KissMeData/109860/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	201900	5499390	9250	9250	9250	9250	102
3	20240701	201800	5499390	9250	9250	9250	9250	0
4	20240701	201700	5499390	9250	9250	9250	9250	0
5	20240701	201600	5499390	9250	9250	9250	9250	0
6	20240701	201500	5499390	9250	9250	9250	9250	0
7	20240701	201400	5499390	9250	9250	9250	9250	0
8	20240701	201300	5499390	9250	9250	9250	9250	0
9	20240701	201200	5499390	9250	9250	9250	9250	0
10	20240701	201100	5499390	9250	9250	9250	9250	0
11	20240701	201000	5499390	9250	9250	9250	9250	0
12	20240701	200900	5499390	9250	9250	9250	9250	0
13	20240701	200800	5499390	9250	9250	9250	9250	0
14	20240701	200700	5499390	9250	9250	9250	9250	0
15	20240701	200600	5499390	9250	9250	9250	9250	0
16	20240701	200500	5499390	9250	9250	9250	9250	0
17	20240701	200400	5499390	9250	9250	9250	9250	0
18	20240701	200300	5499390	9250	9250	9250	9250	0
19	20240701	200200	5499390	9250	9250	9250	9250	0
20	20240701	200100	5499390	9250	9250	9250	9250	0
21	20240701	200000	5499390	9250	9250	9250	9250	0
22	20240701	195900	5499390	9250	9250	9250	9250	0
23	20240701	195800	5499390	9250	9250	9250	9250	0
24	20240701	195700	5499390	9250	9250	9250	9250	0
25	20240701	195600	5499390	9250	9250	9250	9250	0
26	20240701	195500	5499390	9250	9250	9250	9250	0
27	20240701	195400	5499390	9250	9250	9250	9250	0
28	20240701	195300	5499390	9250	9250	9250	9250	0
29	20240701	195200	5499390	9250	9250	9250	9250	0
30	20240701	195100	5499390	9250	9250	9250	9250	0
31	20240701	195000	5499390	9250	9250	9250	9250	0
32	20240701	194900	5499390	9250	9250	9250	9250	102
33	20240701	194800	5499390	9250	9250	9250	9250	0
34	20240701	194700	5499390	9250	9250	9250	9250	0
35	20240701	194600	5499390	9250	9250	9250	9250	0
36	20240701	194500	5499390	9250	9250	9250	9250	0
37	20240701	194400	5499390	9250	9250	9250	9250	0
38	20240701	194300	5499390	9250	9250	9250	9250	0
39	20240701	194200	5499390	9250	9250	9250	9250	0
40	20240701	194100	5499390	9250	9250	9250	9250	0
41	20240701	194000	5499390	9250	9250	9250	9250	0
42	20240701	193900	5499390	9250	9250	9250	9250	0
43	20240701	193800	5499390	9250	9250	9250	9250	0
44	20240701	193700	5499390	9250	9250	9250	9250	0
45	20240701	193600	5499390	9250	9250	9250	9250	0
46	20240701	193500	5499390	9250	9250	9250	9250	0
47	20240701	193400	5499390	9250	9250	9250	9250	0
48	20240701	193300	5499390	9250	9250	9250	9250	0
49	20240701	193200	5499390	9250	9250	9250	9250	0
50	20240701	193100	5499390	9250	9250	9250	9250	0
51	20240701	193000	5499390	9250	9250	9250	9250	0
52	20240701	192900	5499390	9250	9250	9250	9250	0
53	20240701	192800	5499390	9250	9250	9250	9250	0
54	20240701	192700	5499390	9250	9250	9250	9250	0
55	20240701	192600	5499390	9250	9250	9250	9250	0
56	20240701	192500	5499390	9250	9250	9250	9250	0
57	20240701	192400	5499390	9250	9250	9250	9250	0
58	20240701	192300	5499390	9250	9250	9250	9250	0
59	20240701	192200	5499390	9250	9250	9250	9250	0
60	20240701	192100	5499390	9250	9250	9250	9250	0
61	20240701	192000	5499390	9250	9250	9250	9250	0
62	20240701	191900	5499390	9250	9250	9250	9250	102
63	20240701	191800	5499390	9250	9250	9250	9250	0
64	20240701	191700	5499390	9250	9250	9250	9250	0
65	20240701	191600	5499390	9250	9250	9250	9250	0
66	20240701	191500	5499390	9250	9250	9250	9250	0
67	20240701	191400	5499390	9250	9250	9250	9250	0
68	20240701	191300	5499390	9250	9250	9250	9250	0
69	20240701	191200	5499390	9250	9250	9250	9250	0
70	20240701	191100	5499390	9250	9250	9250	9250	0
71	20240701	191000	5499390	9250	9250	9250	9250	0
72	20240701	190900	5499390	9250	9250	9250	9250	0
73	20240701	190800	5499390	9250	9250	9250	9250	0
74	20240701	190700	5499390	9250	9250	9250	9250	0
75	20240701	190600	5499390	9250	9250	9250	9250	0
76	20240701	190500	5499390	9250	9250	9250	9250	0
77	20240701	190400	5499390	9250	9250	9250	9250	0
78	20240701	190300	5499390	9250	9250	9250	9250	0
79	20240701	190200	5499390	9250	9250	9250	9250	0
80	20240701	190100	5499390	9250	9250	9250	9250	0
81	20240701	190000	5499390	9250	9250	9250	9250	0
82	20240701	185900	5499390	9250	9250	9250	9250	0
83	20240701	185800	5499390	9250	9250	9250	9250	0
84	20240701	185700	5499390	9250	9250	9250	9250	0
85	20240701	185600	5499390	9250	9250	9250	9250	0
86	20240701	185500	5499390	9250	9250	9250	9250	0
