KissMeData/246960/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210100	45262680	9770	9770	9770	9770	23
3	20240703	210000	45262680	9770	9770	9770	9770	0
4	20240703	205900	45262680	9770	9770	9770	9770	0
5	20240703	205800	45262680	9770	9770	9770	9770	0
6	20240703	205700	45262680	9770	9770	9770	9770	0
7	20240703	205600	45262680	9770	9770	9770	9770	0
8	20240703	205500	45262680	9770	9770	9770	9770	0
9	20240703	205400	45262680	9770	9770	9770	9770	0
10	20240703	205300	45262680	9770	9770	9770	9770	0
11	20240703	205200	45262680	9770	9770	9770	9770	0
12	20240703	205100	45262680	9770	9770	9770	9770	0
13	20240703	205000	45262680	9770	9770	9770	9770	0
14	20240703	204900	45262680	9770	9770	9770	9770	0
15	20240703	204800	45262680	9770	9770	9770	9770	0
16	20240703	204700	45262680	9770	9770	9770	9770	0
17	20240703	204600	45262680	9770	9770	9770	9770	0
18	20240703	204500	45262680	9770	9770	9770	9770	0
19	20240703	204400	45262680	9770	9770	9770	9770	0
20	20240703	204300	45262680	9770	9770	9770	9770	0
21	20240703	204200	45262680	9770	9770	9770	9770	0
22	20240703	204100	45262680	9770	9770	9770	9770	0
23	20240703	204000	45262680	9770	9770	9770	9770	0
24	20240703	203900	45262680	9770	9770	9770	9770	0
25	20240703	203800	45262680	9770	9770	9770	9770	0
26	20240703	203700	45262680	9770	9770	9770	9770	0
27	20240703	203600	45262680	9770	9770	9770	9770	0
28	20240703	203500	45262680	9770	9770	9770	9770	0
29	20240703	203400	45262680	9770	9770	9770	9770	0
30	20240703	203300	45262680	9770	9770	9770	9770	0
31	20240703	203200	45262680	9770	9770	9770	9770	0
32	20240703	203100	45262680	9770	9770	9770	9770	23
33	20240703	203000	45262680	9770	9770	9770	9770	0
34	20240703	202900	45262680	9770	9770	9770	9770	0
35	20240703	202800	45262680	9770	9770	9770	9770	0
36	20240703	202700	45262680	9770	9770	9770	9770	0
37	20240703	202600	45262680	9770	9770	9770	9770	0
38	20240703	202500	45262680	9770	9770	9770	9770	0
39	20240703	202400	45262680	9770	9770	9770	9770	0
40	20240703	202300	45262680	9770	9770	9770	9770	0
41	20240703	202200	45262680	9770	9770	9770	9770	0
42	20240703	202100	45262680	9770	9770	9770	9770	0
43	20240703	202000	45262680	9770	9770	9770	9770	0
44	20240703	201900	45262680	9770	9770	9770	9770	0
45	20240703	201800	45262680	9770	9770	9770	9770	0
46	20240703	201700	45262680	9770	9770	9770	9770	0
47	20240703	201600	45262680	9770	9770	9770	9770	0
48	20240703	201500	45262680	9770	9770	9770	9770	0
49	20240703	201400	45262680	9770	9770	9770	9770	0
50	20240703	201300	45262680	9770	9770	9770	9770	0
51	20240703	201200	45262680	9770	9770	9770	9770	0
52	20240703	201100	45262680	9770	9770	9770	9770	0
53	20240703	201000	45262680	9770	9770	9770	9770	0
54	20240703	200900	45262680	9770	9770	9770	9770	0
55	20240703	200800	45262680	9770	9770	9770	9770	0
56	20240703	200700	45262680	9770	9770	9770	9770	0
57	20240703	200600	45262680	9770	9770	9770	9770	0
58	20240703	200500	45262680	9770	9770	9770	9770	0
59	20240703	200400	45262680	9770	9770	9770	9770	0
60	20240703	200300	45262680	9770	9770	9770	9770	0
61	20240703	200200	45262680	9770	9770	9770	9770	0
62	20240703	200100	45262680	9770	9770	9770	9770	23
63	20240703	200000	45262680	9770	9770	9770	9770	0
64	20240703	195900	45262680	9770	9770	9770	9770	0
65	20240703	195800	45262680	9770	9770	9770	9770	0
66	20240703	195700	45262680	9770	9770	9770	9770	0
67	20240703	195600	45262680	9770	9770	9770	9770	0
68	20240703	195500	45262680	9770	9770	9770	9770	0
69	20240703	195400	45262680	9770	9770	9770	9770	0
70	20240703	195300	45262680	9770	9770	9770	9770	0
71	20240703	195200	45262680	9770	9770	9770	9770	0
72	20240703	195100	45262680	9770	9770	9770	9770	0
73	20240703	195000	45262680	9770	9770	9770	9770	0
74	20240703	194900	45262680	9770	9770	9770	9770	0
75	20240703	194800	45262680	9770	9770	9770	9770	0
76	20240703	194700	45262680	9770	9770	9770	9770	0
77	20240703	194600	45262680	9770	9770	9770	9770	0
78	20240703	194500	45262680	9770	9770	9770	9770	0
79	20240703	194400	45262680	9770	9770	9770	9770	0
80	20240703	194300	45262680	9770	9770	9770	9770	0
81	20240703	194200	45262680	9770	9770	9770	9770	0
82	20240703	194100	45262680	9770	9770	9770	9770	0
83	20240703	194000	45262680	9770	9770	9770	9770	0
84	20240703	193900	45262680	9770	9770	9770	9770	0
85	20240703	193800	45262680	9770	9770	9770	9770	0
86	20240703	193700	45262680	9770	9770	9770	9770	0
87	20240703	193600	45262680	9770	9770	9770	9770	0
88	20240703	193500	45262680	9770	9770	9770	9770	0
89	20240703	193400	45262680	9770	9770	9770	9770	0
90	20240703	193300	45262680	9770	9770	9770	9770	0
91	20240703	193200	45262680	9770	9770	9770	9770	0
92	20240703	193100	45262680	9770	9770	9770	9770	23
