KissMeData/109860/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	201900	23689080	9230	9230	9230	9230	139
3	20240702	201800	23689080	9230	9230	9230	9230	0
4	20240702	201700	23689080	9230	9230	9230	9230	0
5	20240702	201600	23689080	9230	9230	9230	9230	0
6	20240702	201500	23689080	9230	9230	9230	9230	0
7	20240702	201400	23689080	9230	9230	9230	9230	0
8	20240702	201300	23689080	9230	9230	9230	9230	0
9	20240702	201200	23689080	9230	9230	9230	9230	0
10	20240702	201100	23689080	9230	9230	9230	9230	0
11	20240702	201000	23689080	9230	9230	9230	9230	0
12	20240702	200900	23689080	9230	9230	9230	9230	0
13	20240702	200800	23689080	9230	9230	9230	9230	0
14	20240702	200700	23689080	9230	9230	9230	9230	0
15	20240702	200600	23689080	9230	9230	9230	9230	0
16	20240702	200500	23689080	9230	9230	9230	9230	0
17	20240702	200400	23689080	9230	9230	9230	9230	0
18	20240702	200300	23689080	9230	9230	9230	9230	0
19	20240702	200200	23689080	9230	9230	9230	9230	0
20	20240702	200100	23689080	9230	9230	9230	9230	0
21	20240702	200000	23689080	9230	9230	9230	9230	0
22	20240702	195900	23689080	9230	9230	9230	9230	0
23	20240702	195800	23689080	9230	9230	9230	9230	0
24	20240702	195700	23689080	9230	9230	9230	9230	0
25	20240702	195600	23689080	9230	9230	9230	9230	0
26	20240702	195500	23689080	9230	9230	9230	9230	0
27	20240702	195400	23689080	9230	9230	9230	9230	0
28	20240702	195300	23689080	9230	9230	9230	9230	0
29	20240702	195200	23689080	9230	9230	9230	9230	0
30	20240702	195100	23689080	9230	9230	9230	9230	0
31	20240702	195000	23689080	9230	9230	9230	9230	0
32	20240702	194900	23689080	9230	9230	9230	9230	139
33	20240702	194800	23689080	9230	9230	9230	9230	0
34	20240702	194700	23689080	9230	9230	9230	9230	0
35	20240702	194600	23689080	9230	9230	9230	9230	0
36	20240702	194500	23689080	9230	9230	9230	9230	0
37	20240702	194400	23689080	9230	9230	9230	9230	0
38	20240702	194300	23689080	9230	9230	9230	9230	0
39	20240702	194200	23689080	9230	9230	9230	9230	0
40	20240702	194100	23689080	9230	9230	9230	9230	0
41	20240702	194000	23689080	9230	9230	9230	9230	0
42	20240702	193900	23689080	9230	9230	9230	9230	0
43	20240702	193800	23689080	9230	9230	9230	9230	0
44	20240702	193700	23689080	9230	9230	9230	9230	0
45	20240702	193600	23689080	9230	9230	9230	9230	0
46	20240702	193500	23689080	9230	9230	9230	9230	0
47	20240702	193400	23689080	9230	9230	9230	9230	0
48	20240702	193300	23689080	9230	9230	9230	9230	0
49	20240702	193200	23689080	9230	9230	9230	9230	0
50	20240702	193100	23689080	9230	9230	9230	9230	0
51	20240702	193000	23689080	9230	9230	9230	9230	0
52	20240702	192900	23689080	9230	9230	9230	9230	0
53	20240702	192800	23689080	9230	9230	9230	9230	0
54	20240702	192700	23689080	9230	9230	9230	9230	0
55	20240702	192600	23689080	9230	9230	9230	9230	0
56	20240702	192500	23689080	9230	9230	9230	9230	0
57	20240702	192400	23689080	9230	9230	9230	9230	0
58	20240702	192300	23689080	9230	9230	9230	9230	0
59	20240702	192200	23689080	9230	9230	9230	9230	0
60	20240702	192100	23689080	9230	9230	9230	9230	0
61	20240702	192000	23689080	9230	9230	9230	9230	0
62	20240702	191900	23689080	9230	9230	9230	9230	139
63	20240702	191800	23689080	9230	9230	9230	9230	0
64	20240702	191700	23689080	9230	9230	9230	9230	0
65	20240702	191600	23689080	9230	9230	9230	9230	0
66	20240702	191500	23689080	9230	9230	9230	9230	0
67	20240702	191400	23689080	9230	9230	9230	9230	0
68	20240702	191300	23689080	9230	9230	9230	9230	0
69	20240702	191200	23689080	9230	9230	9230	9230	0
70	20240702	191100	23689080	9230	9230	9230	9230	0
71	20240702	191000	23689080	9230	9230	9230	9230	0
72	20240702	190900	23689080	9230	9230	9230	9230	0
73	20240702	190800	23689080	9230	9230	9230	9230	0
74	20240702	190700	23689080	9230	9230	9230	9230	0
75	20240702	190600	23689080	9230	9230	9230	9230	0
76	20240702	190500	23689080	9230	9230	9230	9230	0
77	20240702	190400	23689080	9230	9230	9230	9230	0
78	20240702	190300	23689080	9230	9230	9230	9230	0
79	20240702	190200	23689080	9230	9230	9230	9230	0
80	20240702	190100	23689080	9230	9230	9230	9230	0
81	20240702	190000	23689080	9230	9230	9230	9230	0
82	20240702	185900	23689080	9230	9230	9230	9230	0
83	20240702	185800	23689080	9230	9230	9230	9230	0
84	20240702	185700	23689080	9230	9230	9230	9230	0
85	20240702	185600	23689080	9230	9230	9230	9230	0
86	20240702	185500	23689080	9230	9230	9230	9230	0
