KissMeData/246960/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210100	208712330	9220	9220	9220	9220	227
3	20240709	210000	208712330	9220	9220	9220	9220	0
4	20240709	205900	208712330	9220	9220	9220	9220	0
5	20240709	205800	208712330	9220	9220	9220	9220	0
6	20240709	205700	208712330	9220	9220	9220	9220	0
7	20240709	205600	208712330	9220	9220	9220	9220	0
8	20240709	205500	208712330	9220	9220	9220	9220	0
9	20240709	205400	208712330	9220	9220	9220	9220	0
10	20240709	205300	208712330	9220	9220	9220	9220	0
11	20240709	205200	208712330	9220	9220	9220	9220	0
12	20240709	205100	208712330	9220	9220	9220	9220	0
13	20240709	205000	208712330	9220	9220	9220	9220	0
14	20240709	204900	208712330	9220	9220	9220	9220	0
15	20240709	204800	208712330	9220	9220	9220	9220	0
16	20240709	204700	208712330	9220	9220	9220	9220	0
17	20240709	204600	208712330	9220	9220	9220	9220	0
18	20240709	204500	208712330	9220	9220	9220	9220	0
19	20240709	204400	208712330	9220	9220	9220	9220	0
20	20240709	204300	208712330	9220	9220	9220	9220	0
21	20240709	204200	208712330	9220	9220	9220	9220	0
22	20240709	204100	208712330	9220	9220	9220	9220	0
23	20240709	204000	208712330	9220	9220	9220	9220	0
24	20240709	203900	208712330	9220	9220	9220	9220	0
25	20240709	203800	208712330	9220	9220	9220	9220	0
26	20240709	203700	208712330	9220	9220	9220	9220	0
27	20240709	203600	208712330	9220	9220	9220	9220	0
28	20240709	203500	208712330	9220	9220	9220	9220	0
29	20240709	203400	208712330	9220	9220	9220	9220	0
30	20240709	203300	208712330	9220	9220	9220	9220	0
31	20240709	203200	208712330	9220	9220	9220	9220	0
32	20240709	203100	208712330	9220	9220	9220	9220	227
33	20240709	203000	208712330	9220	9220	9220	9220	0
34	20240709	202900	208712330	9220	9220	9220	9220	0
35	20240709	202800	208712330	9220	9220	9220	9220	0
36	20240709	202700	208712330	9220	9220	9220	9220	0
37	20240709	202600	208712330	9220	9220	9220	9220	0
38	20240709	202500	208712330	9220	9220	9220	9220	0
39	20240709	202400	208712330	9220	9220	9220	9220	0
40	20240709	202300	208712330	9220	9220	9220	9220	0
41	20240709	202200	208712330	9220	9220	9220	9220	0
42	20240709	202100	208712330	9220	9220	9220	9220	0
43	20240709	202000	208712330	9220	9220	9220	9220	0
44	20240709	201900	208712330	9220	9220	9220	9220	0
45	20240709	201800	208712330	9220	9220	9220	9220	0
46	20240709	201700	208712330	9220	9220	9220	9220	0
47	20240709	201600	208712330	9220	9220	9220	9220	0
48	20240709	201500	208712330	9220	9220	9220	9220	0
49	20240709	201400	208712330	9220	9220	9220	9220	0
50	20240709	201300	208712330	9220	9220	9220	9220	0
51	20240709	201200	208712330	9220	9220	9220	9220	0
52	20240709	201100	208712330	9220	9220	9220	9220	0
53	20240709	201000	208712330	9220	9220	9220	9220	0
54	20240709	200900	208712330	9220	9220	9220	9220	0
55	20240709	200800	208712330	9220	9220	9220	9220	0
56	20240709	200700	208712330	9220	9220	9220	9220	0
57	20240709	200600	208712330	9220	9220	9220	9220	0
58	20240709	200500	208712330	9220	9220	9220	9220	0
59	20240709	200400	208712330	9220	9220	9220	9220	0
60	20240709	200300	208712330	9220	9220	9220	9220	0
61	20240709	200200	208712330	9220	9220	9220	9220	0
62	20240709	200100	208712330	9220	9220	9220	9220	227
63	20240709	200000	208712330	9220	9220	9220	9220	0
64	20240709	195900	208712330	9220	9220	9220	9220	0
65	20240709	195800	208712330	9220	9220	9220	9220	0
66	20240709	195700	208712330	9220	9220	9220	9220	0
67	20240709	195600	208712330	9220	9220	9220	9220	0
68	20240709	195500	208712330	9220	9220	9220	9220	0
69	20240709	195400	208712330	9220	9220	9220	9220	0
70	20240709	195300	208712330	9220	9220	9220	9220	0
71	20240709	195200	208712330	9220	9220	9220	9220	0
