KissMeData/049430/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	192900	106249530	9210	9210	9210	9210	818
3	20240730	192800	106249530	9210	9210	9210	9210	0
4	20240730	192700	106249530	9210	9210	9210	9210	0
5	20240730	192600	106249530	9210	9210	9210	9210	0
6	20240730	192500	106249530	9210	9210	9210	9210	0
7	20240730	192400	106249530	9210	9210	9210	9210	0
8	20240730	192300	106249530	9210	9210	9210	9210	0
9	20240730	192200	106249530	9210	9210	9210	9210	0
10	20240730	192100	106249530	9210	9210	9210	9210	0
11	20240730	192000	106249530	9210	9210	9210	9210	0
12	20240730	191900	106249530	9210	9210	9210	9210	0
13	20240730	191800	106249530	9210	9210	9210	9210	0
14	20240730	191700	106249530	9210	9210	9210	9210	0
15	20240730	191600	106249530	9210	9210	9210	9210	0
16	20240730	191500	106249530	9210	9210	9210	9210	0
17	20240730	191400	106249530	9210	9210	9210	9210	0
18	20240730	191300	106249530	9210	9210	9210	9210	0
19	20240730	191200	106249530	9210	9210	9210	9210	0
20	20240730	191100	106249530	9210	9210	9210	9210	0
21	20240730	191000	106249530	9210	9210	9210	9210	0
22	20240730	190900	106249530	9210	9210	9210	9210	0
23	20240730	190800	106249530	9210	9210	9210	9210	0
24	20240730	190700	106249530	9210	9210	9210	9210	0
25	20240730	190600	106249530	9210	9210	9210	9210	0
26	20240730	190500	106249530	9210	9210	9210	9210	0
27	20240730	190400	106249530	9210	9210	9210	9210	0
28	20240730	190300	106249530	9210	9210	9210	9210	0
29	20240730	190200	106249530	9210	9210	9210	9210	0
30	20240730	190100	106249530	9210	9210	9210	9210	0
31	20240730	190000	106249530	9210	9210	9210	9210	0
32	20240730	185900	106249530	9210	9210	9210	9210	818
33	20240730	185800	106249530	9210	9210	9210	9210	0
34	20240730	185700	106249530	9210	9210	9210	9210	0
35	20240730	185600	106249530	9210	9210	9210	9210	0
36	20240730	185500	106249530	9210	9210	9210	9210	0
37	20240730	185400	106249530	9210	9210	9210	9210	0
38	20240730	185300	106249530	9210	9210	9210	9210	0
39	20240730	185200	106249530	9210	9210	9210	9210	0
40	20240730	185100	106249530	9210	9210	9210	9210	0
41	20240730	185000	106249530	9210	9210	9210	9210	0
42	20240730	184900	106249530	9210	9210	9210	9210	0
43	20240730	184800	106249530	9210	9210	9210	9210	0
44	20240730	184700	106249530	9210	9210	9210	9210	0
45	20240730	184600	106249530	9210	9210	9210	9210	0
46	20240730	184500	106249530	9210	9210	9210	9210	0
47	20240730	184400	106249530	9210	9210	9210	9210	0
48	20240730	184300	106249530	9210	9210	9210	9210	0
49	20240730	184200	106249530	9210	9210	9210	9210	0
50	20240730	184100	106249530	9210	9210	9210	9210	0
51	20240730	184000	106249530	9210	9210	9210	9210	0
52	20240730	183900	106249530	9210	9210	9210	9210	0
53	20240730	183800	106249530	9210	9210	9210	9210	0
54	20240730	183700	106249530	9210	9210	9210	9210	0
55	20240730	183600	106249530	9210	9210	9210	9210	0
56	20240730	183500	106249530	9210	9210	9210	9210	0
57	20240730	183400	106249530	9210	9210	9210	9210	0
58	20240730	183300	106249530	9210	9210	9210	9210	0
59	20240730	183200	106249530	9210	9210	9210	9210	0
60	20240730	183100	106249530	9210	9210	9210	9210	0
61	20240730	183000	106249530	9210	9210	9210	9210	0
62	20240730	182900	106249530	9210	9210	9210	9210	818
63	20240730	182800	106249530	9210	9210	9210	9210	0
64	20240730	182700	106249530	9210	9210	9210	9210	0
65	20240730	182600	106249530	9210	9210	9210	9210	0
66	20240730	182500	106249530	9210	9210	9210	9210	0
67	20240730	182400	106249530	9210	9210	9210	9210	0
68	20240730	182300	106249530	9210	9210	9210	9210	0
69	20240730	182200	106249530	9210	9210	9210	9210	0
70	20240730	182100	106249530	9210	9210	9210	9210	0
71	20240730	182000	106249530	9210	9210	9210	9210	0
72	20240730	181900	106249530	9210	9210	9210	9210	0
73	20240730	181800	106249530	9210	9210	9210	9210	0
74	20240730	181700	106249530	9210	9210	9210	9210	0
75	20240730	181600	106249530	9210	9210	9210	9210	0
76	20240730	181500	106249530	9210	9210	9210	9210	0
77	20240730	181400	106249530	9210	9210	9210	9210	0
78	20240730	181300	106249530	9210	9210	9210	9210	0
79	20240730	181200	106249530	9210	9210	9210	9210	0
