KissMeData/109080/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	201900	30058750	9280	9280	9280	9280	12
3	20240701	201800	30058750	9280	9280	9280	9280	0
4	20240701	201700	30058750	9280	9280	9280	9280	0
5	20240701	201600	30058750	9280	9280	9280	9280	0
6	20240701	201500	30058750	9280	9280	9280	9280	0
7	20240701	201400	30058750	9280	9280	9280	9280	0
8	20240701	201300	30058750	9280	9280	9280	9280	0
9	20240701	201200	30058750	9280	9280	9280	9280	0
10	20240701	201100	30058750	9280	9280	9280	9280	0
11	20240701	201000	30058750	9280	9280	9280	9280	0
12	20240701	200900	30058750	9280	9280	9280	9280	0
13	20240701	200800	30058750	9280	9280	9280	9280	0
14	20240701	200700	30058750	9280	9280	9280	9280	0
15	20240701	200600	30058750	9280	9280	9280	9280	0
16	20240701	200500	30058750	9280	9280	9280	9280	0
17	20240701	200400	30058750	9280	9280	9280	9280	0
18	20240701	200300	30058750	9280	9280	9280	9280	0
19	20240701	200200	30058750	9280	9280	9280	9280	0
20	20240701	200100	30058750	9280	9280	9280	9280	0
21	20240701	200000	30058750	9280	9280	9280	9280	0
22	20240701	195900	30058750	9280	9280	9280	9280	0
23	20240701	195800	30058750	9280	9280	9280	9280	0
24	20240701	195700	30058750	9280	9280	9280	9280	0
25	20240701	195600	30058750	9280	9280	9280	9280	0
26	20240701	195500	30058750	9280	9280	9280	9280	0
27	20240701	195400	30058750	9280	9280	9280	9280	0
28	20240701	195300	30058750	9280	9280	9280	9280	0
29	20240701	195200	30058750	9280	9280	9280	9280	0
30	20240701	195100	30058750	9280	9280	9280	9280	0
31	20240701	195000	30058750	9280	9280	9280	9280	0
32	20240701	194900	30058750	9280	9280	9280	9280	12
33	20240701	194800	30058750	9280	9280	9280	9280	0
34	20240701	194700	30058750	9280	9280	9280	9280	0
35	20240701	194600	30058750	9280	9280	9280	9280	0
36	20240701	194500	30058750	9280	9280	9280	9280	0
37	20240701	194400	30058750	9280	9280	9280	9280	0
38	20240701	194300	30058750	9280	9280	9280	9280	0
39	20240701	194200	30058750	9280	9280	9280	9280	0
40	20240701	194100	30058750	9280	9280	9280	9280	0
41	20240701	194000	30058750	9280	9280	9280	9280	0
42	20240701	193900	30058750	9280	9280	9280	9280	0
43	20240701	193800	30058750	9280	9280	9280	9280	0
44	20240701	193700	30058750	9280	9280	9280	9280	0
45	20240701	193600	30058750	9280	9280	9280	9280	0
46	20240701	193500	30058750	9280	9280	9280	9280	0
47	20240701	193400	30058750	9280	9280	9280	9280	0
48	20240701	193300	30058750	9280	9280	9280	9280	0
49	20240701	193200	30058750	9280	9280	9280	9280	0
50	20240701	193100	30058750	9280	9280	9280	9280	0
51	20240701	193000	30058750	9280	9280	9280	9280	0
52	20240701	192900	30058750	9280	9280	9280	9280	0
53	20240701	192800	30058750	9280	9280	9280	9280	0
54	20240701	192700	30058750	9280	9280	9280	9280	0
55	20240701	192600	30058750	9280	9280	9280	9280	0
56	20240701	192500	30058750	9280	9280	9280	9280	0
57	20240701	192400	30058750	9280	9280	9280	9280	0
58	20240701	192300	30058750	9280	9280	9280	9280	0
59	20240701	192200	30058750	9280	9280	9280	9280	0
60	20240701	192100	30058750	9280	9280	9280	9280	0
61	20240701	192000	30058750	9280	9280	9280	9280	0
62	20240701	191900	30058750	9280	9280	9280	9280	12
63	20240701	191800	30058750	9280	9280	9280	9280	0
64	20240701	191700	30058750	9280	9280	9280	9280	0
65	20240701	191600	30058750	9280	9280	9280	9280	0
66	20240701	191500	30058750	9280	9280	9280	9280	0
67	20240701	191400	30058750	9280	9280	9280	9280	0
68	20240701	191300	30058750	9280	9280	9280	9280	0
69	20240701	191200	30058750	9280	9280	9280	9280	0
70	20240701	191100	30058750	9280	9280	9280	9280	0
71	20240701	191000	30058750	9280	9280	9280	9280	0
72	20240701	190900	30058750	9280	9280	9280	9280	0
73	20240701	190800	30058750	9280	9280	9280	9280	0
74	20240701	190700	30058750	9280	9280	9280	9280	0
75	20240701	190600	30058750	9280	9280	9280	9280	0
76	20240701	190500	30058750	9280	9280	9280	9280	0
77	20240701	190400	30058750	9280	9280	9280	9280	0
78	20240701	190300	30058750	9280	9280	9280	9280	0
79	20240701	190200	30058750	9280	9280	9280	9280	0
80	20240701	190100	30058750	9280	9280	9280	9280	0
81	20240701	190000	30058750	9280	9280	9280	9280	0
82	20240701	185900	30058750	9280	9280	9280	9280	0
83	20240701	185800	30058750	9280	9280	9280	9280	0
84	20240701	185700	30058750	9280	9280	9280	9280	0
85	20240701	185600	30058750	9280	9280	9280	9280	0
86	20240701	185500	30058750	9280	9280	9280	9280	0