87	20240701	185400	5499390	9250	9250	9250	9250	0
88	20240701	185300	5499390	9250	9250	9250	9250	0
89	20240701	185200	5499390	9250	9250	9250	9250	0
90	20240701	185100	5499390	9250	9250	9250	9250	0
91	20240701	185000	5499390	9250	9250	9250	9250	0
92	20240701	184900	5499390	9250	9250	9250	9250	102
93	20240701	184800	5499390	9250	9250	9250	9250	0
94	20240701	184700	5499390	9250	9250	9250	9250	0
95	20240701	184600	5499390	9250	9250	9250	9250	0
96	20240701	184500	5499390	9250	9250	9250	9250	0
97	20240701	184400	5499390	9250	9250	9250	9250	0
98	20240701	184300	5499390	9250	9250	9250	9250	0
99	20240701	184200	5499390	9250	9250	9250	9250	0
100	20240701	184100	5499390	9250	9250	9250	9250	0
101	20240701	184000	5499390	9250	9250	9250	9250	0
102	20240701	183900	5499390	9250	9250	9250	9250	0
103	20240701	183800	5499390	9250	9250	9250	9250	0
104	20240701	183700	5499390	9250	9250	9250	9250	0
105	20240701	183600	5499390	9250	9250	9250	9250	0
106	20240701	183500	5499390	9250	9250	9250	9250	0
107	20240701	183400	5499390	9250	9250	9250	9250	0
108	20240701	183300	5499390	9250	9250	9250	9250	0
109	20240701	183200	5499390	9250	9250	9250	9250	0
110	20240701	183100	5499390	9250	9250	9250	9250	0
111	20240701	183000	5499390	9250	9250	9250	9250	0
112	20240701	182900	5499390	9250	9250	9250	9250	0
113	20240701	182800	5499390	9250	9250	9250	9250	0
114	20240701	182700	5499390	9250	9250	9250	9250	0
115	20240701	182600	5499390	9250	9250	9250	9250	0
116	20240701	182500	5499390	9250	9250	9250	9250	0
117	20240701	182400	5499390	9250	9250	9250	9250	0
118	20240701	182300	5499390	9250	9250	9250	9250	0
119	20240701	182200	5499390	9250	9250	9250	9250	0
120	20240701	182100	5499390	9250	9250	9250	9250	0
121	20240701	182000	5499390	9250	9250	9250	9250	0
122	20240701	181900	5499390	9250	9250	9250	9250	102
123	20240701	181800	5499390	9250	9250	9250	9250	0
124	20240701	181700	5499390	9250	9250	9250	9250	0
125	20240701	181600	5499390	9250	9250	9250	9250	0
126	20240701	181500	5499390	9250	9250	9250	9250	0
127	20240701	181400	5499390	9250	9250	9250	9250	0
128	20240701	181300	5499390	9250	9250	9250	9250	0
129	20240701	181200	5499390	9250	9250	9250	9250	0
130	20240701	181100	5499390	9250	9250	9250	9250	0
131	20240701	181000	5499390	9250	9250	9250	9250	0
132	20240701	180900	5499390	9250	9250	9250	9250	0
133	20240701	180800	5499390	9250	9250	9250	9250	0
134	20240701	180700	5499390	9250	9250	9250	9250	0
135	20240701	180600	5499390	9250	9250	9250	9250	0
136	20240701	180500	5499390	9250	9250	9250	9250	0
137	20240701	180400	5499390	9250	9250	9250	9250	0
138	20240701	180300	5499390	9250	9250	9250	9250	0
139	20240701	180200	5499390	9250	9250	9250	9250	0
140	20240701	180100	5499390	9250	9250	9250	9250	0
141	20240701	180000	5499390	9250	9250	9250	9250	0
142	20240701	175900	5499390	9250	9250	9250	9250	0
143	20240701	175800	5499390	9250	9250	9250	9250	0
144	20240701	175700	5499390	9250	9250	9250	9250	0
145	20240701	175600	5499390	9250	9250	9250	9250	0
146	20240701	175500	5499390	9250	9250	9250	9250	0
147	20240701	175400	5499390	9250	9250	9250	9250	0
148	20240701	175300	5499390	9250	9250	9250	9250	0
149	20240701	175200	5499390	9250	9250	9250	9250	0
150	20240701	175100	5499390	9250	9250	9250	9250	0
151	20240701	175000	5499390	9250	9250	9250	9250	0
152	20240701	174900	5499390	9250	9250	9250	9250	102
153	20240701	174800	5499390	9250	9250	9250	9250	0
154	20240701	174700	5499390	9250	9250	9250	9250	0
155	20240701	174600	5499390	9250	9250	9250	9250	0
156	20240701	174500	5499390	9250	9250	9250	9250	0
157	20240701	174400	5499390	9250	9250	9250	9250	0
158	20240701	174300	5499390	9250	9250	9250	9250	0
159	20240701	174200	5499390	9250	9250	9250	9250	0
160	20240701	174100	5499390	9250	9250	9250	9250	0
161	20240701	174000	5499390	9250	9250	9250	9250	0
162	20240701	173900	5499390	9250	9250	9250	9250	0
163	20240701	173800	5499390	9250	9250	9250	9250	0
164	20240701	173700	5499390	9250	9250	9250	9250	0
165	20240701	173600	5499390	9250	9250	9250	9250	0
166	20240701	173500	5499390	9250	9250	9250	9250	0
167	20240701	173400	5499390	9250	9250	9250	9250	0
168	20240701	173300	5499390	9250	9250	9250	9250	0
169	20240701	173200	5499390	9250	9250	9250	9250	0
170	20240701	173100	5499390	9250	9250	9250	9250	0
171	20240701	173000	5499390	9250	9250	9250	9250	0