80	20240730	181100	106249530	9210	9210	9210	9210	0
81	20240730	181000	106249530	9210	9210	9210	9210	0
82	20240730	180900	106249530	9210	9210	9210	9210	0
83	20240730	180800	106249530	9210	9210	9210	9210	0
84	20240730	180700	106249530	9210	9210	9210	9210	0
85	20240730	180600	106249530	9210	9210	9210	9210	0
86	20240730	180500	106249530	9210	9210	9210	9210	0
87	20240730	180400	106249530	9210	9210	9210	9210	0
88	20240730	180300	106249530	9210	9210	9210	9210	0
89	20240730	180200	106249530	9210	9210	9210	9210	0
90	20240730	180100	106249530	9210	9210	9210	9210	0
91	20240730	180000	106249530	9210	9210	9210	9210	0
92	20240730	175900	106249530	9210	9210	9210	9210	818
93	20240730	175800	106249530	9210	9210	9210	9210	0
94	20240730	175700	106249530	9210	9210	9210	9210	0
95	20240730	175600	106249530	9210	9210	9210	9210	0
96	20240730	175500	106249530	9210	9210	9210	9210	0
97	20240730	175400	106249530	9210	9210	9210	9210	0
98	20240730	175300	106249530	9210	9210	9210	9210	0
99	20240730	175200	106249530	9210	9210	9210	9210	0
100	20240730	175100	106249530	9210	9210	9210	9210	0
101	20240730	175000	106249530	9210	9210	9210	9210	0
102	20240730	174900	106249530	9210	9210	9210	9210	0
103	20240730	174800	106249530	9210	9210	9210	9210	0
104	20240730	174700	106249530	9210	9210	9210	9210	0
105	20240730	174600	106249530	9210	9210	9210	9210	0
106	20240730	174500	106249530	9210	9210	9210	9210	0
107	20240730	174400	106249530	9210	9210	9210	9210	0
108	20240730	174300	106249530	9210	9210	9210	9210	0
109	20240730	174200	106249530	9210	9210	9210	9210	0
110	20240730	174100	106249530	9210	9210	9210	9210	0
111	20240730	174000	106249530	9210	9210	9210	9210	0
112	20240730	173900	106249530	9210	9210	9210	9210	0
113	20240730	173800	106249530	9210	9210	9210	9210	0
114	20240730	173700	106249530	9210	9210	9210	9210	0
115	20240730	173600	106249530	9210	9210	9210	9210	0
116	20240730	173500	106249530	9210	9210	9210	9210	0
117	20240730	173400	106249530	9210	9210	9210	9210	0
118	20240730	173300	106249530	9210	9210	9210	9210	0
119	20240730	173200	106249530	9210	9210	9210	9210	0
120	20240730	173100	106249530	9210	9210	9210	9210	0
121	20240730	173000	106249530	9210	9210	9210	9210	0
122	20240730	172900	106249530	9210	9210	9210	9210	818
123	20240730	172800	106249530	9210	9210	9210	9210	0
124	20240730	172700	106249530	9210	9210	9210	9210	0
125	20240730	172600	106249530	9210	9210	9210	9210	0
126	20240730	172500	106249530	9210	9210	9210	9210	0
127	20240730	172400	106249530	9210	9210	9210	9210	0
128	20240730	172300	106249530	9210	9210	9210	9210	0
129	20240730	172200	106249530	9210	9210	9210	9210	0
130	20240730	172100	106249530	9210	9210	9210	9210	0
131	20240730	172000	106249530	9210	9210	9210	9210	0
132	20240730	171900	106249530	9210	9210	9210	9210	0
133	20240730	171800	106249530	9210	9210	9210	9210	0
134	20240730	171700	106249530	9210	9210	9210	9210	0
135	20240730	171600	106249530	9210	9210	9210	9210	0
136	20240730	171500	106249530	9210	9210	9210	9210	0
137	20240730	171400	106249530	9210	9210	9210	9210	0
138	20240730	171300	106249530	9210	9210	9210	9210	0
139	20240730	171200	106249530	9210	9210	9210	9210	0
140	20240730	171100	106249530	9210	9210	9210	9210	0
141	20240730	171000	106249530	9210	9210	9210	9210	0
142	20240730	170900	106249530	9210	9210	9210	9210	0
143	20240730	170800	106249530	9210	9210	9210	9210	0
144	20240730	170700	106249530	9210	9210	9210	9210	0
145	20240730	170600	106249530	9210	9210	9210	9210	0
146	20240730	170500	106249530	9210	9210	9210	9210	0
147	20240730	170400	106249530	9210	9210	9210	9210	0
148	20240730	170300	106249530	9210	9210	9210	9210	0
149	20240730	170200	106249530	9210	9210	9210	9210	0
150	20240730	170100	106249530	9210	9210	9210	9210	0
151	20240730	170000	106249530	9210	9210	9210	9210	0
152	20240730	165900	106249530	9210	9210	9210	9210	818
153	20240730	165800	106249530	9210	9210	9210	9210	0
154	20240730	165700	106249530	9210	9210	9210	9210	0
155	20240730	165600	106249530	9210	9210	9210	9210	0
156	20240730	165500	106249530	9210	9210	9210	9210	0
157	20240730	165400	106249530	9210	9210	9210	9210	0
