KissMeData/246960/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	210100	74833090	9700	9700	9700	9700	40
3	20240702	210000	74833090	9700	9700	9700	9700	0
4	20240702	205900	74833090	9700	9700	9700	9700	0
5	20240702	205800	74833090	9700	9700	9700	9700	0
6	20240702	205700	74833090	9700	9700	9700	9700	0
7	20240702	205600	74833090	9700	9700	9700	9700	0
8	20240702	205500	74833090	9700	9700	9700	9700	0
9	20240702	205400	74833090	9700	9700	9700	9700	0
10	20240702	205300	74833090	9700	9700	9700	9700	0
11	20240702	205200	74833090	9700	9700	9700	9700	0
12	20240702	205100	74833090	9700	9700	9700	9700	0
13	20240702	205000	74833090	9700	9700	9700	9700	0
14	20240702	204900	74833090	9700	9700	9700	9700	0
15	20240702	204800	74833090	9700	9700	9700	9700	0
16	20240702	204700	74833090	9700	9700	9700	9700	0
17	20240702	204600	74833090	9700	9700	9700	9700	0
18	20240702	204500	74833090	9700	9700	9700	9700	0
19	20240702	204400	74833090	9700	9700	9700	9700	0
20	20240702	204300	74833090	9700	9700	9700	9700	0
21	20240702	204200	74833090	9700	9700	9700	9700	0
22	20240702	204100	74833090	9700	9700	9700	9700	0
23	20240702	204000	74833090	9700	9700	9700	9700	0
24	20240702	203900	74833090	9700	9700	9700	9700	0
25	20240702	203800	74833090	9700	9700	9700	9700	0
26	20240702	203700	74833090	9700	9700	9700	9700	0
27	20240702	203600	74833090	9700	9700	9700	9700	0
28	20240702	203500	74833090	9700	9700	9700	9700	0
29	20240702	203400	74833090	9700	9700	9700	9700	0
30	20240702	203300	74833090	9700	9700	9700	9700	0
31	20240702	203200	74833090	9700	9700	9700	9700	0
32	20240702	203100	74833090	9700	9700	9700	9700	40
33	20240702	203000	74833090	9700	9700	9700	9700	0
34	20240702	202900	74833090	9700	9700	9700	9700	0
35	20240702	202800	74833090	9700	9700	9700	9700	0
36	20240702	202700	74833090	9700	9700	9700	9700	0
37	20240702	202600	74833090	9700	9700	9700	9700	0
38	20240702	202500	74833090	9700	9700	9700	9700	0
39	20240702	202400	74833090	9700	9700	9700	9700	0
40	20240702	202300	74833090	9700	9700	9700	9700	0
41	20240702	202200	74833090	9700	9700	9700	9700	0
42	20240702	202100	74833090	9700	9700	9700	9700	0
43	20240702	202000	74833090	9700	9700	9700	9700	0
44	20240702	201900	74833090	9700	9700	9700	9700	0
45	20240702	201800	74833090	9700	9700	9700	9700	0
46	20240702	201700	74833090	9700	9700	9700	9700	0
47	20240702	201600	74833090	9700	9700	9700	9700	0
48	20240702	201500	74833090	9700	9700	9700	9700	0
49	20240702	201400	74833090	9700	9700	9700	9700	0
50	20240702	201300	74833090	9700	9700	9700	9700	0
51	20240702	201200	74833090	9700	9700	9700	9700	0
52	20240702	201100	74833090	9700	9700	9700	9700	0
53	20240702	201000	74833090	9700	9700	9700	9700	0
54	20240702	200900	74833090	9700	9700	9700	9700	0
55	20240702	200800	74833090	9700	9700	9700	9700	0
56	20240702	200700	74833090	9700	9700	9700	9700	0
57	20240702	200600	74833090	9700	9700	9700	9700	0
58	20240702	200500	74833090	9700	9700	9700	9700	0
59	20240702	200400	74833090	9700	9700	9700	9700	0
60	20240702	200300	74833090	9700	9700	9700	9700	0
61	20240702	200200	74833090	9700	9700	9700	9700	0
62	20240702	200100	74833090	9700	9700	9700	9700	40
63	20240702	200000	74833090	9700	9700	9700	9700	0
64	20240702	195900	74833090	9700	9700	9700	9700	0
65	20240702	195800	74833090	9700	9700	9700	9700	0
66	20240702	195700	74833090	9700	9700	9700	9700	0
67	20240702	195600	74833090	9700	9700	9700	9700	0
68	20240702	195500	74833090	9700	9700	9700	9700	0
69	20240702	195400	74833090	9700	9700	9700	9700	0
70	20240702	195300	74833090	9700	9700	9700	9700	0
71	20240702	195200	74833090	9700	9700	9700	9700	0
72	20240702	195100	74833090	9700	9700	9700	9700	0
73	20240702	195000	74833090	9700	9700	9700	9700	0
74	20240702	194900	74833090	9700	9700	9700	9700	0
75	20240702	194800	74833090	9700	9700	9700	9700	0
76	20240702	194700	74833090	9700	9700	9700	9700	0
77	20240702	194600	74833090	9700	9700	9700	9700	0
78	20240702	194500	74833090	9700	9700	9700	9700	0
79	20240702	194400	74833090	9700	9700	9700	9700	0
80	20240702	194300	74833090	9700	9700	9700	9700	0
81	20240702	194200	74833090	9700	9700	9700	9700	0
82	20240702	194100	74833090	9700	9700	9700	9700	0
83	20240702	194000	74833090	9700	9700	9700	9700	0
84	20240702	193900	74833090	9700	9700	9700	9700	0
85	20240702	193800	74833090	9700	9700	9700	9700	0
86	20240702	193700	74833090	9700	9700	9700	9700	0
87	20240702	193600	74833090	9700	9700	9700	9700	0
88	20240702	193500	74833090	9700	9700	9700	9700	0
89	20240702	193400	74833090	9700	9700	9700	9700	0
90	20240702	193300	74833090	9700	9700	9700	9700	0
91	20240702	193200	74833090	9700	9700	9700	9700	0
92	20240702	193100	74833090	9700	9700	9700	9700	40