172	20240701	172900	5499390	9250	9250	9250	9250	0
173	20240701	172800	5499390	9250	9250	9250	9250	0
174	20240701	172700	5499390	9250	9250	9250	9250	0
175	20240701	172600	5499390	9250	9250	9250	9250	0
176	20240701	172500	5499390	9250	9250	9250	9250	0
177	20240701	172400	5499390	9250	9250	9250	9250	0
178	20240701	172300	5499390	9250	9250	9250	9250	0
179	20240701	172200	5499390	9250	9250	9250	9250	0
180	20240701	172100	5499390	9250	9250	9250	9250	0
181	20240701	172000	5499390	9250	9250	9250	9250	0
182	20240701	171900	5499390	9250	9250	9250	9250	102
183	20240701	171800	5499390	9250	9250	9250	9250	0
184	20240701	171700	5499390	9250	9250	9250	9250	0
185	20240701	171600	5499390	9250	9250	9250	9250	0
186	20240701	171500	5499390	9250	9250	9250	9250	0
187	20240701	171400	5499390	9250	9250	9250	9250	0
188	20240701	171300	5499390	9250	9250	9250	9250	0
189	20240701	171200	5499390	9250	9250	9250	9250	0
190	20240701	171100	5499390	9250	9250	9250	9250	0
191	20240701	171000	5499390	9250	9250	9250	9250	0
192	20240701	170900	5499390	9250	9250	9250	9250	0
193	20240701	170800	5499390	9250	9250	9250	9250	0
194	20240701	170700	5499390	9250	9250	9250	9250	0
195	20240701	170600	5499390	9250	9250	9250	9250	0
196	20240701	170500	5499390	9250	9250	9250	9250	0
197	20240701	170400	5499390	9250	9250	9250	9250	0
198	20240701	170300	5499390	9250	9250	9250	9250	0
199	20240701	170200	5499390	9250	9250	9250	9250	0
200	20240701	170100	5499390	9250	9250	9250	9250	0
201	20240701	170000	5499390	9250	9250	9250	9250	0
202	20240701	165900	5499390	9250	9250	9250	9250	0
203	20240701	165800	5499390	9250	9250	9250	9250	0
204	20240701	165700	5499390	9250	9250	9250	9250	0
205	20240701	165600	5499390	9250	9250	9250	9250	0
206	20240701	165500	5499390	9250	9250	9250	9250	0
207	20240701	165400	5499390	9250	9250	9250	9250	0
208	20240701	165300	5499390	9250	9250	9250	9250	0
209	20240701	165200	5499390	9250	9250	9250	9250	0
210	20240701	165100	5499390	9250	9250	9250	9250	0
211	20240701	165000	5499390	9250	9250	9250	9250	0
212	20240701	164900	5499390	9250	9250	9250	9250	102
213	20240701	164800	5499390	9250	9250	9250	9250	0
214	20240701	164700	5499390	9250	9250	9250	9250	0
215	20240701	164600	5499390	9250	9250	9250	9250	0
216	20240701	164500	5499390	9250	9250	9250	9250	0
217	20240701	164400	5499390	9250	9250	9250	9250	0
218	20240701	164300	5499390	9250	9250	9250	9250	0
219	20240701	164200	5499390	9250	9250	9250	9250	0
220	20240701	164100	5499390	9250	9250	9250	9250	0
221	20240701	164000	5499390	9250	9250	9250	9250	0
222	20240701	163900	5499390	9250	9250	9250	9250	0
223	20240701	163800	5499390	9250	9250	9250	9250	0
224	20240701	163700	5499390	9250	9250	9250	9250	0
225	20240701	163600	5499390	9250	9250	9250	9250	0
226	20240701	163500	5499390	9250	9250	9250	9250	0
227	20240701	163400	5499390	9250	9250	9250	9250	0
228	20240701	163300	5499390	9250	9250	9250	9250	0
229	20240701	163200	5499390	9250	9250	9250	9250	0
230	20240701	163100	5499390	9250	9250	9250	9250	0
231	20240701	163000	5499390	9250	9250	9250	9250	0
232	20240701	162900	5499390	9250	9250	9250	9250	0
233	20240701	162800	5499390	9250	9250	9250	9250	0
234	20240701	162700	5499390	9250	9250	9250	9250	0
235	20240701	162600	5499390	9250	9250	9250	9250	0
236	20240701	162500	5499390	9250	9250	9250	9250	0
237	20240701	162400	5499390	9250	9250	9250	9250	0
238	20240701	162300	5499390	9250	9250	9250	9250	0
239	20240701	162200	5499390	9250	9250	9250	9250	0
240	20240701	162100	5499390	9250	9250	9250	9250	0
241	20240701	162000	5499390	9250	9250	9250	9250	0
242	20240701	161900	5499390	9250	9250	9250	9250	102
243	20240701	161800	5499390	9250	9250	9250	9250	0
244	20240701	161700	5499390	9250	9250	9250	9250	0
245	20240701	161600	5499390	9250	9250	9250	9250	0
246	20240701	161500	5499390	9250	9250	9250	9250	0
247	20240701	161400	5499390	9250	9250	9250	9250	0
248	20240701	161300	5499390	9250	9250	9250	9250	0
249	20240701	161200	5499390	9250	9250	9250	9250	0
250	20240701	161100	5499390	9250	9250	9250	9250	0
251	20240701	161000	5499390	9250	9250	9250	9250	0
252	20240701	160900	5499390	9250	9250	9250	9250	0
253	20240701	160800	5499390	9250	9250	9250	9250	0
254	20240701	160700	5499390	9250	9250	9250	9250	0
255	20240701	160600	5499390	9250	9250	9250	9250	0
256	20240701	160500	5499390	9250	9250	9250	9250	0