158	20240730	165300	106249530	9210	9210	9210	9210	0
159	20240730	165200	106249530	9210	9210	9210	9210	0
160	20240730	165100	106249530	9210	9210	9210	9210	0
161	20240730	165000	106249530	9210	9210	9210	9210	0
162	20240730	164900	106249530	9210	9210	9210	9210	0
163	20240730	164800	106249530	9210	9210	9210	9210	0
164	20240730	164700	106249530	9210	9210	9210	9210	0
165	20240730	164600	106249530	9210	9210	9210	9210	0
166	20240730	164500	106249530	9210	9210	9210	9210	0
167	20240730	164400	106249530	9210	9210	9210	9210	0
168	20240730	164300	106249530	9210	9210	9210	9210	0
169	20240730	164200	106249530	9210	9210	9210	9210	0
170	20240730	164100	106249530	9210	9210	9210	9210	0
171	20240730	164000	106249530	9210	9210	9210	9210	0
172	20240730	163900	106249530	9210	9210	9210	9210	0
173	20240730	163800	106249530	9210	9210	9210	9210	0
174	20240730	163700	106249530	9210	9210	9210	9210	0
175	20240730	163600	106249530	9210	9210	9210	9210	0
176	20240730	163500	106249530	9210	9210	9210	9210	0
177	20240730	163400	106249530	9210	9210	9210	9210	0
178	20240730	163300	106249530	9210	9210	9210	9210	0
179	20240730	163200	106249530	9210	9210	9210	9210	0
180	20240730	163100	106249530	9210	9210	9210	9210	0
181	20240730	163000	106249530	9210	9210	9210	9210	0
182	20240730	162900	106249530	9210	9210	9210	9210	818
183	20240730	162800	106249530	9210	9210	9210	9210	0
184	20240730	162700	106249530	9210	9210	9210	9210	0
185	20240730	162600	106249530	9210	9210	9210	9210	0
186	20240730	162500	106249530	9210	9210	9210	9210	0
187	20240730	162400	106249530	9210	9210	9210	9210	0
188	20240730	162300	106249530	9210	9210	9210	9210	0
189	20240730	162200	106249530	9210	9210	9210	9210	0
190	20240730	162100	106249530	9210	9210	9210	9210	0
191	20240730	162000	106249530	9210	9210	9210	9210	0
192	20240730	161900	106249530	9210	9210	9210	9210	0
193	20240730	161800	106249530	9210	9210	9210	9210	0
194	20240730	161700	106249530	9210	9210	9210	9210	0
195	20240730	161600	106249530	9210	9210	9210	9210	0
196	20240730	161500	106249530	9210	9210	9210	9210	0
197	20240730	161400	106249530	9210	9210	9210	9210	0
198	20240730	161300	106249530	9210	9210	9210	9210	0
199	20240730	161200	106249530	9210	9210	9210	9210	0
200	20240730	161100	106249530	9210	9210	9210	9210	0
201	20240730	161000	106249530	9210	9210	9210	9210	0
202	20240730	160900	106249530	9210	9210	9210	9210	0
203	20240730	160800	106249530	9210	9210	9210	9210	0
204	20240730	160700	106249530	9210	9210	9210	9210	0
205	20240730	160600	106249530	9210	9210	9210	9210	0
206	20240730	160500	106249530	9210	9210	9210	9210	0
207	20240730	160400	106249530	9210	9210	9210	9210	0
208	20240730	160300	106249530	9210	9210	9210	9210	0
209	20240730	160200	106249530	9210	9210	9210	9210	0
210	20240730	160100	106249530	9210	9210	9210	9210	0
211	20240730	160000	106249530	9210	9210	9210	9210	0
212	20240730	155900	106249530	9210	9210	9210	9210	818
213	20240730	155800	106249530	9210	9210	9210	9210	0
214	20240730	155700	106249530	9210	9210	9210	9210	0
215	20240730	155600	106249530	9210	9210	9210	9210	0
216	20240730	155500	106249530	9210	9210	9210	9210	0
217	20240730	155400	106249530	9210	9210	9210	9210	0
218	20240730	155300	106249530	9210	9210	9210	9210	0
219	20240730	155200	106249530	9210	9210	9210	9210	0
220	20240730	155100	106249530	9210	9210	9210	9210	0
221	20240730	155000	106249530	9210	9210	9210	9210	0
222	20240730	154900	106249530	9210	9210	9210	9210	0
223	20240730	154800	106249530	9210	9210	9210	9210	0
224	20240730	154700	106249530	9210	9210	9210	9210	0
225	20240730	154600	106249530	9210	9210	9210	9210	0
226	20240730	154500	106249530	9210	9210	9210	9210	0
227	20240730	154400	106249530	9210	9210	9210	9210	0
228	20240730	154300	106249530	9210	9210	9210	9210	0
229	20240730	154200	106249530	9210	9210	9210	9210	0
230	20240730	154100	106249530	9210	9210	9210	9210	0
231	20240730	154000	106249530	9210	9210	9210	9210	0
232	20240730	153900	106249530	9210	9210	9210	9210	0
233	20240730	153800	106249530	9210	9210	9210	9210	0
234	20240730	153700	106249530	9210	9210	9210	9210	0
235	20240730	153600	106249530	9210	9210	9210	9210	0