87	20240701	185400	30058750	9280	9280	9280	9280	0
88	20240701	185300	30058750	9280	9280	9280	9280	0
89	20240701	185200	30058750	9280	9280	9280	9280	0
90	20240701	185100	30058750	9280	9280	9280	9280	0
91	20240701	185000	30058750	9280	9280	9280	9280	0
92	20240701	184900	30058750	9280	9280	9280	9280	12
93	20240701	184800	30058750	9280	9280	9280	9280	0
94	20240701	184700	30058750	9280	9280	9280	9280	0
95	20240701	184600	30058750	9280	9280	9280	9280	0
96	20240701	184500	30058750	9280	9280	9280	9280	0
97	20240701	184400	30058750	9280	9280	9280	9280	0
98	20240701	184300	30058750	9280	9280	9280	9280	0
99	20240701	184200	30058750	9280	9280	9280	9280	0
100	20240701	184100	30058750	9280	9280	9280	9280	0
101	20240701	184000	30058750	9280	9280	9280	9280	0
102	20240701	183900	30058750	9280	9280	9280	9280	0
103	20240701	183800	30058750	9280	9280	9280	9280	0
104	20240701	183700	30058750	9280	9280	9280	9280	0
105	20240701	183600	30058750	9280	9280	9280	9280	0
106	20240701	183500	30058750	9280	9280	9280	9280	0
107	20240701	183400	30058750	9280	9280	9280	9280	0
108	20240701	183300	30058750	9280	9280	9280	9280	0
109	20240701	183200	30058750	9280	9280	9280	9280	0
110	20240701	183100	30058750	9280	9280	9280	9280	0
111	20240701	183000	30058750	9280	9280	9280	9280	0
112	20240701	182900	30058750	9280	9280	9280	9280	0
113	20240701	182800	30058750	9280	9280	9280	9280	0
114	20240701	182700	30058750	9280	9280	9280	9280	0
115	20240701	182600	30058750	9280	9280	9280	9280	0
116	20240701	182500	30058750	9280	9280	9280	9280	0
117	20240701	182400	30058750	9280	9280	9280	9280	0
118	20240701	182300	30058750	9280	9280	9280	9280	0
119	20240701	182200	30058750	9280	9280	9280	9280	0
120	20240701	182100	30058750	9280	9280	9280	9280	0
121	20240701	182000	30058750	9280	9280	9280	9280	0
122	20240701	181900	30058750	9280	9280	9280	9280	12
123	20240701	181800	30058750	9280	9280	9280	9280	0
124	20240701	181700	30058750	9280	9280	9280	9280	0
125	20240701	181600	30058750	9280	9280	9280	9280	0
126	20240701	181500	30058750	9280	9280	9280	9280	0
127	20240701	181400	30058750	9280	9280	9280	9280	0
128	20240701	181300	30058750	9280	9280	9280	9280	0
129	20240701	181200	30058750	9280	9280	9280	9280	0
130	20240701	181100	30058750	9280	9280	9280	9280	0
131	20240701	181000	30058750	9280	9280	9280	9280	0
132	20240701	180900	30058750	9280	9280	9280	9280	0
133	20240701	180800	30058750	9280	9280	9280	9280	0
134	20240701	180700	30058750	9280	9280	9280	9280	0
135	20240701	180600	30058750	9280	9280	9280	9280	0
136	20240701	180500	30058750	9280	9280	9280	9280	0
137	20240701	180400	30058750	9280	9280	9280	9280	0
138	20240701	180300	30058750	9280	9280	9280	9280	0
139	20240701	180200	30058750	9280	9280	9280	9280	0
140	20240701	180100	30058750	9280	9280	9280	9280	0
141	20240701	180000	30058750	9280	9280	9280	9280	0
142	20240701	175900	30058750	9280	9280	9280	9280	0
143	20240701	175800	30058750	9280	9280	9280	9280	0
144	20240701	175700	30058750	9280	9280	9280	9280	0
145	20240701	175600	30058750	9280	9280	9280	9280	0
146	20240701	175500	30058750	9280	9280	9280	9280	0
147	20240701	175400	30058750	9280	9280	9280	9280	0
148	20240701	175300	30058750	9280	9280	9280	9280	0
149	20240701	175200	30058750	9280	9280	9280	9280	0
150	20240701	175100	30058750	9280	9280	9280	9280	0
151	20240701	175000	30058750	9280	9280	9280	9280	0
152	20240701	174900	30058750	9280	9280	9280	9280	12
153	20240701	174800	30058750	9280	9280	9280	9280	0
154	20240701	174700	30058750	9280	9280	9280	9280	0
155	20240701	174600	30058750	9280	9280	9280	9280	0
156	20240701	174500	30058750	9280	9280	9280	9280	0
157	20240701	174400	30058750	9280	9280	9280	9280	0
158	20240701	174300	30058750	9280	9280	9280	9280	0
159	20240701	174200	30058750	9280	9280	9280	9280	0
160	20240701	174100	30058750	9280	9280	9280	9280	0
161	20240701	174000	30058750	9280	9280	9280	9280	0
162	20240701	173900	30058750	9280	9280	9280	9280	0
163	20240701	173800	30058750	9280	9280	9280	9280	0
164	20240701	173700	30058750	9280	9280	9280	9280	0
165	20240701	173600	30058750	9280	9280	9280	9280	0
166	20240701	173500	30058750	9280	9280	9280	9280	0
167	20240701	173400	30058750	9280	9280	9280	9280	0
168	20240701	173300	30058750	9280	9280	9280	9280	0
169	20240701	173200	30058750	9280	9280	9280	9280	0
170	20240701	173100	30058750	9280	9280	9280	9280	0
171	20240701	173000	30058750	9280	9280	9280	9280	0
172	20240701	172900	30058750	9280	9280	9280	9280	0