257	20240701	160400	5499390	9250	9250	9250	9250	0
258	20240701	160300	5499390	9250	9250	9250	9250	0
259	20240701	160200	5499390	9250	9250	9250	9250	0
260	20240701	160100	5499390	9250	9250	9250	9250	0
261	20240701	160000	5499390	9250	9250	9250	9250	0
262	20240701	155900	5499390	9250	9250	9250	9250	0
263	20240701	155800	5499390	9250	9250	9250	9250	0
264	20240701	155700	5499390	9250	9250	9250	9250	0
265	20240701	155600	5499390	9250	9250	9250	9250	0
266	20240701	155500	5499390	9250	9250	9250	9250	0
267	20240701	155400	5499390	9250	9250	9250	9250	0
268	20240701	155300	5499390	9250	9250	9250	9250	0
269	20240701	155200	5499390	9250	9250	9250	9250	0
270	20240701	155100	5499390	9250	9250	9250	9250	0
271	20240701	155000	5499390	9250	9250	9250	9250	0
272	20240701	154900	5499390	9250	9250	9250	9250	102
273	20240701	154800	5499390	9250	9250	9250	9250	0
274	20240701	154700	5499390	9250	9250	9250	9250	0
275	20240701	154600	5499390	9250	9250	9250	9250	0
276	20240701	154500	5499390	9250	9250	9250	9250	0
277	20240701	154400	5499390	9250	9250	9250	9250	0
278	20240701	154300	5499390	9250	9250	9250	9250	0
279	20240701	154200	5499390	9250	9250	9250	9250	0
280	20240701	154100	5499390	9250	9250	9250	9250	0
281	20240701	154000	5499390	9250	9250	9250	9250	0
282	20240701	153900	5499390	9250	9250	9250	9250	0
283	20240701	153800	5499390	9250	9250	9250	9250	0
284	20240701	153700	5499390	9250	9250	9250	9250	0
285	20240701	153600	5499390	9250	9250	9250	9250	0
286	20240701	153500	5499390	9250	9250	9250	9250	0
287	20240701	153400	5499390	9250	9250	9250	9250	0
288	20240701	153300	5499390	9250	9250	9250	9250	0
289	20240701	153200	5499390	9250	9250	9250	9250	0
290	20240701	153100	5499390	9250	9250	9250	9250	0
291	20240701	153000	5499390	9250	9250	9250	9250	102
292	20240701	152900	4555890	9220	9220	9220	9220	0
293	20240701	152800	4555890	9220	9220	9220	9220	0
294	20240701	152700	4555890	9220	9220	9220	9220	0
295	20240701	152600	4555890	9220	9220	9220	9220	0
296	20240701	152500	4555890	9220	9220	9220	9220	0
297	20240701	152400	4555890	9220	9220	9220	9220	0
298	20240701	152300	4555890	9220	9220	9220	9220	0
299	20240701	152200	4555890	9220	9220	9220	9220	0
300	20240701	152100	4555890	9220	9220	9220	9220	0
301	20240701	152000	4555890	9220	9220	9220	9220	0
302	20240701	151900	4555890	9220	9220	9220	9220	24
303	20240701	151800	4334610	9220	9220	9220	9220	76
304	20240701	151700	3633890	9210	9220	9220	9210	139
305	20240701	151600	2352340	9250	9250	9250	9250	0
306	20240701	151500	2352340	9250	9250	9250	9250	0
307	20240701	151400	2352340	9250	9250	9250	9250	0
308	20240701	151300	2352340	9250	9250	9250	9250	0
309	20240701	151200	2352340	9250	9250	9250	9250	0
310	20240701	151100	2352340	9250	9250	9250	9250	0
311	20240701	151000	2352340	9250	9250	9250	9250	0
312	20240701	150900	2352340	9250	9250	9250	9250	0
313	20240701	150800	2352340	9250	9250	9250	9250	0
314	20240701	150700	2352340	9250	9250	9250	9250	0
315	20240701	150600	2352340	9250	9250	9250	9250	0
316	20240701	150500	2352340	9250	9250	9250	9250	0
317	20240701	150400	2352340	9250	9250	9250	9250	0
318	20240701	150300	2352340	9250	9250	9250	9250	0
319	20240701	150200	2352340	9250	9250	9250	9250	0
320	20240701	150100	2352340	9250	9250	9250	9250	0
321	20240701	150000	2352340	9250	9250	9250	9250	0
322	20240701	145900	2352340	9250	9250	9250	9250	0
323	20240701	145800	2352340	9250	9250	9250	9250	0
324	20240701	145700	2352340	9250	9250	9250	9250	0
325	20240701	145600	2352340	9250	9250	9250	9250	0
326	20240701	145500	2352340	9250	9250	9250	9250	0
327	20240701	145400	2352340	9250	9250	9250	9250	1
328	20240701	145300	2343090	9230	9230	9230	9230	0
329	20240701	145200	2343090	9230	9230	9230	9230	0
330	20240701	145100	2343090	9230	9230	9230	9230	0
331	20240701	145000	2343090	9230	9230	9230	9230	0
332	20240701	144900	2343090	9230	9230	9230	9230	0
333	20240701	144800	2343090	9230	9230	9230	9230	0
334	20240701	144700	2343090	9230	9230	9230	9230	0
335	20240701	144600	2343090	9230	9230	9230	9230	0
336	20240701	144500	2343090	9230	9230	9230	9230	0
337	20240701	144400	2343090	9230	9230	9230	9230	0
338	20240701	144300	2343090	9230	9230	9230	9230	0
339	20240701	144200	2343090	9230	9230	9230	9230	0
340	20240701	144100	2343090	9230	9230	9230	9230	0
341	20240701	144000	2343090	9230	9230	9230	9230	0
