	9610	9610	9610	9610	0
530	20240723	105700	18330090	9610	9610	9610	9610	0
531	20240723	105600	18330090	9610	9610	9610	9610	0
532	20240723	105500	18330090	9610	9610	9610	9610	0
533	20240723	105400	18330090	9610	9610	9610	9610	0
534	20240723	105300	18330090	9610	9610	9610	9610	0
535	20240723	105200	18330090	9610	9610	9610	9610	0
536	20240723	105100	18330090	9610	9610	9610	9610	0
537	20240723	105000	18330090	9610	9610	9610	9610	0
538	20240723	104900	18330090	9610	9610	9610	9610	0
539	20240723	104800	18330090	9610	9610	9610	9610	0
540	20240723	104700	18330090	9610	9610	9610	9610	0
541	20240723	104600	18330090	9610	9610	9610	9610	0
542	20240723	104500	18330090	9610	9610	9610	9610	0
543	20240723	104400	18330090	9610	9610	9610	9610	0
544	20240723	104300	18330090	9610	9610	9610	9610	0
545	20240723	104200	18330090	9610	9610	9610	9610	0
546	20240723	104100	18330090	9610	9610	9610	9610	0
547	20240723	104000	18330090	9610	9610	9610	9610	0
548	20240723	103900	18330090	9610	9610	9610	9610	0
549	20240723	103800	18330090	9610	9610	9610	9610	0
550	20240723	103700	18330090	9610	9610	9610	9610	0
551	20240723	103600	18330090	9610	9610	9610	9610	0
552	20240723	103500	18330090	9610	9610	9610	9610	0
553	20240723	103400	18330090	9610	9610	9610	9610	0
554	20240723	103300	18330090	9610	9610	9610	9610	0
555	20240723	103200	18330090	9610	9610	9610	9610	0
556	20240723	103100	18330090	9610	9610	9610	9610	0
557	20240723	103000	18330090	9610	9610	9610	9610	0
558	20240723	102900	18330090	9610	9610	9610	9610	0
559	20240723	102800	18330090	9610	9610	9610	9610	0
560	20240723	102700	18330090	9610	9610	9610	9610	0
561	20240723	102600	18330090	9610	9610	9610	9610	0
562	20240723	102500	18330090	9610	9610	9610	9610	0
563	20240723	102400	18330090	9610	9640	9640	9610	22
564	20240723	102300	18118070	9660	9660	9660	9660	0
565	20240723	102200	18118070	9660	9660	9660	9660	0
566	20240723	102100	18118070	9660	9660	9660	9660	0
567	20240723	102000	18118070	9660	9660	9660	9660	0
568	20240723	101900	18118070	9660	9660	9660	9660	0
569	20240723	101800	18118070	9660	9660	9660	9660	0
570	20240723	101700	18118070	9660	9660	9660	9660	0
571	20240723	101600	18118070	9660	9660	9660	9660	0
572	20240723	101500	18118070	9660	9660	9660	9660	0
573	20240723	101400	18118070	9660	9660	9660	9660	0
574	20240723	101300	18118070	9660	9660	9660	9660	0
575	20240723	101200	18118070	9660	9660	9660	9660	0
576	20240723	101100	18118070	9660	9660	9660	9660	0
577	20240723	101000	18118070	9660	9660	9660	9660	0
578	20240723	100900	18118070	9660	9660	9660	9660	0
579	20240723	100800	18118070	9660	9660	9660	9660	0
580	20240723	100700	18118070	9660	9660	9660	9660	10
581	20240723	100600	18021470	9600	9600	9600	9600	0
582	20240723	100500	18021470	9600	9600	9600	9600	0
583	20240723	100400	18021470	9600	9600	9600	9600	0
584	20240723	100300	18021470	9600	9600	9600	9600	0
585	20240723	100200	18021470	9600	9610	9610	9600	259
586	20240723	100100	15534970	9650	9650	9650	9650	0
587	20240723	100000	15534970	9650	9650	9650	9650	0
588	20240723	095900	15534970	9650	9650	9650	9650	0