93	20240703	193000	45262680	9770	9770	9770	9770	0
94	20240703	192900	45262680	9770	9770	9770	9770	0
95	20240703	192800	45262680	9770	9770	9770	9770	0
96	20240703	192700	45262680	9770	9770	9770	9770	0
97	20240703	192600	45262680	9770	9770	9770	9770	0
98	20240703	192500	45262680	9770	9770	9770	9770	0
99	20240703	192400	45262680	9770	9770	9770	9770	0
100	20240703	192300	45262680	9770	9770	9770	9770	0
101	20240703	192200	45262680	9770	9770	9770	9770	0
102	20240703	192100	45262680	9770	9770	9770	9770	0
103	20240703	192000	45262680	9770	9770	9770	9770	0
104	20240703	191900	45262680	9770	9770	9770	9770	0
105	20240703	191800	45262680	9770	9770	9770	9770	0
106	20240703	191700	45262680	9770	9770	9770	9770	0
107	20240703	191600	45262680	9770	9770	9770	9770	0
108	20240703	191500	45262680	9770	9770	9770	9770	0
109	20240703	191400	45262680	9770	9770	9770	9770	0
110	20240703	191300	45262680	9770	9770	9770	9770	0
111	20240703	191200	45262680	9770	9770	9770	9770	0
112	20240703	191100	45262680	9770	9770	9770	9770	0
113	20240703	191000	45262680	9770	9770	9770	9770	0
114	20240703	190900	45262680	9770	9770	9770	9770	0
115	20240703	190800	45262680	9770	9770	9770	9770	0
116	20240703	190700	45262680	9770	9770	9770	9770	0
117	20240703	190600	45262680	9770	9770	9770	9770	0
118	20240703	190500	45262680	9770	9770	9770	9770	0
119	20240703	190400	45262680	9770	9770	9770	9770	0
120	20240703	190300	45262680	9770	9770	9770	9770	0
121	20240703	190200	45262680	9770	9770	9770	9770	0
122	20240703	190100	45262680	9770	9770	9770	9770	23
123	20240703	190000	45262680	9770	9770	9770	9770	0
124	20240703	185900	45262680	9770	9770	9770	9770	0
125	20240703	185800	45262680	9770	9770	9770	9770	0
126	20240703	185700	45262680	9770	9770	9770	9770	0
127	20240703	185600	45262680	9770	9770	9770	9770	0
128	20240703	185500	45262680	9770	9770	9770	9770	0
129	20240703	185400	45262680	9770	9770	9770	9770	0
130	20240703	185300	45262680	9770	9770	9770	9770	0
131	20240703	185200	45262680	9770	9770	9770	9770	0
132	20240703	185100	45262680	9770	9770	9770	9770	0
133	20240703	185000	45262680	9770	9770	9770	9770	0
134	20240703	184900	45262680	9770	9770	9770	9770	0
135	20240703	184800	45262680	9770	9770	9770	9770	0
136	20240703	184700	45262680	9770	9770	9770	9770	0
137	20240703	184600	45262680	9770	9770	9770	9770	0
138	20240703	184500	45262680	9770	9770	9770	9770	0
139	20240703	184400	45262680	9770	9770	9770	9770	0
140	20240703	184300	45262680	9770	9770	9770	9770	0
141	20240703	184200	45262680	9770	9770	9770	9770	0
142	20240703	184100	45262680	9770	9770	9770	9770	0
143	20240703	184000	45262680	9770	9770	9770	9770	0
144	20240703	183900	45262680	9770	9770	9770	9770	0
145	20240703	183800	45262680	9770	9770	9770	9770	0
146	20240703	183700	45262680	9770	9770	9770	9770	0
147	20240703	183600	45262680	9770	9770	9770	9770	0
148	20240703	183500	45262680	9770	9770	9770	9770	0
149	20240703	183400	45262680	9770	9770	9770	9770	0
150	20240703	183300	45262680	9770	9770	9770	9770	0
151	20240703	183200	45262680	9770	9770	9770	9770	0
152	20240703	183100	45262680	9770	9770	9770	9770	23
153	20240703	183000	45262680	9770	9770	9770	9770	0
154	20240703	182900	45262680	9770	9770	9770	9770	0
155	20240703	182800	45262680	9770	9770	9770	9770	0
156	20240703	182700	45262680	9770	9770	9770	9770	0
157	20240703	182600	45262680	9770	9770	9770	9770	0
158	20240703	182500	45262680	9770	9770	9770	9770	0
159	20240703	182400	45262680	9770	9770	9770	9770	0
160	20240703	182300	45262680	9770	9770	9770	9770	0
161	20240703	182200	45262680	9770	9770	9770	9770	0
162	20240703	182100	45262680	9770	9770	9770	9770	0
163	20240703	182000	45262680	9770	9770	9770	9770	0
164	20240703	181900	45262680	9770	9770	9770	9770	0
165	20240703	181800	45262680	9770	9770	9770	9770	0
166	20240703	181700	45262680	9770	9770	9770	9770	0
167	20240703	181600	45262680	9770	9770	9770	9770	0
168	20240703	181500	45262680	9770	9770	9770	9770	0
169	20240703	181400	45262680	9770	9770	9770	9770	0
170	20240703	181300	45262680	9770	9770	9770	9770	0
171	20240703	181200	45262680	9770	9770	9770	9770	0
172	20240703	181100	45262680	9770	9770	9770	9770	0
173	20240703	181000	45262680	9770	9770	9770	9770	0
174	20240703	180900	45262680	9770	9770	9770	9770	0
175	20240703	180800	45262680	9770	9770	9770	9770	0
176	20240703	180700	45262680	9770	9770	9770	9770	0
177	20240703	180600	45262680	9770	9770	9770	9770	0
178	20240703	180500	45262680	9770	9770	9770	9770	0
179	20240703	180400	45262680	9770	9770	9770	9770	0
180	20240703	180300	45262680	9770	9770	9770	9770	0
181	20240703	180200	45262680	9770	9770	9770	9770	0
182	20240703	180100	45262680	9770	9770	9770	9770	23