93	20240702	193000	74833090	9700	9700	9700	9700	0
94	20240702	192900	74833090	9700	9700	9700	9700	0
95	20240702	192800	74833090	9700	9700	9700	9700	0
96	20240702	192700	74833090	9700	9700	9700	9700	0
97	20240702	192600	74833090	9700	9700	9700	9700	0
98	20240702	192500	74833090	9700	9700	9700	9700	0
99	20240702	192400	74833090	9700	9700	9700	9700	0
100	20240702	192300	74833090	9700	9700	9700	9700	0
101	20240702	192200	74833090	9700	9700	9700	9700	0
102	20240702	192100	74833090	9700	9700	9700	9700	0
103	20240702	192000	74833090	9700	9700	9700	9700	0
104	20240702	191900	74833090	9700	9700	9700	9700	0
105	20240702	191800	74833090	9700	9700	9700	9700	0
106	20240702	191700	74833090	9700	9700	9700	9700	0
107	20240702	191600	74833090	9700	9700	9700	9700	0
108	20240702	191500	74833090	9700	9700	9700	9700	0
109	20240702	191400	74833090	9700	9700	9700	9700	0
110	20240702	191300	74833090	9700	9700	9700	9700	0
111	20240702	191200	74833090	9700	9700	9700	9700	0
112	20240702	191100	74833090	9700	9700	9700	9700	0
113	20240702	191000	74833090	9700	9700	9700	9700	0
114	20240702	190900	74833090	9700	9700	9700	9700	0
115	20240702	190800	74833090	9700	9700	9700	9700	0
116	20240702	190700	74833090	9700	9700	9700	9700	0
117	20240702	190600	74833090	9700	9700	9700	9700	0
118	20240702	190500	74833090	9700	9700	9700	9700	0
119	20240702	190400	74833090	9700	9700	9700	9700	0
120	20240702	190300	74833090	9700	9700	9700	9700	0
121	20240702	190200	74833090	9700	9700	9700	9700	0
122	20240702	190100	74833090	9700	9700	9700	9700	40
123	20240702	190000	74833090	9700	9700	9700	9700	0
124	20240702	185900	74833090	9700	9700	9700	9700	0
125	20240702	185800	74833090	9700	9700	9700	9700	0
126	20240702	185700	74833090	9700	9700	9700	9700	0
127	20240702	185600	74833090	9700	9700	9700	9700	0
128	20240702	185500	74833090	9700	9700	9700	9700	0
129	20240702	185400	74833090	9700	9700	9700	9700	0
130	20240702	185300	74833090	9700	9700	9700	9700	0
131	20240702	185200	74833090	9700	9700	9700	9700	0
132	20240702	185100	74833090	9700	9700	9700	9700	0
133	20240702	185000	74833090	9700	9700	9700	9700	0
134	20240702	184900	74833090	9700	9700	9700	9700	0
135	20240702	184800	74833090	9700	9700	9700	9700	0
136	20240702	184700	74833090	9700	9700	9700	9700	0
137	20240702	184600	74833090	9700	9700	9700	9700	0
138	20240702	184500	74833090	9700	9700	9700	9700	0
139	20240702	184400	74833090	9700	9700	9700	9700	0
140	20240702	184300	74833090	9700	9700	9700	9700	0
141	20240702	184200	74833090	9700	9700	9700	9700	0
142	20240702	184100	74833090	9700	9700	9700	9700	0
143	20240702	184000	74833090	9700	9700	9700	9700	0
144	20240702	183900	74833090	9700	9700	9700	9700	0
145	20240702	183800	74833090	9700	9700	9700	9700	0
146	20240702	183700	74833090	9700	9700	9700	9700	0
147	20240702	183600	74833090	9700	9700	9700	9700	0
148	20240702	183500	74833090	9700	9700	9700	9700	0
149	20240702	183400	74833090	9700	9700	9700	9700	0
150	20240702	183300	74833090	9700	9700	9700	9700	0
151	20240702	183200	74833090	9700	9700	9700	9700	0
152	20240702	183100	74833090	9700	9700	9700	9700	40
153	20240702	183000	74833090	9700	9700	9700	9700	0
154	20240702	182900	74833090	9700	9700	9700	9700	0
155	20240702	182800	74833090	9700	9700	9700	9700	0
156	20240702	182700	74833090	9700	9700	9700	9700	0
157	20240702	182600	74833090	9700	9700	9700	9700	0
158	20240702	182500	74833090	9700	9700	9700	9700	0
159	20240702	182400	74833090	9700	9700	9700	9700	0
160	20240702	182300	74833090	9700	9700	9700	9700	0
161	20240702	182200	74833090	9700	9700	9700	9700	0
162	20240702	182100	74833090	9700	9700	9700	9700	0
163	20240702	182000	74833090	9700	9700	9700	9700	0
164	20240702	181900	74833090	9700	9700	9700	9700	0
165	20240702	181800	74833090	9700	9700	9700	9700	0
166	20240702	181700	74833090	9700	9700	9700	9700	0
167	20240702	181600	74833090	9700	9700	9700	9700	0
168	20240702	181500	74833090	9700	9700	9700	9700	0
169	20240702	181400	74833090	9700	9700	9700	9700	0
170	20240702	181300	74833090	9700	9700	9700	9700	0
171	20240702	181200	74833090	9700	9700	9700	9700	0
172	20240702	181100	74833090	9700	9700	9700	9700	0
173	20240702	181000	74833090	9700	9700	9700	9700	0
174	20240702	180900	74833090	9700	9700	9700	9700	0
175	20240702	180800	74833090	9700	9700	9700	9700	0
176	20240702	180700	74833090	9700	9700	9700	9700	0
177	20240702	180600	74833090	9700	9700	9700	9700	0
178	20240702	180500	74833090	9700	9700	9700	9700	0
179	20240702	180400	74833090	9700	9700	9700	9700	0
180	20240702	180300	74833090	9700	9700	9700	9700	0
181	20240702	180200	74833090	9700	9700	9700	9700	0
182	20240702	180100	74833090	9700	9700	9700	9700	40
