KissMeData/303530/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	211800	174797660	9150	9150	9150	9150	52
3	20240701	211700	174797660	9150	9150	9150	9150	0
4	20240701	211600	174797660	9150	9150	9150	9150	0
5	20240701	211500	174797660	9150	9150	9150	9150	0
6	20240701	211400	174797660	9150	9150	9150	9150	0
7	20240701	211300	174797660	9150	9150	9150	9150	0
8	20240701	211200	174797660	9150	9150	9150	9150	0
9	20240701	211100	174797660	9150	9150	9150	9150	0
10	20240701	211000	174797660	9150	9150	9150	9150	0
11	20240701	210900	174797660	9150	9150	9150	9150	0
12	20240701	210800	174797660	9150	9150	9150	9150	0
13	20240701	210700	174797660	9150	9150	9150	9150	0
14	20240701	210600	174797660	9150	9150	9150	9150	0
15	20240701	210500	174797660	9150	9150	9150	9150	0
16	20240701	210400	174797660	9150	9150	9150	9150	0
17	20240701	210300	174797660	9150	9150	9150	9150	0
18	20240701	210200	174797660	9150	9150	9150	9150	0
19	20240701	210100	174797660	9150	9150	9150	9150	0
20	20240701	210000	174797660	9150	9150	9150	9150	0
21	20240701	205900	174797660	9150	9150	9150	9150	0
22	20240701	205800	174797660	9150	9150	9150	9150	0
23	20240701	205700	174797660	9150	9150	9150	9150	0
24	20240701	205600	174797660	9150	9150	9150	9150	0
25	20240701	205500	174797660	9150	9150	9150	9150	0
26	20240701	205400	174797660	9150	9150	9150	9150	0
27	20240701	205300	174797660	9150	9150	9150	9150	0
28	20240701	205200	174797660	9150	9150	9150	9150	0
29	20240701	205100	174797660	9150	9150	9150	9150	0
30	20240701	205000	174797660	9150	9150	9150	9150	0
31	20240701	204900	174797660	9150	9150	9150	9150	0
32	20240701	204800	174797660	9150	9150	9150	9150	52
33	20240701	204700	174797660	9150	9150	9150	9150	0
34	20240701	204600	174797660	9150	9150	9150	9150	0
35	20240701	204500	174797660	9150	9150	9150	9150	0
36	20240701	204400	174797660	9150	9150	9150	9150	0
37	20240701	204300	174797660	9150	9150	9150	9150	0
38	20240701	204200	174797660	9150	9150	9150	9150	0
39	20240701	204100	174797660	9150	9150	9150	9150	0
40	20240701	204000	174797660	9150	9150	9150	9150	0
41	20240701	203900	174797660	9150	9150	9150	9150	0
42	20240701	203800	174797660	9150	9150	9150	9150	0
43	20240701	203700	174797660	9150	9150	9150	9150	0
44	20240701	203600	174797660	9150	9150	9150	9150	0
45	20240701	203500	174797660	9150	9150	9150	9150	0
46	20240701	203400	174797660	9150	9150	9150	9150	0
47	20240701	203300	174797660	9150	9150	9150	9150	0
48	20240701	203200	174797660	9150	9150	9150	9150	0
49	20240701	203100	174797660	9150	9150	9150	9150	0
50	20240701	203000	174797660	9150	9150	9150	9150	0
51	20240701	202900	174797660	9150	9150	9150	9150	0
52	20240701	202800	174797660	9150	9150	9150	9150	0
53	20240701	202700	174797660	9150	9150	9150	9150	0
54	20240701	202600	174797660	9150	9150	9150	9150	0
55	20240701	202500	174797660	9150	9150	9150	9150	0
56	20240701	202400	174797660	9150	9150	9150	9150	0
57	20240701	202300	174797660	9150	9150	9150	9150	0
58	20240701	202200	174797660	9150	9150	9150	9150	0
59	20240701	202100	174797660	9150	9150	9150	9150	0
60	20240701	202000	174797660	9150	9150	9150	9150	0
61	20240701	201900	174797660	9150	9150	9150	9150	0
62	20240701	201800	174797660	9150	9150	9150	9150	52
63	20240701	201700	174797660	9150	9150	9150	9150	0
64	20240701	201600	174797660	9150	9150	9150	9150	0
65	20240701	201500	174797660	9150	9150	9150	9150	0
66	20240701	201400	174797660	9150	9150	9150	9150	0
67	20240701	201300	174797660	9150	9150	9150	9150	0
68	20240701	201200	174797660	9150	9150	9150	9150	0
69	20240701	201100	174797660	9150	9150	9150	9150	0
70	20240701	201000	174797660	9150	9150	9150	9150	0
71	20240701	200900	174797660	9150	9150	9150	9150	0
72	20240701	200800	174797660	9150	9150	9150	9150	0
73	20240701	200700	174797660	9150	9150	9150	9150	0
74	20240701	200600	174797660	9150	9150	9150	9150	0
75	20240701	200500	174797660	9150	9150	9150	9150	0
76	20240701	200400	174797660	9150	9150	9150	9150	0
77	20240701	200300	174797660	9150	9150	9150	9150	0
78	20240701	200200	174797660	9150	9150	9150	9150	0
79	20240701	200100	174797660	9150	9150	9150	9150	0
80	20240701	200000	174797660	9150	9150	9150	9150	0
81	20240701	195900	174797660	9150	9150	9150	9150	0
82	20240701	195800	174797660	9150	9150	9150	9150	0
83	20240701	195700	174797660	9150	9150	9150	9150	0
84	20240701	195600	174797660	9150	9150	9150	9150	0
85	20240701	195500	174797660	9150	9150	9150	9150	0
86	20240701	195400	174797660	9150	9150	9150	9150	0
87	20240701	195300	174797660	9150	9150	9150	9150	0
88	20240701	195200	174797660	9150	9150	9150	9150	0
89	20240701	195100	174797660	9150	9150	9150	9150	0
90	20240701	195000	174797660	9150	9150	9150	9150	0
91	20240701	194900	174797660	9150	9150	9150	9150	0
92	20240701	194800	174797660	9150	9150	9150	9150	52
93	20240701	194700	174797660	9150	9150	9150	9150	0
94	20240701	194600	174797660	9150	9150	9150	9150	0