183	20240703	180000	45262680	9770	9770	9770	9770	0
184	20240703	175900	45262680	9770	9770	9770	9770	0
185	20240703	175800	45262680	9770	9770	9770	9770	0
186	20240703	175700	45262680	9770	9770	9770	9770	0
187	20240703	175600	45262680	9770	9770	9770	9770	0
188	20240703	175500	45262680	9770	9770	9770	9770	0
189	20240703	175400	45262680	9770	9770	9770	9770	0
190	20240703	175300	45262680	9770	9770	9770	9770	0
191	20240703	175200	45262680	9770	9770	9770	9770	0
192	20240703	175100	45262680	9770	9770	9770	9770	0
193	20240703	175000	45262680	9770	9770	9770	9770	0
194	20240703	174900	45262680	9770	9770	9770	9770	0
195	20240703	174800	45262680	9770	9770	9770	9770	0
196	20240703	174700	45262680	9770	9770	9770	9770	0
197	20240703	174600	45262680	9770	9770	9770	9770	0
198	20240703	174500	45262680	9770	9770	9770	9770	0
199	20240703	174400	45262680	9770	9770	9770	9770	0
200	20240703	174300	45262680	9770	9770	9770	9770	0
201	20240703	174200	45262680	9770	9770	9770	9770	0
202	20240703	174100	45262680	9770	9770	9770	9770	0
203	20240703	174000	45262680	9770	9770	9770	9770	0
204	20240703	173900	45262680	9770	9770	9770	9770	0
205	20240703	173800	45262680	9770	9770	9770	9770	0
206	20240703	173700	45262680	9770	9770	9770	9770	0
207	20240703	173600	45262680	9770	9770	9770	9770	0
208	20240703	173500	45262680	9770	9770	9770	9770	0
209	20240703	173400	45262680	9770	9770	9770	9770	0
210	20240703	173300	45262680	9770	9770	9770	9770	0
211	20240703	173200	45262680	9770	9770	9770	9770	0
212	20240703	173100	45262680	9770	9770	9770	9770	23
213	20240703	173000	45262680	9770	9770	9770	9770	0
214	20240703	172900	45262680	9770	9770	9770	9770	0
215	20240703	172800	45262680	9770	9770	9770	9770	0
216	20240703	172700	45262680	9770	9770	9770	9770	0
217	20240703	172600	45262680	9770	9770	9770	9770	0
218	20240703	172500	45262680	9770	9770	9770	9770	0
219	20240703	172400	45262680	9770	9770	9770	9770	0
220	20240703	172300	45262680	9770	9770	9770	9770	0
221	20240703	172200	45262680	9770	9770	9770	9770	0
222	20240703	172100	45262680	9770	9770	9770	9770	0
223	20240703	172000	45262680	9770	9770	9770	9770	0
224	20240703	171900	45262680	9770	9770	9770	9770	0
225	20240703	171800	45262680	9770	9770	9770	9770	0
226	20240703	171700	45262680	9770	9770	9770	9770	0
227	20240703	171600	45262680	9770	9770	9770	9770	0
228	20240703	171500	45262680	9770	9770	9770	9770	0
229	20240703	171400	45262680	9770	9770	9770	9770	0
230	20240703	171300	45262680	9770	9770	9770	9770	0
231	20240703	171200	45262680	9770	9770	9770	9770	0
232	20240703	171100	45262680	9770	9770	9770	9770	0
233	20240703	171000	45262680	9770	9770	9770	9770	0
234	20240703	170900	45262680	9770	9770	9770	9770	0
235	20240703	170800	45262680	9770	9770	9770	9770	0
236	20240703	170700	45262680	9770	9770	9770	9770	0
237	20240703	170600	45262680	9770	9770	9770	9770	0
238	20240703	170500	45262680	9770	9770	9770	9770	0
239	20240703	170400	45262680	9770	9770	9770	9770	0
240	20240703	170300	45262680	9770	9770	9770	9770	0
241	20240703	170200	45262680	9770	9770	9770	9770	0
242	20240703	170100	45262680	9770	9770	9770	9770	23
243	20240703	170000	45262680	9770	9770	9770	9770	0
244	20240703	165900	45262680	9770	9770	9770	9770	0
245	20240703	165800	45262680	9770	9770	9770	9770	0
246	20240703	165700	45262680	9770	9770	9770	9770	0
247	20240703	165600	45262680	9770	9770	9770	9770	0
248	20240703	165500	45262680	9770	9770	9770	9770	0
249	20240703	165400	45262680	9770	9770	9770	9770	0
250	20240703	165300	45262680	9770	9770	9770	9770	0
251	20240703	165200	45262680	9770	9770	9770	9770	0
252	20240703	165100	45262680	9770	9770	9770	9770	0
253	20240703	165000	45262680	9770	9770	9770	9770	0
254	20240703	164900	45262680	9770	9770	9770	9770	0
255	20240703	164800	45262680	9770	9770	9770	9770	0
256	20240703	164700	45262680	9770	9770	9770	9770	0
257	20240703	164600	45262680	9770	9770	9770	9770	0
258	20240703	164500	45262680	9770	9770	9770	9770	0
259	20240703	164400	45262680	9770	9770	9770	9770	0
260	20240703	164300	45262680	9770	9770	9770	9770	0
261	20240703	164200	45262680	9770	9770	9770	9770	0
262	20240703	164100	45262680	9770	9770	9770	9770	0
263	20240703	164000	45262680	9770	9770	9770	9770	0
264	20240703	163900	45262680	9770	9770	9770	9770	0
265	20240703	163800	45262680	9770	9770	9770	9770	0
266	20240703	163700	45262680	9770	9770	9770	9770	0
267	20240703	163600	45262680	9770	9770	9770	9770	0
268	20240703	163500	45262680	9770	9770	9770	9770	0
269	20240703	163400	45262680	9770	9770	9770	9770	0
270	20240703	163300	45262680	9770	9770	9770	9770	0
271	20240703	163200	45262680	9770	9770	9770	9770	0