183	20240702	180000	74833090	9700	9700	9700	9700	0
184	20240702	175900	74833090	9700	9700	9700	9700	0
185	20240702	175800	74833090	9700	9700	9700	9700	0
186	20240702	175700	74833090	9700	9700	9700	9700	0
187	20240702	175600	74833090	9700	9700	9700	9700	0
188	20240702	175500	74833090	9700	9700	9700	9700	0
189	20240702	175400	74833090	9700	9700	9700	9700	0
190	20240702	175300	74833090	9700	9700	9700	9700	0
191	20240702	175200	74833090	9700	9700	9700	9700	0
192	20240702	175100	74833090	9700	9700	9700	9700	0
193	20240702	175000	74833090	9700	9700	9700	9700	0
194	20240702	174900	74833090	9700	9700	9700	9700	0
195	20240702	174800	74833090	9700	9700	9700	9700	0
196	20240702	174700	74833090	9700	9700	9700	9700	0
197	20240702	174600	74833090	9700	9700	9700	9700	0
198	20240702	174500	74833090	9700	9700	9700	9700	0
199	20240702	174400	74833090	9700	9700	9700	9700	0
200	20240702	174300	74833090	9700	9700	9700	9700	0
201	20240702	174200	74833090	9700	9700	9700	9700	0
202	20240702	174100	74833090	9700	9700	9700	9700	0
203	20240702	174000	74833090	9700	9700	9700	9700	0
204	20240702	173900	74833090	9700	9700	9700	9700	0
205	20240702	173800	74833090	9700	9700	9700	9700	0
206	20240702	173700	74833090	9700	9700	9700	9700	0
207	20240702	173600	74833090	9700	9700	9700	9700	0
208	20240702	173500	74833090	9700	9700	9700	9700	0
209	20240702	173400	74833090	9700	9700	9700	9700	0
210	20240702	173300	74833090	9700	9700	9700	9700	0
211	20240702	173200	74833090	9700	9700	9700	9700	0
212	20240702	173100	74833090	9700	9700	9700	9700	40
213	20240702	173000	74833090	9700	9700	9700	9700	0
214	20240702	172900	74833090	9700	9700	9700	9700	0
215	20240702	172800	74833090	9700	9700	9700	9700	0
216	20240702	172700	74833090	9700	9700	9700	9700	0
217	20240702	172600	74833090	9700	9700	9700	9700	0
218	20240702	172500	74833090	9700	9700	9700	9700	0
219	20240702	172400	74833090	9700	9700	9700	9700	0
220	20240702	172300	74833090	9700	9700	9700	9700	0
221	20240702	172200	74833090	9700	9700	9700	9700	0
222	20240702	172100	74833090	9700	9700	9700	9700	0
223	20240702	172000	74833090	9700	9700	9700	9700	0
224	20240702	171900	74833090	9700	9700	9700	9700	0
225	20240702	171800	74833090	9700	9700	9700	9700	0
226	20240702	171700	74833090	9700	9700	9700	9700	0
227	20240702	171600	74833090	9700	9700	9700	9700	0
228	20240702	171500	74833090	9700	9700	9700	9700	0
229	20240702	171400	74833090	9700	9700	9700	9700	0
230	20240702	171300	74833090	9700	9700	9700	9700	0
231	20240702	171200	74833090	9700	9700	9700	9700	0
232	20240702	171100	74833090	9700	9700	9700	9700	0
233	20240702	171000	74833090	9700	9700	9700	9700	0
234	20240702	170900	74833090	9700	9700	9700	9700	0
235	20240702	170800	74833090	9700	9700	9700	9700	0
236	20240702	170700	74833090	9700	9700	9700	9700	0
237	20240702	170600	74833090	9700	9700	9700	9700	0
238	20240702	170500	74833090	9700	9700	9700	9700	0
239	20240702	170400	74833090	9700	9700	9700	9700	0
240	20240702	170300	74833090	9700	9700	9700	9700	0
241	20240702	170200	74833090	9700	9700	9700	9700	0
242	20240702	170100	74833090	9700	9700	9700	9700	40
243	20240702	170000	74833090	9700	9700	9700	9700	0
244	20240702	165900	74833090	9700	9700	9700	9700	0
245	20240702	165800	74833090	9700	9700	9700	9700	0
246	20240702	165700	74833090	9700	9700	9700	9700	0
247	20240702	165600	74833090	9700	9700	9700	9700	0
248	20240702	165500	74833090	9700	9700	9700	9700	0
249	20240702	165400	74833090	9700	9700	9700	9700	0
250	20240702	165300	74833090	9700	9700	9700	9700	0
251	20240702	165200	74833090	9700	9700	9700	9700	0
252	20240702	165100	74833090	9700	9700	9700	9700	0
253	20240702	165000	74833090	9700	9700	9700	9700	0
254	20240702	164900	74833090	9700	9700	9700	9700	0
255	20240702	164800	74833090	9700	9700	9700	9700	0
256	20240702	164700	74833090	9700	9700	9700	9700	0
257	20240702	164600	74833090	9700	9700	9700	9700	0
258	20240702	164500	74833090	9700	9700	9700	9700	0
259	20240702	164400	74833090	9700	9700	9700	9700	0
260	20240702	164300	74833090	9700	9700	9700	9700	0
261	20240702	164200	74833090	9700	9700	9700	9700	0
262	20240702	164100	74833090	9700	9700	9700	9700	0
263	20240702	164000	74833090	9700	9700	9700	9700	0
264	20240702	163900	74833090	9700	9700	9700	9700	0
265	20240702	163800	74833090	9700	9700	9700	9700	0
266	20240702	163700	74833090	9700	9700	9700	9700	0
267	20240702	163600	74833090	9700	9700	9700	9700	0
268	20240702	163500	74833090	9700	9700	9700	9700	0
269	20240702	163400	74833090	9700	9700	9700	9700	0
270	20240702	163300	74833090	9700	9700	9700	9700	0
271	20240702	163200	74833090	9700	9700	9700	9700	0
272	20240702	163100	74833090	9700	9700	9700	9700	40