236	20240730	153500	106249530	9210	9210	9210	9210	0
237	20240730	153400	106249530	9210	9210	9210	9210	0
238	20240730	153300	106249530	9210	9210	9210	9210	0
239	20240730	153200	106249530	9210	9210	9210	9210	0
240	20240730	153100	106249530	9210	9210	9210	9210	0
241	20240730	153000	106249530	9210	9210	9210	9210	818
242	20240730	152900	98715750	9240	9240	9240	9240	0
243	20240730	152800	98715750	9240	9240	9240	9240	0
244	20240730	152700	98715750	9240	9240	9240	9240	0
245	20240730	152600	98715750	9240	9240	9240	9240	0
246	20240730	152500	98715750	9240	9240	9240	9240	0
247	20240730	152400	98715750	9240	9240	9240	9240	0
248	20240730	152300	98715750	9240	9240	9240	9240	0
249	20240730	152200	98715750	9240	9240	9240	9240	0
250	20240730	152100	98715750	9240	9240	9240	9240	0
251	20240730	152000	98715750	9240	9240	9240	9240	0
252	20240730	151900	98715750	9240	9240	9240	9240	0
253	20240730	151800	98715750	9240	9220	9240	9220	66
254	20240730	151700	98107090	9240	9240	9240	9220	201
255	20240730	151600	96251850	9230	9230	9230	9230	4
256	20240730	151500	96214930	9250	9250	9250	9250	0
257	20240730	151400	96214930	9250	9250	9250	9250	0
258	20240730	151300	96214930	9250	9250	9250	9250	0
259	20240730	151200	96214930	9250	9250	9250	9250	100
260	20240730	151100	95289930	9220	9230	9230	9220	58
261	20240730	151000	94754600	9240	9240	9240	9240	20
262	20240730	150900	94569800	9240	9240	9240	9240	4
263	20240730	150800	94532840	9270	9270	9270	9270	0
264	20240730	150700	94532840	9270	9270	9270	9270	0
265	20240730	150600	94532840	9270	9270	9270	9270	0
266	20240730	150500	94532840	9270	9270	9270	9270	0
267	20240730	150400	94532840	9270	9270	9270	9270	0
268	20240730	150300	94532840	9270	9270	9270	9270	0
269	20240730	150200	94532840	9270	9270	9270	9270	0
270	20240730	150100	94532840	9270	9270	9270	9270	0
271	20240730	150000	94532840	9270	9270	9270	9270	0
272	20240730	145900	94532840	9270	9270	9270	9270	0
273	20240730	145800	94532840	9270	9270	9270	9270	0
274	20240730	145700	94532840	9270	9270	9270	9270	0
275	20240730	145600	94532840	9270	9270	9270	9270	0
276	20240730	145500	94532840	9270	9270	9270	9270	0
277	20240730	145400	94532840	9270	9270	9270	9270	0
278	20240730	145300	94532840	9270	9270	9270	9270	0
279	20240730	145200	94532840	9270	9270	9270	9270	0
280	20240730	145100	94532840	9270	9270	9270	9270	0
281	20240730	145000	94532840	9270	9270	9270	9270	0
282	20240730	144900	94532840	9270	9270	9270	9270	0
283	20240730	144800	94532840	9270	9270	9270	9270	1
284	20240730	144700	94523570	9260	9260	9260	9260	32
285	20240730	144600	94227250	9260	9260	9260	9260	0
286	20240730	144500	94227250	9260	9260	9260	9260	0
287	20240730	144400	94227250	9260	9260	9260	9260	0
288	20240730	144300	94227250	9260	9260	9260	9260	0
289	20240730	144200	94227250	9260	9260	9260	9260	0
290	20240730	144100	94227250	9260	9260	9260	9260	0
291	20240730	144000	94227250	9260	9260	9260	9260	0
292	20240730	143900	94227250	9260	9260	9260	9260	0
293	20240730	143800	94227250	9260	9260	9260	9260	0
294	20240730	143700	94227250	9260	9260	9260	9260	0
295	20240730	143600	94227250	9260	9260	9260	9260	1
296	20240730	143500	94217990	9260	9260	9260	9260	0
297	20240730	143400	94217990	9260	9260	9260	9260	0
298	20240730	143300	94217990	9260	9260	9260	9260	0
299	20240730	143200	94217990	9260	9260	9260	9260	0
300	20240730	143100	94217990	9260	9260	9260	9260	0
301	20240730	143000	94217990	9260	9260	9260	9260	0
302	20240730	142900	94217990	9260	9260	9260	9260	0
303	20240730	142800	94217990	9260	9260	9260	9260	0
304	20240730	142700	94217990	9260	9260	9260	9260	0
305	20240730	142600	94217990	9260	9260	9260	9260	0
306	20240730	142500	94217990	9260	9260	9260	9260	0
307	20240730	142400	94217990	9260	9260	9260	9260	0
308	20240730	142300	94217990	9260	9260	9260	9260	0
309	20240730	142200	94217990	9260	9260	9260	9260	0
310	20240730	142100	94217990	9260	9260	9260	9260	0
311	20240730	142000	94217990	9260	9260	9260	9260	84
312	20240730	141900	93440150	9250	9250	9250	9250	0
313	20240730	141800	93440150	9250	9250	9250	9250	0
314	20240730	141700	93440150	9250	9250	9250	9250	0