173	20240701	172800	30058750	9280	9280	9280	9280	0
174	20240701	172700	30058750	9280	9280	9280	9280	0
175	20240701	172600	30058750	9280	9280	9280	9280	0
176	20240701	172500	30058750	9280	9280	9280	9280	0
177	20240701	172400	30058750	9280	9280	9280	9280	0
178	20240701	172300	30058750	9280	9280	9280	9280	0
179	20240701	172200	30058750	9280	9280	9280	9280	0
180	20240701	172100	30058750	9280	9280	9280	9280	0
181	20240701	172000	30058750	9280	9280	9280	9280	0
182	20240701	171900	30058750	9280	9280	9280	9280	12
183	20240701	171800	30058750	9280	9280	9280	9280	0
184	20240701	171700	30058750	9280	9280	9280	9280	0
185	20240701	171600	30058750	9280	9280	9280	9280	0
186	20240701	171500	30058750	9280	9280	9280	9280	0
187	20240701	171400	30058750	9280	9280	9280	9280	0
188	20240701	171300	30058750	9280	9280	9280	9280	0
189	20240701	171200	30058750	9280	9280	9280	9280	0
190	20240701	171100	30058750	9280	9280	9280	9280	0
191	20240701	171000	30058750	9280	9280	9280	9280	0
192	20240701	170900	30058750	9280	9280	9280	9280	0
193	20240701	170800	30058750	9280	9280	9280	9280	0
194	20240701	170700	30058750	9280	9280	9280	9280	0
195	20240701	170600	30058750	9280	9280	9280	9280	0
196	20240701	170500	30058750	9280	9280	9280	9280	0
197	20240701	170400	30058750	9280	9280	9280	9280	0
198	20240701	170300	30058750	9280	9280	9280	9280	0
199	20240701	170200	30058750	9280	9280	9280	9280	0
200	20240701	170100	30058750	9280	9280	9280	9280	0
201	20240701	170000	30058750	9280	9280	9280	9280	0
202	20240701	165900	30058750	9280	9280	9280	9280	0
203	20240701	165800	30058750	9280	9280	9280	9280	0
204	20240701	165700	30058750	9280	9280	9280	9280	0
205	20240701	165600	30058750	9280	9280	9280	9280	0
206	20240701	165500	30058750	9280	9280	9280	9280	0
207	20240701	165400	30058750	9280	9280	9280	9280	0
208	20240701	165300	30058750	9280	9280	9280	9280	0
209	20240701	165200	30058750	9280	9280	9280	9280	0
210	20240701	165100	30058750	9280	9280	9280	9280	0
211	20240701	165000	30058750	9280	9280	9280	9280	0
212	20240701	164900	30058750	9280	9280	9280	9280	12
213	20240701	164800	30058750	9280	9280	9280	9280	0
214	20240701	164700	30058750	9280	9280	9280	9280	0
215	20240701	164600	30058750	9280	9280	9280	9280	0
216	20240701	164500	30058750	9280	9280	9280	9280	0
217	20240701	164400	30058750	9280	9280	9280	9280	0
218	20240701	164300	30058750	9280	9280	9280	9280	0
219	20240701	164200	30058750	9280	9280	9280	9280	0
220	20240701	164100	30058750	9280	9280	9280	9280	0
221	20240701	164000	30058750	9280	9280	9280	9280	0
222	20240701	163900	30058750	9280	9280	9280	9280	0
223	20240701	163800	30058750	9280	9280	9280	9280	0
224	20240701	163700	30058750	9280	9280	9280	9280	0
225	20240701	163600	30058750	9280	9280	9280	9280	0
226	20240701	163500	30058750	9280	9280	9280	9280	0
227	20240701	163400	30058750	9280	9280	9280	9280	0
228	20240701	163300	30058750	9280	9280	9280	9280	0
229	20240701	163200	30058750	9280	9280	9280	9280	0
230	20240701	163100	30058750	9280	9280	9280	9280	0
231	20240701	163000	30058750	9280	9280	9280	9280	0
232	20240701	162900	30058750	9280	9280	9280	9280	0
233	20240701	162800	30058750	9280	9280	9280	9280	0
234	20240701	162700	30058750	9280	9280	9280	9280	0
235	20240701	162600	30058750	9280	9280	9280	9280	0
236	20240701	162500	30058750	9280	9280	9280	9280	0
237	20240701	162400	30058750	9280	9280	9280	9280	0
238	20240701	162300	30058750	9280	9280	9280	9280	0
239	20240701	162200	30058750	9280	9280	9280	9280	0
240	20240701	162100	30058750	9280	9280	9280	9280	0
241	20240701	162000	30058750	9280	9280	9280	9280	0
242	20240701	161900	30058750	9280	9280	9280	9280	12
243	20240701	161800	30058750	9280	9280	9280	9280	0
244	20240701	161700	30058750	9280	9280	9280	9280	0
245	20240701	161600	30058750	9280	9280	9280	9280	0
246	20240701	161500	30058750	9280	9280	9280	9280	0
247	20240701	161400	30058750	9280	9280	9280	9280	0
248	20240701	161300	30058750	9280	9280	9280	9280	0
249	20240701	161200	30058750	9280	9280	9280	9280	0
250	20240701	161100	30058750	9280	9280	9280	9280	0
251	20240701	161000	30058750	9280	9280	9280	9280	0
252	20240701	160900	30058750	9280	9280	9280	9280	0
253	20240701	160800	30058750	9280	9280	9280	9280	0
254	20240701	160700	30058750	9280	9280	9280	9280	0
255	20240701	160600	30058750	9280	9280	9280	9280	0
256	20240701	160500	30058750	9280	9280	9280	9280	0