87	20240702	185400	23689080	9230	9230	9230	9230	0
88	20240702	185300	23689080	9230	9230	9230	9230	0
89	20240702	185200	23689080	9230	9230	9230	9230	0
90	20240702	185100	23689080	9230	9230	9230	9230	0
91	20240702	185000	23689080	9230	9230	9230	9230	0
92	20240702	184900	23689080	9230	9230	9230	9230	139
93	20240702	184800	23689080	9230	9230	9230	9230	0
94	20240702	184700	23689080	9230	9230	9230	9230	0
95	20240702	184600	23689080	9230	9230	9230	9230	0
96	20240702	184500	23689080	9230	9230	9230	9230	0
97	20240702	184400	23689080	9230	9230	9230	9230	0
98	20240702	184300	23689080	9230	9230	9230	9230	0
99	20240702	184200	23689080	9230	9230	9230	9230	0
100	20240702	184100	23689080	9230	9230	9230	9230	0
101	20240702	184000	23689080	9230	9230	9230	9230	0
102	20240702	183900	23689080	9230	9230	9230	9230	0
103	20240702	183800	23689080	9230	9230	9230	9230	0
104	20240702	183700	23689080	9230	9230	9230	9230	0
105	20240702	183600	23689080	9230	9230	9230	9230	0
106	20240702	183500	23689080	9230	9230	9230	9230	0
107	20240702	183400	23689080	9230	9230	9230	9230	0
108	20240702	183300	23689080	9230	9230	9230	9230	0
109	20240702	183200	23689080	9230	9230	9230	9230	0
110	20240702	183100	23689080	9230	9230	9230	9230	0
111	20240702	183000	23689080	9230	9230	9230	9230	0
112	20240702	182900	23689080	9230	9230	9230	9230	0
113	20240702	182800	23689080	9230	9230	9230	9230	0
114	20240702	182700	23689080	9230	9230	9230	9230	0
115	20240702	182600	23689080	9230	9230	9230	9230	0
116	20240702	182500	23689080	9230	9230	9230	9230	0
117	20240702	182400	23689080	9230	9230	9230	9230	0
118	20240702	182300	23689080	9230	9230	9230	9230	0
119	20240702	182200	23689080	9230	9230	9230	9230	0
120	20240702	182100	23689080	9230	9230	9230	9230	0
121	20240702	182000	23689080	9230	9230	9230	9230	0
122	20240702	181900	23689080	9230	9230	9230	9230	139
123	20240702	181800	23689080	9230	9230	9230	9230	0
124	20240702	181700	23689080	9230	9230	9230	9230	0
125	20240702	181600	23689080	9230	9230	9230	9230	0
126	20240702	181500	23689080	9230	9230	9230	9230	0
127	20240702	181400	23689080	9230	9230	9230	9230	0
128	20240702	181300	23689080	9230	9230	9230	9230	0
129	20240702	181200	23689080	9230	9230	9230	9230	0
130	20240702	181100	23689080	9230	9230	9230	9230	0
131	20240702	181000	23689080	9230	9230	9230	9230	0
132	20240702	180900	23689080	9230	9230	9230	9230	0
133	20240702	180800	23689080	9230	9230	9230	9230	0
134	20240702	180700	23689080	9230	9230	9230	9230	0
135	20240702	180600	23689080	9230	9230	9230	9230	0
136	20240702	180500	23689080	9230	9230	9230	9230	0
137	20240702	180400	23689080	9230	9230	9230	9230	0
138	20240702	180300	23689080	9230	9230	9230	9230	0
139	20240702	180200	23689080	9230	9230	9230	9230	0
140	20240702	180100	23689080	9230	9230	9230	9230	0
141	20240702	180000	23689080	9230	9230	9230	9230	0
142	20240702	175900	23689080	9230	9230	9230	9230	0
143	20240702	175800	23689080	9230	9230	9230	9230	0
144	20240702	175700	23689080	9230	9230	9230	9230	0
145	20240702	175600	23689080	9230	9230	9230	9230	0
146	20240702	175500	23689080	9230	9230	9230	9230	0
147	20240702	175400	23689080	9230	9230	9230	9230	0
148	20240702	175300	23689080	9230	9230	9230	9230	0
149	20240702	175200	23689080	9230	9230	9230	9230	0
150	20240702	175100	23689080	9230	9230	9230	9230	0
151	20240702	175000	23689080	9230	9230	9230	9230	0
152	20240702	174900	23689080	9230	9230	9230	9230	139
153	20240702	174800	23689080	9230	9230	9230	9230	0
154	20240702	174700	23689080	9230	9230	9230	9230	0
155	20240702	174600	23689080	9230	9230	9230	9230	0
156	20240702	174500	23689080	9230	9230	9230	9230	0
157	20240702	174400	23689080	9230	9230	9230	9230	0
158	20240702	174300	23689080	9230	9230	9230	9230	0
159	20240702	174200	23689080	9230	9230	9230	9230	0
160	20240702	174100	23689080	9230	9230	9230	9230	0
161	20240702	174000	23689080	9230	9230	9230	9230	0
162	20240702	173900	23689080	9230	9230	9230	9230	0
163	20240702	173800	23689080	9230	9230	9230	9230	0
164	20240702	173700	23689080	9230	9230	9230	9230	0
165	20240702	173600	23689080	9230	9230	9230	9230	0
166	20240702	173500	23689080	9230	9230	9230	9230	0
167	20240702	173400	23689080	9230	9230	9230	9230	0
168	20240702	173300	23689080	9230	9230	9230	9230	0
169	20240702	173200	23689080	9230	9230	9230	9230	0
170	20240702	173100	23689080	9230	9230	9230	9230	0
