KissMeData/084670/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200200	11272990	9580	9580	9580	9580	4
3	20240701	200100	11272990	9580	9580	9580	9580	0
4	20240701	200000	11272990	9580	9580	9580	9580	0
5	20240701	195900	11272990	9580	9580	9580	9580	0
6	20240701	195800	11272990	9580	9580	9580	9580	0
7	20240701	195700	11272990	9580	9580	9580	9580	0
8	20240701	195600	11272990	9580	9580	9580	9580	0
9	20240701	195500	11272990	9580	9580	9580	9580	0
10	20240701	195400	11272990	9580	9580	9580	9580	0
11	20240701	195300	11272990	9580	9580	9580	9580	0
12	20240701	195200	11272990	9580	9580	9580	9580	0
13	20240701	195100	11272990	9580	9580	9580	9580	0
14	20240701	195000	11272990	9580	9580	9580	9580	0
15	20240701	194900	11272990	9580	9580	9580	9580	0
16	20240701	194800	11272990	9580	9580	9580	9580	0
17	20240701	194700	11272990	9580	9580	9580	9580	0
18	20240701	194600	11272990	9580	9580	9580	9580	0
19	20240701	194500	11272990	9580	9580	9580	9580	0
20	20240701	194400	11272990	9580	9580	9580	9580	0
21	20240701	194300	11272990	9580	9580	9580	9580	0
22	20240701	194200	11272990	9580	9580	9580	9580	0
23	20240701	194100	11272990	9580	9580	9580	9580	0
24	20240701	194000	11272990	9580	9580	9580	9580	0
25	20240701	193900	11272990	9580	9580	9580	9580	0
26	20240701	193800	11272990	9580	9580	9580	9580	0
27	20240701	193700	11272990	9580	9580	9580	9580	0
28	20240701	193600	11272990	9580	9580	9580	9580	0
29	20240701	193500	11272990	9580	9580	9580	9580	0
30	20240701	193400	11272990	9580	9580	9580	9580	0
31	20240701	193300	11272990	9580	9580	9580	9580	0
32	20240701	193200	11272990	9580	9580	9580	9580	4
33	20240701	193100	11272990	9580	9580	9580	9580	0
34	20240701	193000	11272990	9580	9580	9580	9580	0
35	20240701	192900	11272990	9580	9580	9580	9580	0
36	20240701	192800	11272990	9580	9580	9580	9580	0
37	20240701	192700	11272990	9580	9580	9580	9580	0
38	20240701	192600	11272990	9580	9580	9580	9580	0
39	20240701	192500	11272990	9580	9580	9580	9580	0
40	20240701	192400	11272990	9580	9580	9580	9580	0
41	20240701	192300	11272990	9580	9580	9580	9580	0
42	20240701	192200	11272990	9580	9580	9580	9580	0
43	20240701	192100	11272990	9580	9580	9580	9580	0
44	20240701	192000	11272990	9580	9580	9580	9580	0
45	20240701	191900	11272990	9580	9580	9580	9580	0
46	20240701	191800	11272990	9580	9580	9580	9580	0
47	20240701	191700	11272990	9580	9580	9580	9580	0
48	20240701	191600	11272990	9580	9580	9580	9580	0
49	20240701	191500	11272990	9580	9580	9580	9580	0
50	20240701	191400	11272990	9580	9580	9580	9580	0
51	20240701	191300	11272990	9580	9580	9580	9580	0
52	20240701	191200	11272990	9580	9580	9580	9580	0
53	20240701	191100	11272990	9580	9580	9580	9580	0
54	20240701	191000	11272990	9580	9580	9580	9580	0
55	20240701	190900	11272990	9580	9580	9580	9580	0
56	20240701	190800	11272990	9580	9580	9580	9580	0
57	20240701	190700	11272990	9580	9580	9580	9580	0
58	20240701	190600	11272990	9580	9580	9580	9580	0
59	20240701	190500	11272990	9580	9580	9580	9580	0
60	20240701	190400	11272990	9580	9580	9580	9580	0
61	20240701	190300	11272990	9580	9580	9580	9580	0
62	20240701	190200	11272990	9580	9580	9580	9580	4
63	20240701	190100	11272990	9580	9580	9580	9580	0
64	20240701	190000	11272990	9580	9580	9580	9580	0
65	20240701	185900	11272990	9580	9580	9580	9580	0
66	20240701	185800	11272990	9580	9580	9580	9580	0
67	20240701	185700	11272990	9580	9580	9580	9580	0
68	20240701	185600	11272990	9580	9580	9580	9580	0
69	20240701	185500	11272990	9580	9580	9580	9580	0
70	20240701	185400	11272990	9580	9580	9580	9580	0
71	20240701	185300	11272990	9580	9580	9580	9580	0
72	20240701	185200	11272990	9580	9580	9580	9580	0
73	20240701	185100	11272990	9580	9580	9580	9580	0
74	20240701	185000	11272990	9580	9580	9580	9580	0
75	20240701	184900	11272990	9580	9580	9580	9580	0
76	20240701	184800	11272990	9580	9580	9580	9580	0
77	20240701	184700	11272990	9580	9580	9580	9580	0
78	20240701	184600	11272990	9580	9580	9580	9580	0
79	20240701	184500	11272990	9580	9580	9580	9580	0
80	20240701	184400	11272990	9580	9580	9580	9580	0
81	20240701	184300	11272990	9580	9580	9580	9580	0
82	20240701	184200	11272990	9580	9580	9580	9580	0
83	20240701	184100	11272990	9580	9580	9580	9580	0