72	20240709	195100	208712330	9220	9220	9220	9220	0
73	20240709	195000	208712330	9220	9220	9220	9220	0
74	20240709	194900	208712330	9220	9220	9220	9220	0
75	20240709	194800	208712330	9220	9220	9220	9220	0
76	20240709	194700	208712330	9220	9220	9220	9220	0
77	20240709	194600	208712330	9220	9220	9220	9220	0
78	20240709	194500	208712330	9220	9220	9220	9220	0
79	20240709	194400	208712330	9220	9220	9220	9220	0
80	20240709	194300	208712330	9220	9220	9220	9220	0
81	20240709	194200	208712330	9220	9220	9220	9220	0
82	20240709	194100	208712330	9220	9220	9220	9220	0
83	20240709	194000	208712330	9220	9220	9220	9220	0
84	20240709	193900	208712330	9220	9220	9220	9220	0
85	20240709	193800	208712330	9220	9220	9220	9220	0
86	20240709	193700	208712330	9220	9220	9220	9220	0
87	20240709	193600	208712330	9220	9220	9220	9220	0
88	20240709	193500	208712330	9220	9220	9220	9220	0
89	20240709	193400	208712330	9220	9220	9220	9220	0
90	20240709	193300	208712330	9220	9220	9220	9220	0
91	20240709	193200	208712330	9220	9220	9220	9220	0
92	20240709	193100	208712330	9220	9220	9220	9220	227
93	20240709	193000	208712330	9220	9220	9220	9220	0
94	20240709	192900	208712330	9220	9220	9220	9220	0
95	20240709	192800	208712330	9220	9220	9220	9220	0
96	20240709	192700	208712330	9220	9220	9220	9220	0
97	20240709	192600	208712330	9220	9220	9220	9220	0
98	20240709	192500	208712330	9220	9220	9220	9220	0
99	20240709	192400	208712330	9220	9220	9220	9220	0
100	20240709	192300	208712330	9220	9220	9220	9220	0
101	20240709	192200	208712330	9220	9220	9220	9220	0
102	20240709	192100	208712330	9220	9220	9220	9220	0
103	20240709	192000	208712330	9220	9220	9220	9220	0
104	20240709	191900	208712330	9220	9220	9220	9220	0
105	20240709	191800	208712330	9220	9220	9220	9220	0
106	20240709	191700	208712330	9220	9220	9220	9220	0
107	20240709	191600	208712330	9220	9220	9220	9220	0
108	20240709	191500	208712330	9220	9220	9220	9220	0
109	20240709	191400	208712330	9220	9220	9220	9220	0
110	20240709	191300	208712330	9220	9220	9220	9220	0
111	20240709	191200	208712330	9220	9220	9220	9220	0
112	20240709	191100	208712330	9220	9220	9220	9220	0
113	20240709	191000	208712330	9220	9220	9220	9220	0
114	20240709	190900	208712330	9220	9220	9220	9220	0
115	20240709	190800	208712330	9220	9220	9220	9220	0
116	20240709	190700	208712330	9220	9220	9220	9220	0
117	20240709	190600	208712330	9220	9220	9220	9220	0
118	20240709	190500	208712330	9220	9220	9220	9220	0
119	20240709	190400	208712330	9220	9220	9220	9220	0
120	20240709	190300	208712330	9220	9220	9220	9220	0
121	20240709	190200	208712330	9220	9220	9220	9220	0
122	20240709	190100	208712330	9220	9220	9220	9220	227
123	20240709	190000	208712330	9220	9220	9220	9220	0
124	20240709	185900	208712330	9220	9220	9220	9220	0
125	20240709	185800	208712330	9220	9220	9220	9220	0
126	20240709	185700	208712330	9220	9220	9220	9220	0
127	20240709	185600	208712330	9220	9220	9220	9220	0
128	20240709	185500	208712330	9220	9220	9220	9220	0
129	20240709	185400	208712330	9220	9220	9220	9220	0
130	20240709	185300	208712330	9220	9220	9220	9220	0
131	20240709	185200	208712330	9220	9220	9220	9220	0
132	20240709	185100	208712330	9220	9220	9220	9220	0
133	20240709	185000	208712330	9220	9220	9220	9220	0
134	20240709	184900	208712330	9220	9220	9220	9220	0
135	20240709	184800	208712330	9220	9220	9220	9220	0
136	20240709	184700	208712330	9220	9220	9220	9220	0
137	20240709	184600	208712330	9220	9220	9220	9220	0
138	20240709	184500	208712330	9220	9220	9220	9220	0
139	20240709	184400	208712330	9220	9220	9220	9220	0
140	20240709	184300	208712330	9220	9220	9220	9220	0
141	20240709	184200	208712330	9220	9220	9220	9220	0
142	20240709	184100	208712330	9220	9220	9220	9220	0