171	20240702	173000	23689080	9230	9230	9230	9230	0
172	20240702	172900	23689080	9230	9230	9230	9230	0
173	20240702	172800	23689080	9230	9230	9230	9230	0
174	20240702	172700	23689080	9230	9230	9230	9230	0
175	20240702	172600	23689080	9230	9230	9230	9230	0
176	20240702	172500	23689080	9230	9230	9230	9230	0
177	20240702	172400	23689080	9230	9230	9230	9230	0
178	20240702	172300	23689080	9230	9230	9230	9230	0
179	20240702	172200	23689080	9230	9230	9230	9230	0
180	20240702	172100	23689080	9230	9230	9230	9230	0
181	20240702	172000	23689080	9230	9230	9230	9230	0
182	20240702	171900	23689080	9230	9230	9230	9230	139
183	20240702	171800	23689080	9230	9230	9230	9230	0
184	20240702	171700	23689080	9230	9230	9230	9230	0
185	20240702	171600	23689080	9230	9230	9230	9230	0
186	20240702	171500	23689080	9230	9230	9230	9230	0
187	20240702	171400	23689080	9230	9230	9230	9230	0
188	20240702	171300	23689080	9230	9230	9230	9230	0
189	20240702	171200	23689080	9230	9230	9230	9230	0
190	20240702	171100	23689080	9230	9230	9230	9230	0
191	20240702	171000	23689080	9230	9230	9230	9230	0
192	20240702	170900	23689080	9230	9230	9230	9230	0
193	20240702	170800	23689080	9230	9230	9230	9230	0
194	20240702	170700	23689080	9230	9230	9230	9230	0
195	20240702	170600	23689080	9230	9230	9230	9230	0
196	20240702	170500	23689080	9230	9230	9230	9230	0
197	20240702	170400	23689080	9230	9230	9230	9230	0
198	20240702	170300	23689080	9230	9230	9230	9230	0
199	20240702	170200	23689080	9230	9230	9230	9230	0
200	20240702	170100	23689080	9230	9230	9230	9230	0
201	20240702	170000	23689080	9230	9230	9230	9230	0
202	20240702	165900	23689080	9230	9230	9230	9230	0
203	20240702	165800	23689080	9230	9230	9230	9230	0
204	20240702	165700	23689080	9230	9230	9230	9230	0
205	20240702	165600	23689080	9230	9230	9230	9230	0
206	20240702	165500	23689080	9230	9230	9230	9230	0
207	20240702	165400	23689080	9230	9230	9230	9230	0
208	20240702	165300	23689080	9230	9230	9230	9230	0
209	20240702	165200	23689080	9230	9230	9230	9230	0
210	20240702	165100	23689080	9230	9230	9230	9230	0
211	20240702	165000	23689080	9230	9230	9230	9230	0
212	20240702	164900	23689080	9230	9230	9230	9230	139
213	20240702	164800	23689080	9230	9230	9230	9230	0
214	20240702	164700	23689080	9230	9230	9230	9230	0
215	20240702	164600	23689080	9230	9230	9230	9230	0
216	20240702	164500	23689080	9230	9230	9230	9230	0
217	20240702	164400	23689080	9230	9230	9230	9230	0
218	20240702	164300	23689080	9230	9230	9230	9230	0
219	20240702	164200	23689080	9230	9230	9230	9230	0
220	20240702	164100	23689080	9230	9230	9230	9230	0
221	20240702	164000	23689080	9230	9230	9230	9230	0
222	20240702	163900	23689080	9230	9230	9230	9230	0
223	20240702	163800	23689080	9230	9230	9230	9230	0
224	20240702	163700	23689080	9230	9230	9230	9230	0
225	20240702	163600	23689080	9230	9230	9230	9230	0
226	20240702	163500	23689080	9230	9230	9230	9230	0
227	20240702	163400	23689080	9230	9230	9230	9230	0
228	20240702	163300	23689080	9230	9230	9230	9230	0
229	20240702	163200	23689080	9230	9230	9230	9230	0
230	20240702	163100	23689080	9230	9230	9230	9230	0
231	20240702	163000	23689080	9230	9230	9230	9230	0
232	20240702	162900	23689080	9230	9230	9230	9230	0
233	20240702	162800	23689080	9230	9230	9230	9230	0
234	20240702	162700	23689080	9230	9230	9230	9230	0
235	20240702	162600	23689080	9230	9230	9230	9230	0
236	20240702	162500	23689080	9230	9230	9230	9230	0
237	20240702	162400	23689080	9230	9230	9230	9230	0
238	20240702	162300	23689080	9230	9230	9230	9230	0
239	20240702	162200	23689080	9230	9230	9230	9230	0
240	20240702	162100	23689080	9230	9230	9230	9230	0
241	20240702	162000	23689080	9230	9230	9230	9230	0
242	20240702	161900	23689080	9230	9230	9230	9230	139
243	20240702	161800	23689080	9230	9230	9230	9230	0
244	20240702	161700	23689080	9230	9230	9230	9230	0
245	20240702	161600	23689080	9230	9230	9230	9230	0
246	20240702	161500	23689080	9230	9230	9230	9230	0
247	20240702	161400	23689080	9230	9230	9230	9230	0
248	20240702	161300	23689080	9230	9230	9230	9230	0
249	20240702	161200	23689080	9230	9230	9230	9230	0
250	20240702	161100	23689080	9230	9230	9230	9230	0
251	20240702	161000	23689080	9230	9230	9230	9230	0
252	20240702	160900	23689080	9230	9230	9230	9230	0
253	20240702	160800	23689080	9230	9230	9230	9230	0
254	20240702	160700	23689080	9230	9230	9230	9230	0
255	20240702	160600	23689080	9230	9230	9230	9230	0