95	20240701	194500	174797660	9150	9150	9150	9150	0
96	20240701	194400	174797660	9150	9150	9150	9150	0
97	20240701	194300	174797660	9150	9150	9150	9150	0
98	20240701	194200	174797660	9150	9150	9150	9150	0
99	20240701	194100	174797660	9150	9150	9150	9150	0
100	20240701	194000	174797660	9150	9150	9150	9150	0
101	20240701	193900	174797660	9150	9150	9150	9150	0
102	20240701	193800	174797660	9150	9150	9150	9150	0
103	20240701	193700	174797660	9150	9150	9150	9150	0
104	20240701	193600	174797660	9150	9150	9150	9150	0
105	20240701	193500	174797660	9150	9150	9150	9150	0
106	20240701	193400	174797660	9150	9150	9150	9150	0
107	20240701	193300	174797660	9150	9150	9150	9150	0
108	20240701	193200	174797660	9150	9150	9150	9150	0
109	20240701	193100	174797660	9150	9150	9150	9150	0
110	20240701	193000	174797660	9150	9150	9150	9150	0
111	20240701	192900	174797660	9150	9150	9150	9150	0
112	20240701	192800	174797660	9150	9150	9150	9150	0
113	20240701	192700	174797660	9150	9150	9150	9150	0
114	20240701	192600	174797660	9150	9150	9150	9150	0
115	20240701	192500	174797660	9150	9150	9150	9150	0
116	20240701	192400	174797660	9150	9150	9150	9150	0
117	20240701	192300	174797660	9150	9150	9150	9150	0
118	20240701	192200	174797660	9150	9150	9150	9150	0
119	20240701	192100	174797660	9150	9150	9150	9150	0
120	20240701	192000	174797660	9150	9150	9150	9150	0
121	20240701	191900	174797660	9150	9150	9150	9150	0
122	20240701	191800	174797660	9150	9150	9150	9150	52
123	20240701	191700	174797660	9150	9150	9150	9150	0
124	20240701	191600	174797660	9150	9150	9150	9150	0
125	20240701	191500	174797660	9150	9150	9150	9150	0
126	20240701	191400	174797660	9150	9150	9150	9150	0
127	20240701	191300	174797660	9150	9150	9150	9150	0
128	20240701	191200	174797660	9150	9150	9150	9150	0
129	20240701	191100	174797660	9150	9150	9150	9150	0
130	20240701	191000	174797660	9150	9150	9150	9150	0
131	20240701	190900	174797660	9150	9150	9150	9150	0
132	20240701	190800	174797660	9150	9150	9150	9150	0
133	20240701	190700	174797660	9150	9150	9150	9150	0
134	20240701	190600	174797660	9150	9150	9150	9150	0
135	20240701	190500	174797660	9150	9150	9150	9150	0
136	20240701	190400	174797660	9150	9150	9150	9150	0
137	20240701	190300	174797660	9150	9150	9150	9150	0
138	20240701	190200	174797660	9150	9150	9150	9150	0
139	20240701	190100	174797660	9150	9150	9150	9150	0
140	20240701	190000	174797660	9150	9150	9150	9150	0
141	20240701	185900	174797660	9150	9150	9150	9150	0
142	20240701	185800	174797660	9150	9150	9150	9150	0
143	20240701	185700	174797660	9150	9150	9150	9150	0
144	20240701	185600	174797660	9150	9150	9150	9150	0
145	20240701	185500	174797660	9150	9150	9150	9150	0
146	20240701	185400	174797660	9150	9150	9150	9150	0
147	20240701	185300	174797660	9150	9150	9150	9150	0
148	20240701	185200	174797660	9150	9150	9150	9150	0
149	20240701	185100	174797660	9150	9150	9150	9150	0
150	20240701	185000	174797660	9150	9150	9150	9150	0
151	20240701	184900	174797660	9150	9150	9150	9150	0
152	20240701	184800	174797660	9150	9150	9150	9150	52
153	20240701	184700	174797660	9150	9150	9150	9150	0
154	20240701	184600	174797660	9150	9150	9150	9150	0
155	20240701	184500	174797660	9150	9150	9150	9150	0
156	20240701	184400	174797660	9150	9150	9150	9150	0
157	20240701	184300	174797660	9150	9150	9150	9150	0
158	20240701	184200	174797660	9150	9150	9150	9150	0
159	20240701	184100	174797660	9150	9150	9150	9150	0
160	20240701	184000	174797660	9150	9150	9150	9150	0
161	20240701	183900	174797660	9150	9150	9150	9150	0
162	20240701	183800	174797660	9150	9150	9150	9150	0
163	20240701	183700	174797660	9150	9150	9150	9150	0
164	20240701	183600	174797660	9150	9150	9150	9150	0
165	20240701	183500	174797660	9150	9150	9150	9150	0
166	20240701	183400	174797660	9150	9150	9150	9150	0
167	20240701	183300	174797660	9150	9150	9150	9150	0
168	20240701	183200	174797660	9150	9150	9150	9150	0
169	20240701	183100	174797660	9150	9150	9150	9150	0
170	20240701	183000	174797660	9150	9150	9150	9150	0
171	20240701	182900	174797660	9150	9150	9150	9150	0
172	20240701	182800	174797660	9150	9150	9150	9150	0
173	20240701	182700	174797660	9150	9150	9150	9150	0
174	20240701	182600	174797660	9150	9150	9150	9150	0
175	20240701	182500	174797660	9150	9150	9150	9150	0
176	20240701	182400	174797660	9150	9150	9150	9150	0
177	20240701	182300	174797660	9150	9150	9150	9150	0
178	20240701	182200	174797660	9150	9150	9150	9150	0
179	20240701	182100	174797660	9150	9150	9150	9150	0
180	20240701	182000	174797660	9150	9150	9150	9150	0
181	20240701	181900	174797660	9150	9150	9150	9150	0
182	20240701	181800	174797660	9150	9150	9150	9150	52
183	20240701	181700	174797660	9150	9150	9150	9150	0
184	20240701	181600	174797660	9150	9150	9150	9150	0
185	20240701	181500	174797660	9150	9150	9150	9150	0