143	20240709	184000	208712330	9220	9220	9220	9220	0
144	20240709	183900	208712330	9220	9220	9220	9220	0
145	20240709	183800	208712330	9220	9220	9220	9220	0
146	20240709	183700	208712330	9220	9220	9220	9220	0
147	20240709	183600	208712330	9220	9220	9220	9220	0
148	20240709	183500	208712330	9220	9220	9220	9220	0
149	20240709	183400	208712330	9220	9220	9220	9220	0
150	20240709	183300	208712330	9220	9220	9220	9220	0
151	20240709	183200	208712330	9220	9220	9220	9220	0
152	20240709	183100	208712330	9220	9220	9220	9220	227
153	20240709	183000	208712330	9220	9220	9220	9220	0
154	20240709	182900	208712330	9220	9220	9220	9220	0
155	20240709	182800	208712330	9220	9220	9220	9220	0
156	20240709	182700	208712330	9220	9220	9220	9220	0
157	20240709	182600	208712330	9220	9220	9220	9220	0
158	20240709	182500	208712330	9220	9220	9220	9220	0
159	20240709	182400	208712330	9220	9220	9220	9220	0
160	20240709	182300	208712330	9220	9220	9220	9220	0
161	20240709	182200	208712330	9220	9220	9220	9220	0
162	20240709	182100	208712330	9220	9220	9220	9220	0
163	20240709	182000	208712330	9220	9220	9220	9220	0
164	20240709	181900	208712330	9220	9220	9220	9220	0
165	20240709	181800	208712330	9220	9220	9220	9220	0
166	20240709	181700	208712330	9220	9220	9220	9220	0
167	20240709	181600	208712330	9220	9220	9220	9220	0
168	20240709	181500	208712330	9220	9220	9220	9220	0
169	20240709	181400	208712330	9220	9220	9220	9220	0
170	20240709	181300	208712330	9220	9220	9220	9220	0
171	20240709	181200	208712330	9220	9220	9220	9220	0
172	20240709	181100	208712330	9220	9220	9220	9220	0
173	20240709	181000	208712330	9220	9220	9220	9220	0
174	20240709	180900	208712330	9220	9220	9220	9220	0
175	20240709	180800	208712330	9220	9220	9220	9220	0
176	20240709	180700	208712330	9220	9220	9220	9220	0
177	20240709	180600	208712330	9220	9220	9220	9220	0
178	20240709	180500	208712330	9220	9220	9220	9220	0
179	20240709	180400	208712330	9220	9220	9220	9220	0
180	20240709	180300	208712330	9220	9220	9220	9220	0
181	20240709	180200	208712330	9220	9220	9220	9220	0
182	20240709	180100	208712330	9220	9220	9220	9220	227
183	20240709	180000	208712330	9220	9220	9220	9220	0
184	20240709	175900	208712330	9220	9220	9220	9220	0
185	20240709	175800	208712330	9220	9220	9220	9220	0
186	20240709	175700	208712330	9220	9220	9220	9220	0
187	20240709	175600	208712330	9220	9220	9220	9220	0
188	20240709	175500	208712330	9220	9220	9220	9220	0
189	20240709	175400	208712330	9220	9220	9220	9220	0
190	20240709	175300	208712330	9220	9220	9220	9220	0
191	20240709	175200	208712330	9220	9220	9220	9220	0
192	20240709	175100	208712330	9220	9220	9220	9220	0
193	20240709	175000	208712330	9220	9220	9220	9220	0
194	20240709	174900	208712330	9220	9220	9220	9220	0
195	20240709	174800	208712330	9220	9220	9220	9220	0
196	20240709	174700	208712330	9220	9220	9220	9220	0
197	20240709	174600	208712330	9220	9220	9220	9220	0
198	20240709	174500	208712330	9220	9220	9220	9220	0
199	20240709	174400	208712330	9220	9220	9220	9220	0
200	20240709	174300	208712330	9220	9220	9220	9220	0
201	20240709	174200	208712330	9220	9220	9220	9220	0
202	20240709	174100	208712330	9220	9220	9220	9220	0
203	20240709	174000	208712330	9220	9220	9220	9220	0
204	20240709	173900	208712330	9220	9220	9220	9220	0
205	20240709	173800	208712330	9220	9220	9220	9220	0
206	20240709	173700	208712330	9220	9220	9220	9220	0
207	20240709	173600	208712330	9220	9220	9220	9220	0
208	20240709	173500	208712330	9220	9220	9220	9220	0
209	20240709	173400	208712330	9220	9220	9220	9220	0
210	20240709	173300	208712330	9220	9220	9220	9220	0
211	20240709	173200	208712330	9220	9220	9220	9220	0
212	20240709	173100	208712330	9220	9220	9220	9220	227