342	20240701	143900	2343090	9230	9230	9230	9230	0
343	20240701	143800	2343090	9230	9230	9230	9230	0
344	20240701	143700	2343090	9230	9230	9230	9230	0
345	20240701	143600	2343090	9230	9230	9230	9230	0
346	20240701	143500	2343090	9230	9230	9230	9230	0
347	20240701	143400	2343090	9230	9230	9230	9230	0
348	20240701	143300	2343090	9230	9230	9230	9230	0
349	20240701	143200	2343090	9230	9230	9230	9230	0
350	20240701	143100	2343090	9230	9230	9230	9230	0
351	20240701	143000	2343090	9230	9230	9230	9230	0
352	20240701	142900	2343090	9230	9230	9230	9230	0
353	20240701	142800	2343090	9230	9230	9230	9230	0
354	20240701	142700	2343090	9230	9230	9230	9230	0
355	20240701	142600	2343090	9230	9230	9230	9230	0
356	20240701	142500	2343090	9230	9230	9230	9230	0
357	20240701	142400	2343090	9230	9230	9230	9230	6
358	20240701	142300	2287710	9240	9240	9240	9240	0
359	20240701	142200	2287710	9240	9240	9240	9240	0
360	20240701	142100	2287710	9240	9240	9240	9240	0
361	20240701	142000	2287710	9240	9240	9240	9240	0
362	20240701	141900	2287710	9240	9240	9240	9240	0
363	20240701	141800	2287710	9240	9240	9240	9240	0
364	20240701	141700	2287710	9240	9240	9240	9240	0
365	20240701	141600	2287710	9240	9240	9240	9240	0
366	20240701	141500	2287710	9240	9240	9240	9240	0
367	20240701	141400	2287710	9240	9240	9240	9240	0
368	20240701	141300	2287710	9240	9240	9240	9240	0
369	20240701	141200	2287710	9240	9240	9240	9240	0
370	20240701	141100	2287710	9240	9240	9240	9240	0
371	20240701	141000	2287710	9240	9240	9240	9240	0
372	20240701	140900	2287710	9240	9240	9240	9240	0
373	20240701	140800	2287710	9240	9240	9240	9240	0
374	20240701	140700	2287710	9240	9240	9240	9240	0
375	20240701	140600	2287710	9240	9240	9240	9240	0
376	20240701	140500	2287710	9240	9240	9240	9240	0
377	20240701	140400	2287710	9240	9240	9240	9240	0
378	20240701	140300	2287710	9240	9240	9240	9240	0
379	20240701	140200	2287710	9240	9240	9240	9240	0
380	20240701	140100	2287710	9240	9240	9240	9240	0
381	20240701	140000	2287710	9240	9240	9240	9240	0
382	20240701	135900	2287710	9240	9240	9240	9240	0
383	20240701	135800	2287710	9240	9240	9240	9240	0
384	20240701	135700	2287710	9240	9240	9240	9240	0
385	20240701	135600	2287710	9240	9240	9240	9240	0
386	20240701	135500	2287710	9240	9240	9240	9240	0
387	20240701	135400	2287710	9240	9240	9240	9240	0
388	20240701	135300	2287710	9240	9240	9240	9240	0
389	20240701	135200	2287710	9240	9240	9240	9240	0
390	20240701	135100	2287710	9240	9240	9240	9240	0
391	20240701	135000	2287710	9240	9240	9240	9240	0
392	20240701	134900	2287710	9240	9240	9240	9240	0
393	20240701	134800	2287710	9240	9240	9240	9240	0
394	20240701	134700	2287710	9240	9240	9240	9240	0
395	20240701	134600	2287710	9240	9240	9240	9240	1
396	20240701	134500	2278470	9230	9230	9230	9230	0
397	20240701	134400	2278470	9230	9230	9230	9230	0
398	20240701	134300	2278470	9230	9230	9230	9230	0
399	20240701	134200	2278470	9230	9230	9230	9230	0
400	20240701	134100	2278470	9230	9230	9230	9230	0
401	20240701	134000	2278470	9230	9230	9230	9230	0
402	20240701	133900	2278470	9230	9230	9230	9230	3
403	20240701	133800	2250780	9230	9230	9230	9230	0
404	20240701	133700	2250780	9230	9230	9230	9230	0
405	20240701	133600	2250780	9230	9230	9230	9230	0
406	20240701	133500	2250780	9230	9230	9230	9230	0
407	20240701	133400	2250780	9230	9230	9230	9230	0
408	20240701	133300	2250780	9230	9230	9230	9230	0
409	20240701	133200	2250780	9230	9230	9230	9230	0
410	20240701	133100	2250780	9230	9230	9230	9230	0
411	20240701	133000	2250780	9230	9230	9230	9230	0
412	20240701	132900	2250780	9230	9230	9230	9230	0
413	20240701	132800	2250780	9230	9230	9230	9230	0
414	20240701	132700	2250780	9230	9230	9230	9230	0
415	20240701	132600	2250780	9230	9230	9230	9230	0
416	20240701	132500	2250780	9230	9230	9230	9230	0
417	20240701	132400	2250780	9230	9230	9230	9230	0
418	20240701	132300	2250780	9230	9230	9230	9230	0
419	20240701	132200	2250780	9230	9230	9230	9230	0
420	20240701	132100	2250780	9230	9230	9230	9230	0
421	20240701	132000	2250780	9230	9230	9230	9230	0
422	20240701	131900	2250780	9230	9230	9230	9230	3
423	20240701	131800	2223090	9230	9230	9230	9230	2
424	20240701	131700	2204630	9230	9230	9230	9230	0
425	20240701	131600	2204630	9230	9230	9230	9230	0
426	20240701	131500	2204630	9230	9230	9230	9230	0