186	20240701	181400	174797660	9150	9150	9150	9150	0
187	20240701	181300	174797660	9150	9150	9150	9150	0
188	20240701	181200	174797660	9150	9150	9150	9150	0
189	20240701	181100	174797660	9150	9150	9150	9150	0
190	20240701	181000	174797660	9150	9150	9150	9150	0
191	20240701	180900	174797660	9150	9150	9150	9150	0
192	20240701	180800	174797660	9150	9150	9150	9150	0
193	20240701	180700	174797660	9150	9150	9150	9150	0
194	20240701	180600	174797660	9150	9150	9150	9150	0
195	20240701	180500	174797660	9150	9150	9150	9150	0
196	20240701	180400	174797660	9150	9150	9150	9150	0
197	20240701	180300	174797660	9150	9150	9150	9150	0
198	20240701	180200	174797660	9150	9150	9150	9150	0
199	20240701	180100	174797660	9150	9150	9150	9150	0
200	20240701	180000	174797660	9150	9150	9150	9150	0
201	20240701	175900	174797660	9150	9150	9150	9150	0
202	20240701	175800	174797660	9150	9150	9150	9150	0
203	20240701	175700	174797660	9150	9150	9150	9150	0
204	20240701	175600	174797660	9150	9150	9150	9150	0
205	20240701	175500	174797660	9150	9150	9150	9150	0
206	20240701	175400	174797660	9150	9150	9150	9150	0
207	20240701	175300	174797660	9150	9150	9150	9150	0
208	20240701	175200	174797660	9150	9150	9150	9150	0
209	20240701	175100	174797660	9150	9150	9150	9150	0
210	20240701	175000	174797660	9150	9150	9150	9150	0
211	20240701	174900	174797660	9150	9150	9150	9150	0
212	20240701	174800	174797660	9150	9150	9150	9150	52
213	20240701	174700	174797660	9150	9150	9150	9150	0
214	20240701	174600	174797660	9150	9150	9150	9150	0
215	20240701	174500	174797660	9150	9150	9150	9150	0
216	20240701	174400	174797660	9150	9150	9150	9150	0
217	20240701	174300	174797660	9150	9150	9150	9150	0
218	20240701	174200	174797660	9150	9150	9150	9150	0
219	20240701	174100	174797660	9150	9150	9150	9150	0
220	20240701	174000	174797660	9150	9150	9150	9150	0
221	20240701	173900	174797660	9150	9150	9150	9150	0
222	20240701	173800	174797660	9150	9150	9150	9150	0
223	20240701	173700	174797660	9150	9150	9150	9150	0
224	20240701	173600	174797660	9150	9150	9150	9150	0
225	20240701	173500	174797660	9150	9150	9150	9150	0
226	20240701	173400	174797660	9150	9150	9150	9150	0
227	20240701	173300	174797660	9150	9150	9150	9150	0
228	20240701	173200	174797660	9150	9150	9150	9150	0
229	20240701	173100	174797660	9150	9150	9150	9150	0
230	20240701	173000	174797660	9150	9150	9150	9150	0
231	20240701	172900	174797660	9150	9150	9150	9150	0
232	20240701	172800	174797660	9150	9150	9150	9150	0
233	20240701	172700	174797660	9150	9150	9150	9150	0
234	20240701	172600	174797660	9150	9150	9150	9150	0
235	20240701	172500	174797660	9150	9150	9150	9150	0
236	20240701	172400	174797660	9150	9150	9150	9150	0
237	20240701	172300	174797660	9150	9150	9150	9150	0
238	20240701	172200	174797660	9150	9150	9150	9150	0
239	20240701	172100	174797660	9150	9150	9150	9150	0
240	20240701	172000	174797660	9150	9150	9150	9150	0
241	20240701	171900	174797660	9150	9150	9150	9150	0
242	20240701	171800	174797660	9150	9150	9150	9150	52
243	20240701	171700	174797660	9150	9150	9150	9150	0
244	20240701	171600	174797660	9150	9150	9150	9150	0
245	20240701	171500	174797660	9150	9150	9150	9150	0
246	20240701	171400	174797660	9150	9150	9150	9150	0
247	20240701	171300	174797660	9150	9150	9150	9150	0
248	20240701	171200	174797660	9150	9150	9150	9150	0
249	20240701	171100	174797660	9150	9150	9150	9150	0
250	20240701	171000	174797660	9150	9150	9150	9150	0
251	20240701	170900	174797660	9150	9150	9150	9150	0
252	20240701	170800	174797660	9150	9150	9150	9150	0
253	20240701	170700	174797660	9150	9150	9150	9150	0
254	20240701	170600	174797660	9150	9150	9150	9150	0
255	20240701	170500	174797660	9150	9150	9150	9150	0
256	20240701	170400	174797660	9150	9150	9150	9150	0
257	20240701	170300	174797660	9150	9150	9150	9150	0
258	20240701	170200	174797660	9150	9150	9150	9150	0
259	20240701	170100	174797660	9150	9150	9150	9150	0
260	20240701	170000	174797660	9150	9150	9150	9150	0
261	20240701	165900	174797660	9150	9150	9150	9150	0
262	20240701	165800	174797660	9150	9150	9150	9150	0
263	20240701	165700	174797660	9150	9150	9150	9150	0
264	20240701	165600	174797660	9150	9150	9150	9150	0
265	20240701	165500	174797660	9150	9150	9150	9150	0
266	20240701	165400	174797660	9150	9150	9150	9150	0
267	20240701	165300	174797660	9150	9150	9150	9150	0
268	20240701	165200	174797660	9150	9150	9150	9150	0
269	20240701	165100	174797660	9150	9150	9150	9150	0
270	20240701	165000	174797660	9150	9150	9150	9150	0
271	20240701	164900	174797660	9150	9150	9150	9150	0
272	20240701	164800	174797660	9150	9150	9150	9150	52
273	20240701	164700	174797660	9150	9150	9150	9150	0
274	20240701	164600	174797660	9150	9150	9150	9150	0
275	20240701	164500	174797660	9150	9150	9150	9150	0
276	20240701	164400	174797660	9150	9150	9150	9150	0
277	20240701	164300	174797660	9150	9150	9150	9150	0
