KissMeData/123420/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202400	192269930	9130	9130	9130	9130	347
3	20240701	202300	192269930	9130	9130	9130	9130	0
4	20240701	202200	192269930	9130	9130	9130	9130	0
5	20240701	202100	192269930	9130	9130	9130	9130	0
6	20240701	202000	192269930	9130	9130	9130	9130	0
7	20240701	201900	192269930	9130	9130	9130	9130	0
8	20240701	201800	192269930	9130	9130	9130	9130	0
9	20240701	201700	192269930	9130	9130	9130	9130	0
10	20240701	201600	192269930	9130	9130	9130	9130	0
11	20240701	201500	192269930	9130	9130	9130	9130	0
12	20240701	201400	192269930	9130	9130	9130	9130	0
13	20240701	201300	192269930	9130	9130	9130	9130	0
14	20240701	201200	192269930	9130	9130	9130	9130	0
15	20240701	201100	192269930	9130	9130	9130	9130	0
16	20240701	201000	192269930	9130	9130	9130	9130	0
17	20240701	200900	192269930	9130	9130	9130	9130	0
18	20240701	200800	192269930	9130	9130	9130	9130	0
19	20240701	200700	192269930	9130	9130	9130	9130	0
20	20240701	200600	192269930	9130	9130	9130	9130	0
21	20240701	200500	192269930	9130	9130	9130	9130	0
22	20240701	200400	192269930	9130	9130	9130	9130	0
23	20240701	200300	192269930	9130	9130	9130	9130	0
24	20240701	200200	192269930	9130	9130	9130	9130	0
25	20240701	200100	192269930	9130	9130	9130	9130	0
26	20240701	200000	192269930	9130	9130	9130	9130	0
27	20240701	195900	192269930	9130	9130	9130	9130	0
28	20240701	195800	192269930	9130	9130	9130	9130	0
29	20240701	195700	192269930	9130	9130	9130	9130	0
30	20240701	195600	192269930	9130	9130	9130	9130	0
31	20240701	195500	192269930	9130	9130	9130	9130	0
32	20240701	195400	192269930	9130	9130	9130	9130	347
33	20240701	195300	192269930	9130	9130	9130	9130	0
34	20240701	195200	192269930	9130	9130	9130	9130	0
35	20240701	195100	192269930	9130	9130	9130	9130	0
36	20240701	195000	192269930	9130	9130	9130	9130	0
37	20240701	194900	192269930	9130	9130	9130	9130	0
38	20240701	194800	192269930	9130	9130	9130	9130	0
39	20240701	194700	192269930	9130	9130	9130	9130	0
40	20240701	194600	192269930	9130	9130	9130	9130	0
41	20240701	194500	192269930	9130	9130	9130	9130	0
42	20240701	194400	192269930	9130	9130	9130	9130	0
43	20240701	194300	192269930	9130	9130	9130	9130	0
44	20240701	194200	192269930	9130	9130	9130	9130	0
45	20240701	194100	192269930	9130	9130	9130	9130	0
46	20240701	194000	192269930	9130	9130	9130	9130	0
47	20240701	193900	192269930	9130	9130	9130	9130	0
48	20240701	193800	192269930	9130	9130	9130	9130	0
49	20240701	193700	192269930	9130	9130	9130	9130	0
50	20240701	193600	192269930	9130	9130	9130	9130	0
51	20240701	193500	192269930	9130	9130	9130	9130	0
52	20240701	193400	192269930	9130	9130	9130	9130	0
53	20240701	193300	192269930	9130	9130	9130	9130	0
54	20240701	193200	192269930	9130	9130	9130	9130	0
55	20240701	193100	192269930	9130	9130	9130	9130	0
56	20240701	193000	192269930	9130	9130	9130	9130	0
57	20240701	192900	192269930	9130	9130	9130	9130	0
58	20240701	192800	192269930	9130	9130	9130	9130	0
59	20240701	192700	192269930	9130	9130	9130	9130	0
60	20240701	192600	192269930	9130	9130	9130	9130	0
61	20240701	192500	192269930	9130	9130	9130	9130	0
62	20240701	192400	192269930	9130	9130	9130	9130	347
63	20240701	192300	192269930	9130	9130	9130	9130	0
64	20240701	192200	192269930	9130	9130	9130	9130	0
65	20240701	192100	192269930	9130	9130	9130	9130	0
66	20240701	192000	192269930	9130	9130	9130	9130	0
67	20240701	191900	192269930	9130	9130	9130	9130	0
68	20240701	191800	192269930	9130	9130	9130	9130	0
69	20240701	191700	192269930	9130	9130	9130	9130	0
70	20240701	191600	192269930	9130	9130	9130	9130	0
71	20240701	191500	192269930	9130	9130	9130	9130	0
72	20240701	191400	192269930	9130	9130	9130	9130	0
73	20240701	191300	192269930	9130	9130	9130	9130	0
74	20240701	191200	192269930	9130	9130	9130	9130	0
75	20240701	191100	192269930	9130	9130	9130	9130	0
76	20240701	191000	192269930	9130	9130	9130	9130	0
77	20240701	190900	192269930	9130	9130	9130	9130	0
78	20240701	190800	192269930	9130	9130	9130	9130	0
79	20240701	190700	192269930	9130	9130	9130	9130	0
80	20240701	190600	192269930	9130	9130	9130	9130	0
81	20240701	190500	192269930	9130	9130	9130	9130	0
82	20240701	190400	192269930	9130	9130	9130	9130	0
83	20240701	190300	192269930	9130	9130	9130	9130	0
84	20240701	190200	192269930	9130	9130	9130	9130	0
85	20240701	190100	192269930	9130	9130	9130	9130	0
86	20240701	190000	192269930	9130	9130	9130	9130	0
87	20240701	185900	192269930	9130	9130	9130	9130	0
