KissMeData/049430/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	193500	164807100	9340	9340	9340	9340	506
3	20240702	193400	164807100	9340	9340	9340	9340	0
4	20240702	193300	164807100	9340	9340	9340	9340	0
5	20240702	193200	164807100	9340	9340	9340	9340	0
6	20240702	193100	164807100	9340	9340	9340	9340	0
7	20240702	193000	164807100	9340	9340	9340	9340	0
8	20240702	192900	164807100	9340	9340	9340	9340	0
9	20240702	192800	164807100	9340	9340	9340	9340	0
10	20240702	192700	164807100	9340	9340	9340	9340	0
11	20240702	192600	164807100	9340	9340	9340	9340	0
12	20240702	192500	164807100	9340	9340	9340	9340	0
13	20240702	192400	164807100	9340	9340	9340	9340	0
14	20240702	192300	164807100	9340	9340	9340	9340	0
15	20240702	192200	164807100	9340	9340	9340	9340	0
16	20240702	192100	164807100	9340	9340	9340	9340	0
17	20240702	192000	164807100	9340	9340	9340	9340	0
18	20240702	191900	164807100	9340	9340	9340	9340	0
19	20240702	191800	164807100	9340	9340	9340	9340	0
20	20240702	191700	164807100	9340	9340	9340	9340	0
21	20240702	191600	164807100	9340	9340	9340	9340	0
22	20240702	191500	164807100	9340	9340	9340	9340	0
23	20240702	191400	164807100	9340	9340	9340	9340	0
24	20240702	191300	164807100	9340	9340	9340	9340	0
25	20240702	191200	164807100	9340	9340	9340	9340	0
26	20240702	191100	164807100	9340	9340	9340	9340	0
27	20240702	191000	164807100	9340	9340	9340	9340	0
28	20240702	190900	164807100	9340	9340	9340	9340	0
29	20240702	190800	164807100	9340	9340	9340	9340	0
30	20240702	190700	164807100	9340	9340	9340	9340	0
31	20240702	190600	164807100	9340	9340	9340	9340	0
32	20240702	190500	164807100	9340	9340	9340	9340	506
33	20240702	190400	164807100	9340	9340	9340	9340	0
34	20240702	190300	164807100	9340	9340	9340	9340	0
35	20240702	190200	164807100	9340	9340	9340	9340	0
36	20240702	190100	164807100	9340	9340	9340	9340	0
37	20240702	190000	164807100	9340	9340	9340	9340	0
38	20240702	185900	164807100	9340	9340	9340	9340	0
39	20240702	185800	164807100	9340	9340	9340	9340	0
40	20240702	185700	164807100	9340	9340	9340	9340	0
41	20240702	185600	164807100	9340	9340	9340	9340	0
42	20240702	185500	164807100	9340	9340	9340	9340	0
43	20240702	185400	164807100	9340	9340	9340	9340	0
44	20240702	185300	164807100	9340	9340	9340	9340	0
45	20240702	185200	164807100	9340	9340	9340	9340	0
46	20240702	185100	164807100	9340	9340	9340	9340	0
47	20240702	185000	164807100	9340	9340	9340	9340	0
48	20240702	184900	164807100	9340	9340	9340	9340	0
49	20240702	184800	164807100	9340	9340	9340	9340	0
50	20240702	184700	164807100	9340	9340	9340	9340	0
51	20240702	184600	164807100	9340	9340	9340	9340	0
52	20240702	184500	164807100	9340	9340	9340	9340	0
53	20240702	184400	164807100	9340	9340	9340	9340	0
54	20240702	184300	164807100	9340	9340	9340	9340	0
55	20240702	184200	164807100	9340	9340	9340	9340	0
56	20240702	184100	164807100	9340	9340	9340	9340	0
57	20240702	184000	164807100	9340	9340	9340	9340	0
58	20240702	183900	164807100	9340	9340	9340	9340	0
59	20240702	183800	164807100	9340	9340	9340	9340	0
60	20240702	183700	164807100	9340	9340	9340	9340	0
61	20240702	183600	164807100	9340	9340	9340	9340	0
62	20240702	183500	164807100	9340	9340	9340	9340	506
63	20240702	183400	164807100	9340	9340	9340	9340	0
64	20240702	183300	164807100	9340	9340	9340	9340	0
65	20240702	183200	164807100	9340	9340	9340	9340	0
66	20240702	183100	164807100	9340	9340	9340	9340	0
67	20240702	183000	164807100	9340	9340	9340	9340	0
68	20240702	182900	164807100	9340	9340	9340	9340	0
69	20240702	182800	164807100	9340	9340	9340	9340	0
70	20240702	182700	164807100	9340	9340	9340	9340	0
71	20240702	182600	164807100	9340	9340	9340	9340	0
72	20240702	182500	164807100	9340	9340	9340	9340	0
73	20240702	182400	164807100	9340	9340	9340	9340	0
74	20240702	182300	164807100	9340	9340	9340	9340	0
75	20240702	182200	164807100	9340	9340	9340	9340	0
76	20240702	182100	164807100	9340	9340	9340	9340	0
77	20240702	182000	164807100	9340	9340	9340	9340	0
78	20240702	181900	164807100	9340	9340	9340	9340	0
79	20240702	181800	164807100	9340	9340	9340	9340	0
80	20240702	181700	164807100	9340	9340	9340	9340	0
81	20240702	181600	164807100	9340	9340	9340	9340	0
