KissMeData/079430/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195800	286167130	9240	9240	9240	9240	1456
3	20240702	195700	286167130	9240	9240	9240	9240	0
4	20240702	195600	286167130	9240	9240	9240	9240	0
5	20240702	195500	286167130	9240	9240	9240	9240	0
6	20240702	195400	286167130	9240	9240	9240	9240	0
7	20240702	195300	286167130	9240	9240	9240	9240	0
8	20240702	195200	286167130	9240	9240	9240	9240	0
9	20240702	195100	286167130	9240	9240	9240	9240	0
10	20240702	195000	286167130	9240	9240	9240	9240	0
11	20240702	194900	286167130	9240	9240	9240	9240	0
12	20240702	194800	286167130	9240	9240	9240	9240	0
13	20240702	194700	286167130	9240	9240	9240	9240	0
14	20240702	194600	286167130	9240	9240	9240	9240	0
15	20240702	194500	286167130	9240	9240	9240	9240	0
16	20240702	194400	286167130	9240	9240	9240	9240	0
17	20240702	194300	286167130	9240	9240	9240	9240	0
18	20240702	194200	286167130	9240	9240	9240	9240	0
19	20240702	194100	286167130	9240	9240	9240	9240	0
20	20240702	194000	286167130	9240	9240	9240	9240	0
21	20240702	193900	286167130	9240	9240	9240	9240	0
22	20240702	193800	286167130	9240	9240	9240	9240	0
23	20240702	193700	286167130	9240	9240	9240	9240	0
24	20240702	193600	286167130	9240	9240	9240	9240	0
25	20240702	193500	286167130	9240	9240	9240	9240	0
26	20240702	193400	286167130	9240	9240	9240	9240	0
27	20240702	193300	286167130	9240	9240	9240	9240	0
28	20240702	193200	286167130	9240	9240	9240	9240	0
29	20240702	193100	286167130	9240	9240	9240	9240	0
30	20240702	193000	286167130	9240	9240	9240	9240	0
31	20240702	192900	286167130	9240	9240	9240	9240	0
32	20240702	192800	286167130	9240	9240	9240	9240	1456
33	20240702	192700	286167130	9240	9240	9240	9240	0
34	20240702	192600	286167130	9240	9240	9240	9240	0
35	20240702	192500	286167130	9240	9240	9240	9240	0
36	20240702	192400	286167130	9240	9240	9240	9240	0
37	20240702	192300	286167130	9240	9240	9240	9240	0
38	20240702	192200	286167130	9240	9240	9240	9240	0
39	20240702	192100	286167130	9240	9240	9240	9240	0
40	20240702	192000	286167130	9240	9240	9240	9240	0
41	20240702	191900	286167130	9240	9240	9240	9240	0
42	20240702	191800	286167130	9240	9240	9240	9240	0
43	20240702	191700	286167130	9240	9240	9240	9240	0
44	20240702	191600	286167130	9240	9240	9240	9240	0
45	20240702	191500	286167130	9240	9240	9240	9240	0
46	20240702	191400	286167130	9240	9240	9240	9240	0
47	20240702	191300	286167130	9240	9240	9240	9240	0
48	20240702	191200	286167130	9240	9240	9240	9240	0
49	20240702	191100	286167130	9240	9240	9240	9240	0
50	20240702	191000	286167130	9240	9240	9240	9240	0
51	20240702	190900	286167130	9240	9240	9240	9240	0
52	20240702	190800	286167130	9240	9240	9240	9240	0
53	20240702	190700	286167130	9240	9240	9240	9240	0
54	20240702	190600	286167130	9240	9240	9240	9240	0
55	20240702	190500	286167130	9240	9240	9240	9240	0
56	20240702	190400	286167130	9240	9240	9240	9240	0
57	20240702	190300	286167130	9240	9240	9240	9240	0
58	20240702	190200	286167130	9240	9240	9240	9240	0
59	20240702	190100	286167130	9240	9240	9240	9240	0
60	20240702	190000	286167130	9240	9240	9240	9240	0
61	20240702	185900	286167130	9240	9240	9240	9240	0
62	20240702	185800	286167130	9240	9240	9240	9240	1456
63	20240702	185700	286167130	9240	9240	9240	9240	0
64	20240702	185600	286167130	9240	9240	9240	9240	0
65	20240702	185500	286167130	9240	9240	9240	9240	0
66	20240702	185400	286167130	9240	9240	9240	9240	0
67	20240702	185300	286167130	9240	9240	9240	9240	0
68	20240702	185200	286167130	9240	9240	9240	9240	0
69	20240702	185100	286167130	9240	9240	9240	9240	0
70	20240702	185000	286167130	9240	9240	9240	9240	0
71	20240702	184900	286167130	9240	9240	9240	9240	0
72	20240702	184800	286167130	9240	9240	9240	9240	0
73	20240702	184700	286167130	9240	9240	9240	9240	0
74	20240702	184600	286167130	9240	9240	9240	9240	0
75	20240702	184500	286167130	9240	9240	9240	9240	0
76	20240702	184400	286167130	9240	9240	9240	9240	0
77	20240702	184300	286167130	9240	9240	9240	9240	0
78	20240702	184200	286167130	9240	9240	9240	9240	0
79	20240702	184100	286167130	9240	9240	9240	9240	0
80	20240702	184000	286167130	9240	9240	9240	9240	0
81	20240702	183900	286167130	9240	9240	9240	9240	0
82	20240702	183800	286167130	9240	9240	9240	9240	0
83	20240702	183700	286167130	9240	9240	9240	9240	0
84	20240702	183600	286167130	9240	9240	9240	9240	0