278	20240701	164200	174797660	9150	9150	9150	9150	0
279	20240701	164100	174797660	9150	9150	9150	9150	0
280	20240701	164000	174797660	9150	9150	9150	9150	0
281	20240701	163900	174797660	9150	9150	9150	9150	0
282	20240701	163800	174797660	9150	9150	9150	9150	0
283	20240701	163700	174797660	9150	9150	9150	9150	0
284	20240701	163600	174797660	9150	9150	9150	9150	0
285	20240701	163500	174797660	9150	9150	9150	9150	0
286	20240701	163400	174797660	9150	9150	9150	9150	0
287	20240701	163300	174797660	9150	9150	9150	9150	0
288	20240701	163200	174797660	9150	9150	9150	9150	0
289	20240701	163100	174797660	9150	9150	9150	9150	0
290	20240701	163000	174797660	9150	9150	9150	9150	0
291	20240701	162900	174797660	9150	9150	9150	9150	0
292	20240701	162800	174797660	9150	9150	9150	9150	0
293	20240701	162700	174797660	9150	9150	9150	9150	0
294	20240701	162600	174797660	9150	9150	9150	9150	0
295	20240701	162500	174797660	9150	9150	9150	9150	0
296	20240701	162400	174797660	9150	9150	9150	9150	0
297	20240701	162300	174797660	9150	9150	9150	9150	0
298	20240701	162200	174797660	9150	9150	9150	9150	0
299	20240701	162100	174797660	9150	9150	9150	9150	0
300	20240701	162000	174797660	9150	9150	9150	9150	0
301	20240701	161900	174797660	9150	9150	9150	9150	0
302	20240701	161800	174797660	9150	9150	9150	9150	52
303	20240701	161700	174797660	9150	9150	9150	9150	0
304	20240701	161600	174797660	9150	9150	9150	9150	0
305	20240701	161500	174797660	9150	9150	9150	9150	0
306	20240701	161400	174797660	9150	9150	9150	9150	0
307	20240701	161300	174797660	9150	9150	9150	9150	0
308	20240701	161200	174797660	9150	9150	9150	9150	0
309	20240701	161100	174797660	9150	9150	9150	9150	0
310	20240701	161000	174797660	9150	9150	9150	9150	0
311	20240701	160900	174797660	9150	9150	9150	9150	0
312	20240701	160800	174797660	9150	9150	9150	9150	0
313	20240701	160700	174797660	9150	9150	9150	9150	0
314	20240701	160600	174797660	9150	9150	9150	9150	0
315	20240701	160500	174797660	9150	9150	9150	9150	0
316	20240701	160400	174797660	9150	9150	9150	9150	0
317	20240701	160300	174797660	9150	9150	9150	9150	0
318	20240701	160200	174797660	9150	9150	9150	9150	0
319	20240701	160100	174797660	9150	9150	9150	9150	0
320	20240701	160000	174797660	9150	9150	9150	9150	0
321	20240701	155900	174797660	9150	9150	9150	9150	0
322	20240701	155800	174797660	9150	9150	9150	9150	0
323	20240701	155700	174797660	9150	9150	9150	9150	0
324	20240701	155600	174797660	9150	9150	9150	9150	0
325	20240701	155500	174797660	9150	9150	9150	9150	0
326	20240701	155400	174797660	9150	9150	9150	9150	0
327	20240701	155300	174797660	9150	9150	9150	9150	0
328	20240701	155200	174797660	9150	9150	9150	9150	0
329	20240701	155100	174797660	9150	9150	9150	9150	0
330	20240701	155000	174797660	9150	9150	9150	9150	0
331	20240701	154900	174797660	9150	9150	9150	9150	0
332	20240701	154800	174797660	9150	9150	9150	9150	52
333	20240701	154700	174797660	9150	9150	9150	9150	0
334	20240701	154600	174797660	9150	9150	9150	9150	0
335	20240701	154500	174797660	9150	9150	9150	9150	0
336	20240701	154400	174797660	9150	9150	9150	9150	0
337	20240701	154300	174797660	9150	9150	9150	9150	0
338	20240701	154200	174797660	9150	9150	9150	9150	0
339	20240701	154100	174797660	9150	9150	9150	9150	0
340	20240701	154000	174797660	9150	9150	9150	9150	0
341	20240701	153900	174797660	9150	9150	9150	9150	0
342	20240701	153800	174797660	9150	9150	9150	9150	0
343	20240701	153700	174797660	9150	9150	9150	9150	0
344	20240701	153600	174797660	9150	9150	9150	9150	0
345	20240701	153500	174797660	9150	9150	9150	9150	0
346	20240701	153400	174797660	9150	9150	9150	9150	0
347	20240701	153300	174797660	9150	9150	9150	9150	0
348	20240701	153200	174797660	9150	9150	9150	9150	0
349	20240701	153100	174797660	9150	9150	9150	9150	0
350	20240701	153000	174797660	9150	9150	9150	9150	52
351	20240701	152900	174321860	9130	9130	9130	9130	0
352	20240701	152800	174321860	9130	9130	9130	9130	0
353	20240701	152700	174321860	9130	9130	9130	9130	0
354	20240701	152600	174321860	9130	9130	9130	9130	0
355	20240701	152500	174321860	9130	9130	9130	9130	0
356	20240701	152400	174321860	9130	9130	9130	9130	0
357	20240701	152300	174321860	9130	9130	9130	9130	0
358	20240701	152200	174321860	9130	9130	9130	9130	0
359	20240701	152100	174321860	9130	9130	9130	9130	0
360	20240701	152000	174321860	9130	9130	9130	9130	0
361	20240701	151900	174321860	9130	9130	9130	9130	8
362	20240701	151800	174248820	9140	9140	9140	9140	0
363	20240701	151700	174248820	9140	9140	9140	9140	0
364	20240701	151600	174248820	9140	9140	9140	9140	0
365	20240701	151500	174248820	9140	9130	9140	9130	94
366	20240701	151400	173390580	9130	9130	9130	9130	0
367	20240701	151300	173390580	9130	9060	9130	9060	3
368	20240701	151200	173363330	9060	9060	9060	9060	154
369	20240701	151100	171968090	9130	9060	9130	9060	15