82	20240702	181500	164807100	9340	9340	9340	9340	0
83	20240702	181400	164807100	9340	9340	9340	9340	0
84	20240702	181300	164807100	9340	9340	9340	9340	0
85	20240702	181200	164807100	9340	9340	9340	9340	0
86	20240702	181100	164807100	9340	9340	9340	9340	0
87	20240702	181000	164807100	9340	9340	9340	9340	0
88	20240702	180900	164807100	9340	9340	9340	9340	0
89	20240702	180800	164807100	9340	9340	9340	9340	0
90	20240702	180700	164807100	9340	9340	9340	9340	0
91	20240702	180600	164807100	9340	9340	9340	9340	0
92	20240702	180500	164807100	9340	9340	9340	9340	506
93	20240702	180400	164807100	9340	9340	9340	9340	0
94	20240702	180300	164807100	9340	9340	9340	9340	0
95	20240702	180200	164807100	9340	9340	9340	9340	0
96	20240702	180100	164807100	9340	9340	9340	9340	0
97	20240702	180000	164807100	9340	9340	9340	9340	0
98	20240702	175900	164807100	9340	9340	9340	9340	0
99	20240702	175800	164807100	9340	9340	9340	9340	0
100	20240702	175700	164807100	9340	9340	9340	9340	0
101	20240702	175600	164807100	9340	9340	9340	9340	0
102	20240702	175500	164807100	9340	9340	9340	9340	0
103	20240702	175400	164807100	9340	9340	9340	9340	0
104	20240702	175300	164807100	9340	9340	9340	9340	0
105	20240702	175200	164807100	9340	9340	9340	9340	0
106	20240702	175100	164807100	9340	9340	9340	9340	0
107	20240702	175000	164807100	9340	9340	9340	9340	0
108	20240702	174900	164807100	9340	9340	9340	9340	0
109	20240702	174800	164807100	9340	9340	9340	9340	0
110	20240702	174700	164807100	9340	9340	9340	9340	0
111	20240702	174600	164807100	9340	9340	9340	9340	0
112	20240702	174500	164807100	9340	9340	9340	9340	0
113	20240702	174400	164807100	9340	9340	9340	9340	0
114	20240702	174300	164807100	9340	9340	9340	9340	0
115	20240702	174200	164807100	9340	9340	9340	9340	0
116	20240702	174100	164807100	9340	9340	9340	9340	0
117	20240702	174000	164807100	9340	9340	9340	9340	0
118	20240702	173900	164807100	9340	9340	9340	9340	0
119	20240702	173800	164807100	9340	9340	9340	9340	0
120	20240702	173700	164807100	9340	9340	9340	9340	0
121	20240702	173600	164807100	9340	9340	9340	9340	0
122	20240702	173500	164807100	9340	9340	9340	9340	506
123	20240702	173400	164807100	9340	9340	9340	9340	0
124	20240702	173300	164807100	9340	9340	9340	9340	0
125	20240702	173200	164807100	9340	9340	9340	9340	0
126	20240702	173100	164807100	9340	9340	9340	9340	0
127	20240702	173000	164807100	9340	9340	9340	9340	0
128	20240702	172900	164807100	9340	9340	9340	9340	0
129	20240702	172800	164807100	9340	9340	9340	9340	0
130	20240702	172700	164807100	9340	9340	9340	9340	0
131	20240702	172600	164807100	9340	9340	9340	9340	0
132	20240702	172500	164807100	9340	9340	9340	9340	0
133	20240702	172400	164807100	9340	9340	9340	9340	0
134	20240702	172300	164807100	9340	9340	9340	9340	0
135	20240702	172200	164807100	9340	9340	9340	9340	0
136	20240702	172100	164807100	9340	9340	9340	9340	0
137	20240702	172000	164807100	9340	9340	9340	9340	0
138	20240702	171900	164807100	9340	9340	9340	9340	0
139	20240702	171800	164807100	9340	9340	9340	9340	0
140	20240702	171700	164807100	9340	9340	9340	9340	0
141	20240702	171600	164807100	9340	9340	9340	9340	0
142	20240702	171500	164807100	9340	9340	9340	9340	0
143	20240702	171400	164807100	9340	9340	9340	9340	0
144	20240702	171300	164807100	9340	9340	9340	9340	0
145	20240702	171200	164807100	9340	9340	9340	9340	0
146	20240702	171100	164807100	9340	9340	9340	9340	0
147	20240702	171000	164807100	9340	9340	9340	9340	0
148	20240702	170900	164807100	9340	9340	9340	9340	0
149	20240702	170800	164807100	9340	9340	9340	9340	0
150	20240702	170700	164807100	9340	9340	9340	9340	0
151	20240702	170600	164807100	9340	9340	9340	9340	0
152	20240702	170500	164807100	9340	9340	9340	9340	506
153	20240702	170400	164807100	9340	9340	9340	9340	0
154	20240702	170300	164807100	9340	9340	9340	9340	0
155	20240702	170200	164807100	9340	9340	9340	9340	0
156	20240702	170100	164807100	9340	9340	9340	9340	0
157	20240702	170000	164807100	9340	9340	9340	9340	0
158	20240702	165900	164807100	9340	9340	9340	9340	0
159	20240702	165800	164807100	9340	9340	9340	9340	0
160	20240702	165700	164807100	9340	9340	9340	9340	0