85	20240702	183500	286167130	9240	9240	9240	9240	0
86	20240702	183400	286167130	9240	9240	9240	9240	0
87	20240702	183300	286167130	9240	9240	9240	9240	0
88	20240702	183200	286167130	9240	9240	9240	9240	0
89	20240702	183100	286167130	9240	9240	9240	9240	0
90	20240702	183000	286167130	9240	9240	9240	9240	0
91	20240702	182900	286167130	9240	9240	9240	9240	0
92	20240702	182800	286167130	9240	9240	9240	9240	1456
93	20240702	182700	286167130	9240	9240	9240	9240	0
94	20240702	182600	286167130	9240	9240	9240	9240	0
95	20240702	182500	286167130	9240	9240	9240	9240	0
96	20240702	182400	286167130	9240	9240	9240	9240	0
97	20240702	182300	286167130	9240	9240	9240	9240	0
98	20240702	182200	286167130	9240	9240	9240	9240	0
99	20240702	182100	286167130	9240	9240	9240	9240	0
100	20240702	182000	286167130	9240	9240	9240	9240	0
101	20240702	181900	286167130	9240	9240	9240	9240	0
102	20240702	181800	286167130	9240	9240	9240	9240	0
103	20240702	181700	286167130	9240	9240	9240	9240	0
104	20240702	181600	286167130	9240	9240	9240	9240	0
105	20240702	181500	286167130	9240	9240	9240	9240	0
106	20240702	181400	286167130	9240	9240	9240	9240	0
107	20240702	181300	286167130	9240	9240	9240	9240	0
108	20240702	181200	286167130	9240	9240	9240	9240	0
109	20240702	181100	286167130	9240	9240	9240	9240	0
110	20240702	181000	286167130	9240	9240	9240	9240	0
111	20240702	180900	286167130	9240	9240	9240	9240	0
112	20240702	180800	286167130	9240	9240	9240	9240	0
113	20240702	180700	286167130	9240	9240	9240	9240	0
114	20240702	180600	286167130	9240	9240	9240	9240	0
115	20240702	180500	286167130	9240	9240	9240	9240	0
116	20240702	180400	286167130	9240	9240	9240	9240	0
117	20240702	180300	286167130	9240	9240	9240	9240	0
118	20240702	180200	286167130	9240	9240	9240	9240	0
119	20240702	180100	286167130	9240	9240	9240	9240	0
120	20240702	180000	286167130	9240	9240	9240	9240	0
121	20240702	175900	286167130	9240	9240	9240	9240	0
122	20240702	175800	286167130	9240	9240	9240	9240	1456
123	20240702	175700	286167130	9240	9240	9240	9240	0
124	20240702	175600	286167130	9240	9240	9240	9240	0
125	20240702	175500	286167130	9240	9240	9240	9240	0
126	20240702	175400	286167130	9240	9240	9240	9240	0
127	20240702	175300	286167130	9240	9240	9240	9240	0
128	20240702	175200	286167130	9240	9240	9240	9240	0
129	20240702	175100	286167130	9240	9240	9240	9240	0
130	20240702	175000	286167130	9240	9240	9240	9240	0
131	20240702	174900	286167130	9240	9240	9240	9240	0
132	20240702	174800	286167130	9240	9240	9240	9240	0
133	20240702	174700	286167130	9240	9240	9240	9240	0
134	20240702	174600	286167130	9240	9240	9240	9240	0
135	20240702	174500	286167130	9240	9240	9240	9240	0
136	20240702	174400	286167130	9240	9240	9240	9240	0
137	20240702	174300	286167130	9240	9240	9240	9240	0
138	20240702	174200	286167130	9240	9240	9240	9240	0
139	20240702	174100	286167130	9240	9240	9240	9240	0
140	20240702	174000	286167130	9240	9240	9240	9240	0
141	20240702	173900	286167130	9240	9240	9240	9240	0
142	20240702	173800	286167130	9240	9240	9240	9240	0
143	20240702	173700	286167130	9240	9240	9240	9240	0
144	20240702	173600	286167130	9240	9240	9240	9240	0
145	20240702	173500	286167130	9240	9240	9240	9240	0
146	20240702	173400	286167130	9240	9240	9240	9240	0
147	20240702	173300	286167130	9240	9240	9240	9240	0
148	20240702	173200	286167130	9240	9240	9240	9240	0
149	20240702	173100	286167130	9240	9240	9240	9240	0
150	20240702	173000	286167130	9240	9240	9240	9240	0
151	20240702	172900	286167130	9240	9240	9240	9240	0
152	20240702	172800	286167130	9240	9240	9240	9240	1456
153	20240702	172700	286167130	9240	9240	9240	9240	0
154	20240702	172600	286167130	9240	9240	9240	9240	0
155	20240702	172500	286167130	9240	9240	9240	9240	0
156	20240702	172400	286167130	9240	9240	9240	9240	0
157	20240702	172300	286167130	9240	9240	9240	9240	0
158	20240702	172200	286167130	9240	9240	9240	9240	0
159	20240702	172100	286167130	9240	9240	9240	9240	0
160	20240702	172000	286167130	9240	9240	9240	9240	0
161	20240702	171900	286167130	9240	9240	9240	9240	0
162	20240702	171800	286167130	9240	9240	9240	9240	0
163	20240702	171700	286167130	9240	9240	9240	9240	0
164	20240702	171600	286167130	9240	9240	9240	9240	0
165	20240702	171500	286167130	9240	9240	9240	9240	0
166	20240702	171400	286167130	9240	9240	9240	9240	0
167	20240702	171300	286167130	9240	9240	9240	9240	0