84	20240701	184000	11272990	9580	9580	9580	9580	0
85	20240701	183900	11272990	9580	9580	9580	9580	0
86	20240701	183800	11272990	9580	9580	9580	9580	0
87	20240701	183700	11272990	9580	9580	9580	9580	0
88	20240701	183600	11272990	9580	9580	9580	9580	0
89	20240701	183500	11272990	9580	9580	9580	9580	0
90	20240701	183400	11272990	9580	9580	9580	9580	0
91	20240701	183300	11272990	9580	9580	9580	9580	0
92	20240701	183200	11272990	9580	9580	9580	9580	4
93	20240701	183100	11272990	9580	9580	9580	9580	0
94	20240701	183000	11272990	9580	9580	9580	9580	0
95	20240701	182900	11272990	9580	9580	9580	9580	0
96	20240701	182800	11272990	9580	9580	9580	9580	0
97	20240701	182700	11272990	9580	9580	9580	9580	0
98	20240701	182600	11272990	9580	9580	9580	9580	0
99	20240701	182500	11272990	9580	9580	9580	9580	0
100	20240701	182400	11272990	9580	9580	9580	9580	0
101	20240701	182300	11272990	9580	9580	9580	9580	0
102	20240701	182200	11272990	9580	9580	9580	9580	0
103	20240701	182100	11272990	9580	9580	9580	9580	0
104	20240701	182000	11272990	9580	9580	9580	9580	0
105	20240701	181900	11272990	9580	9580	9580	9580	0
106	20240701	181800	11272990	9580	9580	9580	9580	0
107	20240701	181700	11272990	9580	9580	9580	9580	0
108	20240701	181600	11272990	9580	9580	9580	9580	0
109	20240701	181500	11272990	9580	9580	9580	9580	0
110	20240701	181400	11272990	9580	9580	9580	9580	0
111	20240701	181300	11272990	9580	9580	9580	9580	0
112	20240701	181200	11272990	9580	9580	9580	9580	0
113	20240701	181100	11272990	9580	9580	9580	9580	0
114	20240701	181000	11272990	9580	9580	9580	9580	0
115	20240701	180900	11272990	9580	9580	9580	9580	0
116	20240701	180800	11272990	9580	9580	9580	9580	0
117	20240701	180700	11272990	9580	9580	9580	9580	0
118	20240701	180600	11272990	9580	9580	9580	9580	0
119	20240701	180500	11272990	9580	9580	9580	9580	0
120	20240701	180400	11272990	9580	9580	9580	9580	0
121	20240701	180300	11272990	9580	9580	9580	9580	0
122	20240701	180200	11272990	9580	9580	9580	9580	4
123	20240701	180100	11272990	9580	9580	9580	9580	0
124	20240701	180000	11272990	9580	9580	9580	9580	0
125	20240701	175900	11272990	9580	9580	9580	9580	0
126	20240701	175800	11272990	9580	9580	9580	9580	0
127	20240701	175700	11272990	9580	9580	9580	9580	0
128	20240701	175600	11272990	9580	9580	9580	9580	0
129	20240701	175500	11272990	9580	9580	9580	9580	0
130	20240701	175400	11272990	9580	9580	9580	9580	0
131	20240701	175300	11272990	9580	9580	9580	9580	0
132	20240701	175200	11272990	9580	9580	9580	9580	0
133	20240701	175100	11272990	9580	9580	9580	9580	0
134	20240701	175000	11272990	9580	9580	9580	9580	0
135	20240701	174900	11272990	9580	9580	9580	9580	0
136	20240701	174800	11272990	9580	9580	9580	9580	0
137	20240701	174700	11272990	9580	9580	9580	9580	0
138	20240701	174600	11272990	9580	9580	9580	9580	0
139	20240701	174500	11272990	9580	9580	9580	9580	0
140	20240701	174400	11272990	9580	9580	9580	9580	0
141	20240701	174300	11272990	9580	9580	9580	9580	0
142	20240701	174200	11272990	9580	9580	9580	9580	0
143	20240701	174100	11272990	9580	9580	9580	9580	0
144	20240701	174000	11272990	9580	9580	9580	9580	0
145	20240701	173900	11272990	9580	9580	9580	9580	0
146	20240701	173800	11272990	9580	9580	9580	9580	0
147	20240701	173700	11272990	9580	9580	9580	9580	0
148	20240701	173600	11272990	9580	9580	9580	9580	0
149	20240701	173500	11272990	9580	9580	9580	9580	0
150	20240701	173400	11272990	9580	9580	9580	9580	0
151	20240701	173300	11272990	9580	9580	9580	9580	0
152	20240701	173200	11272990	9580	9580	9580	9580	4
153	20240701	173100	11272990	9580	9580	9580	9580	0
154	20240701	173000	11272990	9580	9580	9580	9580	0
155	20240701	172900	11272990	9580	9580	9580	9580	0
156	20240701	172800	11272990	9580	9580	9580	9580	0
157	20240701	172700	11272990	9580	9580	9580	9580	0
158	20240701	172600	11272990	9580	9580	9580	9580	0
159	20240701	172500	11272990	9580	9580	9580	9580	0
160	20240701	172400	11272990	9580	9580	9580	9580	0
161	20240701	172300	11272990	9580	9580	9580	9580	0
162	20240701	172200	11272990	9580	9580	9580	9580	0
163	20240701	172100	11272990	9580	9580	9580	9580	0
164	20240701	172000	11272990	9580	9580	9580	9580	0
165	20240701	171900	11272990	9580	9580	9580	9580	0
166	20240701	171800	11272990	9580	9580	9580	9580	0