257	20240701	160400	30058750	9280	9280	9280	9280	0
258	20240701	160300	30058750	9280	9280	9280	9280	0
259	20240701	160200	30058750	9280	9280	9280	9280	0
260	20240701	160100	30058750	9280	9280	9280	9280	0
261	20240701	160000	30058750	9280	9280	9280	9280	0
262	20240701	155900	30058750	9280	9280	9280	9280	0
263	20240701	155800	30058750	9280	9280	9280	9280	0
264	20240701	155700	30058750	9280	9280	9280	9280	0
265	20240701	155600	30058750	9280	9280	9280	9280	0
266	20240701	155500	30058750	9280	9280	9280	9280	0
267	20240701	155400	30058750	9280	9280	9280	9280	0
268	20240701	155300	30058750	9280	9280	9280	9280	0
269	20240701	155200	30058750	9280	9280	9280	9280	0
270	20240701	155100	30058750	9280	9280	9280	9280	0
271	20240701	155000	30058750	9280	9280	9280	9280	0
272	20240701	154900	30058750	9280	9280	9280	9280	12
273	20240701	154800	30058750	9280	9280	9280	9280	0
274	20240701	154700	30058750	9280	9280	9280	9280	0
275	20240701	154600	30058750	9280	9280	9280	9280	0
276	20240701	154500	30058750	9280	9280	9280	9280	0
277	20240701	154400	30058750	9280	9280	9280	9280	0
278	20240701	154300	30058750	9280	9280	9280	9280	0
279	20240701	154200	30058750	9280	9280	9280	9280	0
280	20240701	154100	30058750	9280	9280	9280	9280	0
281	20240701	154000	30058750	9280	9280	9280	9280	0
282	20240701	153900	30058750	9280	9280	9280	9280	0
283	20240701	153800	30058750	9280	9280	9280	9280	0
284	20240701	153700	30058750	9280	9280	9280	9280	0
285	20240701	153600	30058750	9280	9280	9280	9280	0
286	20240701	153500	30058750	9280	9280	9280	9280	0
287	20240701	153400	30058750	9280	9280	9280	9280	0
288	20240701	153300	30058750	9280	9280	9280	9280	0
289	20240701	153200	30058750	9280	9280	9280	9280	0
290	20240701	153100	30058750	9280	9280	9280	9280	0
291	20240701	153000	30058750	9280	9280	9280	9280	12
292	20240701	152900	29947390	9280	9280	9280	9280	0
293	20240701	152800	29947390	9280	9280	9280	9280	0
294	20240701	152700	29947390	9280	9280	9280	9280	0
295	20240701	152600	29947390	9280	9280	9280	9280	0
296	20240701	152500	29947390	9280	9280	9280	9280	0
297	20240701	152400	29947390	9280	9280	9280	9280	0
298	20240701	152300	29947390	9280	9280	9280	9280	0
299	20240701	152200	29947390	9280	9280	9280	9280	0
300	20240701	152100	29947390	9280	9280	9280	9280	0
301	20240701	152000	29947390	9280	9280	9280	9280	0
302	20240701	151900	29947390	9280	9280	9280	9280	2
303	20240701	151800	29928830	9260	9260	9260	9260	17
304	20240701	151700	29771410	9280	9280	9280	9280	0
305	20240701	151600	29771410	9280	9280	9280	9280	0
306	20240701	151500	29771410	9280	9280	9280	9280	0
307	20240701	151400	29771410	9280	9280	9280	9280	0
308	20240701	151300	29771410	9280	9280	9280	9280	0
309	20240701	151200	29771410	9280	9280	9280	9280	0
310	20240701	151100	29771410	9280	9280	9280	9280	0
311	20240701	151000	29771410	9280	9280	9280	9280	0
312	20240701	150900	29771410	9280	9280	9280	9280	0
313	20240701	150800	29771410	9280	9270	9280	9270	46
314	20240701	150700	29344970	9270	9270	9270	9270	0
315	20240701	150600	29344970	9270	9270	9270	9270	0
316	20240701	150500	29344970	9270	9270	9270	9270	3
317	20240701	150400	29317160	9280	9280	9280	9280	0
318	20240701	150300	29317160	9280	9280	9280	9280	0
319	20240701	150200	29317160	9280	9280	9280	9280	0
320	20240701	150100	29317160	9280	9280	9280	9280	0
321	20240701	150000	29317160	9280	9280	9280	9280	0
322	20240701	145900	29317160	9280	9280	9280	9280	0
323	20240701	145800	29317160	9280	9280	9280	9280	0
324	20240701	145700	29317160	9280	9280	9280	9280	0
325	20240701	145600	29317160	9280	9280	9280	9280	0
326	20240701	145500	29317160	9280	9280	9280	9280	0
327	20240701	145400	29317160	9280	9280	9280	9280	0
328	20240701	145300	29317160	9280	9280	9280	9280	0
329	20240701	145200	29317160	9280	9280	9280	9280	0
330	20240701	145100	29317160	9280	9280	9280	9280	0
331	20240701	145000	29317160	9280	9280	9280	9280	0
332	20240701	144900	29317160	9280	9280	9280	9280	0
333	20240701	144800	29317160	9280	9280	9280	9280	0
334	20240701	144700	29317160	9280	9280	9280	9280	0
335	20240701	144600	29317160	9280	9280	9280	9280	0
336	20240701	144500	29317160	9280	9280	9280	9280	0
337	20240701	144400	29317160	9280	9280	9280	9280	0
338	20240701	144300	29317160	9280	9280	9280	9280	0
339	20240701	144200	29317160	9280	9280	9280	9280	0
340	20240701	144100	29317160	9280	9280	9280	9280	0
341	20240701	144000	29317160	9280	9280	9280	9280	0