88	20240701	185800	192269930	9130	9130	9130	9130	0
89	20240701	185700	192269930	9130	9130	9130	9130	0
90	20240701	185600	192269930	9130	9130	9130	9130	0
91	20240701	185500	192269930	9130	9130	9130	9130	0
92	20240701	185400	192269930	9130	9130	9130	9130	347
93	20240701	185300	192269930	9130	9130	9130	9130	0
94	20240701	185200	192269930	9130	9130	9130	9130	0
95	20240701	185100	192269930	9130	9130	9130	9130	0
96	20240701	185000	192269930	9130	9130	9130	9130	0
97	20240701	184900	192269930	9130	9130	9130	9130	0
98	20240701	184800	192269930	9130	9130	9130	9130	0
99	20240701	184700	192269930	9130	9130	9130	9130	0
100	20240701	184600	192269930	9130	9130	9130	9130	0
101	20240701	184500	192269930	9130	9130	9130	9130	0
102	20240701	184400	192269930	9130	9130	9130	9130	0
103	20240701	184300	192269930	9130	9130	9130	9130	0
104	20240701	184200	192269930	9130	9130	9130	9130	0
105	20240701	184100	192269930	9130	9130	9130	9130	0
106	20240701	184000	192269930	9130	9130	9130	9130	0
107	20240701	183900	192269930	9130	9130	9130	9130	0
108	20240701	183800	192269930	9130	9130	9130	9130	0
109	20240701	183700	192269930	9130	9130	9130	9130	0
110	20240701	183600	192269930	9130	9130	9130	9130	0
111	20240701	183500	192269930	9130	9130	9130	9130	0
112	20240701	183400	192269930	9130	9130	9130	9130	0
113	20240701	183300	192269930	9130	9130	9130	9130	0
114	20240701	183200	192269930	9130	9130	9130	9130	0
115	20240701	183100	192269930	9130	9130	9130	9130	0
116	20240701	183000	192269930	9130	9130	9130	9130	0
117	20240701	182900	192269930	9130	9130	9130	9130	0
118	20240701	182800	192269930	9130	9130	9130	9130	0
119	20240701	182700	192269930	9130	9130	9130	9130	0
120	20240701	182600	192269930	9130	9130	9130	9130	0
121	20240701	182500	192269930	9130	9130	9130	9130	0
122	20240701	182400	192269930	9130	9130	9130	9130	347
123	20240701	182300	192269930	9130	9130	9130	9130	0
124	20240701	182200	192269930	9130	9130	9130	9130	0
125	20240701	182100	192269930	9130	9130	9130	9130	0
126	20240701	182000	192269930	9130	9130	9130	9130	0
127	20240701	181900	192269930	9130	9130	9130	9130	0
128	20240701	181800	192269930	9130	9130	9130	9130	0
129	20240701	181700	192269930	9130	9130	9130	9130	0
130	20240701	181600	192269930	9130	9130	9130	9130	0
131	20240701	181500	192269930	9130	9130	9130	9130	0
132	20240701	181400	192269930	9130	9130	9130	9130	0
133	20240701	181300	192269930	9130	9130	9130	9130	0
134	20240701	181200	192269930	9130	9130	9130	9130	0
135	20240701	181100	192269930	9130	9130	9130	9130	0
136	20240701	181000	192269930	9130	9130	9130	9130	0
137	20240701	180900	192269930	9130	9130	9130	9130	0
138	20240701	180800	192269930	9130	9130	9130	9130	0
139	20240701	180700	192269930	9130	9130	9130	9130	0
140	20240701	180600	192269930	9130	9130	9130	9130	0
141	20240701	180500	192269930	9130	9130	9130	9130	0
142	20240701	180400	192269930	9130	9130	9130	9130	0
143	20240701	180300	192269930	9130	9130	9130	9130	0
144	20240701	180200	192269930	9130	9130	9130	9130	0
145	20240701	180100	192269930	9130	9130	9130	9130	0
146	20240701	180000	192269930	9130	9130	9130	9130	0
147	20240701	175900	192269930	9130	9130	9130	9130	0
148	20240701	175800	192269930	9130	9130	9130	9130	0
149	20240701	175700	192269930	9130	9130	9130	9130	0
150	20240701	175600	192269930	9130	9130	9130	9130	0
151	20240701	175500	192269930	9130	9130	9130	9130	0
152	20240701	175400	192269930	9130	9130	9130	9130	347
153	20240701	175300	192269930	9130	9130	9130	9130	0
154	20240701	175200	192269930	9130	9130	9130	9130	0
155	20240701	175100	192269930	9130	9130	9130	9130	0
156	20240701	175000	192269930	9130	9130	9130	9130	0
157	20240701	174900	192269930	9130	9130	9130	9130	0
158	20240701	174800	192269930	9130	9130	9130	9130	0
159	20240701	174700	192269930	9130	9130	9130	9130	0
160	20240701	174600	192269930	9130	9130	9130	9130	0
161	20240701	174500	192269930	9130	9130	9130	9130	0
162	20240701	174400	192269930	9130	9130	9130	9130	0
163	20240701	174300	192269930	9130	9130	9130	9130	0
164	20240701	174200	192269930	9130	9130	9130	9130	0
165	20240701	174100	192269930	9130	9130	9130	9130	0
166	20240701	174000	192269930	9130	9130	9130	9130	0
167	20240701	173900	192269930	9130	9130	9130	9130	0
168	20240701	173800	192269930	9130	9130	9130	9130	0
169	20240701	173700	192269930	9130	9130	9130	9130	0
170	20240701	173600	192269930	9130	9130	9130	9130	0
171	20240701	173500	192269930	9130	9130	9130	9130	0
172	20240701	173400	192269930	9130	9130	9130	9130	0
173	20240701	173300	192269930	9130	9130	9130	9130	0