273	20240702	163000	74833090	9700	9700	9700	9700	0
274	20240702	162900	74833090	9700	9700	9700	9700	0
275	20240702	162800	74833090	9700	9700	9700	9700	0
276	20240702	162700	74833090	9700	9700	9700	9700	0
277	20240702	162600	74833090	9700	9700	9700	9700	0
278	20240702	162500	74833090	9700	9700	9700	9700	0
279	20240702	162400	74833090	9700	9700	9700	9700	0
280	20240702	162300	74833090	9700	9700	9700	9700	0
281	20240702	162200	74833090	9700	9700	9700	9700	0
282	20240702	162100	74833090	9700	9700	9700	9700	0
283	20240702	162000	74833090	9700	9700	9700	9700	0
284	20240702	161900	74833090	9700	9700	9700	9700	0
285	20240702	161800	74833090	9700	9700	9700	9700	0
286	20240702	161700	74833090	9700	9700	9700	9700	0
287	20240702	161600	74833090	9700	9700	9700	9700	0
288	20240702	161500	74833090	9700	9700	9700	9700	0
289	20240702	161400	74833090	9700	9700	9700	9700	0
290	20240702	161300	74833090	9700	9700	9700	9700	0
291	20240702	161200	74833090	9700	9700	9700	9700	0
292	20240702	161100	74833090	9700	9700	9700	9700	0
293	20240702	161000	74833090	9700	9700	9700	9700	0
294	20240702	160900	74833090	9700	9700	9700	9700	0
295	20240702	160800	74833090	9700	9700	9700	9700	0
296	20240702	160700	74833090	9700	9700	9700	9700	0
297	20240702	160600	74833090	9700	9700	9700	9700	0
298	20240702	160500	74833090	9700	9700	9700	9700	0
299	20240702	160400	74833090	9700	9700	9700	9700	0
300	20240702	160300	74833090	9700	9700	9700	9700	0
301	20240702	160200	74833090	9700	9700	9700	9700	0
302	20240702	160100	74833090	9700	9700	9700	9700	40
303	20240702	160000	74833090	9700	9700	9700	9700	0
304	20240702	155900	74833090	9700	9700	9700	9700	0
305	20240702	155800	74833090	9700	9700	9700	9700	0
306	20240702	155700	74833090	9700	9700	9700	9700	0
307	20240702	155600	74833090	9700	9700	9700	9700	0
308	20240702	155500	74833090	9700	9700	9700	9700	0
309	20240702	155400	74833090	9700	9700	9700	9700	0
310	20240702	155300	74833090	9700	9700	9700	9700	0
311	20240702	155200	74833090	9700	9700	9700	9700	0
312	20240702	155100	74833090	9700	9700	9700	9700	0
313	20240702	155000	74833090	9700	9700	9700	9700	0
314	20240702	154900	74833090	9700	9700	9700	9700	0
315	20240702	154800	74833090	9700	9700	9700	9700	0
316	20240702	154700	74833090	9700	9700	9700	9700	0
317	20240702	154600	74833090	9700	9700	9700	9700	0
318	20240702	154500	74833090	9700	9700	9700	9700	0
319	20240702	154400	74833090	9700	9700	9700	9700	0
320	20240702	154300	74833090	9700	9700	9700	9700	0
321	20240702	154200	74833090	9700	9700	9700	9700	0
322	20240702	154100	74833090	9700	9700	9700	9700	0
323	20240702	154000	74833090	9700	9700	9700	9700	0
324	20240702	153900	74833090	9700	9700	9700	9700	0
325	20240702	153800	74833090	9700	9700	9700	9700	0
326	20240702	153700	74833090	9700	9700	9700	9700	0
327	20240702	153600	74833090	9700	9700	9700	9700	0
328	20240702	153500	74833090	9700	9700	9700	9700	0
329	20240702	153400	74833090	9700	9700	9700	9700	0
330	20240702	153300	74833090	9700	9700	9700	9700	0
331	20240702	153200	74833090	9700	9700	9700	9700	0
332	20240702	153100	74833090	9700	9700	9700	9700	40
333	20240702	153000	74833090	9700	9700	9700	9700	40
334	20240702	152900	74445090	9700	9700	9700	9700	0
335	20240702	152800	74445090	9700	9700	9700	9700	0
336	20240702	152700	74445090	9700	9700	9700	9700	0
337	20240702	152600	74445090	9700	9700	9700	9700	0
338	20240702	152500	74445090	9700	9700	9700	9700	0
339	20240702	152400	74445090	9700	9700	9700	9700	0
340	20240702	152300	74445090	9700	9700	9700	9700	0
341	20240702	152200	74445090	9700	9700	9700	9700	0
342	20240702	152100	74445090	9700	9700	9700	9700	0
343	20240702	152000	74445090	9700	9700	9700	9700	0
344	20240702	151900	74445090	9700	9700	9700	9700	0
345	20240702	151800	74445090	9700	9700	9700	9700	0
346	20240702	151700	74445090	9700	9700	9700	9700	0
347	20240702	151600	74445090	9700	9700	9700	9700	137
348	20240702	151500	73116190	9710	9710	9710	9710	0
349	20240702	151400	73116190	9710	9710	9710	9710	0
350	20240702	151300	73116190	9710	9710	9710	9710	0
351	20240702	151200	73116190	9710	9710	9710	9710	0
352	20240702	151100	73116190	9710	9710	9710	9710	0
353	20240702	151000	73116190	9710	9710	9710	9710	0
354	20240702	150900	73116190	9710	9710	9710	9710	0
355	20240702	150800	73116190	9710	9710	9710	9710	0
356	20240702	150700	73116190	9710	9710	9710	9710	0
357	20240702	150600	73116190	9710	9710	9710	9710	27
358	20240702	150500	72854020	9730	9730	9730	9730	0
359	20240702	150400	72854020	9730	9730	9730	9730	2
360	20240702	150300	72834560	9740	9740	9740	9740	0
361	20240702	150200	72834560	9740	9740	9740	9740	0
362	20240702	150100	72834560	9740	9740	9740	9740	0