370	20240701	151000	171832120	9070	9090	9090	9070	159
371	20240701	150900	170389510	9150	9150	9150	9150	0
372	20240701	150800	170389510	9150	9150	9150	9150	0
373	20240701	150700	170389510	9150	9150	9150	9150	0
374	20240701	150600	170389510	9150	9150	9150	9150	0
375	20240701	150500	170389510	9150	9150	9150	9150	0
376	20240701	150400	170389510	9150	9150	9150	9150	0
377	20240701	150300	170389510	9150	9150	9150	9150	10
378	20240701	150200	170298010	9150	9150	9150	9150	0
379	20240701	150100	170298010	9150	9150	9150	9150	0
380	20240701	150000	170298010	9150	9090	9150	9090	78
381	20240701	145900	169588930	9150	9150	9150	9150	0
382	20240701	145800	169588930	9150	9150	9150	9150	0
383	20240701	145700	169588930	9150	9150	9150	9150	0
384	20240701	145600	169588930	9150	9150	9150	9150	0
385	20240701	145500	169588930	9150	9150	9150	9150	0
386	20240701	145400	169588930	9150	9150	9150	9150	0
387	20240701	145300	169588930	9150	9150	9150	9150	0
388	20240701	145200	169588930	9150	9150	9150	9150	1
389	20240701	145100	169579780	9150	9150	9150	9150	10
390	20240701	145000	169488280	9150	9150	9150	9150	1
391	20240701	144900	169479130	9090	9090	9150	9090	1797
392	20240701	144800	153110600	9080	9080	9080	9080	310
393	20240701	144700	150295800	9070	9070	9070	9070	148
394	20240701	144600	148953440	9070	9070	9070	9070	0
395	20240701	144500	148953440	9070	9070	9070	9070	1
396	20240701	144400	148944370	9050	9050	9050	9050	0
397	20240701	144300	148944370	9050	9050	9050	9050	0
398	20240701	144200	148944370	9050	9050	9050	9050	40
399	20240701	144100	148582370	9060	9060	9060	9060	2
400	20240701	144000	148564250	9070	9070	9070	9070	0
401	20240701	143900	148564250	9070	9070	9070	9070	0
402	20240701	143800	148564250	9070	9070	9070	9070	0
403	20240701	143700	148564250	9070	9070	9070	9070	0
404	20240701	143600	148564250	9070	9070	9070	9070	0
405	20240701	143500	148564250	9070	9070	9070	9070	0
406	20240701	143400	148564250	9070	9060	9070	9060	3
407	20240701	143300	148537060	9060	9060	9060	9060	61
408	20240701	143200	147984400	9060	9040	9060	9040	1547
409	20240701	143100	133985510	9040	9040	9040	9040	0
410	20240701	143000	133985510	9040	9040	9040	9040	61
411	20240701	142900	133434070	9040	9040	9040	9040	0
412	20240701	142800	133434070	9040	9040	9040	9040	1
413	20240701	142700	133425030	9040	9040	9040	9040	11
414	20240701	142600	133325590	9040	9040	9040	9040	0
415	20240701	142500	133325590	9040	9040	9040	9040	0
416	20240701	142400	133325590	9040	9040	9040	9040	0
417	20240701	142300	133325590	9040	9040	9040	9040	1
418	20240701	142200	133316550	9030	9030	9030	9030	0
419	20240701	142100	133316550	9030	9030	9030	9030	0
420	20240701	142000	133316550	9030	9030	9030	9030	0
421	20240701	141900	133316550	9030	9030	9030	9030	0
422	20240701	141800	133316550	9030	9030	9030	9030	0
423	20240701	141700	133316550	9030	9030	9030	9030	0
424	20240701	141600	133316550	9030	9030	9030	9030	0
425	20240701	141500	133316550	9030	9030	9030	9030	0
426	20240701	141400	133316550	9030	9030	9030	9030	1
427	20240701	141300	133307520	9040	9040	9040	9040	0
428	20240701	141200	133307520	9040	9040	9040	9040	0
429	20240701	141100	133307520	9040	9040	9040	9040	0
430	20240701	141000	133307520	9040	9040	9040	9040	0
431	20240701	140900	133307520	9040	9040	9040	9040	0
432	20240701	140800	133307520	9040	9040	9040	9040	0
433	20240701	140700	133307520	9040	9040	9040	9040	11
434	20240701	140600	133208080	9050	9050	9050	9050	0
435	20240701	140500	133208080	9050	9050	9050	9050	0
436	20240701	140400	133208080	9050	9050	9050	9050	6
437	20240701	140300	133153780	9050	9050	9050	9050	0
438	20240701	140200	133153780	9050	9050	9050	9050	0
439	20240701	140100	133153780	9050	9050	9050	9050	0
440	20240701	140000	133153780	9050	9050	9050	9050	0
441	20240701	135900	133153780	9050	9050	9050	9050	0
442	20240701	135800	133153780	9050	9050	9050	9050	0
443	20240701	135700	133153780	9050	9050	9050	9050	0
444	20240701	135600	133153780	9050	9050	9050	9050	0
445	20240701	135500	133153780	9050	9050	9050	9050	1
446	20240701	135400	133144730	9060	9060	9060	9060	0
447	20240701	135300	133144730	9060	9060	9060	9060	1
448	20240701	135200	133135670	9030	9030	9030	9030	0
449	20240701	135100	133135670	9030	9020	9030	9020	622
450	20240701	135000	127522010	9020	9020	9020	9020	0
451	20240701	134900	127522010	9020	9020	9020	9020	0
452	20240701	134800	127522010	9020	9020	9020	9020	50
453	20240701	134700	127071010	9000	9000	9000	9000	35
454	20240701	134600	126756010	9000	8990	9000	8990	123
455	20240701	134500	125649860	9000	9000	9000	9000	0
456	20240701	134400	125649860	9000	9000	9000	9000	1
457	20240701	134300	125640860	8950	9000	9000	8950	904
458	20240701	134200	117548860	9000	8960	9000	8950	101
459	20240701	134100	116644660	8960	8990	9030	8950	850
460	20240701	134000	109030210	8950	8950	8950	8950	0