427	20240701	131400	2204630	9230	9230	9230	9230	0
428	20240701	131300	2204630	9230	9230	9230	9230	4
429	20240701	131200	2167710	9230	9230	9230	9230	0
430	20240701	131100	2167710	9230	9230	9230	9230	0
431	20240701	131000	2167710	9230	9230	9230	9230	0
432	20240701	130900	2167710	9230	9230	9230	9230	6
433	20240701	130800	2112330	9230	9230	9230	9230	10
434	20240701	130700	2020030	9230	9230	9230	9230	13
435	20240701	130600	1900040	9230	9230	9230	9230	0
436	20240701	130500	1900040	9230	9230	9230	9230	0
437	20240701	130400	1900040	9230	9230	9230	9230	0
438	20240701	130300	1900040	9230	9230	9230	9230	0
439	20240701	130200	1900040	9230	9230	9230	9230	0
440	20240701	130100	1900040	9230	9230	9230	9230	0
441	20240701	130000	1900040	9230	9230	9230	9230	0
442	20240701	125900	1900040	9230	9230	9230	9230	0
443	20240701	125800	1900040	9230	9230	9230	9230	0
444	20240701	125700	1900040	9230	9230	9230	9230	0
445	20240701	125600	1900040	9230	9230	9230	9230	0
446	20240701	125500	1900040	9230	9230	9230	9230	0
447	20240701	125400	1900040	9230	9230	9230	9230	0
448	20240701	125300	1900040	9230	9230	9230	9230	0
449	20240701	125200	1900040	9230	9230	9230	9230	0
450	20240701	125100	1900040	9230	9230	9230	9230	0
451	20240701	125000	1900040	9230	9230	9230	9230	0
452	20240701	124900	1900040	9230	9230	9230	9230	7
453	20240701	124800	1835430	9230	9230	9230	9230	0
454	20240701	124700	1835430	9230	9230	9230	9230	5
455	20240701	124600	1789280	9230	9230	9230	9230	0
456	20240701	124500	1789280	9230	9230	9230	9230	0
457	20240701	124400	1789280	9230	9230	9230	9230	0
458	20240701	124300	1789280	9230	9230	9230	9230	0
459	20240701	124200	1789280	9230	9230	9230	9230	0
460	20240701	124100	1789280	9230	9230	9230	9230	0
461	20240701	124000	1789280	9230	9230	9230	9230	0
462	20240701	123900	1789280	9230	9230	9230	9230	0
463	20240701	123800	1789280	9230	9230	9230	9230	0
464	20240701	123700	1789280	9230	9230	9230	9230	0
465	20240701	123600	1789280	9230	9230	9230	9230	0
466	20240701	123500	1789280	9230	9230	9230	9230	0
467	20240701	123400	1789280	9230	9230	9230	9230	0
468	20240701	123300	1789280	9230	9230	9230	9230	0
469	20240701	123200	1789280	9230	9230	9230	9230	0
470	20240701	123100	1789280	9230	9230	9230	9230	0
471	20240701	123000	1789280	9230	9230	9230	9230	0
472	20240701	122900	1789280	9230	9230	9230	9230	0
473	20240701	122800	1789280	9230	9230	9230	9230	0
474	20240701	122700	1789280	9230	9230	9230	9230	0
475	20240701	122600	1789280	9230	9230	9230	9230	0
476	20240701	122500	1789280	9230	9230	9230	9230	0
477	20240701	122400	1789280	9230	9230	9230	9230	0
478	20240701	122300	1789280	9230	9230	9230	9230	0
479	20240701	122200	1789280	9230	9230	9230	9230	0
480	20240701	122100	1789280	9230	9230	9230	9230	0
481	20240701	122000	1789280	9230	9230	9230	9230	0
482	20240701	121900	1789280	9230	9230	9230	9230	0
483	20240701	121800	1789280	9230	9230	9230	9230	11
484	20240701	121700	1687750	9240	9240	9240	9240	0
485	20240701	121600	1687750	9240	9240	9240	9240	0
486	20240701	121500	1687750	9240	9240	9240	9240	0
487	20240701	121400	1687750	9240	9240	9240	9240	0
488	20240701	121300	1687750	9240	9240	9240	9240	0
489	20240701	121200	1687750	9240	9240	9240	9240	0
490	20240701	121100	1687750	9240	9240	9240	9240	0
491	20240701	121000	1687750	9240	9240	9240	9240	0
492	20240701	120900	1687750	9240	9240	9240	9240	0
493	20240701	120800	1687750	9240	9240	9240	9240	0
494	20240701	120700	1687750	9240	9240	9240	9240	0
495	20240701	120600	1687750	9240	9240	9240	9240	0
496	20240701	120500	1687750	9240	9240	9240	9240	0
497	20240701	120400	1687750	9240	9240	9240	9240	0
498	20240701	120300	1687750	9240	9240	9240	9240	0
499	20240701	120200	1687750	9240	9240	9240	9240	0
500	20240701	120100	1687750	9240	9240	9240	9240	0
501	20240701	120000	1687750	9240	9240	9240	9240	0
502	20240701	115900	1687750	9240	9240	9240	9240	0
503	20240701	115800	1687750	9240	9240	9240	9240	0
504	20240701	115700	1687750	9240	9240	9240	9240	0
505	20240701	115600	1687750	9240	9240	9240	9240	0
506	20240701	115500	1687750	9240	9240	9240	9240	0
507	20240701	115400	1687750	9240	9240	9240	9240	0
508	20240701	115300	1687750	9240	9240	9240	9240	0
509	20240701	115200	1687750	9240	9240	9240	9240	0
510	20240701	115100	1687750	9240	9240	9240	9240	0
511	20240701	115000	1687750	9240	9240	9240	9240	0