174	20240701	173200	192269930	9130	9130	9130	9130	0
175	20240701	173100	192269930	9130	9130	9130	9130	0
176	20240701	173000	192269930	9130	9130	9130	9130	0
177	20240701	172900	192269930	9130	9130	9130	9130	0
178	20240701	172800	192269930	9130	9130	9130	9130	0
179	20240701	172700	192269930	9130	9130	9130	9130	0
180	20240701	172600	192269930	9130	9130	9130	9130	0
181	20240701	172500	192269930	9130	9130	9130	9130	0
182	20240701	172400	192269930	9130	9130	9130	9130	347
183	20240701	172300	192269930	9130	9130	9130	9130	0
184	20240701	172200	192269930	9130	9130	9130	9130	0
185	20240701	172100	192269930	9130	9130	9130	9130	0
186	20240701	172000	192269930	9130	9130	9130	9130	0
187	20240701	171900	192269930	9130	9130	9130	9130	0
188	20240701	171800	192269930	9130	9130	9130	9130	0
189	20240701	171700	192269930	9130	9130	9130	9130	0
190	20240701	171600	192269930	9130	9130	9130	9130	0
191	20240701	171500	192269930	9130	9130	9130	9130	0
192	20240701	171400	192269930	9130	9130	9130	9130	0
193	20240701	171300	192269930	9130	9130	9130	9130	0
194	20240701	171200	192269930	9130	9130	9130	9130	0
195	20240701	171100	192269930	9130	9130	9130	9130	0
196	20240701	171000	192269930	9130	9130	9130	9130	0
197	20240701	170900	192269930	9130	9130	9130	9130	0
198	20240701	170800	192269930	9130	9130	9130	9130	0
199	20240701	170700	192269930	9130	9130	9130	9130	0
200	20240701	170600	192269930	9130	9130	9130	9130	0
201	20240701	170500	192269930	9130	9130	9130	9130	0
202	20240701	170400	192269930	9130	9130	9130	9130	0
203	20240701	170300	192269930	9130	9130	9130	9130	0
204	20240701	170200	192269930	9130	9130	9130	9130	0
205	20240701	170100	192269930	9130	9130	9130	9130	0
206	20240701	170000	192269930	9130	9130	9130	9130	0
207	20240701	165900	192269930	9130	9130	9130	9130	0
208	20240701	165800	192269930	9130	9130	9130	9130	0
209	20240701	165700	192269930	9130	9130	9130	9130	0
210	20240701	165600	192269930	9130	9130	9130	9130	0
211	20240701	165500	192269930	9130	9130	9130	9130	0
212	20240701	165400	192269930	9130	9130	9130	9130	347
213	20240701	165300	192269930	9130	9130	9130	9130	0
214	20240701	165200	192269930	9130	9130	9130	9130	0
215	20240701	165100	192269930	9130	9130	9130	9130	0
216	20240701	165000	192269930	9130	9130	9130	9130	0
217	20240701	164900	192269930	9130	9130	9130	9130	0
218	20240701	164800	192269930	9130	9130	9130	9130	0
219	20240701	164700	192269930	9130	9130	9130	9130	0
220	20240701	164600	192269930	9130	9130	9130	9130	0
221	20240701	164500	192269930	9130	9130	9130	9130	0
222	20240701	164400	192269930	9130	9130	9130	9130	0
223	20240701	164300	192269930	9130	9130	9130	9130	0
224	20240701	164200	192269930	9130	9130	9130	9130	0
225	20240701	164100	192269930	9130	9130	9130	9130	0
226	20240701	164000	192269930	9130	9130	9130	9130	0
227	20240701	163900	192269930	9130	9130	9130	9130	0
228	20240701	163800	192269930	9130	9130	9130	9130	0
229	20240701	163700	192269930	9130	9130	9130	9130	0
230	20240701	163600	192269930	9130	9130	9130	9130	0
231	20240701	163500	192269930	9130	9130	9130	9130	0
232	20240701	163400	192269930	9130	9130	9130	9130	0
233	20240701	163300	192269930	9130	9130	9130	9130	0
234	20240701	163200	192269930	9130	9130	9130	9130	0
235	20240701	163100	192269930	9130	9130	9130	9130	0
236	20240701	163000	192269930	9130	9130	9130	9130	0
237	20240701	162900	192269930	9130	9130	9130	9130	0
238	20240701	162800	192269930	9130	9130	9130	9130	0
239	20240701	162700	192269930	9130	9130	9130	9130	0
240	20240701	162600	192269930	9130	9130	9130	9130	0
241	20240701	162500	192269930	9130	9130	9130	9130	0
242	20240701	162400	192269930	9130	9130	9130	9130	347
243	20240701	162300	192269930	9130	9130	9130	9130	0
244	20240701	162200	192269930	9130	9130	9130	9130	0
245	20240701	162100	192269930	9130	9130	9130	9130	0
246	20240701	162000	192269930	9130	9130	9130	9130	0
247	20240701	161900	192269930	9130	9130	9130	9130	0
248	20240701	161800	192269930	9130	9130	9130	9130	0
249	20240701	161700	192269930	9130	9130	9130	9130	0
250	20240701	161600	192269930	9130	9130	9130	9130	0
251	20240701	161500	192269930	9130	9130	9130	9130	0
252	20240701	161400	192269930	9130	9130	9130	9130	0
253	20240701	161300	192269930	9130	9130	9130	9130	0
254	20240701	161200	192269930	9130	9130	9130	9130	0
255	20240701	161100	192269930	9130	9130	9130	9130	0
256	20240701	161000	192269930	9130	9130	9130	9130	0
257	20240701	160900	192269930	9130	9130	9130	9130	0
258	20240701	160800	192269930	9130	9130	9130	9130	0
259	20240701	160700	192269930	9130	9130	9130	9130	0