168	20240702	171200	286167130	9240	9240	9240	9240	0
169	20240702	171100	286167130	9240	9240	9240	9240	0
170	20240702	171000	286167130	9240	9240	9240	9240	0
171	20240702	170900	286167130	9240	9240	9240	9240	0
172	20240702	170800	286167130	9240	9240	9240	9240	0
173	20240702	170700	286167130	9240	9240	9240	9240	0
174	20240702	170600	286167130	9240	9240	9240	9240	0
175	20240702	170500	286167130	9240	9240	9240	9240	0
176	20240702	170400	286167130	9240	9240	9240	9240	0
177	20240702	170300	286167130	9240	9240	9240	9240	0
178	20240702	170200	286167130	9240	9240	9240	9240	0
179	20240702	170100	286167130	9240	9240	9240	9240	0
180	20240702	170000	286167130	9240	9240	9240	9240	0
181	20240702	165900	286167130	9240	9240	9240	9240	0
182	20240702	165800	286167130	9240	9240	9240	9240	1456
183	20240702	165700	286167130	9240	9240	9240	9240	0
184	20240702	165600	286167130	9240	9240	9240	9240	0
185	20240702	165500	286167130	9240	9240	9240	9240	0
186	20240702	165400	286167130	9240	9240	9240	9240	0
187	20240702	165300	286167130	9240	9240	9240	9240	0
188	20240702	165200	286167130	9240	9240	9240	9240	0
189	20240702	165100	286167130	9240	9240	9240	9240	0
190	20240702	165000	286167130	9240	9240	9240	9240	0
191	20240702	164900	286167130	9240	9240	9240	9240	0
192	20240702	164800	286167130	9240	9240	9240	9240	0
193	20240702	164700	286167130	9240	9240	9240	9240	0
194	20240702	164600	286167130	9240	9240	9240	9240	0
195	20240702	164500	286167130	9240	9240	9240	9240	0
196	20240702	164400	286167130	9240	9240	9240	9240	0
197	20240702	164300	286167130	9240	9240	9240	9240	0
198	20240702	164200	286167130	9240	9240	9240	9240	0
199	20240702	164100	286167130	9240	9240	9240	9240	0
200	20240702	164000	286167130	9240	9240	9240	9240	0
201	20240702	163900	286167130	9240	9240	9240	9240	0
202	20240702	163800	286167130	9240	9240	9240	9240	0
203	20240702	163700	286167130	9240	9240	9240	9240	0
204	20240702	163600	286167130	9240	9240	9240	9240	0
205	20240702	163500	286167130	9240	9240	9240	9240	0
206	20240702	163400	286167130	9240	9240	9240	9240	0
207	20240702	163300	286167130	9240	9240	9240	9240	0
208	20240702	163200	286167130	9240	9240	9240	9240	0
209	20240702	163100	286167130	9240	9240	9240	9240	0
210	20240702	163000	286167130	9240	9240	9240	9240	0
211	20240702	162900	286167130	9240	9240	9240	9240	0
212	20240702	162800	286167130	9240	9240	9240	9240	1456
213	20240702	162700	286167130	9240	9240	9240	9240	0
214	20240702	162600	286167130	9240	9240	9240	9240	0
215	20240702	162500	286167130	9240	9240	9240	9240	0
216	20240702	162400	286167130	9240	9240	9240	9240	0
217	20240702	162300	286167130	9240	9240	9240	9240	0
218	20240702	162200	286167130	9240	9240	9240	9240	0
219	20240702	162100	286167130	9240	9240	9240	9240	0
220	20240702	162000	286167130	9240	9240	9240	9240	0
221	20240702	161900	286167130	9240	9240	9240	9240	0
222	20240702	161800	286167130	9240	9240	9240	9240	0
223	20240702	161700	286167130	9240	9240	9240	9240	0
224	20240702	161600	286167130	9240	9240	9240	9240	0
225	20240702	161500	286167130	9240	9240	9240	9240	0
226	20240702	161400	286167130	9240	9240	9240	9240	0
227	20240702	161300	286167130	9240	9240	9240	9240	0
228	20240702	161200	286167130	9240	9240	9240	9240	0
229	20240702	161100	286167130	9240	9240	9240	9240	0
230	20240702	161000	286167130	9240	9240	9240	9240	0
231	20240702	160900	286167130	9240	9240	9240	9240	0
232	20240702	160800	286167130	9240	9240	9240	9240	0
233	20240702	160700	286167130	9240	9240	9240	9240	0
234	20240702	160600	286167130	9240	9240	9240	9240	0
235	20240702	160500	286167130	9240	9240	9240	9240	0
236	20240702	160400	286167130	9240	9240	9240	9240	0
237	20240702	160300	286167130	9240	9240	9240	9240	0
238	20240702	160200	286167130	9240	9240	9240	9240	0
239	20240702	160100	286167130	9240	9240	9240	9240	0
240	20240702	160000	286167130	9240	9240	9240	9240	0
241	20240702	155900	286167130	9240	9240	9240	9240	0
242	20240702	155800	286167130	9240	9240	9240	9240	1456
243	20240702	155700	286167130	9240	9240	9240	9240	0
244	20240702	155600	286167130	9240	9240	9240	9240	0
245	20240702	155500	286167130	9240	9240	9240	9240	0
246	20240702	155400	286167130	9240	9240	9240	9240	0
247	20240702	155300	286167130	9240	9240	9240	9240	0
248	20240702	155200	286167130	9240	9240	9240	9240	0
249	20240702	155100	286167130	9240	9240	9240	9240	0
250	20240702	155000	286167130	9240	9240	9240	9240	0