167	20240701	171700	11272990	9580	9580	9580	9580	0
168	20240701	171600	11272990	9580	9580	9580	9580	0
169	20240701	171500	11272990	9580	9580	9580	9580	0
170	20240701	171400	11272990	9580	9580	9580	9580	0
171	20240701	171300	11272990	9580	9580	9580	9580	0
172	20240701	171200	11272990	9580	9580	9580	9580	0
173	20240701	171100	11272990	9580	9580	9580	9580	0
174	20240701	171000	11272990	9580	9580	9580	9580	0
175	20240701	170900	11272990	9580	9580	9580	9580	0
176	20240701	170800	11272990	9580	9580	9580	9580	0
177	20240701	170700	11272990	9580	9580	9580	9580	0
178	20240701	170600	11272990	9580	9580	9580	9580	0
179	20240701	170500	11272990	9580	9580	9580	9580	0
180	20240701	170400	11272990	9580	9580	9580	9580	0
181	20240701	170300	11272990	9580	9580	9580	9580	0
182	20240701	170200	11272990	9580	9580	9580	9580	4
183	20240701	170100	11272990	9580	9580	9580	9580	0
184	20240701	170000	11272990	9580	9580	9580	9580	0
185	20240701	165900	11272990	9580	9580	9580	9580	0
186	20240701	165800	11272990	9580	9580	9580	9580	0
187	20240701	165700	11272990	9580	9580	9580	9580	0
188	20240701	165600	11272990	9580	9580	9580	9580	0
189	20240701	165500	11272990	9580	9580	9580	9580	0
190	20240701	165400	11272990	9580	9580	9580	9580	0
191	20240701	165300	11272990	9580	9580	9580	9580	0
192	20240701	165200	11272990	9580	9580	9580	9580	0
193	20240701	165100	11272990	9580	9580	9580	9580	0
194	20240701	165000	11272990	9580	9580	9580	9580	0
195	20240701	164900	11272990	9580	9580	9580	9580	0
196	20240701	164800	11272990	9580	9580	9580	9580	0
197	20240701	164700	11272990	9580	9580	9580	9580	0
198	20240701	164600	11272990	9580	9580	9580	9580	0
199	20240701	164500	11272990	9580	9580	9580	9580	0
200	20240701	164400	11272990	9580	9580	9580	9580	0
201	20240701	164300	11272990	9580	9580	9580	9580	0
202	20240701	164200	11272990	9580	9580	9580	9580	0
203	20240701	164100	11272990	9580	9580	9580	9580	0
204	20240701	164000	11272990	9580	9580	9580	9580	0
205	20240701	163900	11272990	9580	9580	9580	9580	0
206	20240701	163800	11272990	9580	9580	9580	9580	0
207	20240701	163700	11272990	9580	9580	9580	9580	0
208	20240701	163600	11272990	9580	9580	9580	9580	0
209	20240701	163500	11272990	9580	9580	9580	9580	0
210	20240701	163400	11272990	9580	9580	9580	9580	0
211	20240701	163300	11272990	9580	9580	9580	9580	0
212	20240701	163200	11272990	9580	9580	9580	9580	4
213	20240701	163100	11272990	9580	9580	9580	9580	0
214	20240701	163000	11272990	9580	9580	9580	9580	0
215	20240701	162900	11272990	9580	9580	9580	9580	0
216	20240701	162800	11272990	9580	9580	9580	9580	0
217	20240701	162700	11272990	9580	9580	9580	9580	0
218	20240701	162600	11272990	9580	9580	9580	9580	0
219	20240701	162500	11272990	9580	9580	9580	9580	0
220	20240701	162400	11272990	9580	9580	9580	9580	0
221	20240701	162300	11272990	9580	9580	9580	9580	0
222	20240701	162200	11272990	9580	9580	9580	9580	0
223	20240701	162100	11272990	9580	9580	9580	9580	0
224	20240701	162000	11272990	9580	9580	9580	9580	0
225	20240701	161900	11272990	9580	9580	9580	9580	0
226	20240701	161800	11272990	9580	9580	9580	9580	0
227	20240701	161700	11272990	9580	9580	9580	9580	0
228	20240701	161600	11272990	9580	9580	9580	9580	0
229	20240701	161500	11272990	9580	9580	9580	9580	0
230	20240701	161400	11272990	9580	9580	9580	9580	0
231	20240701	161300	11272990	9580	9580	9580	9580	0
232	20240701	161200	11272990	9580	9580	9580	9580	0
233	20240701	161100	11272990	9580	9580	9580	9580	0
234	20240701	161000	11272990	9580	9580	9580	9580	0
235	20240701	160900	11272990	9580	9580	9580	9580	0
236	20240701	160800	11272990	9580	9580	9580	9580	0
237	20240701	160700	11272990	9580	9580	9580	9580	0
238	20240701	160600	11272990	9580	9580	9580	9580	0
239	20240701	160500	11272990	9580	9580	9580	9580	0
240	20240701	160400	11272990	9580	9580	9580	9580	0
241	20240701	160300	11272990	9580	9580	9580	9580	0
242	20240701	160200	11272990	9580	9580	9580	9580	4
243	20240701	160100	11272990	9580	9580	9580	9580	0
244	20240701	160000	11272990	9580	9580	9580	9580	0
245	20240701	155900	11272990	9580	9580	9580	9580	0
246	20240701	155800	11272990	9580	9580	9580	9580	0
247	20240701	155700	11272990	9580	9580	9580	9580	0
248	20240701	155600	11272990	9580	9580	9580	9580	0