272	20240703	163100	45262680	9770	9770	9770	9770	23
273	20240703	163000	45262680	9770	9770	9770	9770	0
274	20240703	162900	45262680	9770	9770	9770	9770	0
275	20240703	162800	45262680	9770	9770	9770	9770	0
276	20240703	162700	45262680	9770	9770	9770	9770	0
277	20240703	162600	45262680	9770	9770	9770	9770	0
278	20240703	162500	45262680	9770	9770	9770	9770	0
279	20240703	162400	45262680	9770	9770	9770	9770	0
280	20240703	162300	45262680	9770	9770	9770	9770	0
281	20240703	162200	45262680	9770	9770	9770	9770	0
282	20240703	162100	45262680	9770	9770	9770	9770	0
283	20240703	162000	45262680	9770	9770	9770	9770	0
284	20240703	161900	45262680	9770	9770	9770	9770	0
285	20240703	161800	45262680	9770	9770	9770	9770	0
286	20240703	161700	45262680	9770	9770	9770	9770	0
287	20240703	161600	45262680	9770	9770	9770	9770	0
288	20240703	161500	45262680	9770	9770	9770	9770	0
289	20240703	161400	45262680	9770	9770	9770	9770	0
290	20240703	161300	45262680	9770	9770	9770	9770	0
291	20240703	161200	45262680	9770	9770	9770	9770	0
292	20240703	161100	45262680	9770	9770	9770	9770	0
293	20240703	161000	45262680	9770	9770	9770	9770	0
294	20240703	160900	45262680	9770	9770	9770	9770	0
295	20240703	160800	45262680	9770	9770	9770	9770	0
296	20240703	160700	45262680	9770	9770	9770	9770	0
297	20240703	160600	45262680	9770	9770	9770	9770	0
298	20240703	160500	45262680	9770	9770	9770	9770	0
299	20240703	160400	45262680	9770	9770	9770	9770	0
300	20240703	160300	45262680	9770	9770	9770	9770	0
301	20240703	160200	45262680	9770	9770	9770	9770	0
302	20240703	160100	45262680	9770	9770	9770	9770	23
303	20240703	160000	45262680	9770	9770	9770	9770	0
304	20240703	155900	45262680	9770	9770	9770	9770	0
305	20240703	155800	45262680	9770	9770	9770	9770	0
306	20240703	155700	45262680	9770	9770	9770	9770	0
307	20240703	155600	45262680	9770	9770	9770	9770	0
308	20240703	155500	45262680	9770	9770	9770	9770	0
309	20240703	155400	45262680	9770	9770	9770	9770	0
310	20240703	155300	45262680	9770	9770	9770	9770	0
311	20240703	155200	45262680	9770	9770	9770	9770	0
312	20240703	155100	45262680	9770	9770	9770	9770	0
313	20240703	155000	45262680	9770	9770	9770	9770	0
314	20240703	154900	45262680	9770	9770	9770	9770	0
315	20240703	154800	45262680	9770	9770	9770	9770	0
316	20240703	154700	45262680	9770	9770	9770	9770	0
317	20240703	154600	45262680	9770	9770	9770	9770	0
318	20240703	154500	45262680	9770	9770	9770	9770	0
319	20240703	154400	45262680	9770	9770	9770	9770	0
320	20240703	154300	45262680	9770	9770	9770	9770	0
321	20240703	154200	45262680	9770	9770	9770	9770	0
322	20240703	154100	45262680	9770	9770	9770	9770	0
323	20240703	154000	45262680	9770	9770	9770	9770	0
324	20240703	153900	45262680	9770	9770	9770	9770	0
325	20240703	153800	45262680	9770	9770	9770	9770	0
326	20240703	153700	45262680	9770	9770	9770	9770	0
327	20240703	153600	45262680	9770	9770	9770	9770	0
328	20240703	153500	45262680	9770	9770	9770	9770	0
329	20240703	153400	45262680	9770	9770	9770	9770	0
330	20240703	153300	45262680	9770	9770	9770	9770	0
331	20240703	153200	45262680	9770	9770	9770	9770	0
332	20240703	153100	45262680	9770	9770	9770	9770	23
333	20240703	153000	45262680	9770	9770	9770	9770	23
334	20240703	152900	45037970	9730	9730	9730	9730	0
335	20240703	152800	45037970	9730	9730	9730	9730	0
336	20240703	152700	45037970	9730	9730	9730	9730	0
337	20240703	152600	45037970	9730	9730	9730	9730	0
338	20240703	152500	45037970	9730	9730	9730	9730	0
339	20240703	152400	45037970	9730	9730	9730	9730	0
340	20240703	152300	45037970	9730	9730	9730	9730	0
341	20240703	152200	45037970	9730	9730	9730	9730	0
342	20240703	152100	45037970	9730	9730	9730	9730	0
343	20240703	152000	45037970	9730	9730	9730	9730	0
344	20240703	151900	45037970	9730	9680	9730	9680	24
345	20240703	151800	44804720	9740	9740	9740	9740	1
346	20240703	151700	44794980	9680	9680	9680	9680	1
347	20240703	151600	44785300	9770	9770	9770	9770	0
348	20240703	151500	44785300	9770	9770	9770	9770	0
349	20240703	151400	44785300	9770	9770	9770	9770	0
350	20240703	151300	44785300	9770	9770	9770	9770	0
351	20240703	151200	44785300	9770	9670	9770	9670	100
352	20240703	151100	43811190	9600	9600	9600	9600	0
353	20240703	151000	43811190	9600	9600	9600	9600	0
354	20240703	150900	43811190	9600	9600	9600	9600	0
355	20240703	150800	43811190	9600	9600	9600	9600	0
356	20240703	150700	43811190	9600	9600	9600	9600	0
357	20240703	150600	43811190	9600	9600	9600	9600	0
358	20240703	150500	43811190	9600	9600	9600	9600	0
359	20240703	150400	43811190	9600	9600	9600	9600	0
360	20240703	150300	43811190	9600	9600	9600	9600	0
361	20240703	150200	43811190	9600	9600	9600	9600	0