251	20240702	154900	286167130	9240	9240	9240	9240	0
252	20240702	154800	286167130	9240	9240	9240	9240	0
253	20240702	154700	286167130	9240	9240	9240	9240	0
254	20240702	154600	286167130	9240	9240	9240	9240	0
255	20240702	154500	286167130	9240	9240	9240	9240	0
256	20240702	154400	286167130	9240	9240	9240	9240	0
257	20240702	154300	286167130	9240	9240	9240	9240	0
258	20240702	154200	286167130	9240	9240	9240	9240	0
259	20240702	154100	286167130	9240	9240	9240	9240	0
260	20240702	154000	286167130	9240	9240	9240	9240	0
261	20240702	153900	286167130	9240	9240	9240	9240	0
262	20240702	153800	286167130	9240	9240	9240	9240	0
263	20240702	153700	286167130	9240	9240	9240	9240	0
264	20240702	153600	286167130	9240	9240	9240	9240	0
265	20240702	153500	286167130	9240	9240	9240	9240	0
266	20240702	153400	286167130	9240	9240	9240	9240	0
267	20240702	153300	286167130	9240	9240	9240	9240	0
268	20240702	153200	286167130	9240	9240	9240	9240	0
269	20240702	153100	286167130	9240	9240	9240	9240	0
270	20240702	153000	286167130	9240	9240	9240	9240	1456
271	20240702	152900	272713690	9300	9300	9300	9300	0
272	20240702	152800	272713690	9300	9300	9300	9300	0
273	20240702	152700	272713690	9300	9300	9300	9300	0
274	20240702	152600	272713690	9300	9300	9300	9300	0
275	20240702	152500	272713690	9300	9300	9300	9300	0
276	20240702	152400	272713690	9300	9300	9300	9300	0
277	20240702	152300	272713690	9300	9300	9300	9300	0
278	20240702	152200	272713690	9300	9300	9300	9300	0
279	20240702	152100	272713690	9300	9300	9300	9300	0
280	20240702	152000	272713690	9300	9300	9300	9300	0
281	20240702	151900	272713690	9300	9290	9300	9260	82
282	20240702	151800	271952510	9270	9270	9270	9270	16
283	20240702	151700	271804190	9290	9260	9290	9260	30
284	20240702	151600	271526030	9260	9270	9270	9260	9
285	20240702	151500	271442650	9290	9290	9290	9290	25
286	20240702	151400	271210400	9290	9290	9290	9290	0
287	20240702	151300	271210400	9290	9290	9290	9290	1
288	20240702	151200	271201110	9290	9290	9290	9290	2
289	20240702	151100	271182530	9240	9270	9270	9240	25
290	20240702	151000	270951290	9300	9230	9300	9230	51
291	20240702	150900	270480490	9300	9290	9300	9290	3
292	20240702	150800	270452600	9290	9280	9290	9280	780
293	20240702	150700	263208600	9280	9280	9280	9280	83
294	20240702	150600	262438360	9280	9280	9280	9280	16
295	20240702	150500	262289880	9280	9280	9280	9280	17
296	20240702	150400	262132120	9280	9280	9280	9280	5
297	20240702	150300	262085720	9270	9270	9270	9270	228
298	20240702	150200	259972160	9270	9250	9270	9230	1142
299	20240702	150100	249426670	9260	9260	9260	9260	108
300	20240702	150000	248426590	9260	9260	9260	9260	0
301	20240702	145900	248426590	9260	9260	9260	9260	20
302	20240702	145800	248241390	9250	9250	9250	9250	0
303	20240702	145700	248241390	9250	9250	9250	9250	0
304	20240702	145600	248241390	9250	9250	9250	9250	0
305	20240702	145500	248241390	9250	9250	9250	9250	0
306	20240702	145400	248241390	9250	9250	9250	9250	0
307	20240702	145300	248241390	9250	9260	9260	9250	165
308	20240702	145200	246715130	9260	9260	9260	9260	11
309	20240702	145100	246613270	9260	9260	9260	9260	1
310	20240702	145000	246604010	9260	9260	9260	9260	1
311	20240702	144900	246594750	9260	9260	9260	9260	2
312	20240702	144800	246576230	9260	9260	9260	9260	44
313	20240702	144700	246168790	9260	9260	9260	9260	3
314	20240702	144600	246141010	9250	9250	9250	9250	0
315	20240702	144500	246141010	9250	9250	9250	9250	0
316	20240702	144400	246141010	9250	9260	9260	9250	3
317	20240702	144300	246113250	9260	9260	9260	9260	0
318	20240702	144200	246113250	9260	9260	9260	9260	0
319	20240702	144100	246113250	9260	9260	9260	9260	10
320	20240702	144000	246020650	9260	9260	9260	9260	40
321	20240702	143900	245650250	9270	9270	9270	9270	0
322	20240702	143800	245650250	9270	9270	9270	9270	10
323	20240702	143700	245557550	9270	9270	9270	9270	0
324	20240702	143600	245557550	9270	9270	9270	9270	0
325	20240702	143500	245557550	9270	9270	9270	9270	0
326	20240702	143400	245557550	9270	9270	9270	9270	21
327	20240702	143300	245362880	9270	9270	9270	9270	10
328	20240702	143200	245270180	9270	9270	9270	9270	29
329	20240702	143100	245001350	9270	9270	9270	9270	10
330	20240702	143000	244908650	9270	9270	9270	9270	2
331	20240702	142900	244890110	9260	9260	9260	9260	0
332	20240702	142800	244890110	9260	9260	9260	9260	10