342	20240701	143900	29317160	9280	9280	9280	9280	0
343	20240701	143800	29317160	9280	9280	9280	9280	0
344	20240701	143700	29317160	9280	9280	9280	9280	0
345	20240701	143600	29317160	9280	9280	9280	9280	0
346	20240701	143500	29317160	9280	9280	9280	9280	0
347	20240701	143400	29317160	9280	9280	9280	9280	0
348	20240701	143300	29317160	9280	9280	9280	9280	0
349	20240701	143200	29317160	9280	9280	9280	9280	0
350	20240701	143100	29317160	9280	9280	9280	9280	0
351	20240701	143000	29317160	9280	9280	9280	9280	0
352	20240701	142900	29317160	9280	9280	9280	9280	0
353	20240701	142800	29317160	9280	9280	9280	9280	0
354	20240701	142700	29317160	9280	9280	9280	9280	0
355	20240701	142600	29317160	9280	9280	9280	9280	0
356	20240701	142500	29317160	9280	9280	9280	9280	0
357	20240701	142400	29317160	9280	9280	9280	9280	0
358	20240701	142300	29317160	9280	9280	9280	9280	0
359	20240701	142200	29317160	9280	9280	9280	9280	0
360	20240701	142100	29317160	9280	9280	9280	9280	0
361	20240701	142000	29317160	9280	9280	9280	9280	0
362	20240701	141900	29317160	9280	9280	9280	9280	0
363	20240701	141800	29317160	9280	9280	9280	9280	0
364	20240701	141700	29317160	9280	9280	9280	9280	0
365	20240701	141600	29317160	9280	9280	9280	9280	0
366	20240701	141500	29317160	9280	9280	9280	9280	0
367	20240701	141400	29317160	9280	9260	9280	9260	2
368	20240701	141300	29298620	9280	9280	9280	9280	0
369	20240701	141200	29298620	9280	9280	9280	9280	0
370	20240701	141100	29298620	9280	9280	9280	9280	0
371	20240701	141000	29298620	9280	9280	9280	9280	0
372	20240701	140900	29298620	9280	9280	9280	9280	0
373	20240701	140800	29298620	9280	9280	9280	9280	0
374	20240701	140700	29298620	9280	9280	9280	9280	0
375	20240701	140600	29298620	9280	9280	9280	9280	0
376	20240701	140500	29298620	9280	9280	9280	9280	0
377	20240701	140400	29298620	9280	9280	9280	9280	0
378	20240701	140300	29298620	9280	9280	9280	9280	0
379	20240701	140200	29298620	9280	9280	9280	9280	0
380	20240701	140100	29298620	9280	9280	9280	9280	0
381	20240701	140000	29298620	9280	9280	9280	9280	0
382	20240701	135900	29298620	9280	9280	9280	9280	0
383	20240701	135800	29298620	9280	9280	9280	9280	0
384	20240701	135700	29298620	9280	9280	9280	9280	0
385	20240701	135600	29298620	9280	9280	9280	9280	0
386	20240701	135500	29298620	9280	9280	9280	9280	0
387	20240701	135400	29298620	9280	9280	9280	9280	0
388	20240701	135300	29298620	9280	9280	9280	9280	0
389	20240701	135200	29298620	9280	9280	9280	9280	0
390	20240701	135100	29298620	9280	9280	9280	9280	0
391	20240701	135000	29298620	9280	9280	9280	9280	0
392	20240701	134900	29298620	9280	9280	9280	9280	0
393	20240701	134800	29298620	9280	9280	9280	9280	0
394	20240701	134700	29298620	9280	9260	9280	9260	38
395	20240701	134600	28946680	9260	9260	9260	9260	15
396	20240701	134500	28807780	9260	9260	9260	9260	200
397	20240701	134400	26955780	9280	9280	9280	9280	0
398	20240701	134300	26955780	9280	9280	9280	9280	1
399	20240701	134200	26946500	9280	9280	9280	9280	0
400	20240701	134100	26946500	9280	9280	9280	9280	0
401	20240701	134000	26946500	9280	9280	9280	9280	0
402	20240701	133900	26946500	9280	9280	9280	9280	0
403	20240701	133800	26946500	9280	9280	9280	9280	0
404	20240701	133700	26946500	9280	9280	9280	9280	0
405	20240701	133600	26946500	9280	9280	9280	9280	0
406	20240701	133500	26946500	9280	9280	9280	9280	1
407	20240701	133400	26937220	9280	9280	9280	9280	0
408	20240701	133300	26937220	9280	9280	9280	9280	0
409	20240701	133200	26937220	9280	9280	9280	9280	0
410	20240701	133100	26937220	9280	9280	9280	9280	0
411	20240701	133000	26937220	9280	9280	9280	9280	0
412	20240701	132900	26937220	9280	9280	9280	9280	0
413	20240701	132800	26937220	9280	9280	9280	9280	0
414	20240701	132700	26937220	9280	9280	9280	9280	0
415	20240701	132600	26937220	9280	9280	9280	9280	0
416	20240701	132500	26937220	9280	9280	9280	9280	0
417	20240701	132400	26937220	9280	9280	9280	9280	0
418	20240701	132300	26937220	9280	9280	9280	9280	0
419	20240701	132200	26937220	9280	9280	9280	9280	0
420	20240701	132100	26937220	9280	9280	9280	9280	0
421	20240701	132000	26937220	9280	9280	9280	9280	0
422	20240701	131900	26937220	9280	9280	9280	9280	1
423	20240701	131800	26927940	9260	9260	9260	9260	2
424	20240701	131700	26909420	9260	9260	9260	9260	0
425	20240701	131600	26909420	9260	9260	9260	9260	0
426	20240701	131500	26909420	9260	9260	9260	9260	0