161	20240702	165600	164807100	9340	9340	9340	9340	0
162	20240702	165500	164807100	9340	9340	9340	9340	0
163	20240702	165400	164807100	9340	9340	9340	9340	0
164	20240702	165300	164807100	9340	9340	9340	9340	0
165	20240702	165200	164807100	9340	9340	9340	9340	0
166	20240702	165100	164807100	9340	9340	9340	9340	0
167	20240702	165000	164807100	9340	9340	9340	9340	0
168	20240702	164900	164807100	9340	9340	9340	9340	0
169	20240702	164800	164807100	9340	9340	9340	9340	0
170	20240702	164700	164807100	9340	9340	9340	9340	0
171	20240702	164600	164807100	9340	9340	9340	9340	0
172	20240702	164500	164807100	9340	9340	9340	9340	0
173	20240702	164400	164807100	9340	9340	9340	9340	0
174	20240702	164300	164807100	9340	9340	9340	9340	0
175	20240702	164200	164807100	9340	9340	9340	9340	0
176	20240702	164100	164807100	9340	9340	9340	9340	0
177	20240702	164000	164807100	9340	9340	9340	9340	0
178	20240702	163900	164807100	9340	9340	9340	9340	0
179	20240702	163800	164807100	9340	9340	9340	9340	0
180	20240702	163700	164807100	9340	9340	9340	9340	0
181	20240702	163600	164807100	9340	9340	9340	9340	0
182	20240702	163500	164807100	9340	9340	9340	9340	506
183	20240702	163400	164807100	9340	9340	9340	9340	0
184	20240702	163300	164807100	9340	9340	9340	9340	0
185	20240702	163200	164807100	9340	9340	9340	9340	0
186	20240702	163100	164807100	9340	9340	9340	9340	0
187	20240702	163000	164807100	9340	9340	9340	9340	0
188	20240702	162900	164807100	9340	9340	9340	9340	0
189	20240702	162800	164807100	9340	9340	9340	9340	0
190	20240702	162700	164807100	9340	9340	9340	9340	0
191	20240702	162600	164807100	9340	9340	9340	9340	0
192	20240702	162500	164807100	9340	9340	9340	9340	0
193	20240702	162400	164807100	9340	9340	9340	9340	0
194	20240702	162300	164807100	9340	9340	9340	9340	0
195	20240702	162200	164807100	9340	9340	9340	9340	0
196	20240702	162100	164807100	9340	9340	9340	9340	0
197	20240702	162000	164807100	9340	9340	9340	9340	0
198	20240702	161900	164807100	9340	9340	9340	9340	0
199	20240702	161800	164807100	9340	9340	9340	9340	0
200	20240702	161700	164807100	9340	9340	9340	9340	0
201	20240702	161600	164807100	9340	9340	9340	9340	0
202	20240702	161500	164807100	9340	9340	9340	9340	0
203	20240702	161400	164807100	9340	9340	9340	9340	0
204	20240702	161300	164807100	9340	9340	9340	9340	0
205	20240702	161200	164807100	9340	9340	9340	9340	0
206	20240702	161100	164807100	9340	9340	9340	9340	0
207	20240702	161000	164807100	9340	9340	9340	9340	0
208	20240702	160900	164807100	9340	9340	9340	9340	0
209	20240702	160800	164807100	9340	9340	9340	9340	0
210	20240702	160700	164807100	9340	9340	9340	9340	0
211	20240702	160600	164807100	9340	9340	9340	9340	0
212	20240702	160500	164807100	9340	9340	9340	9340	506
213	20240702	160400	164807100	9340	9340	9340	9340	0
214	20240702	160300	164807100	9340	9340	9340	9340	0
215	20240702	160200	164807100	9340	9340	9340	9340	0
216	20240702	160100	164807100	9340	9340	9340	9340	0
217	20240702	160000	164807100	9340	9340	9340	9340	0
218	20240702	155900	164807100	9340	9340	9340	9340	0
219	20240702	155800	164807100	9340	9340	9340	9340	0
220	20240702	155700	164807100	9340	9340	9340	9340	0
221	20240702	155600	164807100	9340	9340	9340	9340	0
222	20240702	155500	164807100	9340	9340	9340	9340	0
223	20240702	155400	164807100	9340	9340	9340	9340	0
224	20240702	155300	164807100	9340	9340	9340	9340	0
225	20240702	155200	164807100	9340	9340	9340	9340	0
226	20240702	155100	164807100	9340	9340	9340	9340	0
227	20240702	155000	164807100	9340	9340	9340	9340	0
228	20240702	154900	164807100	9340	9340	9340	9340	0
229	20240702	154800	164807100	9340	9340	9340	9340	0
230	20240702	154700	164807100	9340	9340	9340	9340	0
231	20240702	154600	164807100	9340	9340	9340	9340	0
232	20240702	154500	164807100	9340	9340	9340	9340	0
233	20240702	154400	164807100	9340	9340	9340	9340	0
234	20240702	154300	164807100	9340	9340	9340	9340	0
235	20240702	154200	164807100	9340	9340	9340	9340	0
236	20240702	154100	164807100	9340	9340	9340	9340	0
237	20240702	154000	164807100	9340	9340	9340	9340	0
238	20240702	153900	164807100	9340	9340	9340	9340	0
239	20240702	153800	164807100	9340	9340	9340	9340	0
240	20240702	153700	164807100	9340	9340	9340	9340	0