363	20240702	150000	72834560	9740	9740	9740	9740	0
364	20240702	145900	72834560	9740	9740	9740	9740	0
365	20240702	145800	72834560	9740	9740	9740	9740	0
366	20240702	145700	72834560	9740	9740	9740	9740	0
367	20240702	145600	72834560	9740	9740	9740	9740	0
368	20240702	145500	72834560	9740	9740	9740	9740	0
369	20240702	145400	72834560	9740	9740	9740	9740	0
370	20240702	145300	72834560	9740	9740	9740	9740	11
371	20240702	145200	72727420	9720	9720	9720	9720	0
372	20240702	145100	72727420	9720	9720	9720	9720	0
373	20240702	145000	72727420	9720	9720	9720	9720	0
374	20240702	144900	72727420	9720	9720	9720	9720	0
375	20240702	144800	72727420	9720	9720	9720	9720	1
376	20240702	144700	72717700	9690	9690	9690	9690	0
377	20240702	144600	72717700	9690	9690	9690	9690	0
378	20240702	144500	72717700	9690	9690	9690	9690	0
379	20240702	144400	72717700	9690	9690	9690	9690	0
380	20240702	144300	72717700	9690	9690	9690	9690	0
381	20240702	144200	72717700	9690	9690	9690	9690	0
382	20240702	144100	72717700	9690	9690	9690	9690	0
383	20240702	144000	72717700	9690	9690	9690	9690	0
384	20240702	143900	72717700	9690	9690	9690	9690	0
385	20240702	143800	72717700	9690	9690	9690	9690	0
386	20240702	143700	72717700	9690	9690	9690	9690	0
387	20240702	143600	72717700	9690	9690	9690	9690	50
388	20240702	143500	72233200	9680	9680	9680	9680	0
389	20240702	143400	72233200	9680	9680	9680	9680	65
390	20240702	143300	71604000	9660	9660	9660	9660	0
391	20240702	143200	71604000	9660	9660	9660	9660	0
392	20240702	143100	71604000	9660	9660	9660	9660	0
393	20240702	143000	71604000	9660	9660	9660	9660	0
394	20240702	142900	71604000	9660	9660	9660	9660	0
395	20240702	142800	71604000	9660	9660	9660	9660	0
396	20240702	142700	71604000	9660	9660	9660	9660	0
397	20240702	142600	71604000	9660	9660	9660	9660	0
398	20240702	142500	71604000	9660	9660	9660	9660	0
399	20240702	142400	71604000	9660	9660	9660	9660	0
400	20240702	142300	71604000	9660	9660	9660	9660	0
401	20240702	142200	71604000	9660	9660	9660	9660	0
402	20240702	142100	71604000	9660	9660	9660	9660	0
403	20240702	142000	71604000	9660	9660	9660	9660	0
404	20240702	141900	71604000	9660	9660	9660	9660	0
405	20240702	141800	71604000	9660	9660	9660	9660	0
406	20240702	141700	71604000	9660	9660	9660	9660	0
407	20240702	141600	71604000	9660	9660	9660	9660	0
408	20240702	141500	71604000	9660	9660	9660	9660	0
409	20240702	141400	71604000	9660	9660	9660	9660	0
410	20240702	141300	71604000	9660	9660	9660	9660	0
411	20240702	141200	71604000	9660	9660	9660	9660	0
412	20240702	141100	71604000	9660	9660	9660	9660	0
413	20240702	141000	71604000	9660	9660	9660	9660	0
414	20240702	140900	71604000	9660	9660	9660	9660	0
415	20240702	140800	71604000	9660	9660	9660	9660	0
416	20240702	140700	71604000	9660	9660	9660	9660	0
417	20240702	140600	71604000	9660	9660	9660	9660	0
418	20240702	140500	71604000	9660	9660	9660	9660	0
419	20240702	140400	71604000	9660	9660	9660	9660	0
420	20240702	140300	71604000	9660	9660	9660	9660	0
421	20240702	140200	71604000	9660	9660	9660	9660	0
422	20240702	140100	71604000	9660	9660	9660	9660	0
423	20240702	140000	71604000	9660	9660	9660	9660	0
424	20240702	135900	71604000	9660	9660	9660	9660	0
425	20240702	135800	71604000	9660	9660	9660	9660	0
426	20240702	135700	71604000	9660	9660	9660	9660	0
427	20240702	135600	71604000	9660	9660	9660	9660	0
428	20240702	135500	71604000	9660	9660	9660	9660	0
429	20240702	135400	71604000	9660	9660	9660	9660	0
430	20240702	135300	71604000	9660	9660	9660	9660	0
431	20240702	135200	71604000	9660	9660	9660	9660	0
432	20240702	135100	71604000	9660	9660	9660	9660	0
433	20240702	135000	71604000	9660	9660	9660	9660	0
434	20240702	134900	71604000	9660	9660	9660	9660	0
435	20240702	134800	71604000	9660	9660	9660	9660	0
436	20240702	134700	71604000	9660	9660	9660	9660	0
437	20240702	134600	71604000	9660	9660	9660	9660	0
438	20240702	134500	71604000	9660	9660	9660	9660	0
439	20240702	134400	71604000	9660	9660	9660	9660	0
440	20240702	134300	71604000	9660	9660	9660	9660	0
441	20240702	134200	71604000	9660	9660	9660	9660	0
442	20240702	134100	71604000	9660	9660	9660	9660	0
443	20240702	134000	71604000	9660	9660	9660	9660	0
444	20240702	133900	71604000	9660	9660	9660	9660	0
445	20240702	133800	71604000	9660	9660	9660	9660	0
446	20240702	133700	71604000	9660	9660	9660	9660	10
447	20240702	133600	71507400	9660	9660	9660	9660	0
448	20240702	133500	71507400	9660	9660	9660	9660	0
449	20240702	133400	71507400	9660	9660	9660	9660	0
450	20240702	133300	71507400	9660	9660	9660	9660	0
451	20240702	133200	71507400	9660	9660	9660	9660	0
452	20240702	133100	71507400	9660	9660	9660	9660	0