362	20240703	150100	43811190	9600	9600	9600	9600	0
363	20240703	150000	43811190	9600	9600	9600	9600	0
364	20240703	145900	43811190	9600	9600	9600	9600	0
365	20240703	145800	43811190	9600	9600	9600	9600	0
366	20240703	145700	43811190	9600	9600	9600	9600	0
367	20240703	145600	43811190	9600	9600	9600	9600	100
368	20240703	145500	42851190	9620	9660	9660	9620	146
369	20240703	145400	41441270	9680	9680	9680	9680	0
370	20240703	145300	41441270	9680	9680	9680	9680	0
371	20240703	145200	41441270	9680	9680	9680	9680	0
372	20240703	145100	41441270	9680	9680	9680	9680	0
373	20240703	145000	41441270	9680	9680	9680	9680	0
374	20240703	144900	41441270	9680	9680	9680	9680	0
375	20240703	144800	41441270	9680	9680	9680	9680	0
376	20240703	144700	41441270	9680	9680	9680	9680	0
377	20240703	144600	41441270	9680	9680	9680	9680	0
378	20240703	144500	41441270	9680	9680	9680	9680	0
379	20240703	144400	41441270	9680	9680	9680	9680	0
380	20240703	144300	41441270	9680	9680	9680	9680	0
381	20240703	144200	41441270	9680	9680	9680	9680	0
382	20240703	144100	41441270	9680	9680	9680	9680	25
383	20240703	144000	41199270	9700	9700	9700	9700	0
384	20240703	143900	41199270	9700	9700	9700	9700	0
385	20240703	143800	41199270	9700	9700	9700	9700	0
386	20240703	143700	41199270	9700	9700	9700	9700	0
387	20240703	143600	41199270	9700	9710	9710	9700	37
388	20240703	143500	40840350	9710	9700	9770	9700	59
389	20240703	143400	40265200	9700	9700	9700	9700	0
390	20240703	143300	40265200	9700	9700	9700	9700	0
391	20240703	143200	40265200	9700	9700	9700	9700	0
392	20240703	143100	40265200	9700	9690	9700	9690	13
393	20240703	143000	40139220	9690	9690	9690	9690	0
394	20240703	142900	40139220	9690	9690	9690	9690	0
395	20240703	142800	40139220	9690	9690	9690	9690	0
396	20240703	142700	40139220	9690	9690	9690	9690	0
397	20240703	142600	40139220	9690	9690	9690	9690	0
398	20240703	142500	40139220	9690	9690	9690	9690	0
399	20240703	142400	40139220	9690	9690	9690	9690	0
400	20240703	142300	40139220	9690	9690	9690	9690	11
401	20240703	142200	40032630	9660	9660	9660	9660	0
402	20240703	142100	40032630	9660	9660	9660	9660	0
403	20240703	142000	40032630	9660	9660	9660	9660	0
404	20240703	141900	40032630	9660	9660	9660	9660	0
405	20240703	141800	40032630	9660	9660	9660	9660	0
406	20240703	141700	40032630	9660	9660	9660	9660	0
407	20240703	141600	40032630	9660	9660	9660	9660	0
408	20240703	141500	40032630	9660	9660	9660	9660	0
409	20240703	141400	40032630	9660	9660	9660	9660	0
410	20240703	141300	40032630	9660	9660	9660	9660	0
411	20240703	141200	40032630	9660	9660	9660	9660	0
412	20240703	141100	40032630	9660	9660	9660	9660	0
413	20240703	141000	40032630	9660	9660	9660	9660	0
414	20240703	140900	40032630	9660	9660	9660	9660	0
415	20240703	140800	40032630	9660	9660	9660	9660	0
416	20240703	140700	40032630	9660	9700	9700	9660	2
417	20240703	140600	40013270	9710	9710	9710	9710	0
418	20240703	140500	40013270	9710	9710	9710	9710	0
419	20240703	140400	40013270	9710	9710	9710	9710	0
420	20240703	140300	40013270	9710	9710	9710	9710	0
421	20240703	140200	40013270	9710	9710	9710	9710	0
422	20240703	140100	40013270	9710	9710	9710	9710	0
423	20240703	140000	40013270	9710	9710	9710	9710	0
424	20240703	135900	40013270	9710	9710	9710	9710	1
425	20240703	135800	40003560	9670	9670	9670	9670	0
426	20240703	135700	40003560	9670	9670	9670	9670	0
427	20240703	135600	40003560	9670	9670	9670	9670	0
428	20240703	135500	40003560	9670	9670	9670	9670	0
429	20240703	135400	40003560	9670	9670	9670	9670	0
430	20240703	135300	40003560	9670	9670	9670	9670	0
431	20240703	135200	40003560	9670	9670	9670	9670	0
432	20240703	135100	40003560	9670	9670	9670	9670	0
433	20240703	135000	40003560	9670	9670	9670	9670	0
434	20240703	134900	40003560	9670	9670	9670	9670	0
435	20240703	134800	40003560	9670	9670	9670	9670	0
436	20240703	134700	40003560	9670	9670	9670	9670	0
437	20240703	134600	40003560	9670	9670	9670	9670	0
438	20240703	134500	40003560	9670	9670	9670	9670	1
439	20240703	134400	39993890	9770	9770	9770	9770	0
440	20240703	134300	39993890	9770	9770	9770	9770	0
441	20240703	134200	39993890	9770	9770	9770	9770	0
442	20240703	134100	39993890	9770	9770	9770	9770	0
443	20240703	134000	39993890	9770	9770	9770	9770	0
444	20240703	133900	39993890	9770	9640	9770	9640	434
445	20240703	133800	35802030	9620	9620	9620	9620	0
446	20240703	133700	35802030	9620	9620	9620	9620	0
447	20240703	133600	35802030	9620	9620	9620	9620	0
448	20240703	133500	35802030	9620	9620	9620	9620	0
449	20240703	133400	35802030	9620	9620	9620	9620	0
450	20240703	133300	35802030	9620	9620	9620	9620	0
451	20240703	133200	35802030	9620	9620	9620	9620	0