241	20240702	153600	164807100	9340	9340	9340	9340	0
242	20240702	153500	164807100	9340	9340	9340	9340	506
243	20240702	153400	164807100	9340	9340	9340	9340	0
244	20240702	153300	164807100	9340	9340	9340	9340	0
245	20240702	153200	164807100	9340	9340	9340	9340	0
246	20240702	153100	164807100	9340	9340	9340	9340	0
247	20240702	153000	164807100	9340	9340	9340	9340	506
248	20240702	152900	160081060	9260	9260	9260	9260	0
249	20240702	152800	160081060	9260	9260	9260	9260	0
250	20240702	152700	160081060	9260	9260	9260	9260	0
251	20240702	152600	160081060	9260	9260	9260	9260	0
252	20240702	152500	160081060	9260	9260	9260	9260	0
253	20240702	152400	160081060	9260	9260	9260	9260	0
254	20240702	152300	160081060	9260	9260	9260	9260	0
255	20240702	152200	160081060	9260	9260	9260	9260	0
256	20240702	152100	160081060	9260	9260	9260	9260	0
257	20240702	152000	160081060	9260	9260	9260	9260	0
258	20240702	151900	160081060	9260	9240	9260	9240	5
259	20240702	151800	160034840	9270	9270	9270	9270	5
260	20240702	151700	159988490	9280	9280	9280	9280	0
261	20240702	151600	159988490	9280	9260	9280	9210	1422
262	20240702	151500	146879410	9300	9300	9300	9300	0
263	20240702	151400	146879410	9300	9300	9300	9300	1
264	20240702	151300	146870110	9320	9280	9320	9280	500
265	20240702	151200	142215260	9290	9280	9290	9270	354
266	20240702	151100	138929530	9270	9260	9270	9260	256
267	20240702	151000	136556870	9250	9260	9260	9250	217
268	20240702	150900	134549550	9250	9250	9250	9250	63
269	20240702	150800	133966800	9240	9240	9240	9240	0
270	20240702	150700	133966800	9240	9240	9240	9240	162
271	20240702	150600	132469920	9240	9240	9240	9240	38
272	20240702	150500	132118800	9240	9240	9240	9240	123
273	20240702	150400	130982280	9240	9240	9240	9240	0
274	20240702	150300	130982280	9240	9240	9240	9240	0
275	20240702	150200	130982280	9240	9240	9240	9240	0
276	20240702	150100	130982280	9240	9240	9240	9240	1
277	20240702	150000	130973040	9240	9240	9240	9240	202
278	20240702	145900	129106560	9240	9240	9240	9240	40
279	20240702	145800	128736960	9240	9240	9240	9240	2
280	20240702	145700	128718480	9210	9210	9210	9210	2
281	20240702	145600	128700060	9230	9230	9230	9230	4
282	20240702	145500	128663140	9230	9230	9230	9230	0
283	20240702	145400	128663140	9230	9230	9230	9230	50
284	20240702	145300	128201640	9230	9230	9230	9230	50
285	20240702	145200	127740140	9210	9210	9210	9210	20
286	20240702	145100	127555940	9230	9230	9230	9230	0
287	20240702	145000	127555940	9230	9230	9230	9230	0
288	20240702	144900	127555940	9230	9230	9230	9230	0
289	20240702	144800	127555940	9230	9230	9230	9230	0
290	20240702	144700	127555940	9230	9230	9230	9230	0
291	20240702	144600	127555940	9230	9230	9230	9230	0
292	20240702	144500	127555940	9230	9230	9230	9230	0
293	20240702	144400	127555940	9230	9230	9230	9230	0
294	20240702	144300	127555940	9230	9230	9230	9230	0
295	20240702	144200	127555940	9230	9230	9230	9230	0
296	20240702	144100	127555940	9230	9230	9230	9230	0
297	20240702	144000	127555940	9230	9230	9230	9230	0
298	20240702	143900	127555940	9230	9230	9230	9230	0
299	20240702	143800	127555940	9230	9230	9230	9230	0
300	20240702	143700	127555940	9230	9230	9230	9230	0
301	20240702	143600	127555940	9230	9230	9230	9230	0
302	20240702	143500	127555940	9230	9230	9230	9230	0
303	20240702	143400	127555940	9230	9230	9230	9230	0
304	20240702	143300	127555940	9230	9230	9230	9230	0
305	20240702	143200	127555940	9230	9230	9230	9230	0
306	20240702	143100	127555940	9230	9230	9230	9230	1
307	20240702	143000	127546710	9220	9220	9220	9220	23
308	20240702	142900	127334650	9220	9220	9220	9220	0
309	20240702	142800	127334650	9220	9220	9220	9220	0
310	20240702	142700	127334650	9220	9220	9220	9220	0
311	20240702	142600	127334650	9220	9220	9220	9220	1
312	20240702	142500	127325430	9200	9200	9200	9200	0
313	20240702	142400	127325430	9200	9200	9200	9200	0
314	20240702	142300	127325430	9200	9200	9200	9200	1
315	20240702	142200	127316230	9210	9210	9210	9210	0
316	20240702	142100	127316230	9210	9210	9210	9210	0
317	20240702	142000	127316230	9210	9210	9210	9210	25
318	20240702	141900	127085980	9210	9210	9210	9210	0