461	20240701	133900	109030210	8950	8980	8980	8950	2102
462	20240701	133800	90190740	8970	9000	9000	8970	800
463	20240701	133700	83005250	9060	9060	9060	9060	0
464	20240701	133600	83005250	9060	9060	9060	9060	0
465	20240701	133500	83005250	9060	9060	9060	9060	0
466	20240701	133400	83005250	9060	9060	9060	9060	0
467	20240701	133300	83005250	9060	9060	9060	9060	0
468	20240701	133200	83005250	9060	9060	9060	9060	0
469	20240701	133100	83005250	9060	9060	9060	9060	0
470	20240701	133000	83005250	9060	9060	9060	9060	0
471	20240701	132900	83005250	9060	9060	9060	9060	0
472	20240701	132800	83005250	9060	9060	9060	9060	5
473	20240701	132700	82959950	9060	9060	9060	9060	0
474	20240701	132600	82959950	9060	9060	9060	9060	5
475	20240701	132500	82914650	9060	9060	9060	9060	0
476	20240701	132400	82914650	9060	9060	9060	9060	0
477	20240701	132300	82914650	9060	9060	9060	9060	2
478	20240701	132200	82896530	9060	9060	9060	9060	0
479	20240701	132100	82896530	9060	9060	9060	9060	0
480	20240701	132000	82896530	9060	9000	9060	9000	101
481	20240701	131900	81987470	9000	9000	9000	9000	400
482	20240701	131800	78387470	9070	9070	9070	9070	0
483	20240701	131700	78387470	9070	9070	9070	9070	0
484	20240701	131600	78387470	9070	9070	9070	9070	0
485	20240701	131500	78387470	9070	9070	9070	9070	0
486	20240701	131400	78387470	9070	9070	9070	9070	16
487	20240701	131300	78242350	9080	9010	9080	9000	141
488	20240701	131200	76971620	9010	9010	9010	9010	100
489	20240701	131100	76070620	9080	9080	9080	9080	111
490	20240701	131000	75062740	8990	9050	9050	8980	1099
491	20240701	130900	65158340	9090	9090	9090	9090	295
492	20240701	130800	62476790	9090	9090	9090	9090	0
493	20240701	130700	62476790	9090	9090	9090	9090	0
494	20240701	130600	62476790	9090	9090	9090	9090	0
495	20240701	130500	62476790	9090	9090	9090	9090	0
496	20240701	130400	62476790	9090	9090	9090	9090	0
497	20240701	130300	62476790	9090	9090	9090	9090	50
498	20240701	130200	62022290	9090	9090	9090	9090	0
499	20240701	130100	62022290	9090	9090	9090	9090	0
500	20240701	130000	62022290	9090	9090	9090	9090	0
501	20240701	125900	62022290	9090	9090	9090	9090	0
502	20240701	125800	62022290	9090	9090	9090	9090	0
503	20240701	125700	62022290	9090	9090	9090	9090	0
504	20240701	125600	62022290	9090	9090	9090	9090	1
505	20240701	125500	62013200	9070	9070	9070	9070	16
506	20240701	125400	61868080	9090	9090	9090	9090	0
507	20240701	125300	61868080	9090	9070	9090	9070	86
508	20240701	125200	61088020	9070	9070	9070	9070	0
509	20240701	125100	61088020	9070	9040	9070	9040	20
510	20240701	125000	60907190	9040	9040	9040	9040	16
511	20240701	124900	60762550	9050	9050	9050	9050	0
512	20240701	124800	60762550	9050	9050	9050	9050	109
513	20240701	124700	59776100	9050	9040	9050	9040	320
514	20240701	124600	56881600	9050	9050	9050	9000	256
515	20240701	124500	54577300	9050	9010	9050	9000	351
516	20240701	124400	51415050	9010	9050	9050	9010	261
517	20240701	124300	49061370	9080	9080	9080	9080	0
518	20240701	124200	49061370	9080	9080	9080	9080	0
519	20240701	124100	49061370	9080	9080	9080	9080	0
520	20240701	124000	49061370	9080	9080	9080	9080	1
521	20240701	123900	49052290	9050	9050	9050	9050	40
522	20240701	123800	48690290	9090	9090	9090	9090	0
523	20240701	123700	48690290	9090	9090	9090	9090	0
524	20240701	123600	48690290	9090	9090	9090	9090	0
525	20240701	123500	48690290	9090	9090	9090	9090	0
526	20240701	123400	48690290	9090	9090	9090	9090	0
527	20240701	123300	48690290	9090	9090	9090	9090	0
528	20240701	123200	48690290	9090	9090	9090	9090	0
529	20240701	123100	48690290	9090	9090	9090	9090	0
530	20240701	123000	48690290	9090	9090	9090	9090	0
531	20240701	122900	48690290	9090	9090	9090	9090	0
532	20240701	122800	48690290	9090	9090	9090	9090	0
533	20240701	122700	48690290	9090	9090	9090	9090	0
534	20240701	122600	48690290	9090	9090	9090	9090	0
535	20240701	122500	48690290	9090	9090	9090	9090	0
536	20240701	122400	48690290	9090	9090	9090	9090	0
537	20240701	122300	48690290	9090	9090	9090	9090	0
538	20240701	122200	48690290	9090	9090	9090	9090	0
539	20240701	122100	48690290	9090	9090	9090	9090	0
540	20240701	122000	48690290	9090	9090	9090	9090	0
541	20240701	121900	48690290	9090	9090	9090	9090	0
542	20240701	121800	48690290	9090	9090	9090	9090	0
543	20240701	121700	48690290	9090	9090	9090	9090	0
544	20240701	121600	48690290	9090	9090	9090	9090	0
545	20240701	121500	48690290	9090	9090	9090	9090	0
546	20240701	121400	48690290	9090	9090	9090	9090	0
547	20240701	121300	48690290	9090	9090	9090	9090	0
548	20240701	121200	48690290	9090	9090	9090	9090	0
549	20240701	121100	48690290	9090	9090	9090	9090	0
550	20240701	121000	48690290	9090	9090	9090	9090	0
551	20240701	120900	48690290	9090	9090	9090	9090	0
552	20240701	120800	48690290	9090	9090	9090	9090	1
553	20240701	120700	48681200	9080	9080	9080	9080	0