589	20240723	095800	15534970	9650	9650	9650	9650	1
590	20240723	095700	15525320	9650	9650	9650	9650	0
591	20240723	095600	15525320	9650	9650	9650	9650	0
592	20240723	095500	15525320	9650	9650	9650	9650	3
593	20240723	095400	15496370	9650	9650	9650	9650	0
594	20240723	095300	15496370	9650	9650	9650	9650	0
595	20240723	095200	15496370	9650	9650	9650	9650	0
596	20240723	095100	15496370	9650	9650	9650	9650	0
597	20240723	095000	15496370	9650	9650	9650	9650	0
598	20240723	094900	15496370	9650	9650	9650	9650	0
599	20240723	094800	15496370	9650	9650	9650	9650	0
600	20240723	094700	15496370	9650	9650	9650	9650	0
601	20240723	094600	15496370	9650	9650	9650	9650	0
602	20240723	094500	15496370	9650	9650	9650	9650	0
603	20240723	094400	15496370	9650	9650	9650	9650	0
604	20240723	094300	15496370	9650	9650	9650	9650	0
605	20240723	094200	15496370	9650	9650	9650	9650	0
606	20240723	094100	15496370	9650	9650	9650	9650	0
607	20240723	094000	15496370	9650	9650	9650	9650	0
608	20240723	093900	15496370	9650	9650	9650	9650	0
609	20240723	093800	15496370	9650	9650	9650	9650	0
610	20240723	093700	15496370	9650	9650	9650	9650	0
611	20240723	093600	15496370	9650	9650	9650	9650	0
612	20240723	093500	15496370	9650	9650	9650	9650	0
613	20240723	093400	15496370	9650	9650	9650	9650	0
614	20240723	093300	15496370	9650	9650	9650	9650	0
615	20240723	093200	15496370	9650	9650	9650	9650	0
616	20240723	093100	15496370	9650	9650	9650	9650	0
617	20240723	093000	15496370	9650	9650	9650	9650	0
618	20240723	092900	15496370	9650	9650	9650	9650	0
619	20240723	092800	15496370	9650	9650	9650	9650	0
620	20240723	092700	15496370	9650	9640	9650	9640	1000
621	20240723	092600	5846480	9650	9650	9650	9650	0
622	20240723	092500	5846480	9650	9650	9650	9650	0
623	20240723	092400	5846480	9650	9650	9650	9650	0
624	20240723	092300	5846480	9650	9650	9650	9650	0
625	20240723	092200	5846480	9650	9650	9650	9650	0
626	20240723	092100	5846480	9650	9650	9650	9650	0
627	20240723	092000	5846480	9650	9650	9650	9650	0
628	20240723	091900	5846480	9650	9650	9650	9650	0
629	20240723	091800	5846480	9650	9650	9650	9650	0
630	20240723	091700	5846480	9650	9650	9650	9650	1
631	20240723	091600	5836830	9560	9560	9560	9560	0
632	20240723	091500	5836830	9560	9560	9560	9560	0
633	20240723	091400	5836830	9560	9560	9560	9560	0
634	20240723	091300	5836830	9560	9560	9560	9560	0
635	20240723	091200	5836830	9560	9560	9560	9560	0
636	20240723	091100	5836830	9560	9560	9560	9560	0
637	20240723	091000	5836830	9560	9560	9560	9560	0
638	20240723	090900	5836830	9560	9560	9560	9560	0
639	20240723	090800	5836830	9560	9560	9560	9560	0
640	20240723	090700	5836830	9560	9560	9560	9560	0
641	20240723	090600	5836830	9560	9560	9560	9560	0
642	20240723	090500	5836830	9560	9560	9560	9560	0
643	20240723	090400	5836830	9560	9560	9560	9560	0
644	20240723	090300	5836830	9560	9560	9560	9560	50
645	20240723	090200	5358830	9590	9590	9590	9590	64
646	20240723	090100	4745070	9560	9590	9590	9560	396
647	20240723	090000	959000	9590	9590	9590	9590	100