260	20240701	160600	192269930	9130	9130	9130	9130	0
261	20240701	160500	192269930	9130	9130	9130	9130	0
262	20240701	160400	192269930	9130	9130	9130	9130	0
263	20240701	160300	192269930	9130	9130	9130	9130	0
264	20240701	160200	192269930	9130	9130	9130	9130	0
265	20240701	160100	192269930	9130	9130	9130	9130	0
266	20240701	160000	192269930	9130	9130	9130	9130	0
267	20240701	155900	192269930	9130	9130	9130	9130	0
268	20240701	155800	192269930	9130	9130	9130	9130	0
269	20240701	155700	192269930	9130	9130	9130	9130	0
270	20240701	155600	192269930	9130	9130	9130	9130	0
271	20240701	155500	192269930	9130	9130	9130	9130	0
272	20240701	155400	192269930	9130	9130	9130	9130	347
273	20240701	155300	192269930	9130	9130	9130	9130	0
274	20240701	155200	192269930	9130	9130	9130	9130	0
275	20240701	155100	192269930	9130	9130	9130	9130	0
276	20240701	155000	192269930	9130	9130	9130	9130	0
277	20240701	154900	192269930	9130	9130	9130	9130	0
278	20240701	154800	192269930	9130	9130	9130	9130	0
279	20240701	154700	192269930	9130	9130	9130	9130	0
280	20240701	154600	192269930	9130	9130	9130	9130	0
281	20240701	154500	192269930	9130	9130	9130	9130	0
282	20240701	154400	192269930	9130	9130	9130	9130	0
283	20240701	154300	192269930	9130	9130	9130	9130	0
284	20240701	154200	192269930	9130	9130	9130	9130	0
285	20240701	154100	192269930	9130	9130	9130	9130	0
286	20240701	154000	192269930	9130	9130	9130	9130	0
287	20240701	153900	192269930	9130	9130	9130	9130	0
288	20240701	153800	192269930	9130	9130	9130	9130	0
289	20240701	153700	192269930	9130	9130	9130	9130	0
290	20240701	153600	192269930	9130	9130	9130	9130	0
291	20240701	153500	192269930	9130	9130	9130	9130	0
292	20240701	153400	192269930	9130	9130	9130	9130	0
293	20240701	153300	192269930	9130	9130	9130	9130	0
294	20240701	153200	192269930	9130	9130	9130	9130	0
295	20240701	153100	192269930	9130	9130	9130	9130	0
296	20240701	153000	192269930	9130	9130	9130	9130	347
297	20240701	152900	189101820	9140	9140	9140	9140	0
298	20240701	152800	189101820	9140	9140	9140	9140	0
299	20240701	152700	189101820	9140	9140	9140	9140	0
300	20240701	152600	189101820	9140	9140	9140	9140	0
301	20240701	152500	189101820	9140	9140	9140	9140	0
302	20240701	152400	189101820	9140	9140	9140	9140	0
303	20240701	152300	189101820	9140	9140	9140	9140	0
304	20240701	152200	189101820	9140	9140	9140	9140	0
305	20240701	152100	189101820	9140	9140	9140	9140	0
306	20240701	152000	189101820	9140	9140	9140	9140	0
307	20240701	151900	189101820	9140	9090	9140	9090	453
308	20240701	151800	184969520	9080	9080	9080	9080	38
309	20240701	151700	184624480	9070	9070	9070	9070	0
310	20240701	151600	184624480	9070	9070	9070	9070	0
311	20240701	151500	184624480	9070	9070	9070	9070	0
312	20240701	151400	184624480	9070	9070	9070	9070	0
313	20240701	151300	184624480	9070	9070	9070	9070	17
314	20240701	151200	184470290	9070	9080	9080	9070	83
315	20240701	151100	183716660	9080	9080	9080	9080	0
316	20240701	151000	183716660	9080	9080	9080	9080	0
317	20240701	150900	183716660	9080	9080	9080	9080	160
318	20240701	150800	182263860	9080	9090	9090	9080	101
319	20240701	150700	181346770	9090	9090	9090	9090	0
320	20240701	150600	181346770	9090	9090	9090	9090	0
321	20240701	150500	181346770	9090	9090	9090	9090	0
322	20240701	150400	181346770	9090	9100	9100	9090	100
323	20240701	150300	180436870	9100	9100	9100	9100	10
324	20240701	150200	180345870	9100	9100	9100	9100	0
325	20240701	150100	180345870	9100	9100	9100	9100	10
326	20240701	150000	180254870	9110	9110	9110	9110	0
327	20240701	145900	180254870	9110	9110	9110	9110	100
328	20240701	145800	179343870	9110	9110	9110	9110	0
329	20240701	145700	179343870	9110	9110	9110	9110	0
330	20240701	145600	179343870	9110	9110	9110	9110	0
331	20240701	145500	179343870	9110	9110	9110	9110	0
332	20240701	145400	179343870	9110	9110	9110	9110	250
333	20240701	145300	177066370	9120	9120	9120	9120	0
334	20240701	145200	177066370	9120	9120	9120	9120	0
335	20240701	145100	177066370	9120	9120	9120	9120	0
336	20240701	145000	177066370	9120	9120	9120	9120	126
337	20240701	144900	175917250	9120	9120	9120	9120	24
338	20240701	144800	175698370	9120	9120	9120	9120	0
339	20240701	144700	175698370	9120	9120	9120	9120	0
340	20240701	144600	175698370	9120	9120	9120	9120	0
341	20240701	144500	175698370	9120	9120	9120	9120	0
342	20240701	144400	175698370	9120	9120	9120	9120	0
343	20240701	144300	175698370	9120	9120	9120	9120	0
344	20240701	144200	175698370	9120	9120	9120	9120	0