315	20240730	141600	93440150	9250	9250	9250	9250	0
316	20240730	141500	93440150	9250	9250	9250	9250	0
317	20240730	141400	93440150	9250	9250	9250	9250	0
318	20240730	141300	93440150	9250	9250	9250	9250	0
319	20240730	141200	93440150	9250	9250	9250	9250	0
320	20240730	141100	93440150	9250	9250	9250	9250	0
321	20240730	141000	93440150	9250	9250	9250	9250	0
322	20240730	140900	93440150	9250	9250	9250	9250	0
323	20240730	140800	93440150	9250	9250	9250	9250	0
324	20240730	140700	93440150	9250	9250	9250	9250	0
325	20240730	140600	93440150	9250	9230	9250	9210	520
326	20240730	140500	88647410	9250	9250	9250	9250	9
327	20240730	140400	88564160	9220	9220	9220	9220	0
328	20240730	140300	88564160	9220	9220	9220	9220	150
329	20240730	140200	87181160	9210	9210	9210	9210	0
330	20240730	140100	87181160	9210	9210	9220	9210	501
331	20240730	140000	82565030	9210	9240	9240	9210	193
332	20240730	135900	80784340	9240	9240	9240	9240	0
333	20240730	135800	80784340	9240	9240	9240	9240	261
334	20240730	135700	78372700	9240	9290	9290	9240	1000
335	20240730	135600	69122180	9290	9290	9290	9290	0
336	20240730	135500	69122180	9290	9290	9290	9290	0
337	20240730	135400	69122180	9290	9290	9290	9290	0
338	20240730	135300	69122180	9290	9290	9290	9290	0
339	20240730	135200	69122180	9290	9290	9290	9290	13
340	20240730	135100	69001410	9280	9280	9280	9280	0
341	20240730	135000	69001410	9280	9280	9280	9280	0
342	20240730	134900	69001410	9280	9280	9280	9280	1
343	20240730	134800	68992130	9270	9270	9270	9270	0
344	20240730	134700	68992130	9270	9270	9270	9270	0
345	20240730	134600	68992130	9270	9270	9270	9270	0
346	20240730	134500	68992130	9270	9270	9270	9270	0
347	20240730	134400	68992130	9270	9270	9270	9270	0
348	20240730	134300	68992130	9270	9270	9270	9270	0
349	20240730	134200	68992130	9270	9270	9270	9270	0
350	20240730	134100	68992130	9270	9270	9270	9270	0
351	20240730	134000	68992130	9270	9270	9270	9270	0
352	20240730	133900	68992130	9270	9270	9270	9270	0
353	20240730	133800	68992130	9270	9270	9270	9270	0
354	20240730	133700	68992130	9270	9270	9270	9270	0
355	20240730	133600	68992130	9270	9270	9270	9270	0
356	20240730	133500	68992130	9270	9270	9270	9270	0
357	20240730	133400	68992130	9270	9270	9270	9270	0
358	20240730	133300	68992130	9270	9270	9270	9270	0
359	20240730	133200	68992130	9270	9270	9270	9270	0
360	20240730	133100	68992130	9270	9270	9270	9270	0
361	20240730	133000	68992130	9270	9270	9270	9270	0
362	20240730	132900	68992130	9270	9270	9270	9270	0
363	20240730	132800	68992130	9270	9270	9270	9270	0
364	20240730	132700	68992130	9270	9270	9270	9270	0
365	20240730	132600	68992130	9270	9280	9280	9270	751
366	20240730	132500	62030110	9290	9290	9290	9290	0
367	20240730	132400	62030110	9290	9290	9290	9290	0
368	20240730	132300	62030110	9290	9290	9290	9290	0
369	20240730	132200	62030110	9290	9290	9290	9290	0
370	20240730	132100	62030110	9290	9290	9290	9290	0
371	20240730	132000	62030110	9290	9290	9290	9290	5
372	20240730	131900	61983660	9290	9290	9290	9290	200
373	20240730	131800	60125660	9290	9290	9290	9290	0
374	20240730	131700	60125660	9290	9290	9290	9290	0
375	20240730	131600	60125660	9290	9290	9290	9290	0
376	20240730	131500	60125660	9290	9290	9290	9290	5
377	20240730	131400	60079210	9290	9290	9290	9290	1
378	20240730	131300	60069920	9290	9290	9290	9290	0
379	20240730	131200	60069920	9290	9290	9290	9290	0
380	20240730	131100	60069920	9290	9290	9290	9290	0
381	20240730	131000	60069920	9290	9290	9290	9290	0
382	20240730	130900	60069920	9290	9290	9290	9290	0
383	20240730	130800	60069920	9290	9290	9290	9290	0
384	20240730	130700	60069920	9290	9290	9290	9290	0
385	20240730	130600	60069920	9290	9290	9290	9290	50
386	20240730	130500	59605420	9290	9290	9290	9290	0
387	20240730	130400	59605420	9290	9290	9290	9290	0
388	20240730	130300	59605420	9290	9290	9290	9290	0
389	20240730	130200	59605420	9290	9290	9290	9290	0
390	20240730	130100	59605420	9290	9290	9290	9290	0
391	20240730	130000	59605420	9290	9290	9290	9290	1
392	20240730	125900	59596130	9290	9290	9290	9290	115
393	20240730	125800	58527780	9290	9290	9290	9290	0