319	20240702	141800	127085980	9210	9210	9210	9210	0
320	20240702	141700	127085980	9210	9210	9210	9210	10
321	20240702	141600	126993880	9210	9210	9210	9210	0
322	20240702	141500	126993880	9210	9210	9210	9210	0
323	20240702	141400	126993880	9210	9210	9210	9210	0
324	20240702	141300	126993880	9210	9210	9210	9210	2
325	20240702	141200	126975460	9200	9200	9200	9200	4
326	20240702	141100	126938660	9200	9200	9200	9200	56
327	20240702	141000	126423460	9220	9220	9220	9220	0
328	20240702	140900	126423460	9220	9220	9220	9220	0
329	20240702	140800	126423460	9220	9220	9220	9220	0
330	20240702	140700	126423460	9220	9220	9220	9220	0
331	20240702	140600	126423460	9220	9220	9220	9220	0
332	20240702	140500	126423460	9220	9220	9220	9220	0
333	20240702	140400	126423460	9220	9220	9220	9220	0
334	20240702	140300	126423460	9220	9220	9220	9220	0
335	20240702	140200	126423460	9220	9220	9220	9220	0
336	20240702	140100	126423460	9220	9220	9220	9220	0
337	20240702	140000	126423460	9220	9220	9220	9220	0
338	20240702	135900	126423460	9220	9220	9220	9220	0
339	20240702	135800	126423460	9220	9220	9220	9220	0
340	20240702	135700	126423460	9220	9220	9220	9220	0
341	20240702	135600	126423460	9220	9220	9220	9220	0
342	20240702	135500	126423460	9220	9220	9220	9220	0
343	20240702	135400	126423460	9220	9220	9220	9220	0
344	20240702	135300	126423460	9220	9220	9220	9220	0
345	20240702	135200	126423460	9220	9220	9220	9220	0
346	20240702	135100	126423460	9220	9220	9220	9220	0
347	20240702	135000	126423460	9220	9220	9220	9220	0
348	20240702	134900	126423460	9220	9220	9220	9220	0
349	20240702	134800	126423460	9220	9220	9220	9220	0
350	20240702	134700	126423460	9220	9220	9220	9220	0
351	20240702	134600	126423460	9220	9220	9220	9220	0
352	20240702	134500	126423460	9220	9220	9220	9220	0
353	20240702	134400	126423460	9220	9220	9220	9220	0
354	20240702	134300	126423460	9220	9220	9220	9220	0
355	20240702	134200	126423460	9220	9220	9220	9220	0
356	20240702	134100	126423460	9220	9220	9220	9220	0
357	20240702	134000	126423460	9220	9220	9220	9220	0
358	20240702	133900	126423460	9220	9220	9220	9220	0
359	20240702	133800	126423460	9220	9220	9220	9220	0
360	20240702	133700	126423460	9220	9220	9220	9220	0
361	20240702	133600	126423460	9220	9220	9220	9220	0
362	20240702	133500	126423460	9220	9220	9220	9220	0
363	20240702	133400	126423460	9220	9220	9220	9220	0
364	20240702	133300	126423460	9220	9220	9220	9220	0
365	20240702	133200	126423460	9220	9220	9220	9220	0
366	20240702	133100	126423460	9220	9220	9220	9220	0
367	20240702	133000	126423460	9220	9220	9220	9220	0
368	20240702	132900	126423460	9220	9220	9220	9220	0
369	20240702	132800	126423460	9220	9220	9220	9220	0
370	20240702	132700	126423460	9220	9220	9220	9220	1
371	20240702	132600	126414240	9170	9170	9170	9170	32
372	20240702	132500	126120800	9160	9160	9160	9160	0
373	20240702	132400	126120800	9160	9200	9200	9160	100
374	20240702	132300	125203340	9200	9200	9200	9200	0
375	20240702	132200	125203340	9200	9200	9200	9200	3
376	20240702	132100	125175740	9200	9200	9200	9200	475
377	20240702	132000	120805740	9260	9260	9260	9260	0
378	20240702	131900	120805740	9260	9260	9260	9260	0
379	20240702	131800	120805740	9260	9260	9260	9260	0
380	20240702	131700	120805740	9260	9260	9260	9260	0
381	20240702	131600	120805740	9260	9260	9260	9260	0
382	20240702	131500	120805740	9260	9260	9260	9260	0
383	20240702	131400	120805740	9260	9260	9260	9260	0
384	20240702	131300	120805740	9260	9260	9260	9260	0
385	20240702	131200	120805740	9260	9260	9260	9260	0
386	20240702	131100	120805740	9260	9260	9260	9260	20
387	20240702	131000	120620540	9270	9270	9270	9270	0
388	20240702	130900	120620540	9270	9270	9270	9270	0
389	20240702	130800	120620540	9270	9270	9270	9270	0
390	20240702	130700	120620540	9270	9270	9270	9270	0
391	20240702	130600	120620540	9270	9270	9270	9270	0
392	20240702	130500	120620540	9270	9270	9270	9270	0
393	20240702	130400	120620540	9270	9270	9270	9270	0
394	20240702	130300	120620540	9270	9270	9270	9270	0
395	20240702	130200	120620540	9270	9270	9270	9270	0
396	20240702	130100	120620540	9270	9270	9270	9270	0
397	20240702	130000	120620540	9270	9270	9270	9270	0
398	20240702	125900	120620540	9270	9270	9270	9270	0