256	20240702	160500	23689080	9230	9230	9230	9230	0
257	20240702	160400	23689080	9230	9230	9230	9230	0
258	20240702	160300	23689080	9230	9230	9230	9230	0
259	20240702	160200	23689080	9230	9230	9230	9230	0
260	20240702	160100	23689080	9230	9230	9230	9230	0
261	20240702	160000	23689080	9230	9230	9230	9230	0
262	20240702	155900	23689080	9230	9230	9230	9230	0
263	20240702	155800	23689080	9230	9230	9230	9230	0
264	20240702	155700	23689080	9230	9230	9230	9230	0
265	20240702	155600	23689080	9230	9230	9230	9230	0
266	20240702	155500	23689080	9230	9230	9230	9230	0
267	20240702	155400	23689080	9230	9230	9230	9230	0
268	20240702	155300	23689080	9230	9230	9230	9230	0
269	20240702	155200	23689080	9230	9230	9230	9230	0
270	20240702	155100	23689080	9230	9230	9230	9230	0
271	20240702	155000	23689080	9230	9230	9230	9230	0
272	20240702	154900	23689080	9230	9230	9230	9230	139
273	20240702	154800	23689080	9230	9230	9230	9230	0
274	20240702	154700	23689080	9230	9230	9230	9230	0
275	20240702	154600	23689080	9230	9230	9230	9230	0
276	20240702	154500	23689080	9230	9230	9230	9230	0
277	20240702	154400	23689080	9230	9230	9230	9230	0
278	20240702	154300	23689080	9230	9230	9230	9230	0
279	20240702	154200	23689080	9230	9230	9230	9230	0
280	20240702	154100	23689080	9230	9230	9230	9230	0
281	20240702	154000	23689080	9230	9230	9230	9230	0
282	20240702	153900	23689080	9230	9230	9230	9230	0
283	20240702	153800	23689080	9230	9230	9230	9230	0
284	20240702	153700	23689080	9230	9230	9230	9230	0
285	20240702	153600	23689080	9230	9230	9230	9230	0
286	20240702	153500	23689080	9230	9230	9230	9230	0
287	20240702	153400	23689080	9230	9230	9230	9230	0
288	20240702	153300	23689080	9230	9230	9230	9230	0
289	20240702	153200	23689080	9230	9230	9230	9230	0
290	20240702	153100	23689080	9230	9230	9230	9230	0
291	20240702	153000	23689080	9230	9230	9230	9230	139
292	20240702	152900	22406110	9190	9190	9190	9190	0
293	20240702	152800	22406110	9190	9190	9190	9190	0
294	20240702	152700	22406110	9190	9190	9190	9190	0
295	20240702	152600	22406110	9190	9190	9190	9190	0
296	20240702	152500	22406110	9190	9190	9190	9190	0
297	20240702	152400	22406110	9190	9190	9190	9190	0
298	20240702	152300	22406110	9190	9190	9190	9190	0
299	20240702	152200	22406110	9190	9190	9190	9190	0
300	20240702	152100	22406110	9190	9190	9190	9190	0
301	20240702	152000	22406110	9190	9190	9190	9190	0
302	20240702	151900	22406110	9190	9140	9190	9140	2
303	20240702	151800	22387780	9190	9190	9190	9190	0
304	20240702	151700	22387780	9190	9190	9190	9190	0
305	20240702	151600	22387780	9190	9190	9190	9190	0
306	20240702	151500	22387780	9190	9140	9190	9140	33
307	20240702	151400	22086110	9210	9210	9210	9210	0
308	20240702	151300	22086110	9210	9200	9210	9200	4
309	20240702	151200	22049300	9140	9140	9140	9140	2
310	20240702	151100	22031020	9200	9200	9200	9200	0
311	20240702	151000	22031020	9200	9200	9200	9200	0
312	20240702	150900	22031020	9200	9200	9200	9200	0
313	20240702	150800	22031020	9200	9200	9200	9200	0
314	20240702	150700	22031020	9200	9200	9200	9200	0
315	20240702	150600	22031020	9200	9200	9200	9200	0
316	20240702	150500	22031020	9200	9200	9200	9200	0
317	20240702	150400	22031020	9200	9200	9200	9200	0
318	20240702	150300	22031020	9200	9200	9200	9200	0
319	20240702	150200	22031020	9200	9200	9200	9200	0
320	20240702	150100	22031020	9200	9200	9200	9200	0
321	20240702	150000	22031020	9200	9200	9200	9200	0
322	20240702	145900	22031020	9200	9200	9200	9200	0
323	20240702	145800	22031020	9200	9200	9200	9200	0
324	20240702	145700	22031020	9200	9190	9200	9190	270
325	20240702	145600	19547740	9190	9190	9190	9190	0
326	20240702	145500	19547740	9190	9160	9190	9160	80
327	20240702	145400	18814670	9120	9190	9190	9120	172
328	20240702	145300	17245960	9130	9130	9130	9130	111
329	20240702	145200	16232530	9140	9140	9140	9140	13
330	20240702	145100	16113710	9220	9220	9220	9220	0
331	20240702	145000	16113710	9220	9220	9220	9220	0
332	20240702	144900	16113710	9220	9220	9220	9220	0
333	20240702	144800	16113710	9220	9220	9220	9220	0
334	20240702	144700	16113710	9220	9220	9220	9220	0
335	20240702	144600	16113710	9220	9220	9220	9220	0
336	20240702	144500	16113710	9220	9220	9220	9220	0
337	20240702	144400	16113710	9220	9220	9220	9220	0
338	20240702	144300	16113710	9220	9220	9220	9220	0
339	20240702	144200	16113710	9220	9220	9220	9220	0