453	20240702	133000	71507400	9660	9660	9660	9660	0
454	20240702	132900	71507400	9660	9660	9660	9660	0
455	20240702	132800	71507400	9660	9660	9660	9660	0
456	20240702	132700	71507400	9660	9660	9660	9660	0
457	20240702	132600	71507400	9660	9660	9660	9660	100
458	20240702	132500	70541400	9660	9660	9660	9660	5
459	20240702	132400	70493100	9650	9650	9650	9650	0
460	20240702	132300	70493100	9650	9650	9650	9650	0
461	20240702	132200	70493100	9650	9650	9650	9650	0
462	20240702	132100	70493100	9650	9650	9650	9650	0
463	20240702	132000	70493100	9650	9650	9650	9650	0
464	20240702	131900	70493100	9650	9650	9650	9650	0
465	20240702	131800	70493100	9650	9650	9650	9650	0
466	20240702	131700	70493100	9650	9650	9650	9650	0
467	20240702	131600	70493100	9650	9650	9650	9650	0
468	20240702	131500	70493100	9650	9650	9650	9650	0
469	20240702	131400	70493100	9650	9650	9650	9650	0
470	20240702	131300	70493100	9650	9650	9650	9650	0
471	20240702	131200	70493100	9650	9650	9650	9650	0
472	20240702	131100	70493100	9650	9650	9650	9650	0
473	20240702	131000	70493100	9650	9650	9650	9650	0
474	20240702	130900	70493100	9650	9650	9650	9650	0
475	20240702	130800	70493100	9650	9650	9650	9650	0
476	20240702	130700	70493100	9650	9650	9650	9650	0
477	20240702	130600	70493100	9650	9650	9650	9650	0
478	20240702	130500	70493100	9650	9650	9650	9650	0
479	20240702	130400	70493100	9650	9650	9650	9650	23
480	20240702	130300	70271150	9640	9640	9640	9640	0
481	20240702	130200	70271150	9640	9640	9640	9640	0
482	20240702	130100	70271150	9640	9640	9640	9640	41
483	20240702	130000	69875910	9670	9670	9670	9670	0
484	20240702	125900	69875910	9670	9670	9670	9670	0
485	20240702	125800	69875910	9670	9670	9670	9670	0
486	20240702	125700	69875910	9670	9670	9670	9670	0
487	20240702	125600	69875910	9670	9670	9670	9670	0
488	20240702	125500	69875910	9670	9670	9670	9670	0
489	20240702	125400	69875910	9670	9670	9670	9670	0
490	20240702	125300	69875910	9670	9670	9670	9670	1
491	20240702	125200	69866240	9670	9670	9670	9670	0
492	20240702	125100	69866240	9670	9670	9670	9670	0
493	20240702	125000	69866240	9670	9650	9670	9650	379
494	20240702	124900	66204970	9620	9700	9700	9620	2302
495	20240702	124800	43953020	9730	9730	9730	9730	0
496	20240702	124700	43953020	9730	9730	9730	9730	0
497	20240702	124600	43953020	9730	9730	9730	9730	0
498	20240702	124500	43953020	9730	9730	9730	9730	0
499	20240702	124400	43953020	9730	9730	9730	9730	0
500	20240702	124300	43953020	9730	9730	9730	9730	0
501	20240702	124200	43953020	9730	9730	9730	9730	0
502	20240702	124100	43953020	9730	9730	9730	9730	0
503	20240702	124000	43953020	9730	9730	9730	9730	0
504	20240702	123900	43953020	9730	9730	9730	9730	0
505	20240702	123800	43953020	9730	9730	9730	9730	0
506	20240702	123700	43953020	9730	9730	9730	9730	0
507	20240702	123600	43953020	9730	9730	9730	9730	0
508	20240702	123500	43953020	9730	9730	9730	9730	0
509	20240702	123400	43953020	9730	9730	9730	9730	0
510	20240702	123300	43953020	9730	9730	9730	9730	0
511	20240702	123200	43953020	9730	9730	9730	9730	0
512	20240702	123100	43953020	9730	9730	9730	9730	0
513	20240702	123000	43953020	9730	9730	9730	9730	0
514	20240702	122900	43953020	9730	9730	9730	9730	0
515	20240702	122800	43953020	9730	9730	9730	9730	0
516	20240702	122700	43953020	9730	9730	9730	9730	38
517	20240702	122600	43583280	9700	9700	9700	9700	0
518	20240702	122500	43583280	9700	9700	9700	9700	0
519	20240702	122400	43583280	9700	9700	9700	9700	471
520	20240702	122300	39014580	9710	9710	9710	9710	0
521	20240702	122200	39014580	9710	9710	9710	9710	0
522	20240702	122100	39014580	9710	9710	9710	9710	513
523	20240702	122000	34033350	9720	9720	9720	9720	0
524	20240702	121900	34033350	9720	9720	9720	9720	0
525	20240702	121800	34033350	9720	9720	9720	9720	100
526	20240702	121700	33061350	9760	9760	9760	9760	0
527	20240702	121600	33061350	9760	9760	9760	9760	1
528	20240702	121500	33051590	9760	9760	9760	9760	0
529	20240702	121400	33051590	9760	9760	9760	9760	0
530	20240702	121300	33051590	9760	9760	9760	9760	0
531	20240702	121200	33051590	9760	9760	9760	9760	0
532	20240702	121100	33051590	9760	9760	9760	9760	0
533	20240702	121000	33051590	9760	9760	9760	9760	0
534	20240702	120900	33051590	9760	9760	9760	9760	0
535	20240702	120800	33051590	9760	9760	9760	9760	0
536	20240702	120700	33051590	9760	9760	9760	9760	0
537	20240702	120600	33051590	9760	9760	9760	9760	0
538	20240702	120500	33051590	9760	9760	9760	9760	0
539	20240702	120400	33051590	9760	9760	9760	9760	0
540	20240702	120300	33051590	9760	9760	9760	9760	0
541	20240702	120200	33051590	9760	9760	9760	9760	0