512	20240701	114900	1687750	9240	9240	9240	9240	0
513	20240701	114800	1687750	9240	9240	9240	9240	0
514	20240701	114700	1687750	9240	9240	9240	9240	1
515	20240701	114600	1678510	9230	9230	9230	9230	14
516	20240701	114500	1549290	9240	9240	9240	9240	0
517	20240701	114400	1549290	9240	9240	9240	9240	0
518	20240701	114300	1549290	9240	9240	9240	9240	0
519	20240701	114200	1549290	9240	9240	9240	9240	0
520	20240701	114100	1549290	9240	9240	9240	9240	0
521	20240701	114000	1549290	9240	9240	9240	9240	0
522	20240701	113900	1549290	9240	9240	9240	9240	0
523	20240701	113800	1549290	9240	9240	9240	9240	0
524	20240701	113700	1549290	9240	9240	9240	9240	0
525	20240701	113600	1549290	9240	9250	9250	9240	10
526	20240701	113500	1456840	9260	9260	9260	9260	0
527	20240701	113400	1456840	9260	9260	9260	9260	0
528	20240701	113300	1456840	9260	9260	9260	9260	0
529	20240701	113200	1456840	9260	9260	9260	9260	0
530	20240701	113100	1456840	9260	9260	9260	9260	0
531	20240701	113000	1456840	9260	9260	9260	9260	0
532	20240701	112900	1456840	9260	9260	9260	9260	0
533	20240701	112800	1456840	9260	9260	9260	9260	0
534	20240701	112700	1456840	9260	9260	9260	9260	0
535	20240701	112600	1456840	9260	9260	9260	9260	0
536	20240701	112500	1456840	9260	9260	9260	9260	0
537	20240701	112400	1456840	9260	9260	9260	9260	0
538	20240701	112300	1456840	9260	9260	9260	9260	0
539	20240701	112200	1456840	9260	9260	9260	9260	0
540	20240701	112100	1456840	9260	9260	9260	9260	0
541	20240701	112000	1456840	9260	9260	9260	9260	0
542	20240701	111900	1456840	9260	9260	9260	9260	0
543	20240701	111800	1456840	9260	9260	9260	9260	0
544	20240701	111700	1456840	9260	9260	9260	9260	10
545	20240701	111600	1364240	9270	9270	9270	9270	0
546	20240701	111500	1364240	9270	9270	9270	9270	0
547	20240701	111400	1364240	9270	9270	9270	9270	0
548	20240701	111300	1364240	9270	9270	9270	9270	0
549	20240701	111200	1364240	9270	9270	9270	9270	0
550	20240701	111100	1364240	9270	9270	9270	9270	0
551	20240701	111000	1364240	9270	9270	9270	9270	0
552	20240701	110900	1364240	9270	9270	9270	9270	0
553	20240701	110800	1364240	9270	9270	9270	9270	0
554	20240701	110700	1364240	9270	9270	9270	9270	0
555	20240701	110600	1364240	9270	9270	9270	9270	0
556	20240701	110500	1364240	9270	9270	9270	9270	0
557	20240701	110400	1364240	9270	9270	9270	9270	0
558	20240701	110300	1364240	9270	9270	9270	9270	0
559	20240701	110200	1364240	9270	9270	9270	9270	0
560	20240701	110100	1364240	9270	9270	9270	9270	0
561	20240701	110000	1364240	9270	9270	9270	9270	0
562	20240701	105900	1364240	9270	9270	9270	9270	0
563	20240701	105800	1364240	9270	9270	9270	9270	0
564	20240701	105700	1364240	9270	9270	9270	9270	0
565	20240701	105600	1364240	9270	9270	9270	9270	0
566	20240701	105500	1364240	9270	9270	9270	9270	0
567	20240701	105400	1364240	9270	9270	9270	9270	0
568	20240701	105300	1364240	9270	9270	9270	9270	0
569	20240701	105200	1364240	9270	9270	9270	9270	0
570	20240701	105100	1364240	9270	9270	9270	9270	0
571	20240701	105000	1364240	9270	9270	9270	9270	0
572	20240701	104900	1364240	9270	9270	9270	9270	0
573	20240701	104800	1364240	9270	9270	9270	9270	0
574	20240701	104700	1364240	9270	9270	9270	9270	0
575	20240701	104600	1364240	9270	9270	9270	9270	0
576	20240701	104500	1364240	9270	9270	9270	9270	0
577	20240701	104400	1364240	9270	9270	9270	9270	0
578	20240701	104300	1364240	9270	9270	9270	9270	0
579	20240701	104200	1364240	9270	9270	9270	9270	0
580	20240701	104100	1364240	9270	9270	9270	9270	0
581	20240701	104000	1364240	9270	9270	9270	9270	0
582	20240701	103900	1364240	9270	9270	9270	9270	0
583	20240701	103800	1364240	9270	9270	9270	9270	0
584	20240701	103700	1364240	9270	9270	9270	9270	0
585	20240701	103600	1364240	9270	9270	9270	9270	0
586	20240701	103500	1364240	9270	9270	9270	9270	0
587	20240701	103400	1364240	9270	9270	9270	9270	0
588	20240701	103300	1364240	9270	9270	9270	9270	0
589	20240701	103200	1364240	9270	9270	9270	9270	0
590	20240701	103100	1364240	9270	9270	9270	9270	0
591	20240701	103000	1364240	9270	9270	9270	9270	0
592	20240701	102900	1364240	9270	9270	9270	9270	0
593	20240701	102800	1364240	9270	9270	9270	9270	0
594	20240701	102700	1364240	9270	9270	9270	9270	0
595	20240701	102600	1364240	9270	9270	9270	9270	0