340	20240702	144100	16113710	9220	9220	9220	9220	0
341	20240702	144000	16113710	9220	9220	9220	9220	0
342	20240702	143900	16113710	9220	9220	9220	9220	0
343	20240702	143800	16113710	9220	9220	9220	9220	0
344	20240702	143700	16113710	9220	9220	9220	9220	0
345	20240702	143600	16113710	9220	9220	9220	9220	30
346	20240702	143500	15837110	9220	9220	9220	9220	1
347	20240702	143400	15827890	9140	9140	9140	9140	0
348	20240702	143300	15827890	9140	9140	9140	9140	0
349	20240702	143200	15827890	9140	9140	9140	9140	0
350	20240702	143100	15827890	9140	9140	9140	9140	0
351	20240702	143000	15827890	9140	9140	9140	9140	0
352	20240702	142900	15827890	9140	9140	9140	9140	0
353	20240702	142800	15827890	9140	9140	9140	9140	0
354	20240702	142700	15827890	9140	9140	9140	9140	0
355	20240702	142600	15827890	9140	9140	9140	9140	0
356	20240702	142500	15827890	9140	9140	9140	9140	0
357	20240702	142400	15827890	9140	9140	9140	9140	0
358	20240702	142300	15827890	9140	9140	9140	9140	67
359	20240702	142200	15215510	9140	9140	9140	9140	0
360	20240702	142100	15215510	9140	9140	9140	9140	0
361	20240702	142000	15215510	9140	9140	9140	9140	0
362	20240702	141900	15215510	9140	9140	9140	9140	0
363	20240702	141800	15215510	9140	9140	9140	9140	0
364	20240702	141700	15215510	9140	9140	9140	9140	0
365	20240702	141600	15215510	9140	9140	9140	9140	0
366	20240702	141500	15215510	9140	9140	9140	9140	0
367	20240702	141400	15215510	9140	9140	9140	9140	0
368	20240702	141300	15215510	9140	9140	9140	9140	0
369	20240702	141200	15215510	9140	9140	9140	9140	0
370	20240702	141100	15215510	9140	9140	9140	9140	0
371	20240702	141000	15215510	9140	9140	9140	9140	0
372	20240702	140900	15215510	9140	9140	9140	9140	0
373	20240702	140800	15215510	9140	9140	9140	9140	0
374	20240702	140700	15215510	9140	9140	9140	9140	33
375	20240702	140600	14913890	9140	9140	9140	9140	0
376	20240702	140500	14913890	9140	9140	9140	9140	1
377	20240702	140400	14904750	9230	9230	9230	9230	0
378	20240702	140300	14904750	9230	9230	9230	9230	0
379	20240702	140200	14904750	9230	9230	9230	9230	0
380	20240702	140100	14904750	9230	9150	9230	9150	59
381	20240702	140000	14364300	9150	9150	9150	9150	200
382	20240702	135900	12534300	9150	9150	9150	9150	0
383	20240702	135800	12534300	9150	9150	9150	9150	0
384	20240702	135700	12534300	9150	9150	9150	9150	0
385	20240702	135600	12534300	9150	9150	9150	9150	0
386	20240702	135500	12534300	9150	9150	9150	9150	0
387	20240702	135400	12534300	9150	9150	9150	9150	0
388	20240702	135300	12534300	9150	9150	9150	9150	1
389	20240702	135200	12525150	9160	9160	9160	9160	0
390	20240702	135100	12525150	9160	9160	9160	9160	0
391	20240702	135000	12525150	9160	9160	9160	9160	0
392	20240702	134900	12525150	9160	9160	9160	9160	0
393	20240702	134800	12525150	9160	9160	9160	9160	0
394	20240702	134700	12525150	9160	9160	9160	9160	0
395	20240702	134600	12525150	9160	9160	9160	9160	0
396	20240702	134500	12525150	9160	9160	9160	9160	0
397	20240702	134400	12525150	9160	9160	9160	9160	0
398	20240702	134300	12525150	9160	9160	9160	9160	0
399	20240702	134200	12525150	9160	9160	9160	9160	1
400	20240702	134100	12515990	9110	9110	9110	9110	0
401	20240702	134000	12515990	9110	9110	9110	9110	0
402	20240702	133900	12515990	9110	9110	9110	9110	0
403	20240702	133800	12515990	9110	9110	9110	9110	0
404	20240702	133700	12515990	9110	9110	9110	9110	0
405	20240702	133600	12515990	9110	9110	9110	9110	0
406	20240702	133500	12515990	9110	9110	9110	9110	0
407	20240702	133400	12515990	9110	9110	9110	9110	0
408	20240702	133300	12515990	9110	9110	9110	9110	0
409	20240702	133200	12515990	9110	9110	9110	9110	0
410	20240702	133100	12515990	9110	9110	9110	9110	0
411	20240702	133000	12515990	9110	9110	9110	9110	0
412	20240702	132900	12515990	9110	9110	9110	9110	0
413	20240702	132800	12515990	9110	9110	9110	9110	0
414	20240702	132700	12515990	9110	9110	9110	9110	0
415	20240702	132600	12515990	9110	9110	9110	9110	0
416	20240702	132500	12515990	9110	9110	9110	9110	0
417	20240702	132400	12515990	9110	9110	9110	9110	0
418	20240702	132300	12515990	9110	9110	9110	9110	0
419	20240702	132200	12515990	9110	9110	9110	9110	0
420	20240702	132100	12515990	9110	9110	9110	9110	0
421	20240702	132000	12515990	9110	9110	9110	9110	0
422	20240702	131900	12515990	9110	9110	9110	9110	0
423	20240702	131800	12515990	9110	9110	9110	9110	0