452	20240703	133100	35802030	9620	9620	9620	9620	0
453	20240703	133000	35802030	9620	9620	9620	9620	0
454	20240703	132900	35802030	9620	9620	9620	9620	0
455	20240703	132800	35802030	9620	9620	9620	9620	0
456	20240703	132700	35802030	9620	9620	9620	9620	0
457	20240703	132600	35802030	9620	9620	9620	9620	0
458	20240703	132500	35802030	9620	9620	9620	9620	0
459	20240703	132400	35802030	9620	9620	9620	9620	0
460	20240703	132300	35802030	9620	9620	9620	9620	0
461	20240703	132200	35802030	9620	9620	9620	9620	0
462	20240703	132100	35802030	9620	9620	9620	9620	0
463	20240703	132000	35802030	9620	9620	9620	9620	0
464	20240703	131900	35802030	9620	9620	9620	9620	0
465	20240703	131800	35802030	9620	9620	9620	9620	0
466	20240703	131700	35802030	9620	9620	9620	9620	0
467	20240703	131600	35802030	9620	9620	9620	9620	0
468	20240703	131500	35802030	9620	9620	9620	9620	0
469	20240703	131400	35802030	9620	9620	9620	9620	0
470	20240703	131300	35802030	9620	9620	9620	9620	0
471	20240703	131200	35802030	9620	9620	9620	9620	0
472	20240703	131100	35802030	9620	9620	9620	9620	0
473	20240703	131000	35802030	9620	9620	9620	9620	0
474	20240703	130900	35802030	9620	9610	9620	9610	285
475	20240703	130800	33061000	9610	9610	9610	9610	50
476	20240703	130700	32580500	9610	9660	9660	9610	149
477	20240703	130600	31142800	9660	9660	9660	9660	0
478	20240703	130500	31142800	9660	9660	9660	9660	0
479	20240703	130400	31142800	9660	9660	9660	9660	0
480	20240703	130300	31142800	9660	9660	9660	9660	0
481	20240703	130200	31142800	9660	9660	9660	9660	0
482	20240703	130100	31142800	9660	9660	9660	9660	0
483	20240703	130000	31142800	9660	9660	9660	9660	0
484	20240703	125900	31142800	9660	9660	9660	9660	0
485	20240703	125800	31142800	9660	9660	9660	9660	0
486	20240703	125700	31142800	9660	9660	9660	9660	0
487	20240703	125600	31142800	9660	9660	9660	9660	0
488	20240703	125500	31142800	9660	9660	9660	9660	0
489	20240703	125400	31142800	9660	9660	9660	9660	0
490	20240703	125300	31142800	9660	9660	9660	9660	1
491	20240703	125200	31133140	9650	9650	9650	9650	0
492	20240703	125100	31133140	9650	9650	9650	9650	0
493	20240703	125000	31133140	9650	9650	9650	9650	0
494	20240703	124900	31133140	9650	9650	9650	9650	0
495	20240703	124800	31133140	9650	9650	9650	9650	0
496	20240703	124700	31133140	9650	9650	9650	9650	0
497	20240703	124600	31133140	9650	9650	9650	9650	0
498	20240703	124500	31133140	9650	9650	9650	9650	0
499	20240703	124400	31133140	9650	9660	9660	9650	22
500	20240703	124300	30920730	9660	9660	9660	9660	0
501	20240703	124200	30920730	9660	9660	9660	9660	0
502	20240703	124100	30920730	9660	9660	9660	9660	0
503	20240703	124000	30920730	9660	9660	9660	9660	0
504	20240703	123900	30920730	9660	9660	9660	9660	0
505	20240703	123800	30920730	9660	9660	9660	9660	1
506	20240703	123700	30911070	9660	9660	9660	9660	0
507	20240703	123600	30911070	9660	9660	9660	9660	0
508	20240703	123500	30911070	9660	9660	9660	9660	0
509	20240703	123400	30911070	9660	9660	9660	9660	0
510	20240703	123300	30911070	9660	9660	9660	9660	0
511	20240703	123200	30911070	9660	9660	9660	9660	0
512	20240703	123100	30911070	9660	9660	9660	9660	0
513	20240703	123000	30911070	9660	9660	9660	9660	0
514	20240703	122900	30911070	9660	9660	9660	9660	0
515	20240703	122800	30911070	9660	9660	9660	9660	0
516	20240703	122700	30911070	9660	9660	9660	9660	0
517	20240703	122600	30911070	9660	9660	9660	9660	0
518	20240703	122500	30911070	9660	9660	9660	9660	0
519	20240703	122400	30911070	9660	9660	9660	9660	0
520	20240703	122300	30911070	9660	9660	9660	9660	100
521	20240703	122200	29945070	9660	9660	9660	9660	0
522	20240703	122100	29945070	9660	9660	9660	9660	0
523	20240703	122000	29945070	9660	9660	9660	9660	0
524	20240703	121900	29945070	9660	9660	9660	9660	0
525	20240703	121800	29945070	9660	9650	9660	9650	87
526	20240703	121700	29105490	9650	9650	9650	9650	0
527	20240703	121600	29105490	9650	9650	9650	9650	96
528	20240703	121500	28179090	9660	9660	9660	9660	0
529	20240703	121400	28179090	9660	9660	9660	9660	22
530	20240703	121300	27966570	9680	9700	9700	9680	1095
531	20240703	121200	17352990	9770	9770	9770	9770	0
532	20240703	121100	17352990	9770	9770	9770	9770	0
533	20240703	121000	17352990	9770	9770	9770	9770	0
534	20240703	120900	17352990	9770	9770	9770	9770	0
535	20240703	120800	17352990	9770	9770	9770	9770	0
536	20240703	120700	17352990	9770	9770	9770	9770	0
537	20240703	120600	17352990	9770	9770	9770	9770	16
538	20240703	120500	17196670	9770	9770	9770	9770	0
539	20240703	120400	17196670	9770	9770	9770	9770	0
540	20240703	120300	17196670	9770	9770	9770	9770	0