427	20240701	131400	26909420	9260	9260	9260	9260	0
428	20240701	131300	26909420	9260	9260	9260	9260	0
429	20240701	131200	26909420	9260	9260	9260	9260	0
430	20240701	131100	26909420	9260	9260	9260	9260	0
431	20240701	131000	26909420	9260	9260	9260	9260	0
432	20240701	130900	26909420	9260	9260	9260	9260	0
433	20240701	130800	26909420	9260	9260	9260	9260	9
434	20240701	130700	26826080	9260	9260	9260	9260	0
435	20240701	130600	26826080	9260	9260	9260	9260	0
436	20240701	130500	26826080	9260	9260	9260	9260	0
437	20240701	130400	26826080	9260	9260	9260	9260	0
438	20240701	130300	26826080	9260	9260	9260	9260	0
439	20240701	130200	26826080	9260	9260	9260	9260	0
440	20240701	130100	26826080	9260	9260	9260	9260	0
441	20240701	130000	26826080	9260	9260	9260	9260	0
442	20240701	125900	26826080	9260	9260	9260	9260	0
443	20240701	125800	26826080	9260	9260	9260	9260	7
444	20240701	125700	26761260	9260	9260	9260	9260	5
445	20240701	125600	26714960	9290	9290	9290	9290	0
446	20240701	125500	26714960	9290	9290	9290	9290	0
447	20240701	125400	26714960	9290	9290	9290	9290	0
448	20240701	125300	26714960	9290	9290	9290	9290	0
449	20240701	125200	26714960	9290	9290	9290	9290	0
450	20240701	125100	26714960	9290	9290	9290	9290	0
451	20240701	125000	26714960	9290	9290	9290	9290	0
452	20240701	124900	26714960	9290	9290	9290	9290	0
453	20240701	124800	26714960	9290	9290	9290	9290	0
454	20240701	124700	26714960	9290	9290	9290	9290	0
455	20240701	124600	26714960	9290	9290	9290	9290	0
456	20240701	124500	26714960	9290	9290	9290	9290	0
457	20240701	124400	26714960	9290	9290	9290	9290	0
458	20240701	124300	26714960	9290	9290	9290	9290	0
459	20240701	124200	26714960	9290	9290	9290	9290	0
460	20240701	124100	26714960	9290	9290	9290	9290	0
461	20240701	124000	26714960	9290	9290	9290	9290	0
462	20240701	123900	26714960	9290	9290	9290	9290	0
463	20240701	123800	26714960	9290	9290	9290	9290	0
464	20240701	123700	26714960	9290	9260	9290	9260	369
465	20240701	123600	23297560	9260	9260	9260	9260	0
466	20240701	123500	23297560	9260	9260	9260	9260	0
467	20240701	123400	23297560	9260	9260	9260	9260	0
468	20240701	123300	23297560	9260	9260	9260	9260	0
469	20240701	123200	23297560	9260	9260	9260	9260	100
470	20240701	123100	22371560	9280	9280	9280	9280	0
471	20240701	123000	22371560	9280	9280	9280	9280	0
472	20240701	122900	22371560	9280	9280	9280	9280	0
473	20240701	122800	22371560	9280	9280	9280	9280	0
474	20240701	122700	22371560	9280	9280	9280	9280	0
475	20240701	122600	22371560	9280	9280	9280	9280	0
476	20240701	122500	22371560	9280	9280	9280	9280	0
477	20240701	122400	22371560	9280	9280	9280	9280	0
478	20240701	122300	22371560	9280	9280	9280	9280	6
479	20240701	122200	22315880	9280	9280	9280	9280	2
480	20240701	122100	22297320	9280	9280	9280	9280	0
481	20240701	122000	22297320	9280	9280	9280	9280	0
482	20240701	121900	22297320	9280	9280	9280	9280	0
483	20240701	121800	22297320	9280	9280	9280	9280	0
484	20240701	121700	22297320	9280	9280	9280	9280	0
485	20240701	121600	22297320	9280	9280	9280	9280	0
486	20240701	121500	22297320	9280	9280	9280	9280	54
487	20240701	121400	21796200	9280	9280	9280	9280	0
488	20240701	121300	21796200	9280	9280	9280	9280	0
489	20240701	121200	21796200	9280	9280	9280	9280	0
490	20240701	121100	21796200	9280	9280	9280	9280	0
491	20240701	121000	21796200	9280	9280	9280	9280	0
492	20240701	120900	21796200	9280	9280	9280	9280	0
493	20240701	120800	21796200	9280	9280	9280	9280	0
494	20240701	120700	21796200	9280	9280	9280	9280	0
495	20240701	120600	21796200	9280	9280	9280	9280	0
496	20240701	120500	21796200	9280	9280	9280	9280	0
497	20240701	120400	21796200	9280	9280	9280	9280	0
498	20240701	120300	21796200	9280	9280	9280	9280	0
499	20240701	120200	21796200	9280	9280	9280	9280	33
500	20240701	120100	21489960	9290	9290	9290	9290	0
501	20240701	120000	21489960	9290	9290	9290	9290	0
502	20240701	115900	21489960	9290	9290	9290	9290	0
503	20240701	115800	21489960	9290	9290	9290	9290	0
504	20240701	115700	21489960	9290	9290	9290	9290	0
505	20240701	115600	21489960	9290	9290	9290	9290	0
506	20240701	115500	21489960	9290	9290	9290	9290	0
507	20240701	115400	21489960	9290	9290	9290	9290	0
508	20240701	115300	21489960	9290	9290	9290	9290	0
509	20240701	115200	21489960	9290	9290	9290	9290	0
510	20240701	115100	21489960	9290	9290	9290	9290	0
511	20240701	115000	21489960	9290	9290	9290	9290	0