345	20240701	144100	175698370	9120	9120	9120	9120	0
346	20240701	144000	175698370	9120	9120	9120	9120	10
347	20240701	143900	175607170	9120	9120	9120	9120	0
348	20240701	143800	175607170	9120	9120	9120	9120	0
349	20240701	143700	175607170	9120	9120	9120	9120	0
350	20240701	143600	175607170	9120	9120	9120	9120	0
351	20240701	143500	175607170	9120	9120	9120	9120	0
352	20240701	143400	175607170	9120	9120	9120	9120	0
353	20240701	143300	175607170	9120	9120	9120	9120	0
354	20240701	143200	175607170	9120	9120	9120	9120	0
355	20240701	143100	175607170	9120	9120	9120	9120	0
356	20240701	143000	175607170	9120	9120	9120	9120	0
357	20240701	142900	175607170	9120	9120	9120	9120	0
358	20240701	142800	175607170	9120	9120	9120	9120	0
359	20240701	142700	175607170	9120	9120	9120	9120	0
360	20240701	142600	175607170	9120	9120	9120	9120	0
361	20240701	142500	175607170	9120	9120	9120	9120	0
362	20240701	142400	175607170	9120	9120	9120	9120	2
363	20240701	142300	175588930	9080	9080	9080	9080	0
364	20240701	142200	175588930	9080	9080	9080	9080	0
365	20240701	142100	175588930	9080	9080	9080	9080	0
366	20240701	142000	175588930	9080	9080	9080	9080	0
367	20240701	141900	175588930	9080	9080	9080	9080	0
368	20240701	141800	175588930	9080	9080	9080	9080	0
369	20240701	141700	175588930	9080	9080	9080	9080	0
370	20240701	141600	175588930	9080	9090	9090	9080	40
371	20240701	141500	175225540	9120	9120	9120	9120	0
372	20240701	141400	175225540	9120	9120	9120	9120	0
373	20240701	141300	175225540	9120	9120	9120	9120	0
374	20240701	141200	175225540	9120	9120	9120	9120	0
375	20240701	141100	175225540	9120	9120	9120	9120	0
376	20240701	141000	175225540	9120	9120	9120	9120	0
377	20240701	140900	175225540	9120	9120	9120	9120	0
378	20240701	140800	175225540	9120	9120	9120	9120	0
379	20240701	140700	175225540	9120	9120	9120	9120	0
380	20240701	140600	175225540	9120	9120	9120	9120	0
381	20240701	140500	175225540	9120	9120	9120	9120	0
382	20240701	140400	175225540	9120	9120	9120	9120	4
383	20240701	140300	175189060	9120	9120	9120	9120	0
384	20240701	140200	175189060	9120	9120	9120	9120	50
385	20240701	140100	174733060	9130	9130	9130	9130	0
386	20240701	140000	174733060	9130	9130	9130	9130	160
387	20240701	135900	173272260	9130	9130	9130	9130	0
388	20240701	135800	173272260	9130	9130	9130	9130	0
389	20240701	135700	173272260	9130	9130	9130	9130	0
390	20240701	135600	173272260	9130	9130	9130	9130	0
391	20240701	135500	173272260	9130	9130	9130	9130	0
392	20240701	135400	173272260	9130	9130	9130	9130	0
393	20240701	135300	173272260	9130	9130	9130	9130	0
394	20240701	135200	173272260	9130	9130	9130	9130	0
395	20240701	135100	173272260	9130	9130	9130	9130	0
396	20240701	135000	173272260	9130	9120	9130	9120	275
397	20240701	134900	170762880	9120	9120	9120	9120	3
398	20240701	134800	170735520	9120	9120	9120	9120	0
399	20240701	134700	170735520	9120	9120	9120	9120	7
400	20240701	134600	170671680	9120	9120	9120	9120	10
401	20240701	134500	170580480	9130	9130	9130	9130	0
402	20240701	134400	170580480	9130	9130	9130	9130	0
403	20240701	134300	170580480	9130	9130	9130	9130	0
404	20240701	134200	170580480	9130	9130	9130	9130	0
405	20240701	134100	170580480	9130	9130	9130	9130	0
406	20240701	134000	170580480	9130	9130	9130	9130	179
407	20240701	133900	168946210	9130	9120	9130	9120	78
408	20240701	133800	168234110	9120	9120	9120	9120	0
409	20240701	133700	168234110	9120	9120	9120	9120	0
410	20240701	133600	168234110	9120	9120	9120	9120	0
411	20240701	133500	168234110	9120	9120	9120	9120	199
412	20240701	133400	166419230	9100	9100	9100	9100	0
413	20240701	133300	166419230	9100	9100	9100	9100	0
414	20240701	133200	166419230	9100	9100	9100	9100	100
415	20240701	133100	165509230	9100	9100	9100	9100	0
416	20240701	133000	165509230	9100	9100	9100	9100	200
417	20240701	132900	163689230	9100	9100	9100	9100	0
418	20240701	132800	163689230	9100	9100	9100	9100	0
419	20240701	132700	163689230	9100	9100	9100	9100	0
420	20240701	132600	163689230	9100	9100	9100	9100	0
421	20240701	132500	163689230	9100	9100	9100	9100	0
422	20240701	132400	163689230	9100	9100	9100	9100	25
423	20240701	132300	163461730	9110	9110	9110	9110	0
424	20240701	132200	163461730	9110	9110	9110	9110	0
425	20240701	132100	163461730	9110	9110	9110	9110	0
426	20240701	132000	163461730	9110	9110	9110	9110	2
427	20240701	131900	163443510	9110	9110	9110	9110	0
428	20240701	131800	163443510	9110	9110	9110	9110	54
429	20240701	131700	162951570	9120	9120	9120	9120	0