399	20240702	125800	120620540	9270	9270	9270	9270	0
400	20240702	125700	120620540	9270	9240	9270	9240	200
401	20240702	125600	118769580	9230	9230	9230	9230	0
402	20240702	125500	118769580	9230	9210	9230	9210	73
403	20240702	125400	118096270	9210	9210	9210	9210	13
404	20240702	125300	117976540	9210	9200	9210	9200	240
405	20240702	125200	115767910	9200	9200	9200	9200	20
406	20240702	125100	115583910	9200	9200	9200	9200	0
407	20240702	125000	115583910	9200	9200	9200	9200	0
408	20240702	124900	115583910	9200	9200	9200	9200	0
409	20240702	124800	115583910	9200	9200	9200	9200	0
410	20240702	124700	115583910	9200	9200	9200	9200	20
411	20240702	124600	115399910	9200	9200	9200	9200	10
412	20240702	124500	115307910	9200	9200	9200	9200	0
413	20240702	124400	115307910	9200	9200	9200	9200	0
414	20240702	124300	115307910	9200	9200	9200	9200	0
415	20240702	124200	115307910	9200	9200	9200	9200	0
416	20240702	124100	115307910	9200	9200	9200	9200	0
417	20240702	124000	115307910	9200	9200	9200	9200	349
418	20240702	123900	112097110	9180	9190	9190	9180	139
419	20240702	123800	110819860	9200	9200	9200	9200	28
420	20240702	123700	110562260	9200	9200	9200	9200	0
421	20240702	123600	110562260	9200	9200	9200	9200	0
422	20240702	123500	110562260	9200	9200	9200	9200	0
423	20240702	123400	110562260	9200	9200	9200	9200	0
424	20240702	123300	110562260	9200	9200	9200	9200	0
425	20240702	123200	110562260	9200	9200	9200	9200	0
426	20240702	123100	110562260	9200	9200	9200	9200	1
427	20240702	123000	110553060	9190	9190	9190	9190	0
428	20240702	122900	110553060	9190	9190	9190	9190	0
429	20240702	122800	110553060	9190	9190	9190	9190	0
430	20240702	122700	110553060	9190	9190	9190	9190	0
431	20240702	122600	110553060	9190	9200	9200	9190	769
432	20240702	122500	103478860	9210	9210	9210	9210	5
433	20240702	122400	103432810	9200	9200	9200	9200	0
434	20240702	122300	103432810	9200	9200	9200	9200	0
435	20240702	122200	103432810	9200	9200	9200	9200	0
436	20240702	122100	103432810	9200	9200	9200	9200	0
437	20240702	122000	103432810	9200	9200	9200	9200	0
438	20240702	121900	103432810	9200	9200	9200	9200	0
439	20240702	121800	103432810	9200	9200	9200	9200	0
440	20240702	121700	103432810	9200	9200	9200	9200	0
441	20240702	121600	103432810	9200	9200	9200	9200	0
442	20240702	121500	103432810	9200	9200	9200	9200	0
443	20240702	121400	103432810	9200	9200	9200	9200	0
444	20240702	121300	103432810	9200	9200	9200	9200	27
445	20240702	121200	103184410	9190	9190	9190	9190	1
446	20240702	121100	103175220	9190	9190	9190	9190	0
447	20240702	121000	103175220	9190	9190	9190	9190	0
448	20240702	120900	103175220	9190	9190	9190	9190	0
449	20240702	120800	103175220	9190	9190	9190	9190	0
450	20240702	120700	103175220	9190	9190	9190	9190	0
451	20240702	120600	103175220	9190	9190	9190	9190	0
452	20240702	120500	103175220	9190	9190	9190	9190	0
453	20240702	120400	103175220	9190	9190	9190	9190	0
454	20240702	120300	103175220	9190	9190	9190	9190	0
455	20240702	120200	103175220	9190	9190	9190	9190	0
456	20240702	120100	103175220	9190	9190	9190	9190	0
457	20240702	120000	103175220	9190	9190	9190	9190	0
458	20240702	115900	103175220	9190	9190	9190	9190	0
459	20240702	115800	103175220	9190	9190	9190	9190	0
460	20240702	115700	103175220	9190	9190	9190	9190	0
461	20240702	115600	103175220	9190	9190	9190	9190	0
462	20240702	115500	103175220	9190	9190	9190	9190	3
463	20240702	115400	103147650	9200	9200	9200	9200	0
464	20240702	115300	103147650	9200	9200	9200	9200	0
465	20240702	115200	103147650	9200	9200	9200	9200	0
466	20240702	115100	103147650	9200	9200	9200	9200	0
467	20240702	115000	103147650	9200	9200	9200	9200	0
468	20240702	114900	103147650	9200	9200	9200	9200	0
469	20240702	114800	103147650	9200	9200	9200	9200	0
470	20240702	114700	103147650	9200	9200	9200	9200	0
471	20240702	114600	103147650	9200	9200	9200	9200	0
472	20240702	114500	103147650	9200	9200	9200	9200	0
473	20240702	114400	103147650	9200	9200	9200	9200	0
474	20240702	114300	103147650	9200	9200	9200	9200	0
475	20240702	114200	103147650	9200	9200	9200	9200	0
476	20240702	114100	103147650	9200	9200	9200	9200	0
477	20240702	114000	103147650	9200	9200	9200	9200	0