541	20240703	120200	17196670	9770	9770	9770	9770	0
542	20240703	120100	17196670	9770	9770	9770	9770	0
543	20240703	120000	17196670	9770	9770	9770	9770	0
544	20240703	115900	17196670	9770	9770	9770	9770	0
545	20240703	115800	17196670	9770	9710	9770	9710	210
546	20240703	115700	15157510	9710	9710	9710	9710	11
547	20240703	115600	15050700	9710	9710	9710	9710	0
548	20240703	115500	15050700	9710	9710	9710	9710	0
549	20240703	115400	15050700	9710	9710	9710	9710	0
550	20240703	115300	15050700	9710	9710	9710	9710	0
551	20240703	115200	15050700	9710	9710	9710	9710	0
552	20240703	115100	15050700	9710	9710	9710	9710	0
553	20240703	115000	15050700	9710	9710	9710	9710	1
554	20240703	114900	15040990	9710	9710	9710	9710	0
555	20240703	114800	15040990	9710	9710	9710	9710	0
556	20240703	114700	15040990	9710	9710	9710	9710	0
557	20240703	114600	15040990	9710	9710	9710	9710	0
558	20240703	114500	15040990	9710	9710	9710	9710	5
559	20240703	114400	14992440	9710	9710	9710	9710	0
560	20240703	114300	14992440	9710	9710	9710	9710	0
561	20240703	114200	14992440	9710	9710	9710	9710	0
562	20240703	114100	14992440	9710	9710	9710	9710	0
563	20240703	114000	14992440	9710	9710	9710	9710	0
564	20240703	113900	14992440	9710	9710	9710	9710	0
565	20240703	113800	14992440	9710	9710	9710	9710	573
566	20240703	113700	9428610	9770	9770	9770	9770	1
567	20240703	113600	9418840	9770	9770	9770	9770	11
568	20240703	113500	9311370	9770	9770	9770	9770	0
569	20240703	113400	9311370	9770	9770	9770	9770	0
570	20240703	113300	9311370	9770	9770	9770	9770	0
571	20240703	113200	9311370	9770	9770	9770	9770	0
572	20240703	113100	9311370	9770	9770	9770	9770	0
573	20240703	113000	9311370	9770	9770	9770	9770	0
574	20240703	112900	9311370	9770	9770	9770	9770	0
575	20240703	112800	9311370	9770	9770	9770	9770	0
576	20240703	112700	9311370	9770	9770	9770	9770	0
577	20240703	112600	9311370	9770	9770	9770	9770	0
578	20240703	112500	9311370	9770	9770	9770	9770	0
579	20240703	112400	9311370	9770	9770	9770	9770	0
580	20240703	112300	9311370	9770	9770	9770	9770	0
581	20240703	112200	9311370	9770	9770	9770	9770	0
582	20240703	112100	9311370	9770	9770	9770	9770	0
583	20240703	112000	9311370	9770	9770	9770	9770	0
584	20240703	111900	9311370	9770	9770	9770	9770	0
585	20240703	111800	9311370	9770	9770	9770	9770	0
586	20240703	111700	9311370	9770	9770	9770	9770	0
587	20240703	111600	9311370	9770	9770	9770	9770	0
588	20240703	111500	9311370	9770	9770	9770	9770	0
589	20240703	111400	9311370	9770	9770	9770	9770	0
590	20240703	111300	9311370	9770	9770	9770	9770	0
591	20240703	111200	9311370	9770	9770	9770	9770	0
592	20240703	111100	9311370	9770	9770	9770	9770	0
593	20240703	111000	9311370	9770	9770	9770	9770	0
594	20240703	110900	9311370	9770	9770	9770	9770	0
595	20240703	110800	9311370	9770	9770	9770	9770	0
596	20240703	110700	9311370	9770	9770	9770	9770	0
597	20240703	110600	9311370	9770	9770	9770	9770	0
598	20240703	110500	9311370	9770	9770	9770	9770	0
599	20240703	110400	9311370	9770	9770	9770	9770	10
600	20240703	110300	9213670	9720	9720	9720	9720	0
601	20240703	110200	9213670	9720	9720	9720	9720	10
602	20240703	110100	9116470	9710	9710	9710	9710	0
603	20240703	110000	9116470	9710	9710	9710	9710	0
604	20240703	105900	9116470	9710	9710	9710	9710	0
605	20240703	105800	9116470	9710	9710	9710	9710	0
606	20240703	105700	9116470	9710	9710	9710	9710	0
607	20240703	105600	9116470	9710	9710	9710	9710	0
608	20240703	105500	9116470	9710	9730	9730	9710	55
609	20240703	105400	8582380	9730	9730	9730	9730	0
610	20240703	105300	8582380	9730	9730	9730	9730	0
611	20240703	105200	8582380	9730	9730	9730	9730	0
612	20240703	105100	8582380	9730	9730	9730	9730	0
613	20240703	105000	8582380	9730	9730	9730	9730	0
614	20240703	104900	8582380	9730	9730	9730	9730	0
615	20240703	104800	8582380	9730	9730	9730	9730	0
616	20240703	104700	8582380	9730	9730	9730	9730	0
617	20240703	104600	8582380	9730	9730	9730	9730	0
618	20240703	104500	8582380	9730	9730	9730	9730	0
619	20240703	104400	8582380	9730	9730	9730	9730	0
620	20240703	104300	8582380	9730	9730	9730	9730	0
621	20240703	104200	8582380	9730	9730	9730	9730	0
622	20240703	104100	8582380	9730	9730	9730	9730	0
623	20240703	104000	8582380	9730	9730	9730	9730	0
624	20240703	103900	8582380	9730	9730	9730	9730	0
625	20240703	103800	8582380	9730	9730	9730	9730	0
626	20240703	103700	8582380	9730	9730	9730	9730	0
627	20240703	103600	8582380	9730	9730	9730	9730	0
628	20240703	103500	8582380	9730	9730	9730	9730	0
629	20240703	103400	8582380	9730	9730	9730	9730	22
630	20240703	103300	8368320	9720	9720	9720	9720	0
631	20240703	103200	8368320	9720	9720	9720	9720	0