424	20240702	131700	12515990	9110	9110	9110	9110	0
425	20240702	131600	12515990	9110	9110	9110	9110	0
426	20240702	131500	12515990	9110	9110	9110	9110	0
427	20240702	131400	12515990	9110	9160	9160	9110	520
428	20240702	131300	7760100	9170	9170	9170	9170	0
429	20240702	131200	7760100	9170	9170	9170	9170	0
430	20240702	131100	7760100	9170	9170	9170	9170	0
431	20240702	131000	7760100	9170	9170	9170	9170	0
432	20240702	130900	7760100	9170	9170	9170	9170	0
433	20240702	130800	7760100	9170	9170	9170	9170	0
434	20240702	130700	7760100	9170	9170	9170	9170	0
435	20240702	130600	7760100	9170	9170	9170	9170	0
436	20240702	130500	7760100	9170	9170	9170	9170	0
437	20240702	130400	7760100	9170	9170	9170	9170	0
438	20240702	130300	7760100	9170	9170	9170	9170	0
439	20240702	130200	7760100	9170	9170	9170	9170	0
440	20240702	130100	7760100	9170	9170	9170	9170	0
441	20240702	130000	7760100	9170	9170	9170	9170	0
442	20240702	125900	7760100	9170	9170	9170	9170	0
443	20240702	125800	7760100	9170	9170	9170	9170	0
444	20240702	125700	7760100	9170	9170	9170	9170	0
445	20240702	125600	7760100	9170	9170	9170	9170	0
446	20240702	125500	7760100	9170	9170	9170	9170	0
447	20240702	125400	7760100	9170	9170	9170	9170	0
448	20240702	125300	7760100	9170	9170	9170	9170	0
449	20240702	125200	7760100	9170	9170	9170	9170	0
450	20240702	125100	7760100	9170	9170	9170	9170	0
451	20240702	125000	7760100	9170	9170	9170	9170	0
452	20240702	124900	7760100	9170	9170	9170	9170	0
453	20240702	124800	7760100	9170	9170	9170	9170	0
454	20240702	124700	7760100	9170	9170	9170	9170	0
455	20240702	124600	7760100	9170	9170	9170	9170	0
456	20240702	124500	7760100	9170	9170	9170	9170	0
457	20240702	124400	7760100	9170	9170	9170	9170	0
458	20240702	124300	7760100	9170	9170	9170	9170	0
459	20240702	124200	7760100	9170	9170	9170	9170	0
460	20240702	124100	7760100	9170	9170	9170	9170	0
461	20240702	124000	7760100	9170	9170	9170	9170	0
462	20240702	123900	7760100	9170	9170	9170	9170	0
463	20240702	123800	7760100	9170	9170	9170	9170	0
464	20240702	123700	7760100	9170	9170	9170	9170	0
465	20240702	123600	7760100	9170	9170	9170	9170	0
466	20240702	123500	7760100	9170	9170	9170	9170	0
467	20240702	123400	7760100	9170	9170	9170	9170	0
468	20240702	123300	7760100	9170	9170	9170	9170	0
469	20240702	123200	7760100	9170	9170	9170	9170	0
470	20240702	123100	7760100	9170	9170	9170	9170	0
471	20240702	123000	7760100	9170	9170	9170	9170	0
472	20240702	122900	7760100	9170	9170	9170	9170	0
473	20240702	122800	7760100	9170	9170	9170	9170	0
474	20240702	122700	7760100	9170	9170	9170	9170	0
475	20240702	122600	7760100	9170	9170	9170	9170	0
476	20240702	122500	7760100	9170	9170	9170	9170	0
477	20240702	122400	7760100	9170	9170	9170	9170	12
478	20240702	122300	7650060	9170	9170	9170	9170	0
479	20240702	122200	7650060	9170	9170	9170	9170	0
480	20240702	122100	7650060	9170	9170	9170	9170	0
481	20240702	122000	7650060	9170	9170	9170	9170	0
482	20240702	121900	7650060	9170	9170	9170	9170	0
483	20240702	121800	7650060	9170	9170	9170	9170	0
484	20240702	121700	7650060	9170	9170	9170	9170	0
485	20240702	121600	7650060	9170	9170	9170	9170	0
486	20240702	121500	7650060	9170	9170	9170	9170	10
487	20240702	121400	7558360	9170	9170	9170	9170	0
488	20240702	121300	7558360	9170	9180	9180	9170	15
489	20240702	121200	7420710	9200	9200	9200	9200	0
490	20240702	121100	7420710	9200	9200	9200	9200	0
491	20240702	121000	7420710	9200	9200	9200	9200	0
492	20240702	120900	7420710	9200	9200	9200	9200	0
493	20240702	120800	7420710	9200	9200	9200	9200	0
494	20240702	120700	7420710	9200	9200	9200	9200	0
495	20240702	120600	7420710	9200	9200	9200	9200	0
496	20240702	120500	7420710	9200	9200	9200	9200	0
497	20240702	120400	7420710	9200	9200	9200	9200	0
498	20240702	120300	7420710	9200	9200	9200	9200	0
499	20240702	120200	7420710	9200	9200	9200	9200	13
500	20240702	120100	7301110	9160	9160	9160	9160	0
501	20240702	120000	7301110	9160	9160	9160	9160	0
502	20240702	115900	7301110	9160	9160	9160	9160	0
503	20240702	115800	7301110	9160	9160	9160	9160	0
504	20240702	115700	7301110	9160	9160	9160	9160	0
505	20240702	115600	7301110	9160	9160	9160	9160	0
506	20240702	115500	7301110	9160	9160	9160	9160	0
507	20240702	115400	7301110	9160	9160	9160	9160	0
508	20240702	115300	7301110	9160	9160	9160	9160	0
509	20240702	115200	7301110	9160	9160	9160	9160	0