394	20240730	125700	58527780	9290	9290	9290	9290	0
395	20240730	125600	58527780	9290	9290	9290	9290	0
396	20240730	125500	58527780	9290	9290	9290	9290	0
397	20240730	125400	58527780	9290	9290	9290	9290	0
398	20240730	125300	58527780	9290	9290	9290	9290	0
399	20240730	125200	58527780	9290	9290	9290	9290	0
400	20240730	125100	58527780	9290	9290	9290	9290	0
401	20240730	125000	58527780	9290	9290	9290	9290	0
402	20240730	124900	58527780	9290	9290	9290	9290	0
403	20240730	124800	58527780	9290	9290	9290	9290	0
404	20240730	124700	58527780	9290	9290	9290	9290	0
405	20240730	124600	58527780	9290	9290	9290	9290	0
406	20240730	124500	58527780	9290	9290	9290	9290	216
407	20240730	124400	56521140	9290	9290	9290	9290	1
408	20240730	124300	56511850	9260	9260	9260	9260	0
409	20240730	124200	56511850	9260	9260	9260	9260	0
410	20240730	124100	56511850	9260	9260	9260	9260	0
411	20240730	124000	56511850	9260	9260	9260	9260	0
412	20240730	123900	56511850	9260	9260	9260	9260	0
413	20240730	123800	56511850	9260	9260	9260	9260	0
414	20240730	123700	56511850	9260	9260	9260	9260	0
415	20240730	123600	56511850	9260	9260	9260	9260	0
416	20240730	123500	56511850	9260	9260	9260	9260	0
417	20240730	123400	56511850	9260	9260	9260	9260	0
418	20240730	123300	56511850	9260	9260	9260	9260	0
419	20240730	123200	56511850	9260	9260	9260	9260	0
420	20240730	123100	56511850	9260	9280	9280	9260	716
421	20240730	123000	49873970	9290	9290	9290	9290	33
422	20240730	122900	49567400	9340	9340	9340	9340	0
423	20240730	122800	49567400	9340	9340	9340	9340	0
424	20240730	122700	49567400	9340	9340	9340	9340	0
425	20240730	122600	49567400	9340	9340	9340	9340	0
426	20240730	122500	49567400	9340	9340	9340	9340	0
427	20240730	122400	49567400	9340	9340	9340	9340	1
428	20240730	122300	49558060	9270	9270	9270	9270	0
429	20240730	122200	49558060	9270	9270	9270	9270	0
430	20240730	122100	49558060	9270	9270	9270	9270	0
431	20240730	122000	49558060	9270	9270	9270	9270	0
432	20240730	121900	49558060	9270	9270	9270	9270	0
433	20240730	121800	49558060	9270	9270	9270	9270	0
434	20240730	121700	49558060	9270	9270	9270	9270	0
435	20240730	121600	49558060	9270	9270	9270	9270	0
436	20240730	121500	49558060	9270	9270	9270	9270	0
437	20240730	121400	49558060	9270	9270	9270	9270	0
438	20240730	121300	49558060	9270	9270	9270	9270	0
439	20240730	121200	49558060	9270	9270	9270	9270	0
440	20240730	121100	49558060	9270	9280	9280	9270	100
441	20240730	121000	48630970	9270	9310	9310	9270	400
442	20240730	120900	44914040	9340	9340	9340	9340	0
443	20240730	120800	44914040	9340	9340	9340	9340	0
444	20240730	120700	44914040	9340	9340	9340	9340	0
445	20240730	120600	44914040	9340	9340	9340	9340	30
446	20240730	120500	44633840	9300	9300	9300	9300	0
447	20240730	120400	44633840	9300	9300	9300	9300	0
448	20240730	120300	44633840	9300	9300	9300	9300	0
449	20240730	120200	44633840	9300	9300	9300	9300	0
450	20240730	120100	44633840	9300	9300	9300	9300	0
451	20240730	120000	44633840	9300	9300	9300	9300	0
452	20240730	115900	44633840	9300	9300	9300	9300	0
453	20240730	115800	44633840	9300	9300	9300	9300	0
454	20240730	115700	44633840	9300	9300	9300	9300	0
455	20240730	115600	44633840	9300	9300	9300	9300	0
456	20240730	115500	44633840	9300	9300	9300	9300	0
457	20240730	115400	44633840	9300	9300	9300	9300	0
458	20240730	115300	44633840	9300	9300	9300	9300	1
459	20240730	115200	44624540	9300	9300	9300	9300	5
460	20240730	115100	44578040	9310	9310	9310	9310	0
461	20240730	115000	44578040	9310	9310	9310	9310	124
462	20240730	114900	43423600	9320	9320	9320	9320	0
463	20240730	114800	43423600	9320	9320	9320	9320	0
464	20240730	114700	43423600	9320	9320	9320	9320	0
465	20240730	114600	43423600	9320	9320	9320	9320	0
466	20240730	114500	43423600	9320	9320	9320	9320	0
467	20240730	114400	43423600	9320	9320	9320	9320	0
468	20240730	114300	43423600	9320	9320	9320	9320	0
469	20240730	114200	43423600	9320	9320	9320	9320	0
470	20240730	114100	43423600	9320	9320	9320	9320	0
471	20240730	114000	43423600	9320	9320	9320	9320	0
472	20240730	113900	43423600	9320	9320	9320	9320	0