249	20240701	155500	11272990	9580	9580	9580	9580	0
250	20240701	155400	11272990	9580	9580	9580	9580	0
251	20240701	155300	11272990	9580	9580	9580	9580	0
252	20240701	155200	11272990	9580	9580	9580	9580	0
253	20240701	155100	11272990	9580	9580	9580	9580	0
254	20240701	155000	11272990	9580	9580	9580	9580	0
255	20240701	154900	11272990	9580	9580	9580	9580	0
256	20240701	154800	11272990	9580	9580	9580	9580	0
257	20240701	154700	11272990	9580	9580	9580	9580	0
258	20240701	154600	11272990	9580	9580	9580	9580	0
259	20240701	154500	11272990	9580	9580	9580	9580	0
260	20240701	154400	11272990	9580	9580	9580	9580	0
261	20240701	154300	11272990	9580	9580	9580	9580	0
262	20240701	154200	11272990	9580	9580	9580	9580	0
263	20240701	154100	11272990	9580	9580	9580	9580	0
264	20240701	154000	11272990	9580	9580	9580	9580	0
265	20240701	153900	11272990	9580	9580	9580	9580	0
266	20240701	153800	11272990	9580	9580	9580	9580	0
267	20240701	153700	11272990	9580	9580	9580	9580	0
268	20240701	153600	11272990	9580	9580	9580	9580	0
269	20240701	153500	11272990	9580	9580	9580	9580	0
270	20240701	153400	11272990	9580	9580	9580	9580	0
271	20240701	153300	11272990	9580	9580	9580	9580	0
272	20240701	153200	11272990	9580	9580	9580	9580	4
273	20240701	153100	11272990	9580	9580	9580	9580	0
274	20240701	153000	11272990	9580	9580	9580	9580	4
275	20240701	152900	11234670	9580	9580	9580	9580	0
276	20240701	152800	11234670	9580	9580	9580	9580	0
277	20240701	152700	11234670	9580	9580	9580	9580	0
278	20240701	152600	11234670	9580	9580	9580	9580	0
279	20240701	152500	11234670	9580	9580	9580	9580	0
280	20240701	152400	11234670	9580	9580	9580	9580	0
281	20240701	152300	11234670	9580	9580	9580	9580	0
282	20240701	152200	11234670	9580	9580	9580	9580	0
283	20240701	152100	11234670	9580	9580	9580	9580	0
284	20240701	152000	11234670	9580	9580	9580	9580	0
285	20240701	151900	11234670	9580	9580	9580	9580	3
286	20240701	151800	11205930	9580	9590	9590	9580	7
287	20240701	151700	11138820	9590	9590	9590	9590	1
288	20240701	151600	11129230	9720	9720	9720	9720	1
289	20240701	151500	11119510	9690	9690	9690	9690	6
290	20240701	151400	11061370	9690	9690	9690	9690	0
291	20240701	151300	11061370	9690	9690	9690	9690	0
292	20240701	151200	11061370	9690	9690	9690	9690	24
293	20240701	151100	10828810	9710	9710	9710	9710	0
294	20240701	151000	10828810	9710	9710	9710	9710	1
295	20240701	150900	10819100	9710	9710	9710	9710	1
296	20240701	150800	10809390	9710	9710	9710	9710	0
297	20240701	150700	10809390	9710	9710	9710	9710	0
298	20240701	150600	10809390	9710	9710	9710	9710	0
299	20240701	150500	10809390	9710	9710	9710	9710	1
300	20240701	150400	10799680	9710	9710	9710	9710	0
301	20240701	150300	10799680	9710	9710	9710	9710	0
302	20240701	150200	10799680	9710	9710	9710	9710	0
303	20240701	150100	10799680	9710	9710	9710	9710	0
304	20240701	150000	10799680	9710	9710	9710	9710	0
305	20240701	145900	10799680	9710	9710	9710	9710	0
306	20240701	145800	10799680	9710	9710	9710	9710	0
307	20240701	145700	10799680	9710	9710	9710	9710	0
308	20240701	145600	10799680	9710	9710	9710	9710	0
309	20240701	145500	10799680	9710	9710	9710	9710	0
310	20240701	145400	10799680	9710	9710	9710	9710	0
311	20240701	145300	10799680	9710	9710	9710	9710	0
312	20240701	145200	10799680	9710	9710	9710	9710	0
313	20240701	145100	10799680	9710	9710	9710	9710	0
314	20240701	145000	10799680	9710	9710	9710	9710	0
315	20240701	144900	10799680	9710	9710	9710	9710	0
316	20240701	144800	10799680	9710	9710	9710	9710	0
317	20240701	144700	10799680	9710	9710	9710	9710	0
318	20240701	144600	10799680	9710	9710	9710	9710	1
319	20240701	144500	10789970	9710	9710	9710	9710	0
320	20240701	144400	10789970	9710	9710	9710	9710	0
321	20240701	144300	10789970	9710	9710	9710	9710	0
322	20240701	144200	10789970	9710	9710	9710	9710	0
323	20240701	144100	10789970	9710	9710	9710	9710	1
324	20240701	144000	10780260	9710	9710	9710	9710	0
325	20240701	143900	10780260	9710	9710	9710	9710	0
326	20240701	143800	10780260	9710	9710	9710	9710	0
327	20240701	143700	10780260	9710	9710	9710	9710	0
328	20240701	143600	10780260	9710	9700	9710	9700	10
329	20240701	143500	10683210	9710	9710	9710	9710	0