596	20240701	102500	1364240	9270	9270	9270	9270	0
597	20240701	102400	1364240	9270	9270	9270	9270	0
598	20240701	102300	1364240	9270	9270	9270	9270	0
599	20240701	102200	1364240	9270	9270	9270	9270	0
600	20240701	102100	1364240	9270	9270	9270	9270	0
601	20240701	102000	1364240	9270	9270	9270	9270	0
602	20240701	101900	1364240	9270	9270	9270	9270	0
603	20240701	101800	1364240	9270	9270	9270	9270	0
604	20240701	101700	1364240	9270	9270	9270	9270	0
605	20240701	101600	1364240	9270	9270	9270	9270	0
606	20240701	101500	1364240	9270	9270	9270	9270	0
607	20240701	101400	1364240	9270	9270	9270	9270	1
608	20240701	101300	1354970	9240	9240	9240	9240	0
609	20240701	101200	1354970	9240	9240	9240	9240	0
610	20240701	101100	1354970	9240	9240	9240	9240	0
611	20240701	101000	1354970	9240	9240	9240	9240	0
612	20240701	100900	1354970	9240	9240	9240	9240	0
613	20240701	100800	1354970	9240	9240	9240	9240	0
614	20240701	100700	1354970	9240	9240	9240	9240	0
615	20240701	100600	1354970	9240	9240	9240	9240	0
616	20240701	100500	1354970	9240	9240	9240	9240	0
617	20240701	100400	1354970	9240	9240	9240	9240	0
618	20240701	100300	1354970	9240	9240	9240	9240	0
619	20240701	100200	1354970	9240	9240	9240	9240	0
620	20240701	100100	1354970	9240	9240	9240	9240	0
621	20240701	100000	1354970	9240	9240	9240	9240	0
622	20240701	095900	1354970	9240	9240	9240	9240	0
623	20240701	095800	1354970	9240	9240	9240	9240	0
624	20240701	095700	1354970	9240	9240	9240	9240	0
625	20240701	095600	1354970	9240	9240	9240	9240	0
626	20240701	095500	1354970	9240	9240	9240	9240	0
627	20240701	095400	1354970	9240	9240	9240	9240	0
628	20240701	095300	1354970	9240	9240	9240	9240	0
629	20240701	095200	1354970	9240	9240	9240	9240	0
630	20240701	095100	1354970	9240	9240	9240	9240	0
631	20240701	095000	1354970	9240	9240	9240	9240	0
632	20240701	094900	1354970	9240	9240	9240	9240	0
633	20240701	094800	1354970	9240	9240	9240	9240	0
634	20240701	094700	1354970	9240	9240	9240	9240	0
635	20240701	094600	1354970	9240	9240	9240	9240	0
636	20240701	094500	1354970	9240	9240	9240	9240	0
637	20240701	094400	1354970	9240	9240	9240	9240	0
638	20240701	094300	1354970	9240	9240	9240	9240	0
639	20240701	094200	1354970	9240	9240	9240	9240	0
640	20240701	094100	1354970	9240	9240	9240	9240	0
641	20240701	094000	1354970	9240	9240	9240	9240	0
642	20240701	093900	1354970	9240	9240	9240	9240	0
643	20240701	093800	1354970	9240	9240	9240	9240	0
644	20240701	093700	1354970	9240	9240	9240	9240	0
645	20240701	093600	1354970	9240	9240	9240	9240	0
646	20240701	093500	1354970	9240	9240	9240	9240	0
647	20240701	093400	1354970	9240	9240	9240	9240	0
648	20240701	093300	1354970	9240	9240	9240	9240	0
649	20240701	093200	1354970	9240	9240	9240	9240	3
650	20240701	093100	1327250	9240	9240	9240	9240	0
651	20240701	093000	1327250	9240	9240	9240	9240	0
652	20240701	092900	1327250	9240	9240	9240	9240	0
653	20240701	092800	1327250	9240	9240	9240	9240	0
654	20240701	092700	1327250	9240	9240	9240	9240	0
655	20240701	092600	1327250	9240	9240	9240	9240	0
656	20240701	092500	1327250	9240	9240	9240	9240	0
657	20240701	092400	1327250	9240	9240	9240	9240	0
658	20240701	092300	1327250	9240	9240	9240	9240	10
659	20240701	092200	1234850	9240	9240	9240	9240	5
660	20240701	092100	1188650	9250	9250	9250	9250	11
661	20240701	092000	1086900	9250	9250	9250	9250	0
662	20240701	091900	1086900	9250	9250	9250	9250	0
663	20240701	091800	1086900	9250	9250	9250	9250	6
664	20240701	091700	1031400	9250	9250	9250	9250	0
665	20240701	091600	1031400	9250	9250	9250	9250	5
666	20240701	091500	985150	9270	9270	9270	9270	5
667	20240701	091400	938800	9300	9300	9300	9300	0
668	20240701	091300	938800	9300	9300	9300	9300	0
669	20240701	091200	938800	9300	9300	9300	9300	0
670	20240701	091100	938800	9300	9300	9300	9300	0
671	20240701	091000	938800	9300	9300	9300	9300	0
672	20240701	090900	938800	9300	9270	9300	9270	100
673	20240701	090800	9280	9280	9280	9280	9280	0
674	20240701	090700	9280	9280	9280	9280	9280	0
675	20240701	090600	9280	9280	9280	9280	9280	0
676	20240701	090500	9280	9280	9280	9280	9280	0
677	20240701	090400	9280	9280	9280	9280	9280	0
678	20240701	090300	9280	9280	9280	9280	9280	0
679	20240701	090200	9280	9280	9280	9280	9280	1
680	20240701	090100	0	9300	9300	9300	9300	0
681	20240701	090000	0	9300	9300	9300	9300	0