478	20240702	113900	103147650	9200	9200	9200	9200	0
479	20240702	113800	103147650	9200	9200	9200	9200	929
480	20240702	113700	94600850	9220	9220	9220	9220	0
481	20240702	113600	94600850	9220	9220	9220	9220	0
482	20240702	113500	94600850	9220	9220	9220	9220	0
483	20240702	113400	94600850	9220	9220	9220	9220	0
484	20240702	113300	94600850	9220	9220	9220	9220	0
485	20240702	113200	94600850	9220	9220	9220	9220	0
486	20240702	113100	94600850	9220	9220	9220	9220	7
487	20240702	113000	94536310	9220	9220	9220	9220	0
488	20240702	112900	94536310	9220	9210	9220	9210	64
489	20240702	112800	93946660	9200	9200	9200	9200	0
490	20240702	112700	93946660	9200	9200	9200	9200	81
491	20240702	112600	93201460	9190	9190	9190	9190	0
492	20240702	112500	93201460	9190	9190	9190	9190	0
493	20240702	112400	93201460	9190	9190	9190	9190	0
494	20240702	112300	93201460	9190	9190	9190	9190	0
495	20240702	112200	93201460	9190	9190	9190	9190	4
496	20240702	112100	93164700	9190	9190	9190	9190	3
497	20240702	112000	93137130	9200	9200	9200	9200	0
498	20240702	111900	93137130	9200	9200	9200	9200	3
499	20240702	111800	93109530	9200	9200	9200	9200	0
500	20240702	111700	93109530	9200	9200	9200	9200	0
501	20240702	111600	93109530	9200	9200	9200	9200	0
502	20240702	111500	93109530	9200	9200	9200	9200	0
503	20240702	111400	93109530	9200	9200	9200	9200	0
504	20240702	111300	93109530	9200	9200	9200	9200	0
505	20240702	111200	93109530	9200	9200	9200	9200	0
506	20240702	111100	93109530	9200	9200	9200	9200	0
507	20240702	111000	93109530	9200	9200	9200	9200	0
508	20240702	110900	93109530	9200	9200	9200	9200	0
509	20240702	110800	93109530	9200	9200	9200	9200	0
510	20240702	110700	93109530	9200	9200	9200	9200	0
511	20240702	110600	93109530	9200	9200	9200	9200	0
512	20240702	110500	93109530	9200	9200	9200	9200	0
513	20240702	110400	93109530	9200	9200	9200	9200	0
514	20240702	110300	93109530	9200	9200	9200	9200	1
515	20240702	110200	93100330	9200	9200	9200	9200	0
516	20240702	110100	93100330	9200	9200	9200	9200	0
517	20240702	110000	93100330	9200	9200	9200	9200	0
518	20240702	105900	93100330	9200	9200	9200	9200	0
519	20240702	105800	93100330	9200	9200	9200	9200	0
520	20240702	105700	93100330	9200	9200	9200	9200	0
521	20240702	105600	93100330	9200	9200	9200	9200	0
522	20240702	105500	93100330	9200	9200	9200	9200	0
523	20240702	105400	93100330	9200	9200	9200	9200	0
524	20240702	105300	93100330	9200	9200	9200	9200	0
525	20240702	105200	93100330	9200	9200	9200	9200	0
526	20240702	105100	93100330	9200	9200	9200	9200	0
527	20240702	105000	93100330	9200	9200	9200	9200	7
528	20240702	104900	93035930	9200	9200	9200	9200	0
529	20240702	104800	93035930	9200	9200	9200	9200	0
530	20240702	104700	93035930	9200	9200	9200	9200	0
531	20240702	104600	93035930	9200	9190	9200	9180	652
532	20240702	104500	87047170	9200	9200	9200	9200	0
533	20240702	104400	87047170	9200	9200	9200	9200	0
534	20240702	104300	87047170	9200	9200	9200	9200	3
535	20240702	104200	87019570	9200	9200	9200	9200	0
536	20240702	104100	87019570	9200	9200	9200	9200	157
537	20240702	104000	85575170	9200	9210	9210	9200	6
538	20240702	103900	85519920	9200	9200	9200	9200	4
539	20240702	103800	85483120	9200	9200	9200	9200	0
540	20240702	103700	85483120	9200	9200	9200	9200	24
541	20240702	103600	85262320	9200	9200	9200	9200	0
542	20240702	103500	85262320	9200	9210	9210	9200	552
543	20240702	103400	80180960	9220	9220	9220	9220	220
544	20240702	103300	78152560	9220	9220	9220	9220	0
545	20240702	103200	78152560	9220	9220	9220	9220	25
546	20240702	103100	77922060	9210	9210	9210	9210	0
547	20240702	103000	77922060	9210	9210	9210	9210	0
548	20240702	102900	77922060	9210	9210	9210	9210	4
549	20240702	102800	77885220	9210	9210	9210	9210	537
550	20240702	102700	72939450	9210	9210	9210	9210	0
551	20240702	102600	72939450	9210	9210	9210	9210	5
552	20240702	102500	72893400	9210	9210	9210	9210	17
553	20240702	102400	72736830	9210	9210	9210	9210	0
554	20240702	102300	72736830	9210	9210	9210	9210	2
555	20240702	102200	72718410	9210	9210	9210	9210	0
556	20240702	102100	72718410	9210	9210	9210	9210	0
557	20240702	102000	72718410	9210	9210	9210	9210	100