330	20240701	143400	10683210	9710	9710	9710	9710	0
331	20240701	143300	10683210	9710	9710	9710	9710	1
332	20240701	143200	10673500	9690	9690	9690	9690	0
333	20240701	143100	10673500	9690	9690	9690	9690	0
334	20240701	143000	10673500	9690	9690	9690	9690	0
335	20240701	142900	10673500	9690	9690	9690	9690	0
336	20240701	142800	10673500	9690	9690	9690	9690	0
337	20240701	142700	10673500	9690	9690	9690	9690	0
338	20240701	142600	10673500	9690	9690	9690	9690	0
339	20240701	142500	10673500	9690	9690	9690	9690	11
340	20240701	142400	10566910	9690	9690	9690	9690	0
341	20240701	142300	10566910	9690	9690	9690	9690	0
342	20240701	142200	10566910	9690	9690	9690	9690	0
343	20240701	142100	10566910	9690	9690	9690	9690	0
344	20240701	142000	10566910	9690	9690	9690	9690	0
345	20240701	141900	10566910	9690	9690	9690	9690	0
346	20240701	141800	10566910	9690	9690	9690	9690	0
347	20240701	141700	10566910	9690	9690	9690	9690	0
348	20240701	141600	10566910	9690	9690	9690	9690	0
349	20240701	141500	10566910	9690	9690	9690	9690	0
350	20240701	141400	10566910	9690	9690	9690	9690	0
351	20240701	141300	10566910	9690	9690	9690	9690	0
352	20240701	141200	10566910	9690	9690	9690	9690	0
353	20240701	141100	10566910	9690	9690	9690	9690	0
354	20240701	141000	10566910	9690	9690	9690	9690	0
355	20240701	140900	10566910	9690	9690	9690	9690	0
356	20240701	140800	10566910	9690	9690	9690	9690	0
357	20240701	140700	10566910	9690	9690	9690	9690	1
358	20240701	140600	10557220	9690	9690	9690	9690	0
359	20240701	140500	10557220	9690	9690	9690	9690	0
360	20240701	140400	10557220	9690	9690	9690	9690	0
361	20240701	140300	10557220	9690	9690	9690	9690	0
362	20240701	140200	10557220	9690	9690	9690	9690	0
363	20240701	140100	10557220	9690	9690	9690	9690	0
364	20240701	140000	10557220	9690	9690	9690	9690	2
365	20240701	135900	10537840	9690	9690	9690	9690	0
366	20240701	135800	10537840	9690	9690	9690	9690	0
367	20240701	135700	10537840	9690	9690	9690	9690	0
368	20240701	135600	10537840	9690	9690	9690	9690	0
369	20240701	135500	10537840	9690	9690	9690	9690	0
370	20240701	135400	10537840	9690	9690	9690	9690	0
371	20240701	135300	10537840	9690	9690	9690	9690	0
372	20240701	135200	10537840	9690	9690	9690	9690	0
373	20240701	135100	10537840	9690	9690	9690	9690	0
374	20240701	135000	10537840	9690	9690	9690	9690	0
375	20240701	134900	10537840	9690	9690	9690	9690	0
376	20240701	134800	10537840	9690	9690	9690	9690	0
377	20240701	134700	10537840	9690	9690	9690	9690	0
378	20240701	134600	10537840	9690	9690	9690	9690	0
379	20240701	134500	10537840	9690	9690	9690	9690	0
380	20240701	134400	10537840	9690	9690	9690	9690	0
381	20240701	134300	10537840	9690	9690	9690	9690	0
382	20240701	134200	10537840	9690	9690	9690	9690	0
383	20240701	134100	10537840	9690	9690	9690	9690	0
384	20240701	134000	10537840	9690	9690	9690	9690	0
385	20240701	133900	10537840	9690	9690	9690	9690	1
386	20240701	133800	10528150	9570	9570	9570	9570	0
387	20240701	133700	10528150	9570	9570	9570	9570	0
388	20240701	133600	10528150	9570	9570	9570	9570	84
389	20240701	133500	9724270	9560	9560	9560	9560	0
390	20240701	133400	9724270	9560	9560	9560	9560	0
391	20240701	133300	9724270	9560	9560	9560	9560	0
392	20240701	133200	9724270	9560	9560	9560	9560	0
393	20240701	133100	9724270	9560	9560	9560	9560	0
394	20240701	133000	9724270	9560	9560	9560	9560	0
395	20240701	132900	9724270	9560	9560	9560	9560	0
396	20240701	132800	9724270	9560	9560	9560	9560	0
397	20240701	132700	9724270	9560	9560	9560	9560	0
398	20240701	132600	9724270	9560	9560	9560	9560	0
399	20240701	132500	9724270	9560	9560	9560	9560	0
400	20240701	132400	9724270	9560	9560	9560	9560	0
401	20240701	132300	9724270	9560	9560	9560	9560	0
402	20240701	132200	9724270	9560	9560	9560	9560	0
403	20240701	132100	9724270	9560	9560	9560	9560	0
404	20240701	132000	9724270	9560	9560	9560	9560	0
405	20240701	131900	9724270	9560	9560	9560	9560	0
406	20240701	131800	9724270	9560	9560	9560	9560	0
407	20240701	131700	9724270	9560	9560	9560	9560	0
408	20240701	131600	9724270	9560	9560	9560	9560	0
409	20240701	131500	9724270	9560	9560	9560	9560	0
410	20240701	131400	9724270	9560	9560	9560	9560	0
411	20240701	131300	9724270	9560	9560	9560	9560	0
412	20240701	131200	9724270	9560	9590	9590	9560	20