554	20240701	120600	48681200	9080	9080	9080	9080	8
555	20240701	120500	48608560	9080	9080	9080	9080	0
556	20240701	120400	48608560	9080	9050	9080	9050	56
557	20240701	120300	48101730	9070	9070	9070	9070	0
558	20240701	120200	48101730	9070	9070	9070	9070	0
559	20240701	120100	48101730	9070	9070	9070	9070	0
560	20240701	120000	48101730	9070	9070	9070	9070	1
561	20240701	115900	48092660	9050	9050	9050	9050	34
562	20240701	115800	47784960	9050	9050	9050	9050	1
563	20240701	115700	47775910	9000	9050	9050	9000	500
564	20240701	115600	43266740	9090	9090	9090	9090	0
565	20240701	115500	43266740	9090	9050	9090	9050	52
566	20240701	115400	42796100	9050	9050	9050	9000	202
567	20240701	115300	40978000	9000	9060	9090	9000	2043
568	20240701	115200	22545220	9090	9090	9090	9090	0
569	20240701	115100	22545220	9090	9090	9090	9090	0
570	20240701	115000	22545220	9090	9090	9090	9090	10
571	20240701	114900	22454320	9090	9090	9090	9090	0
572	20240701	114800	22454320	9090	9090	9090	9090	5
573	20240701	114700	22408870	9090	9090	9090	9090	0
574	20240701	114600	22408870	9090	9090	9090	9090	0
575	20240701	114500	22408870	9090	9090	9090	9090	210
576	20240701	114400	20499970	9090	9090	9090	9090	0
577	20240701	114300	20499970	9090	9090	9090	9090	0
578	20240701	114200	20499970	9090	9090	9090	9090	0
579	20240701	114100	20499970	9090	9090	9090	9090	0
580	20240701	114000	20499970	9090	9090	9090	9090	5
581	20240701	113900	20454520	9090	9090	9090	9090	0
582	20240701	113800	20454520	9090	9090	9090	9090	0
583	20240701	113700	20454520	9090	9090	9090	9090	10
584	20240701	113600	20363620	9090	9090	9090	9090	0
585	20240701	113500	20363620	9090	9090	9090	9090	0
586	20240701	113400	20363620	9090	9090	9090	9090	0
587	20240701	113300	20363620	9090	9090	9090	9090	0
588	20240701	113200	20363620	9090	9090	9090	9090	0
589	20240701	113100	20363620	9090	9090	9090	9090	0
590	20240701	113000	20363620	9090	9090	9090	9090	0
591	20240701	112900	20363620	9090	9090	9090	9090	0
592	20240701	112800	20363620	9090	9090	9090	9090	50
593	20240701	112700	19909120	9090	9090	9090	9090	0
594	20240701	112600	19909120	9090	9090	9090	9090	0
595	20240701	112500	19909120	9090	9090	9090	9090	0
596	20240701	112400	19909120	9090	9090	9090	9090	0
597	20240701	112300	19909120	9090	9090	9090	9090	0
598	20240701	112200	19909120	9090	9090	9090	9090	0
599	20240701	112100	19909120	9090	9090	9090	9090	0
600	20240701	112000	19909120	9090	9090	9090	9090	0
601	20240701	111900	19909120	9090	9090	9090	9090	0
602	20240701	111800	19909120	9090	9090	9090	9090	40
603	20240701	111700	19545520	9090	9090	9090	9090	1
604	20240701	111600	19536430	9050	9080	9090	9050	351
605	20240701	111500	16357180	9090	9090	9090	9090	0
606	20240701	111400	16357180	9090	9090	9090	9090	0
607	20240701	111300	16357180	9090	9090	9090	9090	1
608	20240701	111200	16348090	9090	9090	9090	9090	0
609	20240701	111100	16348090	9090	9090	9090	9090	0
610	20240701	111000	16348090	9090	9090	9090	9090	0
611	20240701	110900	16348090	9090	9090	9090	9090	0
612	20240701	110800	16348090	9090	9090	9090	9090	1
613	20240701	110700	16339000	9090	9090	9090	9090	0
614	20240701	110600	16339000	9090	9090	9090	9090	0
615	20240701	110500	16339000	9090	9090	9090	9090	40
616	20240701	110400	15975400	9100	9100	9100	9100	0
617	20240701	110300	15975400	9100	9100	9100	9100	9
618	20240701	110200	15893500	9110	9110	9110	9110	0
619	20240701	110100	15893500	9110	9110	9110	9110	0
620	20240701	110000	15893500	9110	9110	9110	9110	1
621	20240701	105900	15884390	9110	9110	9110	9110	2
622	20240701	105800	15866170	9110	9110	9110	9110	0
623	20240701	105700	15866170	9110	9110	9110	9110	2
624	20240701	105600	15847950	9100	9100	9100	9100	18
625	20240701	105500	15684150	9100	9100	9100	9100	1
626	20240701	105400	15675050	9110	9110	9110	9110	0
627	20240701	105300	15675050	9110	9110	9110	9110	0
628	20240701	105200	15675050	9110	9110	9110	9110	0
629	20240701	105100	15675050	9110	9110	9110	9110	0
630	20240701	105000	15675050	9110	9110	9110	9110	0
631	20240701	104900	15675050	9110	9110	9110	9110	0
632	20240701	104800	15675050	9110	9110	9110	9110	0
633	20240701	104700	15675050	9110	9110	9110	9110	0
634	20240701	104600	15675050	9110	9110	9110	9110	24
635	20240701	104500	15456410	9110	9110	9110	9110	0
636	20240701	104400	15456410	9110	9110	9110	9110	0
637	20240701	104300	15456410	9110	9110	9110	9110	0
638	20240701	104200	15456410	9110	9110	9110	9110	0
639	20240701	104100	15456410	9110	9110	9110	9110	0
640	20240701	104000	15456410	9110	9110	9110	9110	20
641	20240701	103900	15274210	9110	9110	9110	9110	1
642	20240701	103800	15265100	9100	9100	9100	9100	0
643	20240701	103700	15265100	9100	9100	9100	9100	20
644	20240701	103600	15083100	9110	9110	9110	9110	0
645	20240701	103500	15083100	9110	9110	9110	9110	1
646	20240701	103400	15073990	9090	9090	9090	9090	80