333	20240702	142700	244797510	9270	9270	9270	9270	10
334	20240702	142600	244704810	9270	9270	9270	9270	32
335	20240702	142500	244408170	9270	9270	9270	9270	33
336	20240702	142400	244102260	9230	9230	9230	9230	0
337	20240702	142300	244102260	9230	9230	9230	9230	0
338	20240702	142200	244102260	9230	9270	9270	9230	358
339	20240702	142100	240796420	9270	9270	9270	9270	0
340	20240702	142000	240796420	9270	9260	9270	9260	70
341	20240702	141900	240148120	9270	9270	9270	9270	3
342	20240702	141800	240120310	9270	9260	9270	9260	166
343	20240702	141700	238583140	9260	9270	9270	9260	109
344	20240702	141600	237572730	9260	9260	9260	9260	0
345	20240702	141500	237572730	9260	9260	9260	9260	2
346	20240702	141400	237554210	9270	9270	9270	9270	0
347	20240702	141300	237554210	9270	9270	9270	9270	10
348	20240702	141200	237461510	9270	9270	9270	9270	0
349	20240702	141100	237461510	9270	9270	9270	9270	1
350	20240702	141000	237452240	9230	9270	9270	9230	70
351	20240702	140900	236805730	9230	9250	9250	9230	83
352	20240702	140800	236039480	9230	9240	9240	9230	463
353	20240702	140700	231765950	9250	9250	9250	9250	1
354	20240702	140600	231756700	9250	9250	9250	9250	280
355	20240702	140500	229166700	9250	9250	9250	9250	3
356	20240702	140400	229138950	9270	9260	9270	9260	80
357	20240702	140300	228397560	9260	9260	9260	9260	10
358	20240702	140200	228304960	9260	9260	9260	9260	0
359	20240702	140100	228304960	9260	9260	9260	9260	0
360	20240702	140000	228304960	9260	9260	9260	9260	0
361	20240702	135900	228304960	9260	9260	9260	9260	1
362	20240702	135800	228295700	9230	9230	9230	9230	0
363	20240702	135700	228295700	9230	9230	9230	9230	54
364	20240702	135600	227797280	9260	9230	9260	9230	391
365	20240702	135500	224187960	9230	9230	9230	9230	0
366	20240702	135400	224187960	9230	9260	9260	9230	138
367	20240702	135300	222913320	9230	9230	9230	9230	0
368	20240702	135200	222913320	9230	9230	9230	9230	0
369	20240702	135100	222913320	9230	9230	9230	9230	0
370	20240702	135000	222913320	9230	9230	9230	9230	0
371	20240702	134900	222913320	9230	9230	9230	9230	7
372	20240702	134800	222848710	9230	9230	9230	9230	10
373	20240702	134700	222756410	9220	9220	9220	9220	0
374	20240702	134600	222756410	9220	9220	9220	9220	0
375	20240702	134500	222756410	9220	9220	9220	9220	6
376	20240702	134400	222701090	9200	9200	9200	9200	20
377	20240702	134300	222517090	9200	9200	9200	9200	0
378	20240702	134200	222517090	9200	9200	9200	9200	0
379	20240702	134100	222517090	9200	9200	9200	9200	0
380	20240702	134000	222517090	9200	9200	9200	9200	258
381	20240702	133900	220143490	9200	9200	9200	9200	20
382	20240702	133800	219959490	9200	9200	9200	9200	0
383	20240702	133700	219959490	9200	9200	9200	9200	100
384	20240702	133600	219039490	9200	9260	9260	9200	53
385	20240702	133500	218551710	9200	9260	9260	9200	2010
386	20240702	133400	200051510	9260	9260	9260	9260	47
387	20240702	133300	199616290	9270	9270	9270	9270	0
388	20240702	133200	199616290	9270	9270	9270	9270	1
389	20240702	133100	199607020	9270	9270	9270	9270	35
390	20240702	133000	199282570	9270	9270	9270	9270	22
391	20240702	132900	199078630	9260	9260	9260	9260	0
392	20240702	132800	199078630	9260	9260	9260	9260	0
393	20240702	132700	199078630	9260	9260	9260	9260	0
394	20240702	132600	199078630	9260	9260	9260	9260	0
395	20240702	132500	199078630	9260	9260	9260	9260	20
396	20240702	132400	198893430	9260	9260	9260	9260	0
397	20240702	132300	198893430	9260	9260	9260	9260	0
398	20240702	132200	198893430	9260	9300	9300	9260	31
399	20240702	132100	198605210	9310	9310	9310	9310	2
400	20240702	132000	198586590	9260	9260	9260	9260	0
401	20240702	131900	198586590	9260	9260	9260	9260	0
402	20240702	131800	198586590	9260	9270	9270	9260	12
403	20240702	131700	198475460	9320	9320	9320	9320	10
404	20240702	131600	198382260	9320	9320	9320	9320	0
405	20240702	131500	198382260	9320	9320	9320	9320	0
406	20240702	131400	198382260	9320	9320	9320	9320	10
407	20240702	131300	198289060	9320	9320	9320	9320	0
408	20240702	131200	198289060	9320	9320	9320	9320	104
409	20240702	131100	197319780	9320	9320	9320	9320	10
410	20240702	131000	197226580	9320	9280	9320	9250	250
411	20240702	130900	194909600	9320	9320	9320	9320	10
412	20240702	130800	194816400	9320	9320	9320	9320	10
413	20240702	130700	194723200	9320	9320	9320	9320	20