510	20240702	115100	7301110	9160	9160	9160	9160	0
511	20240702	115000	7301110	9160	9160	9160	9160	0
512	20240702	114900	7301110	9160	9160	9160	9160	0
513	20240702	114800	7301110	9160	9160	9160	9160	0
514	20240702	114700	7301110	9160	9160	9160	9160	0
515	20240702	114600	7301110	9160	9160	9160	9160	0
516	20240702	114500	7301110	9160	9160	9160	9160	0
517	20240702	114400	7301110	9160	9160	9160	9160	0
518	20240702	114300	7301110	9160	9160	9160	9160	0
519	20240702	114200	7301110	9160	9160	9160	9160	0
520	20240702	114100	7301110	9160	9160	9160	9160	0
521	20240702	114000	7301110	9160	9160	9160	9160	0
522	20240702	113900	7301110	9160	9160	9160	9160	0
523	20240702	113800	7301110	9160	9160	9160	9160	0
524	20240702	113700	7301110	9160	9160	9160	9160	0
525	20240702	113600	7301110	9160	9160	9160	9160	0
526	20240702	113500	7301110	9160	9160	9160	9160	0
527	20240702	113400	7301110	9160	9160	9160	9160	0
528	20240702	113300	7301110	9160	9160	9160	9160	0
529	20240702	113200	7301110	9160	9160	9160	9160	0
530	20240702	113100	7301110	9160	9160	9160	9160	0
531	20240702	113000	7301110	9160	9160	9160	9160	0
532	20240702	112900	7301110	9160	9160	9160	9160	0
533	20240702	112800	7301110	9160	9160	9160	9160	0
534	20240702	112700	7301110	9160	9160	9160	9160	1
535	20240702	112600	7291950	9160	9160	9160	9160	0
536	20240702	112500	7291950	9160	9160	9160	9160	0
537	20240702	112400	7291950	9160	9160	9160	9160	0
538	20240702	112300	7291950	9160	9160	9160	9160	0
539	20240702	112200	7291950	9160	9160	9160	9160	0
540	20240702	112100	7291950	9160	9160	9160	9160	0
541	20240702	112000	7291950	9160	9160	9160	9160	0
542	20240702	111900	7291950	9160	9160	9160	9160	0
543	20240702	111800	7291950	9160	9160	9160	9160	0
544	20240702	111700	7291950	9160	9160	9160	9160	0
545	20240702	111600	7291950	9160	9160	9160	9160	0
546	20240702	111500	7291950	9160	9160	9160	9160	0
547	20240702	111400	7291950	9160	9160	9160	9160	0
548	20240702	111300	7291950	9160	9160	9160	9160	0
549	20240702	111200	7291950	9160	9160	9160	9160	0
550	20240702	111100	7291950	9160	9160	9160	9160	0
551	20240702	111000	7291950	9160	9160	9160	9160	0
552	20240702	110900	7291950	9160	9160	9160	9160	0
553	20240702	110800	7291950	9160	9160	9160	9160	0
554	20240702	110700	7291950	9160	9160	9160	9160	0
555	20240702	110600	7291950	9160	9160	9160	9160	0
556	20240702	110500	7291950	9160	9160	9160	9160	0
557	20240702	110400	7291950	9160	9160	9160	9160	0
558	20240702	110300	7291950	9160	9160	9160	9160	0
559	20240702	110200	7291950	9160	9160	9160	9160	0
560	20240702	110100	7291950	9160	9160	9160	9160	0
561	20240702	110000	7291950	9160	9160	9160	9160	0
562	20240702	105900	7291950	9160	9160	9160	9160	0
563	20240702	105800	7291950	9160	9160	9160	9160	5
564	20240702	105700	7246150	9150	9150	9150	9150	0
565	20240702	105600	7246150	9150	9150	9150	9150	0
566	20240702	105500	7246150	9150	9150	9150	9150	0
567	20240702	105400	7246150	9150	9150	9150	9150	0
568	20240702	105300	7246150	9150	9150	9150	9150	0
569	20240702	105200	7246150	9150	9150	9150	9150	0
570	20240702	105100	7246150	9150	9150	9150	9150	0
571	20240702	105000	7246150	9150	9150	9150	9150	0
572	20240702	104900	7246150	9150	9150	9150	9150	0
573	20240702	104800	7246150	9150	9150	9150	9150	0
574	20240702	104700	7246150	9150	9150	9150	9150	0
575	20240702	104600	7246150	9150	9150	9150	9150	0
576	20240702	104500	7246150	9150	9150	9150	9150	0
577	20240702	104400	7246150	9150	9150	9150	9150	0
578	20240702	104300	7246150	9150	9150	9150	9150	0
579	20240702	104200	7246150	9150	9150	9150	9150	0
580	20240702	104100	7246150	9150	9150	9150	9150	0
581	20240702	104000	7246150	9150	9150	9150	9150	0
582	20240702	103900	7246150	9150	9150	9150	9150	0
583	20240702	103800	7246150	9150	9150	9150	9150	0
584	20240702	103700	7246150	9150	9150	9150	9150	0
585	20240702	103600	7246150	9150	9150	9150	9150	0
586	20240702	103500	7246150	9150	9150	9150	9150	0
587	20240702	103400	7246150	9150	9150	9150	9150	0
588	20240702	103300	7246150	9150	9150	9150	9150	0
589	20240702	103200	7246150	9150	9150	9150	9150	200
590	20240702	103100	5416150	9150	9150	9150	9150	0
591	20240702	103000	5416150	9150	9150	9150	9150	0
592	20240702	102900	5416150	9150	9150	9150	9150	0
593	20240702	102800	5416150	9150	9150	9150	9150	243
594	20240702	102700	3192700	9160	9160	9160	9160	0
595	20240702	102600	3192700	9160	9160	9160	9160	0