413	20240701	131100	9532680	9730	9730	9730	9730	0
414	20240701	131000	9532680	9730	9730	9730	9730	0
415	20240701	130900	9532680	9730	9730	9730	9730	0
416	20240701	130800	9532680	9730	9730	9730	9730	0
417	20240701	130700	9532680	9730	9730	9730	9730	0
418	20240701	130600	9532680	9730	9730	9730	9730	0
419	20240701	130500	9532680	9730	9730	9730	9730	0
420	20240701	130400	9532680	9730	9730	9730	9730	0
421	20240701	130300	9532680	9730	9730	9730	9730	0
422	20240701	130200	9532680	9730	9730	9730	9730	0
423	20240701	130100	9532680	9730	9730	9730	9730	0
424	20240701	130000	9532680	9730	9730	9730	9730	0
425	20240701	125900	9532680	9730	9730	9730	9730	0
426	20240701	125800	9532680	9730	9730	9730	9730	1
427	20240701	125700	9522950	9640	9640	9640	9640	0
428	20240701	125600	9522950	9640	9610	9640	9610	69
429	20240701	125500	8858720	9600	9600	9600	9600	0
430	20240701	125400	8858720	9600	9600	9600	9600	0
431	20240701	125300	8858720	9600	9600	9600	9600	0
432	20240701	125200	8858720	9600	9600	9600	9600	0
433	20240701	125100	8858720	9600	9600	9600	9600	0
434	20240701	125000	8858720	9600	9600	9600	9600	0
435	20240701	124900	8858720	9600	9600	9600	9600	0
436	20240701	124800	8858720	9600	9600	9600	9600	0
437	20240701	124700	8858720	9600	9600	9600	9600	0
438	20240701	124600	8858720	9600	9600	9600	9600	0
439	20240701	124500	8858720	9600	9600	9600	9600	0
440	20240701	124400	8858720	9600	9600	9600	9600	0
441	20240701	124300	8858720	9600	9600	9600	9600	0
442	20240701	124200	8858720	9600	9600	9600	9600	0
443	20240701	124100	8858720	9600	9600	9600	9600	1
444	20240701	124000	8849120	9570	9570	9570	9570	0
445	20240701	123900	8849120	9570	9570	9570	9570	10
446	20240701	123800	8753420	9560	9560	9560	9560	0
447	20240701	123700	8753420	9560	9560	9560	9560	0
448	20240701	123600	8753420	9560	9560	9560	9560	0
449	20240701	123500	8753420	9560	9560	9560	9560	0
450	20240701	123400	8753420	9560	9560	9560	9560	0
451	20240701	123300	8753420	9560	9560	9560	9560	0
452	20240701	123200	8753420	9560	9560	9560	9560	0
453	20240701	123100	8753420	9560	9560	9560	9560	0
454	20240701	123000	8753420	9560	9560	9560	9560	0
455	20240701	122900	8753420	9560	9560	9560	9560	0
456	20240701	122800	8753420	9560	9610	9610	9560	44
457	20240701	122700	8332380	9620	9620	9620	9620	0
458	20240701	122600	8332380	9620	9620	9620	9620	0
459	20240701	122500	8332380	9620	9620	9620	9620	0
460	20240701	122400	8332380	9620	9620	9620	9620	1
461	20240701	122300	8322760	9620	9620	9620	9620	0
462	20240701	122200	8322760	9620	9620	9620	9620	10
463	20240701	122100	8226560	9620	9620	9620	9620	0
464	20240701	122000	8226560	9620	9620	9620	9620	0
465	20240701	121900	8226560	9620	9620	9620	9620	0
466	20240701	121800	8226560	9620	9620	9620	9620	0
467	20240701	121700	8226560	9620	9620	9620	9620	0
468	20240701	121600	8226560	9620	9620	9620	9620	0
469	20240701	121500	8226560	9620	9620	9620	9620	0
470	20240701	121400	8226560	9620	9620	9620	9620	0
471	20240701	121300	8226560	9620	9620	9620	9620	0
472	20240701	121200	8226560	9620	9620	9620	9620	0
473	20240701	121100	8226560	9620	9620	9620	9620	0
474	20240701	121000	8226560	9620	9620	9620	9620	0
475	20240701	120900	8226560	9620	9620	9620	9620	10
476	20240701	120800	8130360	9630	9630	9630	9630	0
477	20240701	120700	8130360	9630	9630	9630	9630	0
478	20240701	120600	8130360	9630	9630	9630	9630	0
479	20240701	120500	8130360	9630	9630	9630	9630	0
480	20240701	120400	8130360	9630	9630	9630	9630	0
481	20240701	120300	8130360	9630	9630	9630	9630	0
482	20240701	120200	8130360	9630	9630	9630	9630	0
483	20240701	120100	8130360	9630	9630	9630	9630	0
484	20240701	120000	8130360	9630	9630	9630	9630	0
485	20240701	115900	8130360	9630	9630	9630	9630	0
486	20240701	115800	8130360	9630	9630	9630	9630	0
487	20240701	115700	8130360	9630	9630	9630	9630	0
488	20240701	115600	8130360	9630	9630	9630	9630	0
489	20240701	115500	8130360	9630	9630	9630	9630	0
490	20240701	115400	8130360	9630	9630	9630	9630	0
491	20240701	115300	8130360	9630	9630	9630	9630	0
492	20240701	115200	8130360	9630	9630	9630	9630	0
493	20240701	115100	8130360	9630	9630	9630	9630	0
494	20240701	115000	8130360	9630	9630	9630	9630	0
495	20240701	114900	8130360	9630	9630	9630	9630	0