414	20240702	130600	194536800	9320	9320	9320	9320	0
415	20240702	130500	194536800	9320	9320	9320	9320	0
416	20240702	130400	194536800	9320	9320	9320	9320	13
417	20240702	130300	194415640	9320	9320	9320	9320	31
418	20240702	130200	194126720	9270	9270	9270	9270	0
419	20240702	130100	194126720	9270	9270	9270	9270	0
420	20240702	130000	194126720	9270	9270	9270	9270	0
421	20240702	125900	194126720	9270	9270	9270	9270	0
422	20240702	125800	194126720	9270	9270	9270	9270	0
423	20240702	125700	194126720	9270	9270	9270	9270	0
424	20240702	125600	194126720	9270	9310	9310	9270	306
425	20240702	125500	191282700	9310	9310	9310	9310	0
426	20240702	125400	191282700	9310	9320	9320	9310	37
427	20240702	125300	190937930	9320	9320	9320	9320	20
428	20240702	125200	190751530	9320	9320	9320	9320	2
429	20240702	125100	190732890	9330	9330	9330	9330	0
430	20240702	125000	190732890	9330	9330	9330	9330	10
431	20240702	124900	190639590	9330	9330	9330	9330	1
432	20240702	124800	190630260	9330	9330	9330	9330	0
433	20240702	124700	190630260	9330	9330	9330	9330	3
434	20240702	124600	190602270	9330	9330	9330	9330	13
435	20240702	124500	190480980	9340	9340	9340	9340	0
436	20240702	124400	190480980	9340	9340	9340	9340	5
437	20240702	124300	190434280	9340	9340	9340	9340	30
438	20240702	124200	190154080	9340	9340	9340	9340	0
439	20240702	124100	190154080	9340	9340	9340	9340	1
440	20240702	124000	190144740	9320	9320	9320	9320	0
441	20240702	123900	190144740	9320	9330	9330	9320	125
442	20240702	123800	188979100	9320	9320	9320	9320	0
443	20240702	123700	188979100	9320	9320	9320	9320	0
444	20240702	123600	188979100	9320	9320	9320	9320	10
445	20240702	123500	188885900	9320	9320	9330	9320	52
446	20240702	123400	188401240	9320	9320	9320	9320	29
447	20240702	123300	188130960	9290	9290	9290	9290	0
448	20240702	123200	188130960	9290	9290	9290	9290	6
449	20240702	123100	188075220	9320	9320	9320	9320	5
450	20240702	123000	188028620	9320	9320	9320	9320	12
451	20240702	122900	187916780	9320	9320	9320	9320	10
452	20240702	122800	187823580	9320	9320	9320	9320	65
453	20240702	122700	187217780	9280	9280	9280	9280	14
454	20240702	122600	187087860	9290	9290	9290	9290	1
455	20240702	122500	187078570	9310	9310	9310	9310	110
456	20240702	122400	186054470	9310	9310	9310	9310	0
457	20240702	122300	186054470	9310	9310	9310	9310	0
458	20240702	122200	186054470	9310	9310	9310	9310	10
459	20240702	122100	185961370	9310	9290	9310	9270	756
460	20240702	122000	178927650	9280	9280	9280	9280	0
461	20240702	121900	178927650	9280	9280	9280	9280	40
462	20240702	121800	178556450	9280	9270	9280	9270	71
463	20240702	121700	177897870	9270	9270	9270	9270	0
464	20240702	121600	177897870	9270	9270	9270	9270	5
465	20240702	121500	177851520	9270	9270	9300	9270	21
466	20240702	121400	177656820	9270	9270	9270	9270	35
467	20240702	121300	177332370	9270	9270	9270	9270	1
468	20240702	121200	177323100	9270	9260	9270	9250	51
469	20240702	121100	176850880	9260	9260	9260	9260	10
470	20240702	121000	176758280	9260	9260	9260	9260	0
471	20240702	120900	176758280	9260	9260	9260	9260	5
472	20240702	120800	176711980	9260	9260	9260	9260	43
473	20240702	120700	176313800	9270	9320	9320	9270	6
474	20240702	120600	176258030	9320	9320	9320	9320	0
475	20240702	120500	176258030	9320	9320	9320	9320	6
476	20240702	120400	176202110	9230	9230	9230	9230	0
477	20240702	120300	176202110	9230	9230	9230	9230	26
478	20240702	120200	175962130	9220	9280	9280	9220	388
479	20240702	120100	172374040	9280	9280	9280	9280	5
480	20240702	120000	172327640	9280	9280	9280	9280	4
481	20240702	115900	172290520	9300	9300	9300	9300	0
482	20240702	115800	172290520	9300	9300	9300	9300	202
483	20240702	115700	170411920	9300	9300	9300	9300	0
484	20240702	115600	170411920	9300	9300	9300	9300	34
485	20240702	115500	170095720	9300	9300	9300	9300	0
486	20240702	115400	170095720	9300	9300	9300	9300	0
487	20240702	115300	170095720	9300	9300	9300	9300	0
488	20240702	115200	170095720	9300	9320	9320	9300	101
489	20240702	115100	169155890	9320	9320	9320	9320	0
490	20240702	115000	169155890	9320	9320	9320	9320	0
491	20240702	114900	169155890	9320	9320	9320	9320	120
492	20240702	114800	168037490	9350	9350	9350	9350	0
493	20240702	114700	168037490	9350	9350	9350	9350	10
494	20240702	114600	167943990	9360	9360	9360	9360	0
495	20240702	114500	167943990	9360	9360	9360	9360	0