430	20240701	131600	162951570	9120	9120	9120	9120	0
431	20240701	131500	162951570	9120	9120	9120	9120	0
432	20240701	131400	162951570	9120	9120	9120	9120	0
433	20240701	131300	162951570	9120	9120	9120	9120	0
434	20240701	131200	162951570	9120	9120	9120	9120	0
435	20240701	131100	162951570	9120	9120	9120	9120	0
436	20240701	131000	162951570	9120	9120	9120	9120	30
437	20240701	130900	162677970	9130	9130	9130	9130	0
438	20240701	130800	162677970	9130	9130	9130	9130	0
439	20240701	130700	162677970	9130	9130	9130	9130	0
440	20240701	130600	162677970	9130	9130	9130	9130	0
441	20240701	130500	162677970	9130	9130	9130	9130	0
442	20240701	130400	162677970	9130	9130	9130	9130	0
443	20240701	130300	162677970	9130	9130	9130	9130	0
444	20240701	130200	162677970	9130	9130	9130	9130	0
445	20240701	130100	162677970	9130	9130	9130	9130	0
446	20240701	130000	162677970	9130	9130	9130	9130	0
447	20240701	125900	162677970	9130	9130	9130	9130	4
448	20240701	125800	162641450	9120	9120	9120	9120	0
449	20240701	125700	162641450	9120	9120	9120	9120	1
450	20240701	125600	162632330	9130	9130	9130	9130	0
451	20240701	125500	162632330	9130	9130	9130	9130	0
452	20240701	125400	162632330	9130	9130	9130	9130	1
453	20240701	125300	162623200	9120	9120	9120	9120	50
454	20240701	125200	162167200	9120	9120	9120	9120	0
455	20240701	125100	162167200	9120	9120	9120	9120	2
456	20240701	125000	162148960	9120	9120	9120	9120	0
457	20240701	124900	162148960	9120	9120	9120	9120	13
458	20240701	124800	162030400	9130	9130	9130	9130	0
459	20240701	124700	162030400	9130	9130	9130	9130	0
460	20240701	124600	162030400	9130	9130	9130	9130	1
461	20240701	124500	162021270	9130	9130	9130	9130	0
462	20240701	124400	162021270	9130	9130	9130	9130	0
463	20240701	124300	162021270	9130	9130	9130	9130	0
464	20240701	124200	162021270	9130	9130	9130	9130	0
465	20240701	124100	162021270	9130	9130	9130	9130	0
466	20240701	124000	162021270	9130	9130	9130	9130	0
467	20240701	123900	162021270	9130	9130	9130	9130	10
468	20240701	123800	161929970	9130	9130	9130	9130	3
469	20240701	123700	161902580	9130	9110	9130	9110	32
470	20240701	123600	161610750	9110	9090	9110	9090	259
471	20240701	123500	159253860	9100	9100	9100	9100	0
472	20240701	123400	159253860	9100	9100	9100	9100	0
473	20240701	123300	159253860	9100	9100	9100	9100	0
474	20240701	123200	159253860	9100	9100	9100	9100	0
475	20240701	123100	159253860	9100	9100	9100	9100	0
476	20240701	123000	159253860	9100	9100	9100	9100	0
477	20240701	122900	159253860	9100	9100	9100	9100	0
478	20240701	122800	159253860	9100	9100	9100	9100	0
479	20240701	122700	159253860	9100	9100	9100	9100	0
480	20240701	122600	159253860	9100	9100	9100	9100	0
481	20240701	122500	159253860	9100	9100	9100	9100	6
482	20240701	122400	159199260	9100	9100	9100	9100	20
483	20240701	122300	159017260	9090	9090	9090	9090	20
484	20240701	122200	158835460	9060	9060	9060	9060	0
485	20240701	122100	158835460	9060	9060	9060	9060	0
486	20240701	122000	158835460	9060	9060	9060	9060	0
487	20240701	121900	158835460	9060	9060	9060	9060	0
488	20240701	121800	158835460	9060	9060	9060	9060	0
489	20240701	121700	158835460	9060	9060	9060	9060	0
490	20240701	121600	158835460	9060	9060	9060	9060	0
491	20240701	121500	158835460	9060	9060	9060	9060	0
492	20240701	121400	158835460	9060	9060	9060	9060	0
493	20240701	121300	158835460	9060	9060	9060	9060	0
494	20240701	121200	158835460	9060	9060	9060	9060	2
495	20240701	121100	158817340	9050	9050	9050	9050	0
496	20240701	121000	158817340	9050	9050	9050	9050	0
497	20240701	120900	158817340	9050	9050	9050	9050	0
498	20240701	120800	158817340	9050	9050	9050	9050	0
499	20240701	120700	158817340	9050	9050	9050	9050	0
500	20240701	120600	158817340	9050	9050	9050	9050	0
501	20240701	120500	158817340	9050	9050	9050	9050	2
502	20240701	120400	158799240	9100	9100	9100	9100	0
503	20240701	120300	158799240	9100	9100	9100	9100	0
504	20240701	120200	158799240	9100	9100	9100	9100	20
505	20240701	120100	158617240	9110	9110	9110	9110	0
506	20240701	120000	158617240	9110	9110	9110	9110	0
507	20240701	115900	158617240	9110	9110	9110	9110	13
508	20240701	115800	158498810	9110	9110	9110	9110	60
509	20240701	115700	157952210	9110	9110	9110	9110	0
510	20240701	115600	157952210	9110	9110	9110	9110	0
511	20240701	115500	157952210	9110	9110	9110	9110	0
512	20240701	115400	157952210	9110	9110	9110	9110	0
513	20240701	115300	157952210	9110	9110	9110	9110	0
514	20240701	115200	157952210	9110	9110	9110	9110	0
515	20240701	115100	157952210	9110	9110	9110	9110	10