512	20240701	114900	21489960	9290	9290	9290	9290	0
513	20240701	114800	21489960	9290	9290	9290	9290	0
514	20240701	114700	21489960	9290	9290	9290	9290	0
515	20240701	114600	21489960	9290	9290	9290	9290	0
516	20240701	114500	21489960	9290	9290	9290	9290	0
517	20240701	114400	21489960	9290	9290	9290	9290	0
518	20240701	114300	21489960	9290	9290	9290	9290	0
519	20240701	114200	21489960	9290	9290	9290	9290	0
520	20240701	114100	21489960	9290	9290	9290	9290	0
521	20240701	114000	21489960	9290	9290	9290	9290	0
522	20240701	113900	21489960	9290	9290	9290	9290	0
523	20240701	113800	21489960	9290	9290	9290	9290	0
524	20240701	113700	21489960	9290	9290	9290	9290	0
525	20240701	113600	21489960	9290	9250	9290	9250	79
526	20240701	113500	20759170	9250	9250	9250	9250	0
527	20240701	113400	20759170	9250	9250	9250	9250	0
528	20240701	113300	20759170	9250	9250	9250	9250	0
529	20240701	113200	20759170	9250	9250	9250	9250	0
530	20240701	113100	20759170	9250	9250	9250	9250	0
531	20240701	113000	20759170	9250	9250	9250	9250	0
532	20240701	112900	20759170	9250	9250	9250	9250	0
533	20240701	112800	20759170	9250	9250	9250	9250	3
534	20240701	112700	20731420	9250	9250	9250	9250	8
535	20240701	112600	20657420	9290	9290	9290	9290	0
536	20240701	112500	20657420	9290	9290	9290	9290	0
537	20240701	112400	20657420	9290	9250	9290	9250	4
538	20240701	112300	20620380	9250	9250	9250	9240	219
539	20240701	112200	18595630	9250	9260	9260	9250	181
540	20240701	112100	16921080	9260	9260	9260	9260	0
541	20240701	112000	16921080	9260	9260	9260	9260	0
542	20240701	111900	16921080	9260	9260	9260	9260	0
543	20240701	111800	16921080	9260	9260	9260	9260	3
544	20240701	111700	16893300	9260	9260	9260	9260	0
545	20240701	111600	16893300	9260	9260	9260	9260	2
546	20240701	111500	16874780	9260	9290	9290	9260	28
547	20240701	111400	16615470	9290	9290	9290	9290	0
548	20240701	111300	16615470	9290	9290	9290	9290	0
549	20240701	111200	16615470	9290	9290	9290	9290	0
550	20240701	111100	16615470	9290	9290	9290	9290	0
551	20240701	111000	16615470	9290	9290	9290	9290	0
552	20240701	110900	16615470	9290	9290	9290	9290	3
553	20240701	110800	16587600	9250	9250	9250	9250	2
554	20240701	110700	16569100	9250	9250	9250	9250	20
555	20240701	110600	16384100	9290	9290	9290	9290	0
556	20240701	110500	16384100	9290	9290	9290	9290	0
557	20240701	110400	16384100	9290	9290	9290	9290	0
558	20240701	110300	16384100	9290	9290	9290	9290	0
559	20240701	110200	16384100	9290	9290	9290	9290	0
560	20240701	110100	16384100	9290	9290	9290	9290	0
561	20240701	110000	16384100	9290	9290	9290	9290	2
562	20240701	105900	16365520	9250	9250	9250	9250	0
563	20240701	105800	16365520	9250	9250	9250	9250	3
564	20240701	105700	16337770	9250	9250	9250	9250	54
565	20240701	105600	15838270	9290	9290	9290	9290	0
566	20240701	105500	15838270	9290	9290	9290	9290	0
567	20240701	105400	15838270	9290	9290	9290	9290	0
568	20240701	105300	15838270	9290	9290	9290	9290	0
569	20240701	105200	15838270	9290	9290	9290	9290	0
570	20240701	105100	15838270	9290	9290	9290	9290	0
571	20240701	105000	15838270	9290	9290	9290	9290	0
572	20240701	104900	15838270	9290	9290	9290	9290	0
573	20240701	104800	15838270	9290	9290	9290	9290	0
574	20240701	104700	15838270	9290	9290	9290	9290	0
575	20240701	104600	15838270	9290	9290	9290	9290	0
576	20240701	104500	15838270	9290	9290	9290	9290	0
577	20240701	104400	15838270	9290	9290	9290	9290	0
578	20240701	104300	15838270	9290	9290	9290	9290	0
579	20240701	104200	15838270	9290	9290	9290	9290	0
580	20240701	104100	15838270	9290	9290	9290	9290	0
581	20240701	104000	15838270	9290	9290	9290	9290	0
582	20240701	103900	15838270	9290	9290	9290	9290	0
583	20240701	103800	15838270	9290	9290	9290	9290	0
584	20240701	103700	15838270	9290	9290	9290	9290	0
585	20240701	103600	15838270	9290	9290	9290	9290	0
586	20240701	103500	15838270	9290	9290	9290	9290	0
587	20240701	103400	15838270	9290	9290	9290	9290	0
588	20240701	103300	15838270	9290	9290	9290	9290	0
589	20240701	103200	15838270	9290	9290	9290	9290	0
590	20240701	103100	15838270	9290	9290	9290	9290	0
591	20240701	103000	15838270	9290	9260	9290	9260	6
592	20240701	102900	15782680	9260	9260	9260	9260	3
593	20240701	102800	15754900	9260	9260	9260	9260	0
594	20240701	102700	15754900	9260	9260	9260	9260	0
595	20240701	102600	15754900	9260	9260	9260	9260	1