542	20240702	120100	33051590	9760	9760	9760	9760	0
543	20240702	120000	33051590	9760	9760	9760	9760	0
544	20240702	115900	33051590	9760	9760	9760	9760	0
545	20240702	115800	33051590	9760	9760	9760	9760	0
546	20240702	115700	33051590	9760	9760	9760	9760	0
547	20240702	115600	33051590	9760	9760	9760	9760	0
548	20240702	115500	33051590	9760	9760	9760	9760	0
549	20240702	115400	33051590	9760	9760	9760	9760	0
550	20240702	115300	33051590	9760	9760	9760	9760	0
551	20240702	115200	33051590	9760	9760	9760	9760	0
552	20240702	115100	33051590	9760	9760	9760	9760	0
553	20240702	115000	33051590	9760	9760	9760	9760	0
554	20240702	114900	33051590	9760	9760	9760	9760	0
555	20240702	114800	33051590	9760	9760	9760	9760	2
556	20240702	114700	33032070	9750	9750	9750	9750	0
557	20240702	114600	33032070	9750	9750	9750	9750	0
558	20240702	114500	33032070	9750	9750	9750	9750	0
559	20240702	114400	33032070	9750	9750	9750	9750	0
560	20240702	114300	33032070	9750	9750	9750	9750	0
561	20240702	114200	33032070	9750	9750	9750	9750	0
562	20240702	114100	33032070	9750	9750	9750	9750	4
563	20240702	114000	32993070	9770	9770	9770	9770	0
564	20240702	113900	32993070	9770	9770	9770	9770	0
565	20240702	113800	32993070	9770	9770	9770	9770	0
566	20240702	113700	32993070	9770	9750	9780	9750	49
567	20240702	113600	32514400	9750	9750	9750	9750	17
568	20240702	113500	32348650	9760	9760	9760	9760	0
569	20240702	113400	32348650	9760	9760	9760	9760	0
570	20240702	113300	32348650	9760	9760	9760	9760	0
571	20240702	113200	32348650	9760	9760	9760	9760	0
572	20240702	113100	32348650	9760	9760	9760	9760	0
573	20240702	113000	32348650	9760	9760	9760	9760	0
574	20240702	112900	32348650	9760	9760	9760	9760	0
575	20240702	112800	32348650	9760	9760	9760	9760	0
576	20240702	112700	32348650	9760	9760	9760	9760	0
577	20240702	112600	32348650	9760	9760	9760	9760	0
578	20240702	112500	32348650	9760	9760	9760	9760	0
579	20240702	112400	32348650	9760	9760	9760	9760	0
580	20240702	112300	32348650	9760	9760	9760	9760	0
581	20240702	112200	32348650	9760	9760	9760	9760	0
582	20240702	112100	32348650	9760	9760	9760	9760	0
583	20240702	112000	32348650	9760	9760	9760	9760	0
584	20240702	111900	32348650	9760	9760	9760	9760	0
585	20240702	111800	32348650	9760	9760	9760	9760	0
586	20240702	111700	32348650	9760	9760	9760	9760	0
587	20240702	111600	32348650	9760	9760	9760	9760	0
588	20240702	111500	32348650	9760	9760	9760	9760	0
589	20240702	111400	32348650	9760	9760	9760	9760	0
590	20240702	111300	32348650	9760	9760	9760	9760	0
591	20240702	111200	32348650	9760	9760	9760	9760	0
592	20240702	111100	32348650	9760	9760	9760	9760	0
593	20240702	111000	32348650	9760	9760	9760	9760	0
594	20240702	110900	32348650	9760	9760	9760	9760	0
595	20240702	110800	32348650	9760	9760	9760	9760	0
596	20240702	110700	32348650	9760	9760	9760	9760	0
597	20240702	110600	32348650	9760	9760	9760	9760	0
598	20240702	110500	32348650	9760	9760	9760	9760	0
599	20240702	110400	32348650	9760	9760	9760	9760	0
600	20240702	110300	32348650	9760	9760	9760	9760	0
601	20240702	110200	32348650	9760	9760	9760	9760	0
602	20240702	110100	32348650	9760	9760	9760	9760	0
603	20240702	110000	32348650	9760	9760	9760	9760	0
604	20240702	105900	32348650	9760	9760	9760	9760	0
605	20240702	105800	32348650	9760	9760	9760	9760	0
606	20240702	105700	32348650	9760	9770	9770	9760	54
607	20240702	105600	31821360	9780	9780	9780	9780	0
608	20240702	105500	31821360	9780	9780	9780	9780	0
609	20240702	105400	31821360	9780	9780	9780	9780	0
610	20240702	105300	31821360	9780	9780	9780	9780	0
611	20240702	105200	31821360	9780	9780	9780	9780	56
612	20240702	105100	31273680	9780	9780	9780	9780	0
613	20240702	105000	31273680	9780	9780	9780	9780	0
614	20240702	104900	31273680	9780	9780	9780	9780	0
615	20240702	104800	31273680	9780	9780	9780	9780	0
616	20240702	104700	31273680	9780	9780	9780	9780	0
617	20240702	104600	31273680	9780	9780	9780	9780	0
618	20240702	104500	31273680	9780	9780	9780	9780	0
619	20240702	104400	31273680	9780	9780	9780	9780	0
620	20240702	104300	31273680	9780	9710	9780	9710	100
621	20240702	104200	30302230	9720	9720	9720	9720	54
622	20240702	104100	29777350	9720	9720	9720	9720	0
623	20240702	104000	29777350	9720	9720	9720	9720	0
624	20240702	103900	29777350	9720	9720	9720	9720	0
625	20240702	103800	29777350	9720	9720	9720	9720	0
626	20240702	103700	29777350	9720	9720	9720	9720	0
627	20240702	103600	29777350	9720	9720	9720	9720	0
628	20240702	103500	29777350	9720	9720	9720	9720	0
629	20240702	103400	29777350	9720	9720	9720	9720	0
630	20240702	103300	29777350	9720	9720	9720	9720	0
631	20240702	103200	29777350	9720	9720	9720	9720	0