516	20240701	115000	157861110	9110	9110	9110	9110	0
517	20240701	114900	157861110	9110	9110	9110	9110	0
518	20240701	114800	157861110	9110	9110	9110	9110	0
519	20240701	114700	157861110	9110	9110	9110	9110	0
520	20240701	114600	157861110	9110	9110	9110	9110	0
521	20240701	114500	157861110	9110	9100	9110	9100	10
522	20240701	114400	157770060	9050	9050	9050	9050	27
523	20240701	114300	157525710	9090	9090	9090	9090	0
524	20240701	114200	157525710	9090	9090	9090	9090	1111
525	20240701	114100	147426720	9050	9050	9050	9050	0
526	20240701	114000	147426720	9050	9050	9050	9050	100
527	20240701	113900	146521720	9050	9050	9050	9050	30
528	20240701	113800	146250220	9050	9050	9050	9050	0
529	20240701	113700	146250220	9050	9050	9050	9050	0
530	20240701	113600	146250220	9050	9050	9050	9050	64
531	20240701	113500	145671020	9050	9040	9050	9040	486
532	20240701	113400	141273120	9040	9040	9040	9040	10
533	20240701	113300	141182720	9050	9050	9050	9050	81
534	20240701	113200	140449670	9050	9050	9050	9050	0
535	20240701	113100	140449670	9050	9050	9050	9050	7
536	20240701	113000	140386320	9050	9050	9050	9050	0
537	20240701	112900	140386320	9050	9050	9050	9050	0
538	20240701	112800	140386320	9050	9050	9050	9050	0
539	20240701	112700	140386320	9050	9050	9050	9050	0
540	20240701	112600	140386320	9050	9050	9050	9050	0
541	20240701	112500	140386320	9050	9050	9050	9050	1
542	20240701	112400	140377270	9050	9050	9050	9050	0
543	20240701	112300	140377270	9050	9050	9050	9050	0
544	20240701	112200	140377270	9050	9050	9050	9050	51
545	20240701	112100	139915720	9090	9090	9090	9090	0
546	20240701	112000	139915720	9090	9090	9090	9090	0
547	20240701	111900	139915720	9090	9090	9090	9090	0
548	20240701	111800	139915720	9090	9090	9090	9090	0
549	20240701	111700	139915720	9090	9090	9090	9090	0
550	20240701	111600	139915720	9090	9090	9090	9090	0
551	20240701	111500	139915720	9090	9090	9090	9090	0
552	20240701	111400	139915720	9090	9030	9090	9030	8
553	20240701	111300	139843360	9060	9060	9060	9060	0
554	20240701	111200	139843360	9060	9060	9060	9060	14
555	20240701	111100	139716520	9030	9030	9030	9030	0
556	20240701	111000	139716520	9030	9030	9030	9030	0
557	20240701	110900	139716520	9030	9030	9030	9030	0
558	20240701	110800	139716520	9030	9030	9030	9030	0
559	20240701	110700	139716520	9030	9030	9030	9030	0
560	20240701	110600	139716520	9030	9030	9030	9030	0
561	20240701	110500	139716520	9030	9030	9030	9030	44
562	20240701	110400	139319200	9030	9030	9030	9030	0
563	20240701	110300	139319200	9030	9030	9030	9030	0
564	20240701	110200	139319200	9030	9030	9030	9030	0
565	20240701	110100	139319200	9030	9030	9030	9030	0
566	20240701	110000	139319200	9030	9030	9030	9030	6
567	20240701	105900	139265020	9010	9030	9030	9010	14
568	20240701	105800	139138800	9030	9030	9030	9030	0
569	20240701	105700	139138800	9030	9030	9030	9030	0
570	20240701	105600	139138800	9030	9090	9090	9030	515
571	20240701	105500	134483290	9040	9040	9040	9040	1
572	20240701	105400	134474250	9040	9040	9040	9040	0
573	20240701	105300	134474250	9040	9040	9040	9040	0
574	20240701	105200	134474250	9040	9040	9040	9040	0
575	20240701	105100	134474250	9040	9040	9040	9040	0
576	20240701	105000	134474250	9040	9040	9040	9040	0
577	20240701	104900	134474250	9040	9040	9040	9040	389
578	20240701	104800	130957690	9040	9040	9040	9040	0
579	20240701	104700	130957690	9040	9060	9060	9040	141
580	20240701	104600	129682030	9080	9080	9080	9080	0
581	20240701	104500	129682030	9080	9080	9080	9080	0
582	20240701	104400	129682030	9080	9080	9080	9080	0
583	20240701	104300	129682030	9080	9080	9080	9080	0
584	20240701	104200	129682030	9080	9080	9080	9080	0
585	20240701	104100	129682030	9080	9080	9080	9080	0
586	20240701	104000	129682030	9080	9080	9080	9080	6
587	20240701	103900	129627550	9100	9100	9100	9100	0
588	20240701	103800	129627550	9100	9100	9100	9100	143
589	20240701	103700	128326250	9090	9090	9090	9090	0
590	20240701	103600	128326250	9090	9090	9090	9090	0
591	20240701	103500	128326250	9090	9100	9100	9090	114
592	20240701	103400	127289980	9100	9100	9100	9100	1793
593	20240701	103300	110973680	9100	9100	9100	9100	0
594	20240701	103200	110973680	9100	9100	9100	9100	0
595	20240701	103100	110973680	9100	9100	9100	9100	0
596	20240701	103000	110973680	9100	9100	9100	9100	0
597	20240701	102900	110973680	9100	9100	9100	9100	0
598	20240701	102800	110973680	9100	9100	9100	9100	91
599	20240701	102700	110145580	9100	9100	9100	9100	0
600	20240701	102600	110145580	9100	9100	9100	9100	73