473	20240730	113800	43423600	9320	9320	9320	9320	0
474	20240730	113700	43423600	9320	9320	9320	9320	0
475	20240730	113600	43423600	9320	9320	9320	9320	123
476	20240730	113500	42277240	9270	9270	9270	9270	0
477	20240730	113400	42277240	9270	9270	9270	9270	0
478	20240730	113300	42277240	9270	9270	9270	9270	0
479	20240730	113200	42277240	9270	9270	9270	9270	0
480	20240730	113100	42277240	9270	9270	9270	9270	0
481	20240730	113000	42277240	9270	9270	9270	9270	0
482	20240730	112900	42277240	9270	9270	9270	9270	0
483	20240730	112800	42277240	9270	9270	9270	9270	0
484	20240730	112700	42277240	9270	9270	9270	9270	0
485	20240730	112600	42277240	9270	9270	9270	9270	0
486	20240730	112500	42277240	9270	9270	9270	9270	0
487	20240730	112400	42277240	9270	9270	9270	9270	0
488	20240730	112300	42277240	9270	9270	9270	9270	0
489	20240730	112200	42277240	9270	9270	9270	9270	0
490	20240730	112100	42277240	9270	9270	9270	9270	0
491	20240730	112000	42277240	9270	9270	9270	9270	0
492	20240730	111900	42277240	9270	9270	9270	9270	0
493	20240730	111800	42277240	9270	9270	9270	9270	0
494	20240730	111700	42277240	9270	9270	9270	9270	0
495	20240730	111600	42277240	9270	9270	9270	9270	0
496	20240730	111500	42277240	9270	9270	9270	9270	0
497	20240730	111400	42277240	9270	9270	9270	9270	0
498	20240730	111300	42277240	9270	9270	9270	9270	0
499	20240730	111200	42277240	9270	9270	9270	9270	0
500	20240730	111100	42277240	9270	9270	9270	9270	0
501	20240730	111000	42277240	9270	9270	9270	9270	0
502	20240730	110900	42277240	9270	9270	9270	9270	0
503	20240730	110800	42277240	9270	9270	9270	9270	0
504	20240730	110700	42277240	9270	9270	9270	9270	0
505	20240730	110600	42277240	9270	9270	9270	9270	0
506	20240730	110500	42277240	9270	9270	9270	9270	0
507	20240730	110400	42277240	9270	9270	9270	9270	0
508	20240730	110300	42277240	9270	9270	9270	9270	0
509	20240730	110200	42277240	9270	9270	9270	9270	0
510	20240730	110100	42277240	9270	9270	9270	9270	0
511	20240730	110000	42277240	9270	9270	9270	9270	0
512	20240730	105900	42277240	9270	9340	9340	9270	700
513	20240730	105800	35763210	9330	9330	9330	9330	0
514	20240730	105700	35763210	9330	9330	9330	9330	0
515	20240730	105600	35763210	9330	9330	9330	9330	0
516	20240730	105500	35763210	9330	9330	9330	9330	0
517	20240730	105400	35763210	9330	9330	9330	9330	0
518	20240730	105300	35763210	9330	9330	9330	9330	0
519	20240730	105200	35763210	9330	9330	9330	9330	0
520	20240730	105100	35763210	9330	9330	9330	9330	0
521	20240730	105000	35763210	9330	9330	9330	9330	0
522	20240730	104900	35763210	9330	9330	9330	9330	0
523	20240730	104800	35763210	9330	9330	9330	9330	0
524	20240730	104700	35763210	9330	9330	9330	9330	0
525	20240730	104600	35763210	9330	9330	9330	9330	0
526	20240730	104500	35763210	9330	9330	9330	9330	0
527	20240730	104400	35763210	9330	9330	9330	9330	100
528	20240730	104300	34830210	9310	9310	9310	9310	0
529	20240730	104200	34830210	9310	9310	9310	9310	0
530	20240730	104100	34830210	9310	9310	9310	9310	0
531	20240730	104000	34830210	9310	9310	9310	9310	0
532	20240730	103900	34830210	9310	9310	9310	9310	0
533	20240730	103800	34830210	9310	9310	9310	9310	0
534	20240730	103700	34830210	9310	9310	9310	9310	0
535	20240730	103600	34830210	9310	9310	9310	9310	0
536	20240730	103500	34830210	9310	9350	9350	9310	677
537	20240730	103400	28519850	9400	9400	9400	9400	0
538	20240730	103300	28519850	9400	9400	9400	9400	2
539	20240730	103200	28501050	9330	9330	9330	9330	0
540	20240730	103100	28501050	9330	9330	9330	9330	0
541	20240730	103000	28501050	9330	9360	9360	9330	1197
542	20240730	102900	17319810	9360	9360	9360	9360	50
543	20240730	102800	16851810	9370	9370	9370	9370	0
544	20240730	102700	16851810	9370	9370	9370	9370	1
545	20240730	102600	16842440	9370	9370	9370	9370	0
546	20240730	102500	16842440	9370	9370	9370	9370	0
547	20240730	102400	16842440	9370	9370	9370	9370	0
548	20240730	102300	16842440	9370	9370	9370	9370	0
549	20240730	102200	16842440	9370	9370	9370	9370	0
550	20240730	102100	16842440	9370	9370	9370	9370	0
551	20240730	102000	16842440	9370	9370	9370	9370	22
552	20240730	101900	16636300	9370	9370	9370	9370	9