496	20240701	114800	8130360	9630	9630	9630	9630	0
497	20240701	114700	8130360	9630	9630	9630	9630	0
498	20240701	114600	8130360	9630	9630	9630	9630	0
499	20240701	114500	8130360	9630	9630	9630	9630	0
500	20240701	114400	8130360	9630	9630	9630	9630	0
501	20240701	114300	8130360	9630	9630	9630	9630	0
502	20240701	114200	8130360	9630	9630	9630	9630	0
503	20240701	114100	8130360	9630	9630	9670	9630	5
504	20240701	114000	8082130	9660	9660	9660	9660	0
505	20240701	113900	8082130	9660	9660	9660	9660	0
506	20240701	113800	8082130	9660	9660	9660	9660	0
507	20240701	113700	8082130	9660	9660	9660	9660	0
508	20240701	113600	8082130	9660	9660	9660	9660	0
509	20240701	113500	8082130	9660	9660	9660	9660	0
510	20240701	113400	8082130	9660	9660	9660	9630	8
511	20240701	113300	8004940	9630	9630	9660	9630	19
512	20240701	113200	7821700	9660	9630	9660	9630	17
513	20240701	113100	7657750	9660	9630	9660	9630	17
514	20240701	113000	7493770	9660	9650	9660	9630	21
515	20240701	112900	7291220	9630	9630	9660	9630	11
516	20240701	112800	7185140	9660	9660	9660	9660	0
517	20240701	112700	7185140	9660	9660	9660	9660	0
518	20240701	112600	7185140	9660	9660	9660	9660	0
519	20240701	112500	7185140	9660	9630	9660	9630	9
520	20240701	112400	7098350	9660	9630	9660	9630	14
521	20240701	112300	6963320	9660	9630	9660	9630	14
522	20240701	112200	6828290	9660	9630	9660	9630	8
523	20240701	112100	6751130	9660	9630	9660	9630	12
524	20240701	112000	6635400	9660	9630	9660	9630	4
525	20240701	111900	6596820	9660	9660	9660	9630	10
526	20240701	111800	6500340	9630	9630	9660	9630	3
527	20240701	111700	6471420	9660	9630	9660	9630	6
528	20240701	111600	6413550	9660	9660	9660	9660	1
529	20240701	111500	6403890	9630	9630	9670	9630	13
530	20240701	111400	6278520	9630	9630	9670	9630	7
531	20240701	111300	6210990	9720	9720	9720	9720	0
532	20240701	111200	6210990	9720	9720	9720	9720	0
533	20240701	111100	6210990	9720	9720	9720	9720	0
534	20240701	111000	6210990	9720	9720	9720	9720	0
535	20240701	110900	6210990	9720	9720	9720	9720	0
536	20240701	110800	6210990	9720	9720	9720	9720	0
537	20240701	110700	6210990	9720	9720	9720	9720	0
538	20240701	110600	6210990	9720	9720	9720	9720	0
539	20240701	110500	6210990	9720	9720	9720	9720	0
540	20240701	110400	6210990	9720	9720	9720	9720	0
541	20240701	110300	6210990	9720	9720	9720	9720	0
542	20240701	110200	6210990	9720	9720	9720	9720	0
543	20240701	110100	6210990	9720	9720	9720	9720	0
544	20240701	110000	6210990	9720	9720	9720	9720	0
545	20240701	105900	6210990	9720	9720	9720	9720	0
546	20240701	105800	6210990	9720	9720	9720	9720	0
547	20240701	105700	6210990	9720	9720	9720	9720	0
548	20240701	105600	6210990	9720	9720	9720	9720	0
549	20240701	105500	6210990	9720	9720	9720	9720	0
550	20240701	105400	6210990	9720	9720	9720	9720	0
551	20240701	105300	6210990	9720	9720	9720	9720	0
552	20240701	105200	6210990	9720	9720	9720	9720	0
553	20240701	105100	6210990	9720	9720	9720	9720	0
554	20240701	105000	6210990	9720	9720	9720	9720	0
555	20240701	104900	6210990	9720	9720	9720	9720	0
556	20240701	104800	6210990	9720	9720	9720	9720	0
557	20240701	104700	6210990	9720	9720	9720	9720	0
558	20240701	104600	6210990	9720	9720	9720	9720	0
559	20240701	104500	6210990	9720	9720	9720	9720	2
560	20240701	104400	6191550	9740	9740	9740	9740	0
561	20240701	104300	6191550	9740	9740	9740	9740	0
562	20240701	104200	6191550	9740	9740	9740	9740	0
563	20240701	104100	6191550	9740	9740	9740	9740	0
564	20240701	104000	6191550	9740	9740	9740	9740	0
565	20240701	103900	6191550	9740	9740	9740	9740	0
566	20240701	103800	6191550	9740	9740	9740	9740	0
567	20240701	103700	6191550	9740	9740	9740	9740	0
568	20240701	103600	6191550	9740	9740	9740	9740	0
569	20240701	103500	6191550	9740	9740	9740	9740	0
570	20240701	103400	6191550	9740	9740	9740	9740	0
571	20240701	103300	6191550	9740	9740	9740	9740	0
572	20240701	103200	6191550	9740	9740	9740	9740	0
573	20240701	103100	6191550	9740	9740	9740	9740	0
574	20240701	103000	6191550	9740	9740	9740	9740	0
575	20240701	102900	6191550	9740	9740	9740	9740	0
576	20240701	102800	6191550	9740	9740	9740	9740	0
577	20240701	102700	6191550	9740	9740	9740	9740	0
578	20240701	102600	6191550	9740	9740	9740	9740	0