601	20240701	102500	109481280	9100	9100	9100	9100	200
602	20240701	102400	107661280	9110	9090	9110	9090	452
603	20240701	102300	103550910	9080	9080	9080	9080	4
604	20240701	102200	103514590	9080	9080	9080	9080	0
605	20240701	102100	103514590	9080	9080	9080	9080	0
606	20240701	102000	103514590	9080	9080	9080	9080	6
607	20240701	101900	103460110	9090	9090	9090	9090	5
608	20240701	101800	103414660	9090	9090	9090	9090	2
609	20240701	101700	103396480	9100	9100	9100	9100	0
610	20240701	101600	103396480	9100	9100	9100	9100	1
611	20240701	101500	103387380	9090	9090	9090	9090	0
612	20240701	101400	103387380	9090	9090	9090	9090	0
613	20240701	101300	103387380	9090	9090	9090	9090	0
614	20240701	101200	103387380	9090	9090	9090	9090	352
615	20240701	101100	100187700	9080	9080	9080	9080	0
616	20240701	101000	100187700	9080	9080	9080	9080	232
617	20240701	100900	98081140	9070	9060	9070	9060	455
618	20240701	100800	93958680	9030	9030	9030	9030	0
619	20240701	100700	93958680	9030	9030	9030	9030	0
620	20240701	100600	93958680	9030	9030	9030	9030	0
621	20240701	100500	93958680	9030	9030	9030	9030	40
622	20240701	100400	93597480	9030	9030	9030	9030	250
623	20240701	100300	91339980	9030	9030	9030	9030	0
624	20240701	100200	91339980	9030	9030	9030	9030	132
625	20240701	100100	90148020	9030	9030	9030	9030	0
626	20240701	100000	90148020	9030	9030	9030	9030	1041
627	20240701	095900	80747790	9030	9030	9030	9030	8
628	20240701	095800	80675550	9030	9030	9030	9030	0
629	20240701	095700	80675550	9030	9030	9030	9030	160
630	20240701	095600	79230750	9080	9080	9080	9080	23
631	20240701	095500	79021910	9080	9080	9080	9080	0
632	20240701	095400	79021910	9080	9080	9080	9080	10
633	20240701	095300	78931110	9090	9090	9090	9090	0
634	20240701	095200	78931110	9090	9090	9090	9090	0
635	20240701	095100	78931110	9090	9090	9090	9090	0
636	20240701	095000	78931110	9090	9090	9090	9090	0
637	20240701	094900	78931110	9090	9090	9090	9090	1
638	20240701	094800	78922020	9090	9090	9090	9090	40
639	20240701	094700	78558420	9090	9090	9090	9090	14
640	20240701	094600	78431160	9090	9090	9090	9090	7
641	20240701	094500	78367530	9080	9080	9080	9080	81
642	20240701	094400	77632050	9080	9080	9080	9080	0
643	20240701	094300	77632050	9080	9080	9080	9080	0
644	20240701	094200	77632050	9080	9080	9080	9080	0
645	20240701	094100	77632050	9080	9080	9080	9080	0
646	20240701	094000	77632050	9080	9080	9080	9080	0
647	20240701	093900	77632050	9080	9080	9080	9080	140
648	20240701	093800	76360850	9080	9080	9080	9080	400
649	20240701	093700	72728850	9090	9090	9090	9090	5
650	20240701	093600	72683400	9080	9080	9080	9080	500
651	20240701	093500	68143400	9080	9070	9080	9070	738
652	20240701	093400	61444730	9070	9070	9070	9070	300
653	20240701	093300	58723730	9070	9070	9070	9070	0
654	20240701	093200	58723730	9070	9070	9070	9070	253
655	20240701	093100	56429020	9070	9070	9070	9070	61
656	20240701	093000	55875750	9030	9030	9030	9030	20
657	20240701	092900	55695150	9030	9030	9030	9030	0
658	20240701	092800	55695150	9030	9030	9030	9030	119
659	20240701	092700	54620580	9030	9070	9070	9030	55
660	20240701	092600	54123700	9060	9060	9060	9060	0
661	20240701	092500	54123700	9060	9060	9060	9060	0
662	20240701	092400	54123700	9060	9060	9060	9060	0
663	20240701	092300	54123700	9060	9060	9060	9060	0
664	20240701	092200	54123700	9060	9060	9060	9060	0
665	20240701	092100	54123700	9060	9060	9060	9060	0
666	20240701	092000	54123700	9060	9060	9060	9060	63
667	20240701	091900	53552920	9050	9050	9050	9050	107
668	20240701	091800	52584570	9040	9040	9040	9040	0
669	20240701	091700	52584570	9040	9030	9040	9030	201
670	20240701	091600	50768540	9020	9020	9020	9020	345
671	20240701	091500	47656640	9020	9000	9020	8990	686
672	20240701	091400	41472590	9020	9020	9020	9020	0
673	20240701	091300	41472590	9020	9020	9020	9020	3
674	20240701	091200	41445530	9020	9020	9020	9020	14
675	20240701	091100	41319250	9020	9010	9020	9010	947
676	20240701	091000	32778310	8990	8980	8990	8980	472
677	20240701	090900	28536750	8980	9020	9020	8980	142
678	20240701	090800	27261100	8990	8990	8990	8990	9
679	20240701	090700	27180190	8990	8990	8990	8990	9
680	20240701	090600	27099280	9020	9020	9020	9020	0
681	20240701	090500	27099280	9020	9020	9020	9020	100
682	20240701	090400	26197280	8980	8980	8980	8980	7
683	20240701	090300	26134420	8980	9020	9020	8980	17
684	20240701	090200	25981120	9030	9030	9030	9030	0
685	20240701	090100	25981120	9030	9050	9050	9030	132
686	20240701	090000	24789140	9050	8960	9050	8960	2765