632	20240703	103100	8368320	9720	9720	9720	9720	0
633	20240703	103000	8368320	9720	9720	9720	9720	0
634	20240703	102900	8368320	9720	9720	9720	9720	0
635	20240703	102800	8368320	9720	9720	9720	9720	0
636	20240703	102700	8368320	9720	9720	9720	9720	0
637	20240703	102600	8368320	9720	9720	9720	9720	0
638	20240703	102500	8368320	9720	9720	9720	9720	51
639	20240703	102400	7872600	9730	9730	9730	9730	0
640	20240703	102300	7872600	9730	9730	9730	9730	0
641	20240703	102200	7872600	9730	9730	9730	9730	0
642	20240703	102100	7872600	9730	9730	9730	9730	0
643	20240703	102000	7872600	9730	9730	9730	9730	0
644	20240703	101900	7872600	9730	9730	9730	9730	0
645	20240703	101800	7872600	9730	9730	9730	9730	0
646	20240703	101700	7872600	9730	9730	9730	9730	13
647	20240703	101600	7746110	9730	9730	9730	9730	0
648	20240703	101500	7746110	9730	9730	9730	9730	18
649	20240703	101400	7570970	9730	9730	9730	9730	0
650	20240703	101300	7570970	9730	9730	9730	9730	0
651	20240703	101200	7570970	9730	9790	9790	9730	51
652	20240703	101100	7071740	9740	9730	9790	9730	105
653	20240703	101000	6048370	9710	9710	9710	9710	8
654	20240703	100900	5970690	9730	9730	9730	9730	0
655	20240703	100800	5970690	9730	9730	9730	9730	0
656	20240703	100700	5970690	9730	9730	9730	9730	0
657	20240703	100600	5970690	9730	9730	9730	9730	0
658	20240703	100500	5970690	9730	9730	9730	9730	0
659	20240703	100400	5970690	9730	9730	9730	9730	0
660	20240703	100300	5970690	9730	9730	9730	9730	0
661	20240703	100200	5970690	9730	9730	9730	9730	0
662	20240703	100100	5970690	9730	9730	9730	9730	0
663	20240703	100000	5970690	9730	9730	9730	9730	0
664	20240703	095900	5970690	9730	9730	9730	9730	0
665	20240703	095800	5970690	9730	9730	9730	9730	0
666	20240703	095700	5970690	9730	9730	9730	9730	38
667	20240703	095600	5600950	9740	9740	9740	9740	0
668	20240703	095500	5600950	9740	9740	9740	9740	0
669	20240703	095400	5600950	9740	9740	9740	9740	0
670	20240703	095300	5600950	9740	9740	9740	9740	0
671	20240703	095200	5600950	9740	9740	9740	9740	0
672	20240703	095100	5600950	9740	9740	9740	9740	0
673	20240703	095000	5600950	9740	9740	9740	9740	0
674	20240703	094900	5600950	9740	9740	9740	9740	0
675	20240703	094800	5600950	9740	9740	9740	9740	0
676	20240703	094700	5600950	9740	9740	9740	9740	0
677	20240703	094600	5600950	9740	9740	9740	9740	0
678	20240703	094500	5600950	9740	9740	9740	9740	0
679	20240703	094400	5600950	9740	9740	9740	9740	11
680	20240703	094300	5493810	9740	9740	9740	9740	0
681	20240703	094200	5493810	9740	9740	9740	9740	0
682	20240703	094100	5493810	9740	9740	9740	9740	0
683	20240703	094000	5493810	9740	9740	9740	9740	0
684	20240703	093900	5493810	9740	9740	9740	9740	0
685	20240703	093800	5493810	9740	9720	9740	9720	159
686	20240703	093700	3948050	9710	9710	9710	9710	0
687	20240703	093600	3948050	9710	9710	9710	9710	0
688	20240703	093500	3948050	9710	9710	9710	9710	0
689	20240703	093400	3948050	9710	9710	9710	9710	0
690	20240703	093300	3948050	9710	9710	9710	9710	0
691	20240703	093200	3948050	9710	9710	9710	9710	0
692	20240703	093100	3948050	9710	9710	9710	9710	0
693	20240703	093000	3948050	9710	9710	9710	9710	0
694	20240703	092900	3948050	9710	9710	9710	9710	0
695	20240703	092800	3948050	9710	9710	9710	9710	0
696	20240703	092700	3948050	9710	9710	9710	9710	0
697	20240703	092600	3948050	9710	9710	9710	9710	11
698	20240703	092500	3841240	9730	9730	9730	9730	0
699	20240703	092400	3841240	9730	9730	9730	9730	0
700	20240703	092300	3841240	9730	9730	9730	9730	0
701	20240703	092200	3841240	9730	9730	9730	9730	9
702	20240703	092100	3753670	9710	9710	9710	9710	0
703	20240703	092000	3753670	9710	9710	9710	9710	0
704	20240703	091900	3753670	9710	9710	9710	9710	0
705	20240703	091800	3753670	9710	9710	9710	9710	0
706	20240703	091700	3753670	9710	9710	9710	9710	0
707	20240703	091600	3753670	9710	9710	9710	9710	3
708	20240703	091500	3724540	9730	9730	9730	9730	0
709	20240703	091400	3724540	9730	9730	9730	9730	0
710	20240703	091300	3724540	9730	9730	9730	9730	134
711	20240703	091200	2420720	9740	9740	9740	9740	2
712	20240703	091100	2401240	9740	9740	9740	9740	0
713	20240703	091000	2401240	9740	9740	9740	9740	21
714	20240703	090900	2196700	9720	9720	9720	9720	0
715	20240703	090800	2196700	9720	9720	9720	9720	97
716	20240703	090700	1253860	9720	9720	9720	9720	3
717	20240703	090600	1224700	9720	9720	9720	9720	0
718	20240703	090500	1224700	9720	9720	9720	9720	0
719	20240703	090400	1224700	9720	9720	9720	9720	0
720	20240703	090300	1224700	9720	9720	9720	9720	125
721	20240703	090200	9700	9700	9700	9700	9700	1
722	20240703	090100	0	9700	9700	9700	9700	0
723	20240703	090000	0	9700	9700	9700	9700	0