579	20240701	102500	6191550	9740	9640	9740	9640	77
580	20240701	102400	5443260	9650	9650	9650	9650	78
581	20240701	102300	4690560	9650	9650	9650	9650	0
582	20240701	102200	4690560	9650	9650	9650	9650	78
583	20240701	102100	3937860	9650	9630	9650	9630	79
584	20240701	102000	3175530	9620	9620	9620	9620	0
585	20240701	101900	3175530	9620	9620	9620	9620	0
586	20240701	101800	3175530	9620	9620	9620	9620	0
587	20240701	101700	3175530	9620	9620	9620	9620	0
588	20240701	101600	3175530	9620	9630	9630	9620	16
589	20240701	101500	3021600	9650	9640	9650	9640	82
590	20240701	101400	2230330	9650	9640	9650	9640	89
591	20240701	101300	1371540	9640	9640	9640	9640	0
592	20240701	101200	1371540	9640	9650	9650	9640	90
593	20240701	101100	503050	9660	9660	9660	9660	0
594	20240701	101000	503050	9660	9660	9660	9660	0
595	20240701	100900	503050	9660	9660	9660	9660	0
596	20240701	100800	503050	9660	9660	9660	9660	0
597	20240701	100700	503050	9660	9660	9660	9660	0
598	20240701	100600	503050	9660	9660	9660	9660	0
599	20240701	100500	503050	9660	9660	9660	9660	0
600	20240701	100400	503050	9660	9660	9660	9660	0
601	20240701	100300	503050	9660	9660	9660	9660	0
602	20240701	100200	503050	9660	9660	9660	9660	0
603	20240701	100100	503050	9660	9660	9660	9660	0
604	20240701	100000	503050	9660	9660	9660	9660	0
605	20240701	095900	503050	9660	9660	9660	9660	0
606	20240701	095800	503050	9660	9660	9660	9660	0
607	20240701	095700	503050	9660	9660	9660	9660	0
608	20240701	095600	503050	9660	9660	9660	9660	0
609	20240701	095500	503050	9660	9660	9660	9660	10
610	20240701	095400	406450	9660	9660	9660	9660	0
611	20240701	095300	406450	9660	9660	9660	9660	0
612	20240701	095200	406450	9660	9670	9670	9660	26
613	20240701	095100	155080	9680	9680	9680	9680	0
614	20240701	095000	155080	9680	9680	9680	9680	0
615	20240701	094900	155080	9680	9680	9680	9680	0
616	20240701	094800	155080	9680	9680	9680	9680	0
617	20240701	094700	155080	9680	9680	9680	9680	1
618	20240701	094600	145400	9680	9680	9680	9680	0
619	20240701	094500	145400	9680	9680	9680	9680	0
620	20240701	094400	145400	9680	9680	9680	9680	0
621	20240701	094300	145400	9680	9680	9680	9680	4
622	20240701	094200	106680	9680	9690	9690	9680	4
623	20240701	094100	67930	9700	9700	9700	9700	0
624	20240701	094000	67930	9700	9700	9700	9700	0
625	20240701	093900	67930	9700	9700	9700	9700	1
626	20240701	093800	58230	9700	9700	9700	9700	0
627	20240701	093700	58230	9700	9700	9700	9700	0
628	20240701	093600	58230	9700	9700	9700	9700	2
629	20240701	093500	38830	9710	9710	9710	9710	0
630	20240701	093400	38830	9710	9710	9710	9710	0
631	20240701	093300	38830	9710	9710	9710	9710	0
632	20240701	093200	38830	9710	9710	9710	9710	0
633	20240701	093100	38830	9710	9710	9710	9710	0
634	20240701	093000	38830	9710	9710	9710	9710	1
635	20240701	092900	29120	9690	9690	9690	9690	0
636	20240701	092800	29120	9690	9690	9690	9690	0
637	20240701	092700	29120	9690	9690	9690	9690	0
638	20240701	092600	29120	9690	9690	9690	9690	0
639	20240701	092500	29120	9690	9690	9690	9690	0
640	20240701	092400	29120	9690	9690	9690	9690	0
641	20240701	092300	29120	9690	9690	9690	9690	0
642	20240701	092200	29120	9690	9690	9690	9690	0
643	20240701	092100	29120	9690	9690	9690	9690	0
644	20240701	092000	29120	9690	9690	9690	9690	0
645	20240701	091900	29120	9690	9690	9690	9690	0
646	20240701	091800	29120	9690	9690	9690	9690	0
647	20240701	091700	29120	9690	9690	9690	9690	0
648	20240701	091600	29120	9690	9690	9690	9690	0
649	20240701	091500	29120	9690	9690	9690	9690	0
650	20240701	091400	29120	9690	9690	9690	9690	0
651	20240701	091300	29120	9690	9690	9690	9690	0
652	20240701	091200	29120	9690	9690	9690	9690	0
653	20240701	091100	29120	9690	9690	9690	9690	0
654	20240701	091000	29120	9690	9690	9690	9690	0
655	20240701	090900	29120	9690	9690	9690	9690	0
656	20240701	090800	29120	9690	9690	9690	9690	0
657	20240701	090700	29120	9690	9690	9690	9690	1
658	20240701	090600	19430	9740	9740	9740	9740	0
659	20240701	090500	19430	9740	9740	9740	9740	0
660	20240701	090400	19430	9740	9740	9740	9740	0
661	20240701	090300	19430	9740	9740	9740	9740	0
662	20240701	090200	19430	9740	9740	9740	9740	0
663	20240701	090100	19430	9740	9740	9740	9740	1
664	20240701	090000	9690	9690	9690	9690	9690	1