496	20240702	114400	167943990	9360	9360	9360	9360	0
497	20240702	114300	167943990	9360	9360	9360	9360	15
498	20240702	114200	167803590	9350	9350	9350	9350	8
499	20240702	114100	167728790	9360	9350	9360	9350	11
500	20240702	114000	167625930	9390	9390	9390	9390	18
501	20240702	113900	167456910	9390	9390	9390	9390	5
502	20240702	113800	167409960	9390	9390	9390	9390	0
503	20240702	113700	167409960	9390	9390	9390	9390	1
504	20240702	113600	167400570	9390	9390	9390	9390	10
505	20240702	113500	167306670	9390	9350	9390	9350	103
506	20240702	113400	166343500	9390	9350	9390	9350	3
507	20240702	113300	166315370	9390	9390	9390	9390	20
508	20240702	113200	166127570	9390	9390	9390	9390	0
509	20240702	113100	166127570	9390	9350	9390	9350	272
510	20240702	113000	163584310	9360	9370	9370	9360	218
511	20240702	112900	161543190	9380	9380	9380	9380	38
512	20240702	112800	161186750	9400	9390	9400	9390	41
513	20240702	112700	160801750	9400	9390	9400	9390	2
514	20240702	112600	160782960	9380	9380	9400	9380	28
515	20240702	112500	160520070	9400	9400	9400	9400	1
516	20240702	112400	160510670	9400	9390	9400	9390	34
517	20240702	112300	160191200	9400	9400	9400	9390	7
518	20240702	112200	160125410	9360	9360	9360	9360	170
519	20240702	112100	158534210	9410	9410	9410	9410	34
520	20240702	112000	158214270	9410	9410	9410	9410	0
521	20240702	111900	158214270	9410	9410	9410	9410	10
522	20240702	111800	158120170	9350	9350	9350	9350	0
523	20240702	111700	158120170	9350	9350	9350	9350	0
524	20240702	111600	158120170	9350	9350	9350	9350	0
525	20240702	111500	158120170	9350	9350	9350	9350	1
526	20240702	111400	158110820	9350	9350	9350	9350	1
527	20240702	111300	158101470	9420	9420	9420	9420	29
528	20240702	111200	157828290	9420	9420	9420	9420	10
529	20240702	111100	157734090	9420	9360	9420	9360	6
530	20240702	111000	157677630	9420	9410	9420	9400	160
531	20240702	110900	156171610	9400	9350	9400	9350	650
532	20240702	110800	150064110	9400	9400	9400	9400	54
533	20240702	110700	149556510	9400	9400	9400	9400	50
534	20240702	110600	149086510	9400	9380	9400	9380	1403
535	20240702	110500	135911450	9390	9390	9390	9390	10
536	20240702	110400	135817550	9390	9350	9390	9220	629
537	20240702	110300	129938240	9350	9350	9360	9350	342
538	20240702	110200	126740500	9350	9340	9350	9340	280
539	20240702	110100	124122510	9350	9320	9350	9320	860
540	20240702	110000	116104290	9320	9300	9320	9300	869
541	20240702	105900	108017490	9300	9300	9300	9290	24
542	20240702	105800	107794490	9290	9290	9290	9290	0
543	20240702	105700	107794490	9290	9290	9290	9290	0
544	20240702	105600	107794490	9290	9290	9290	9290	0
545	20240702	105500	107794490	9290	9290	9290	9290	1
546	20240702	105400	107785200	9300	9300	9300	9300	0
547	20240702	105300	107785200	9300	9300	9300	9300	2
548	20240702	105200	107766600	9290	9290	9290	9290	50
549	20240702	105100	107302100	9300	9300	9300	9300	45
550	20240702	105000	106883600	9300	9290	9300	9290	11
551	20240702	104900	106781310	9290	9290	9290	9290	0
552	20240702	104800	106781310	9290	9290	9290	9290	5
553	20240702	104700	106734860	9290	9290	9290	9290	1
554	20240702	104600	106725570	9290	9280	9290	9280	413
555	20240702	104500	102888810	9280	9280	9280	9280	0
556	20240702	104400	102888810	9280	9280	9280	9280	10
557	20240702	104300	102796010	9280	9280	9280	9280	34
558	20240702	104200	102480490	9280	9280	9280	9280	12
559	20240702	104100	102369130	9280	9280	9280	9280	10
560	20240702	104000	102276330	9280	9280	9280	9280	0
561	20240702	103900	102276330	9280	9280	9280	9280	1
562	20240702	103800	102267050	9280	9280	9280	9280	1
563	20240702	103700	102257770	9280	9280	9280	9280	10
564	20240702	103600	102164970	9280	9220	9280	9220	33
565	20240702	103500	101858790	9280	9280	9280	9280	0
566	20240702	103400	101858790	9280	9280	9280	9280	36
567	20240702	103300	101524710	9280	9280	9280	9280	1
568	20240702	103200	101515430	9280	9280	9280	9280	3
569	20240702	103100	101487590	9280	9250	9280	9250	375
570	20240702	103000	98013130	9250	9250	9250	9250	13
571	20240702	102900	97892880	9220	9240	9240	9220	131
572	20240702	102800	96684600	9240	9240	9240	9240	0
573	20240702	102700	96684600	9240	9240	9240	9240	0
574	20240702	102600	96684600	9240	9240	9240	9240	0
575	20240702	102500	96684600	9240	9240	9240	9240	52
576	20240702	102400	96204120	9250	9250	9250	9250	0
577	20240702	102300	96204120	9250	9250	9250	9250	39