596	20240701	102500	15745640	9250	9250	9250	9250	5
597	20240701	102400	15699390	9260	9260	9260	9260	0
598	20240701	102300	15699390	9260	9260	9260	9260	408
599	20240701	102200	11921310	9290	9290	9290	9290	0
600	20240701	102100	11921310	9290	9290	9290	9290	0
601	20240701	102000	11921310	9290	9290	9290	9290	0
602	20240701	101900	11921310	9290	9290	9290	9290	0
603	20240701	101800	11921310	9290	9290	9290	9290	0
604	20240701	101700	11921310	9290	9290	9290	9290	0
605	20240701	101600	11921310	9290	9290	9290	9290	5
606	20240701	101500	11874860	9290	9290	9290	9290	0
607	20240701	101400	11874860	9290	9290	9290	9290	1
608	20240701	101300	11865570	9290	9290	9290	9290	2
609	20240701	101200	11846990	9290	9290	9290	9290	0
610	20240701	101100	11846990	9290	9290	9290	9290	0
611	20240701	101000	11846990	9290	9290	9290	9290	0
612	20240701	100900	11846990	9290	9290	9290	9290	1
613	20240701	100800	11837700	9290	9290	9290	9290	0
614	20240701	100700	11837700	9290	9290	9290	9290	0
615	20240701	100600	11837700	9290	9290	9290	9290	0
616	20240701	100500	11837700	9290	9290	9290	9290	0
617	20240701	100400	11837700	9290	9290	9290	9290	0
618	20240701	100300	11837700	9290	9290	9290	9290	0
619	20240701	100200	11837700	9290	9290	9290	9290	1
620	20240701	100100	11828410	9280	9260	9280	9260	65
621	20240701	100000	11226450	9260	9260	9260	9260	0
622	20240701	095900	11226450	9260	9260	9260	9260	0
623	20240701	095800	11226450	9260	9260	9260	9260	1
624	20240701	095700	11217190	9260	9260	9260	9260	0
625	20240701	095600	11217190	9260	9260	9260	9260	0
626	20240701	095500	11217190	9260	9250	9260	9250	93
627	20240701	095400	10356920	9250	9250	9250	9250	0
628	20240701	095300	10356920	9250	9250	9250	9250	4
629	20240701	095200	10319920	9220	9250	9250	9220	201
630	20240701	095100	8466670	9250	9250	9250	9250	0
631	20240701	095000	8466670	9250	9250	9250	9250	101
632	20240701	094900	7532420	9250	9230	9250	9230	266
633	20240701	094800	5077180	9230	9230	9230	9230	14
634	20240701	094700	4947960	9230	9230	9230	9230	20
635	20240701	094600	4763360	9260	9260	9260	9260	0
636	20240701	094500	4763360	9260	9260	9260	9260	0
637	20240701	094400	4763360	9260	9260	9260	9260	0
638	20240701	094300	4763360	9260	9260	9260	9260	0
639	20240701	094200	4763360	9260	9260	9260	9260	0
640	20240701	094100	4763360	9260	9260	9260	9260	0
641	20240701	094000	4763360	9260	9260	9260	9260	0
642	20240701	093900	4763360	9260	9230	9260	9230	8
643	20240701	093800	4689490	9230	9230	9230	9230	1
644	20240701	093700	4680260	9230	9230	9230	9230	0
645	20240701	093600	4680260	9230	9230	9230	9230	0
646	20240701	093500	4680260	9230	9230	9230	9230	0
647	20240701	093400	4680260	9230	9230	9230	9230	1
648	20240701	093300	4671030	9260	9260	9260	9260	0
649	20240701	093200	4671030	9260	9260	9260	9260	0
650	20240701	093100	4671030	9260	9260	9260	9260	0
651	20240701	093000	4671030	9260	9260	9260	9260	0
652	20240701	092900	4671030	9260	9260	9260	9260	0
653	20240701	092800	4671030	9260	9260	9260	9260	0
654	20240701	092700	4671030	9260	9260	9260	9260	0
655	20240701	092600	4671030	9260	9260	9260	9260	0
656	20240701	092500	4671030	9260	9260	9260	9260	0
657	20240701	092400	4671030	9260	9260	9260	9260	0
658	20240701	092300	4671030	9260	9260	9260	9260	0
659	20240701	092200	4671030	9260	9260	9260	9260	0
660	20240701	092100	4671030	9260	9260	9260	9260	0
661	20240701	092000	4671030	9260	9260	9260	9260	0
662	20240701	091900	4671030	9260	9260	9260	9260	0
663	20240701	091800	4671030	9260	9260	9260	9260	0
664	20240701	091700	4671030	9260	9260	9260	9260	1
665	20240701	091600	4661770	9260	9260	9260	9260	0
666	20240701	091500	4661770	9260	9260	9260	9260	0
667	20240701	091400	4661770	9260	9260	9260	9260	2
668	20240701	091300	4643250	9260	9260	9260	9260	0
669	20240701	091200	4643250	9260	9260	9260	9260	0
670	20240701	091100	4643250	9260	9260	9260	9260	2
671	20240701	091000	4624730	9210	9210	9210	9210	0
672	20240701	090900	4624730	9210	9210	9210	9210	0
673	20240701	090800	4624730	9210	9210	9210	9210	2
674	20240701	090700	4606310	9210	9250	9250	9210	50
675	20240701	090600	4145690	9260	9260	9260	9260	2
676	20240701	090500	4127170	9270	9270	9270	9270	5
677	20240701	090400	4080820	9290	9220	9290	9220	21
678	20240701	090300	3886260	9210	9270	9270	9210	216
679	20240701	090200	1889500	9250	9250	9250	9250	14
680	20240701	090100	1760000	9250	9250	9250	9250	10
681	20240701	090000	1667500	9250	9250	9250	9250	130