647	20240701	103300	14346790	9120	9120	9120	9120	0
648	20240701	103200	14346790	9120	9120	9120	9120	0
649	20240701	103100	14346790	9120	9120	9120	9120	2
650	20240701	103000	14328550	9090	9100	9100	9090	129
651	20240701	102900	13155550	9100	9100	9100	9100	0
652	20240701	102800	13155550	9100	9100	9100	9100	0
653	20240701	102700	13155550	9100	9100	9100	9100	1
654	20240701	102600	13146450	9090	9090	9090	9090	0
655	20240701	102500	13146450	9090	9090	9090	9090	0
656	20240701	102400	13146450	9090	9090	9090	9090	1
657	20240701	102300	13137360	9120	9120	9120	9120	0
658	20240701	102200	13137360	9120	9120	9120	9120	0
659	20240701	102100	13137360	9120	9120	9120	9120	0
660	20240701	102000	13137360	9120	9120	9120	9120	0
661	20240701	101900	13137360	9120	9120	9120	9120	1
662	20240701	101800	13128240	9120	9120	9120	9120	0
663	20240701	101700	13128240	9120	9120	9120	9120	0
664	20240701	101600	13128240	9120	9120	9120	9120	1
665	20240701	101500	13119120	9090	9120	9120	9090	47
666	20240701	101400	12691830	9120	9120	9120	9120	11
667	20240701	101300	12591510	9120	9120	9120	9120	0
668	20240701	101200	12591510	9120	9120	9120	9120	0
669	20240701	101100	12591510	9120	9090	9120	9090	6
670	20240701	101000	12536940	9120	9120	9120	9120	0
671	20240701	100900	12536940	9120	9090	9120	9090	2
672	20240701	100800	12518730	9120	9120	9120	9120	0
673	20240701	100700	12518730	9120	9120	9120	9120	0
674	20240701	100600	12518730	9120	9120	9120	9120	0
675	20240701	100500	12518730	9120	9120	9120	9120	0
676	20240701	100400	12518730	9120	9120	9120	9120	1
677	20240701	100300	12509610	9090	9120	9120	9090	10
678	20240701	100200	12418680	9100	9100	9100	9100	150
679	20240701	100100	11053680	9120	9120	9120	9120	0
680	20240701	100000	11053680	9120	9120	9120	9120	0
681	20240701	095900	11053680	9120	9120	9120	9120	0
682	20240701	095800	11053680	9120	9120	9120	9120	0
683	20240701	095700	11053680	9120	9120	9120	9120	0
684	20240701	095600	11053680	9120	9120	9120	9120	0
685	20240701	095500	11053680	9120	9120	9120	9120	0
686	20240701	095400	11053680	9120	9120	9120	9120	0
687	20240701	095300	11053680	9120	9120	9120	9120	0
688	20240701	095200	11053680	9120	9120	9120	9120	0
689	20240701	095100	11053680	9120	9120	9120	9120	0
690	20240701	095000	11053680	9120	9120	9120	9120	0
691	20240701	094900	11053680	9120	9120	9120	9120	0
692	20240701	094800	11053680	9120	9120	9120	9120	0
693	20240701	094700	11053680	9120	9120	9120	9120	0
694	20240701	094600	11053680	9120	9120	9120	9120	0
695	20240701	094500	11053680	9120	9120	9120	9120	0
696	20240701	094400	11053680	9120	9120	9120	9120	0
697	20240701	094300	11053680	9120	9120	9120	9120	0
698	20240701	094200	11053680	9120	9120	9120	9120	0
699	20240701	094100	11053680	9120	9120	9120	9120	0
700	20240701	094000	11053680	9120	9120	9120	9120	5
701	20240701	093900	11008080	9120	9120	9120	9120	54
702	20240701	093800	10515600	9120	9120	9120	9120	0
703	20240701	093700	10515600	9120	9120	9120	9120	16
704	20240701	093600	10369680	9120	9120	9120	9120	54
705	20240701	093500	9877200	9120	9070	9120	9070	2
706	20240701	093400	9859010	9110	9110	9110	9110	0
707	20240701	093300	9859010	9110	9110	9110	9110	33
708	20240701	093200	9558380	9120	9120	9120	9120	0
709	20240701	093100	9558380	9120	9120	9120	9120	0
710	20240701	093000	9558380	9120	9120	9120	9120	1
711	20240701	092900	9549260	9090	9100	9100	9090	203
712	20240701	092800	7703980	9130	9130	9130	9130	10
713	20240701	092700	7612680	9130	9130	9130	9130	1
714	20240701	092600	7603550	9100	9100	9130	9100	204
715	20240701	092500	5747000	9130	9130	9130	9130	0
716	20240701	092400	5747000	9130	9130	9130	9130	0
717	20240701	092300	5747000	9130	9130	9130	9130	0
718	20240701	092200	5747000	9130	9130	9130	9130	0
719	20240701	092100	5747000	9130	9130	9130	9130	27
720	20240701	092000	5500490	9130	9130	9130	9130	10
721	20240701	091900	5409190	9130	9130	9130	9130	5
722	20240701	091800	5363540	9130	9130	9130	9130	0
723	20240701	091700	5363540	9130	9130	9130	9130	0
724	20240701	091600	5363540	9130	9130	9130	9130	0
725	20240701	091500	5363540	9130	9130	9130	9130	0
726	20240701	091400	5363540	9130	9130	9130	9130	0
727	20240701	091300	5363540	9130	9070	9130	9050	149
728	20240701	091200	4011760	9070	9070	9070	9070	113
729	20240701	091100	2986850	9070	9060	9070	9050	80
730	20240701	091000	2262140	9070	9070	9070	9070	41
731	20240701	090900	1890270	9080	9080	9080	9080	0
732	20240701	090800	1890270	9080	9080	9080	9080	0
733	20240701	090700	1890270	9080	9080	9080	9080	0
734	20240701	090600	1890270	9080	9080	9080	9080	0
735	20240701	090500	1890270	9080	9080	9080	9080	0
736	20240701	090400	1890270	9080	9080	9080	9080	0
737	20240701	090300	1890270	9080	9080	9080	9080	0
738	20240701	090200	1890270	9080	9040	9080	9030	4
739	20240701	090100	1854080	9080	9080	9080	9080	0
740	20240701	090000	1854080	9080	9000	9080	9000	206