578	20240702	102200	95843370	9240	9260	9260	9240	55
579	20240702	102100	95334620	9260	9260	9260	9260	0
580	20240702	102000	95334620	9260	9260	9260	9260	11
581	20240702	101900	95232760	9260	9260	9260	9260	0
582	20240702	101800	95232760	9260	9260	9260	9260	0
583	20240702	101700	95232760	9260	9260	9260	9260	4
584	20240702	101600	95195720	9240	9240	9240	9240	3
585	20240702	101500	95168000	9240	9240	9240	9240	20
586	20240702	101400	94983200	9240	9240	9240	9240	4
587	20240702	101300	94946240	9240	9240	9240	9240	168
588	20240702	101200	93393920	9260	9250	9260	9250	229
589	20240702	101100	91275380	9260	9260	9260	9260	4
590	20240702	101000	91238340	9260	9260	9260	9260	0
591	20240702	100900	91238340	9260	9260	9260	9260	65
592	20240702	100800	90636440	9270	9270	9270	9270	1
593	20240702	100700	90627170	9270	9270	9270	9270	0
594	20240702	100600	90627170	9270	9270	9270	9270	31
595	20240702	100500	90339800	9270	9270	9270	9270	2020
596	20240702	100400	71614400	9270	9270	9270	9270	0
597	20240702	100300	71614400	9270	9270	9270	9270	6
598	20240702	100200	71558780	9270	9270	9270	9270	23
599	20240702	100100	71345570	9210	9210	9210	9210	30
600	20240702	100000	71069270	9210	9210	9210	9210	150
601	20240702	095900	69687770	9210	9280	9280	9210	11
602	20240702	095800	69585760	9280	9280	9280	9280	1
603	20240702	095700	69576480	9280	9270	9280	9270	50
604	20240702	095600	69112510	9200	9220	9220	9200	5
605	20240702	095500	69066470	9270	9270	9270	9270	25
606	20240702	095400	68834720	9270	9260	9270	9260	204
607	20240702	095300	66945130	9260	9260	9260	9260	1
608	20240702	095200	66935870	9260	9260	9260	9260	1
609	20240702	095100	66926610	9200	9220	9220	9200	213
610	20240702	095000	64966530	9280	9280	9280	9280	5
611	20240702	094900	64920130	9280	9280	9280	9280	71
612	20240702	094800	64261250	9280	9170	9280	9170	14
613	20240702	094700	64131440	9160	9230	9230	9160	87
614	20240702	094600	63333070	9240	9240	9240	9240	207
615	20240702	094500	61420390	9200	9310	9320	9200	181
616	20240702	094400	59747200	9320	9160	9320	9160	303
617	20240702	094300	56938260	9160	9200	9200	9160	262
618	20240702	094200	54536120	9200	9200	9200	9200	77
619	20240702	094100	53827720	9200	9200	9200	9200	0
620	20240702	094000	53827720	9200	9200	9200	9200	0
621	20240702	093900	53827720	9200	9240	9240	9200	197
622	20240702	093800	52013230	9240	9200	9240	9200	4
623	20240702	093700	51976350	9240	9210	9240	9200	111
624	20240702	093600	50954690	9210	9240	9240	9210	382
625	20240702	093500	47431700	9240	9300	9300	9240	739
626	20240702	093400	40596180	9300	9300	9300	9300	2
627	20240702	093300	40577580	9300	9300	9300	9300	1
628	20240702	093200	40568280	9260	9260	9260	9260	27
629	20240702	093100	40318260	9300	9300	9300	9300	210
630	20240702	093000	38365260	9300	9300	9300	9300	100
631	20240702	092900	37435260	9300	9300	9300	9300	1
632	20240702	092800	37425960	9230	9310	9310	9230	27
633	20240702	092700	37175790	9310	9230	9310	9230	95
634	20240702	092600	36294460	9230	9230	9230	9230	11
635	20240702	092500	36192930	9210	9220	9220	9210	19
636	20240702	092400	36017920	9210	9210	9210	9210	0
637	20240702	092300	36017920	9210	9210	9210	9210	1013
638	20240702	092200	26688190	9210	9210	9210	9210	62
639	20240702	092100	26117170	9250	9220	9250	9220	207
640	20240702	092000	24208360	9220	9220	9220	9220	149
641	20240702	091900	22834580	9220	9220	9220	9220	1
642	20240702	091800	22825360	9200	9200	9200	9200	12
643	20240702	091700	22714960	9200	9200	9200	9200	208
644	20240702	091600	20801360	9200	9200	9200	9200	6
645	20240702	091500	20746160	9150	9190	9190	9150	71
646	20240702	091400	20096140	9200	9170	9200	9170	169
647	20240702	091300	18546050	9170	9170	9170	9170	1
648	20240702	091200	18536880	9200	9200	9200	9200	0
649	20240702	091100	18536880	9200	9160	9200	9160	37
650	20240702	091000	18197920	9140	9150	9150	9140	59
651	20240702	090900	17658370	9170	9170	9170	9170	4
652	20240702	090800	17621690	9200	9150	9200	9150	745
653	20240702	090700	10798890	9130	9150	9150	9130	350
654	20240702	090600	7598750	9150	9190	9190	9150	340
655	20240702	090500	4479180	9190	9190	9190	9190	2
656	20240702	090400	4460800	9140	9140	9140	9140	0
657	20240702	090300	4460800	9140	9140	9140	9140	8
658	20240702	090200	4387680	9140	9140	9140	9140	23
659	20240702	090100	4177460	9140	9210	9220	9140	68
660	20240702	090000	3552240	9140	9160	9160	9140	388