596	20240702	102500	3192700	9160	9160	9160	9160	0
597	20240702	102400	3192700	9160	9160	9160	9160	80
598	20240702	102300	2459900	9170	9170	9170	9170	0
599	20240702	102200	2459900	9170	9170	9170	9170	87
600	20240702	102100	1662110	9210	9210	9210	9210	0
601	20240702	102000	1662110	9210	9210	9210	9210	0
602	20240702	101900	1662110	9210	9200	9210	9200	51
603	20240702	101800	1192900	9210	9210	9210	9210	5
604	20240702	101700	1146850	9230	9230	9230	9230	0
605	20240702	101600	1146850	9230	9230	9230	9230	0
606	20240702	101500	1146850	9230	9230	9230	9230	0
607	20240702	101400	1146850	9230	9230	9230	9230	0
608	20240702	101300	1146850	9230	9230	9230	9230	0
609	20240702	101200	1146850	9230	9230	9230	9230	0
610	20240702	101100	1146850	9230	9230	9230	9230	0
611	20240702	101000	1146850	9230	9230	9230	9230	0
612	20240702	100900	1146850	9230	9230	9230	9230	0
613	20240702	100800	1146850	9230	9230	9230	9230	0
614	20240702	100700	1146850	9230	9230	9230	9230	0
615	20240702	100600	1146850	9230	9230	9230	9230	0
616	20240702	100500	1146850	9230	9230	9230	9230	0
617	20240702	100400	1146850	9230	9230	9230	9230	0
618	20240702	100300	1146850	9230	9230	9230	9230	1
619	20240702	100200	1137620	9230	9230	9230	9230	0
620	20240702	100100	1137620	9230	9230	9230	9230	0
621	20240702	100000	1137620	9230	9230	9230	9230	1
622	20240702	095900	1128390	9230	9230	9230	9230	0
623	20240702	095800	1128390	9230	9230	9230	9230	0
624	20240702	095700	1128390	9230	9230	9230	9230	1
625	20240702	095600	1119160	9240	9240	9240	9240	0
626	20240702	095500	1119160	9240	9240	9240	9240	0
627	20240702	095400	1119160	9240	9240	9240	9240	0
628	20240702	095300	1119160	9240	9240	9240	9240	0
629	20240702	095200	1119160	9240	9240	9240	9240	0
630	20240702	095100	1119160	9240	9240	9240	9240	0
631	20240702	095000	1119160	9240	9240	9240	9240	0
632	20240702	094900	1119160	9240	9240	9240	9240	0
633	20240702	094800	1119160	9240	9240	9240	9240	0
634	20240702	094700	1119160	9240	9240	9240	9240	0
635	20240702	094600	1119160	9240	9240	9240	9240	0
636	20240702	094500	1119160	9240	9240	9240	9240	0
637	20240702	094400	1119160	9240	9240	9240	9240	0
638	20240702	094300	1119160	9240	9240	9240	9240	0
639	20240702	094200	1119160	9240	9240	9240	9240	0
640	20240702	094100	1119160	9240	9240	9240	9240	0
641	20240702	094000	1119160	9240	9240	9240	9240	0
642	20240702	093900	1119160	9240	9240	9240	9240	0
643	20240702	093800	1119160	9240	9240	9240	9240	0
644	20240702	093700	1119160	9240	9240	9240	9240	0
645	20240702	093600	1119160	9240	9240	9240	9240	0
646	20240702	093500	1119160	9240	9240	9240	9240	0
647	20240702	093400	1119160	9240	9240	9240	9240	0
648	20240702	093300	1119160	9240	9240	9240	9240	0
649	20240702	093200	1119160	9240	9240	9240	9240	0
650	20240702	093100	1119160	9240	9240	9240	9240	0
651	20240702	093000	1119160	9240	9240	9240	9240	0
652	20240702	092900	1119160	9240	9240	9240	9240	0
653	20240702	092800	1119160	9240	9240	9240	9240	0
654	20240702	092700	1119160	9240	9240	9240	9240	0
655	20240702	092600	1119160	9240	9240	9240	9240	0
656	20240702	092500	1119160	9240	9240	9240	9240	0
657	20240702	092400	1119160	9240	9240	9240	9240	0
658	20240702	092300	1119160	9240	9240	9240	9240	0
659	20240702	092200	1119160	9240	9240	9240	9240	0
660	20240702	092100	1119160	9240	9240	9240	9240	0
661	20240702	092000	1119160	9240	9240	9240	9240	0
662	20240702	091900	1119160	9240	9240	9240	9240	0
663	20240702	091800	1119160	9240	9240	9240	9240	0
664	20240702	091700	1119160	9240	9240	9240	9240	0
665	20240702	091600	1119160	9240	9240	9240	9240	0
666	20240702	091500	1119160	9240	9240	9240	9240	0
667	20240702	091400	1119160	9240	9240	9240	9240	0
668	20240702	091300	1119160	9240	9240	9240	9240	0
669	20240702	091200	1119160	9240	9240	9240	9240	0
670	20240702	091100	1119160	9240	9240	9240	9240	0
671	20240702	091000	1119160	9240	9240	9240	9240	0
672	20240702	090900	1119160	9240	9240	9240	9240	0
673	20240702	090800	1119160	9240	9240	9240	9240	0
674	20240702	090700	1119160	9240	9240	9240	9240	0
675	20240702	090600	1119160	9240	9240	9240	9240	0
676	20240702	090500	1119160	9240	9240	9240	9240	0
677	20240702	090400	1119160	9240	9240	9240	9240	0
678	20240702	090300	1119160	9240	9240	9240	9240	0
679	20240702	090200	1119160	9240	9200	9240	9150	101
680	20240702	090100	193580	9210	9210	9210	9210	0
681	20240702	090000	193580	9210	9240	9240	9210	21