558	20240702	101900	71797410	9210	9210	9210	9210	0
559	20240702	101800	71797410	9210	9220	9220	9210	22
560	20240702	101700	71594770	9220	9210	9220	9210	148
561	20240702	101600	70231370	9210	9200	9210	9200	32
562	20240702	101500	69936670	9210	9210	9210	9210	0
563	20240702	101400	69936670	9210	9210	9210	9210	0
564	20240702	101300	69936670	9210	9210	9210	9210	0
565	20240702	101200	69936670	9210	9220	9220	9210	1230
566	20240702	101100	58607110	9220	9230	9230	9220	1047
567	20240702	101000	48953410	9230	9230	9240	9230	764
568	20240702	100900	41899180	9240	9240	9240	9240	0
569	20240702	100800	41899180	9240	9240	9240	9240	0
570	20240702	100700	41899180	9240	9240	9240	9240	0
571	20240702	100600	41899180	9240	9240	9240	9240	0
572	20240702	100500	41899180	9240	9240	9240	9240	0
573	20240702	100400	41899180	9240	9240	9240	9240	2
574	20240702	100300	41880700	9240	9230	9240	9230	51
575	20240702	100200	41409960	9230	9230	9230	9230	0
576	20240702	100100	41409960	9230	9230	9230	9230	0
577	20240702	100000	41409960	9230	9230	9230	9230	2
578	20240702	095900	41391500	9230	9270	9270	9230	375
579	20240702	095800	37929850	9270	9270	9270	9270	0
580	20240702	095700	37929850	9270	9270	9270	9270	0
581	20240702	095600	37929850	9270	9270	9270	9270	0
582	20240702	095500	37929850	9270	9270	9270	9270	0
583	20240702	095400	37929850	9270	9270	9270	9270	0
584	20240702	095300	37929850	9270	9270	9270	9270	0
585	20240702	095200	37929850	9270	9270	9270	9270	0
586	20240702	095100	37929850	9270	9270	9270	9270	0
587	20240702	095000	37929850	9270	9270	9270	9270	0
588	20240702	094900	37929850	9270	9270	9270	9270	63
589	20240702	094800	37345840	9230	9230	9230	9230	20
590	20240702	094700	37161240	9230	9230	9230	9230	0
591	20240702	094600	37161240	9230	9230	9230	9230	0
592	20240702	094500	37161240	9230	9230	9230	9230	0
593	20240702	094400	37161240	9230	9230	9230	9230	0
594	20240702	094300	37161240	9230	9230	9230	9230	0
595	20240702	094200	37161240	9230	9230	9230	9230	0
596	20240702	094100	37161240	9230	9230	9230	9230	100
597	20240702	094000	36238240	9220	9230	9230	9220	85
598	20240702	093900	35454070	9230	9230	9230	9230	120
599	20240702	093800	34346470	9230	9230	9230	9230	0
600	20240702	093700	34346470	9230	9230	9230	9230	0
601	20240702	093600	34346470	9230	9230	9230	9230	100
602	20240702	093500	33423470	9220	9220	9220	9220	0
603	20240702	093400	33423470	9220	9220	9220	9220	0
604	20240702	093300	33423470	9220	9220	9220	9220	0
605	20240702	093200	33423470	9220	9230	9230	9220	116
606	20240702	093100	32353770	9230	9230	9230	9230	184
607	20240702	093000	30655450	9240	9240	9240	9240	0
608	20240702	092900	30655450	9240	9240	9240	9240	1
609	20240702	092800	30646210	9240	9240	9240	9240	5
610	20240702	092700	30600010	9240	9230	9240	9230	7
611	20240702	092600	30535390	9270	9270	9270	9270	468
612	20240702	092500	26197030	9230	9230	9230	9230	0
613	20240702	092400	26197030	9230	9230	9230	9230	120
614	20240702	092300	25089430	9230	9230	9230	9230	0
615	20240702	092200	25089430	9230	9230	9230	9230	0
616	20240702	092100	25089430	9230	9230	9230	9230	1
617	20240702	092000	25080200	9230	9230	9230	9230	0
618	20240702	091900	25080200	9230	9230	9230	9230	0
619	20240702	091800	25080200	9230	9230	9230	9230	0
620	20240702	091700	25080200	9230	9230	9230	9230	0
621	20240702	091600	25080200	9230	9230	9230	9230	100
622	20240702	091500	24157200	9230	9230	9230	9230	0
623	20240702	091400	24157200	9230	9250	9250	9230	625
624	20240702	091300	18386450	9270	9270	9270	9270	55
625	20240702	091200	17876600	9270	9270	9270	9270	95
626	20240702	091100	16995950	9270	9270	9270	9270	0
627	20240702	091000	16995950	9270	9270	9270	9270	3
628	20240702	090900	16968140	9270	9270	9270	9270	0
629	20240702	090800	16968140	9270	9270	9270	9270	25
630	20240702	090700	16736390	9270	9270	9270	9270	239
631	20240702	090600	14520860	9270	9270	9270	9270	2
632	20240702	090500	14502320	9270	9270	9270	9270	35
633	20240702	090400	14177870	9230	9230	9230	9230	6
634	20240702	090300	14122490	9230	9230	9230	9230	63
635	20240702	090200	13541000	9230	9230	9230	9230	37
636	20240702	090100	13199490	9280	9300	9300	9280	115
637	20240702	090000	12132210	9320	9370	9390	9320	1297