553	20240730	101800	16551970	9370	9370	9370	9370	0
554	20240730	101700	16551970	9370	9370	9370	9370	0
555	20240730	101600	16551970	9370	9370	9370	9370	1
556	20240730	101500	16542600	9400	9400	9400	9400	0
557	20240730	101400	16542600	9400	9400	9400	9400	1
558	20240730	101300	16533200	9360	9360	9360	9360	0
559	20240730	101200	16533200	9360	9360	9360	9360	20
560	20240730	101100	16346000	9370	9370	9370	9370	0
561	20240730	101000	16346000	9370	9370	9370	9370	0
562	20240730	100900	16346000	9370	9370	9370	9370	0
563	20240730	100800	16346000	9370	9370	9370	9370	0
564	20240730	100700	16346000	9370	9370	9370	9370	0
565	20240730	100600	16346000	9370	9370	9370	9370	160
566	20240730	100500	14846800	9370	9370	9370	9370	0
567	20240730	100400	14846800	9370	9370	9370	9370	0
568	20240730	100300	14846800	9370	9370	9370	9370	5
569	20240730	100200	14799950	9360	9360	9360	9360	0
570	20240730	100100	14799950	9360	9360	9360	9360	0
571	20240730	100000	14799950	9360	9360	9360	9360	0
572	20240730	095900	14799950	9360	9360	9360	9360	0
573	20240730	095800	14799950	9360	9360	9360	9360	0
574	20240730	095700	14799950	9360	9360	9360	9360	0
575	20240730	095600	14799950	9360	9360	9360	9360	0
576	20240730	095500	14799950	9360	9360	9360	9360	0
577	20240730	095400	14799950	9360	9360	9360	9360	0
578	20240730	095300	14799950	9360	9360	9360	9360	0
579	20240730	095200	14799950	9360	9360	9360	9360	0
580	20240730	095100	14799950	9360	9360	9360	9360	0
581	20240730	095000	14799950	9360	9360	9360	9360	0
582	20240730	094900	14799950	9360	9360	9360	9360	0
583	20240730	094800	14799950	9360	9360	9360	9360	0
584	20240730	094700	14799950	9360	9360	9360	9360	129
585	20240730	094600	13592510	9370	9380	9380	9370	111
586	20240730	094500	12552330	9380	9380	9380	9380	0
587	20240730	094400	12552330	9380	9380	9380	9380	0
588	20240730	094300	12552330	9380	9390	9390	9380	121
589	20240730	094200	11417250	9400	9400	9400	9400	0
590	20240730	094100	11417250	9400	9400	9400	9400	10
591	20240730	094000	11323250	9410	9420	9420	9410	20
592	20240730	093900	11134950	9480	9480	9480	9480	0
593	20240730	093800	11134950	9480	9480	9480	9480	0
594	20240730	093700	11134950	9480	9480	9480	9480	0
595	20240730	093600	11134950	9480	9480	9480	9480	0
596	20240730	093500	11134950	9480	9480	9480	9480	0
597	20240730	093400	11134950	9480	9480	9480	9480	0
598	20240730	093300	11134950	9480	9480	9480	9480	0
599	20240730	093200	11134950	9480	9480	9480	9480	0
600	20240730	093100	11134950	9480	9480	9480	9480	0
601	20240730	093000	11134950	9480	9480	9480	9480	0
602	20240730	092900	11134950	9480	9480	9480	9480	0
603	20240730	092800	11134950	9480	9480	9480	9480	1
604	20240730	092700	11125470	9380	9380	9380	9380	0
605	20240730	092600	11125470	9380	9380	9380	9380	0
606	20240730	092500	11125470	9380	9380	9380	9380	0
607	20240730	092400	11125470	9380	9380	9380	9380	0
608	20240730	092300	11125470	9380	9390	9390	9380	10
609	20240730	092200	11031620	9370	9370	9370	9370	0
610	20240730	092100	11031620	9370	9370	9370	9370	0
611	20240730	092000	11031620	9370	9370	9370	9370	1
612	20240730	091900	11022250	9480	9480	9480	9480	122
613	20240730	091800	9865690	9480	9480	9480	9480	0
614	20240730	091700	9865690	9480	9480	9480	9480	0
615	20240730	091600	9865690	9480	9480	9480	9480	0
616	20240730	091500	9865690	9480	9480	9480	9480	0
617	20240730	091400	9865690	9480	9410	9490	9410	103
618	20240730	091300	8890250	9410	9390	9410	9390	38
619	20240730	091200	8532960	9380	9380	9380	9380	0
620	20240730	091100	8532960	9380	9380	9380	9380	0
621	20240730	091000	8532960	9380	9380	9380	9380	0
622	20240730	090900	8532960	9380	9380	9380	9380	0
623	20240730	090800	8532960	9380	9380	9380	9380	0
624	20240730	090700	8532960	9380	9380	9380	9380	0
625	20240730	090600	8532960	9380	9380	9380	9380	3
626	20240730	090500	8504820	9380	9330	9380	9330	89
627	20240730	090400	7670050	9240	9240	9240	9240	0
628	20240730	090300	7670050	9240	9460	9460	9240	647
629	20240730	090200	1621230	9480	9480	9480	9480	0
630	20240730	090100	1621230	9480	9550	9550	9480	79
631	20240730	090000	872100	9450	9550	9550	9450	92