632	20240702	103100	29777350	9720	9720	9720	9720	0
633	20240702	103000	29777350	9720	9720	9720	9720	127
634	20240702	102900	28542910	9710	9710	9710	9710	0
635	20240702	102800	28542910	9710	9710	9710	9710	0
636	20240702	102700	28542910	9710	9710	9710	9710	0
637	20240702	102600	28542910	9710	9710	9710	9710	0
638	20240702	102500	28542910	9710	9710	9710	9710	0
639	20240702	102400	28542910	9710	9710	9710	9710	0
640	20240702	102300	28542910	9710	9740	9740	9710	17
641	20240702	102200	28377810	9750	9750	9750	9750	0
642	20240702	102100	28377810	9750	9750	9750	9750	0
643	20240702	102000	28377810	9750	9750	9750	9750	0
644	20240702	101900	28377810	9750	9750	9750	9750	0
645	20240702	101800	28377810	9750	9750	9750	9750	0
646	20240702	101700	28377810	9750	9750	9750	9750	1
647	20240702	101600	28368060	9750	9750	9750	9750	1
648	20240702	101500	28358310	9750	9750	9750	9750	0
649	20240702	101400	28358310	9750	9750	9750	9750	0
650	20240702	101300	28358310	9750	9730	9750	9710	326
651	20240702	101200	25182700	9860	9860	9860	9860	0
652	20240702	101100	25182700	9860	9860	9860	9860	0
653	20240702	101000	25182700	9860	9750	9860	9750	5
654	20240702	100900	25133830	9720	9750	9750	9720	7
655	20240702	100800	25065640	9750	9720	9750	9720	35
656	20240702	100700	24724600	9710	9710	9710	9710	0
657	20240702	100600	24724600	9710	9710	9710	9710	0
658	20240702	100500	24724600	9710	9710	9710	9710	0
659	20240702	100400	24724600	9710	9710	9710	9710	0
660	20240702	100300	24724600	9710	9710	9710	9710	0
661	20240702	100200	24724600	9710	9710	9710	9710	0
662	20240702	100100	24724600	9710	9710	9710	9710	0
663	20240702	100000	24724600	9710	9710	9710	9710	0
664	20240702	095900	24724600	9710	9710	9710	9710	0
665	20240702	095800	24724600	9710	9710	9710	9710	0
666	20240702	095700	24724600	9710	9710	9710	9710	0
667	20240702	095600	24724600	9710	9710	9710	9710	0
668	20240702	095500	24724600	9710	9710	9710	9710	0
669	20240702	095400	24724600	9710	9710	9710	9710	1
670	20240702	095300	24714890	9710	9710	9710	9710	0
671	20240702	095200	24714890	9710	9710	9710	9710	12
672	20240702	095100	24598370	9710	9710	9710	9710	0
673	20240702	095000	24598370	9710	9710	9710	9710	0
674	20240702	094900	24598370	9710	9710	9710	9700	263
675	20240702	094800	22047080	9710	9710	9710	9710	13
676	20240702	094700	21920850	9730	9730	9730	9730	0
677	20240702	094600	21920850	9730	9730	9730	9730	0
678	20240702	094500	21920850	9730	9730	9730	9730	0
679	20240702	094400	21920850	9730	9730	9730	9730	0
680	20240702	094300	21920850	9730	9730	9730	9730	0
681	20240702	094200	21920850	9730	9730	9730	9730	0
682	20240702	094100	21920850	9730	9730	9730	9730	20
683	20240702	094000	21726250	9660	9660	9660	9660	0
684	20240702	093900	21726250	9660	9660	9660	9660	0
685	20240702	093800	21726250	9660	9610	9660	9610	311
686	20240702	093700	18733460	9620	9710	9710	9620	436
687	20240702	093600	14525610	9750	9800	9800	9750	1461
688	20240702	093500	236540	9820	9820	9820	9820	0
689	20240702	093400	236540	9820	9820	9820	9820	0
690	20240702	093300	236540	9820	9820	9820	9820	0
691	20240702	093200	236540	9820	9830	9830	9820	12
692	20240702	093100	118600	9920	9920	9920	9920	0
693	20240702	093000	118600	9920	9920	9920	9920	0
694	20240702	092900	118600	9920	9920	9920	9920	0
695	20240702	092800	118600	9920	9920	9920	9920	0
696	20240702	092700	118600	9920	9920	9920	9920	0
697	20240702	092600	118600	9920	9920	9920	9920	0
698	20240702	092500	118600	9920	9920	9920	9920	0
699	20240702	092400	118600	9920	9920	9920	9920	0
700	20240702	092300	118600	9920	9860	9920	9860	2
701	20240702	092200	98820	9870	9870	9870	9870	0
702	20240702	092100	98820	9870	9870	9870	9870	0
703	20240702	092000	98820	9870	9870	9870	9870	0
704	20240702	091900	98820	9870	9870	9870	9870	0
705	20240702	091800	98820	9870	9870	9870	9870	0
706	20240702	091700	98820	9870	9860	9870	9860	3
707	20240702	091600	69220	9850	9850	9850	9850	0
708	20240702	091500	69220	9850	9850	9850	9850	3
709	20240702	091400	39670	9860	9860	9860	9860	0
710	20240702	091300	39670	9860	9860	9860	9860	0
711	20240702	091200	39670	9860	9860	9860	9860	0
712	20240702	091100	39670	9860	9860	9860	9860	0
713	20240702	091000	39670	9860	9860	9860	9860	0
714	20240702	090900	39670	9860	9860	9860	9860	0
715	20240702	090800	39670	9860	9860	9860	9860	0
716	20240702	090700	39670	9860	9860	9860	9860	0
717	20240702	090600	39670	9860	9860	9860	9860	0
718	20240702	090500	39670	9860	9890	9890	9860	2
719	20240702	090400	19920	9940	9940	9940	9940	1
720	20240702	090300	9980	9980	9980	9980	9980	0
721	20240702	090200	9980	9980	9980	9980	9980	0
722	20240702	090100	9980	9980	9980	9980	9980	0
723	20240702	090000	9980	9980	9980	9980	9980	1