213	20240709	173000	208712330	9220	9220	9220	9220	0
214	20240709	172900	208712330	9220	9220	9220	9220	0
215	20240709	172800	208712330	9220	9220	9220	9220	0
216	20240709	172700	208712330	9220	9220	9220	9220	0
217	20240709	172600	208712330	9220	9220	9220	9220	0
218	20240709	172500	208712330	9220	9220	9220	9220	0
219	20240709	172400	208712330	9220	9220	9220	9220	0
220	20240709	172300	208712330	9220	9220	9220	9220	0
221	20240709	172200	208712330	9220	9220	9220	9220	0
222	20240709	172100	208712330	9220	9220	9220	9220	0
223	20240709	172000	208712330	9220	9220	9220	9220	0
224	20240709	171900	208712330	9220	9220	9220	9220	0
225	20240709	171800	208712330	9220	9220	9220	9220	0
226	20240709	171700	208712330	9220	9220	9220	9220	0
227	20240709	171600	208712330	9220	9220	9220	9220	0
228	20240709	171500	208712330	9220	9220	9220	9220	0
229	20240709	171400	208712330	9220	9220	9220	9220	0
230	20240709	171300	208712330	9220	9220	9220	9220	0
231	20240709	171200	208712330	9220	9220	9220	9220	0
232	20240709	171100	208712330	9220	9220	9220	9220	0
233	20240709	171000	208712330	9220	9220	9220	9220	0
234	20240709	170900	208712330	9220	9220	9220	9220	0
235	20240709	170800	208712330	9220	9220	9220	9220	0
236	20240709	170700	208712330	9220	9220	9220	9220	0
237	20240709	170600	208712330	9220	9220	9220	9220	0
238	20240709	170500	208712330	9220	9220	9220	9220	0
239	20240709	170400	208712330	9220	9220	9220	9220	0
240	20240709	170300	208712330	9220	9220	9220	9220	0
241	20240709	170200	208712330	9220	9220	9220	9220	0
242	20240709	170100	208712330	9220	9220	9220	9220	227
243	20240709	170000	208712330	9220	9220	9220	9220	0
244	20240709	165900	208712330	9220	9220	9220	9220	0
245	20240709	165800	208712330	9220	9220	9220	9220	0
246	20240709	165700	208712330	9220	9220	9220	9220	0
247	20240709	165600	208712330	9220	9220	9220	9220	0
248	20240709	165500	208712330	9220	9220	9220	9220	0
249	20240709	165400	208712330	9220	9220	9220	9220	0
250	20240709	165300	208712330	9220	9220	9220	9220	0
251	20240709	165200	208712330	9220	9220	9220	9220	0
252	20240709	165100	208712330	9220	9220	9220	9220	0
253	20240709	165000	208712330	9220	9220	9220	9220	0
254	20240709	164900	208712330	9220	9220	9220	9220	0
255	20240709	164800	208712330	9220	9220	9220	9220	0
256	20240709	164700	208712330	9220	9220	9220	9220	0
257	20240709	164600	208712330	9220	9220	9220	9220	0
258	20240709	164500	208712330	9220	9220	9220	9220	0
259	20240709	164400	208712330	9220	9220	9220	9220	0
260	20240709	164300	208712330	9220	9220	9220	9220	0
261	20240709	164200	208712330	9220	9220	9220	9220	0
262	20240709	164100	208712330	9220	9220	9220	9220	0
263	20240709	164000	208712330	9220	9220	9220	9220	0
264	20240709	163900	208712330	9220	9220	9220	9220	0
265	20240709	163800	208712330	9220	9220	9220	9220	0
266	20240709	163700	208712330	9220	9220	9220	9220	0
267	20240709	163600	208712330	9220	9220	9220	9220	0
268	20240709	163500	208712330	9220	9220	9220	9220	0
269	20240709	163400	208712330	9220	9220	9220	9220	0
270	20240709	163300	208712330	9220	9220	9220	9220	0
271	20240709	163200	208712330	9220	9220	9220	9220	0
272	20240709	163100	208712330	9220	9220	9220	9220	227
273	20240709	163000	208712330	9220	9220	9220	9220	0
274	20240709	162900	208712330	9220	9220	9220	9220	0
275	20240709	162800	208712330	9220	9220	9220	9220	0
276	20240709	162700	208712330	9220	9220	9220	9220	0
277	20240709	162600	208712330	9220	9220	9220	9220	0
278	20240709	162500	208712330	9220	9220	9220	9220	0
279	20240709	162400	208712330	9220	9220	9220	9220	0
280	20240709	162300	208712330	9220	9220	9220	9220	0
281	20240709	162200	208712330	9220	9220	9220	9220	0
282	20240709	162100	208712330	9220	9220	9220	9220	0
283	20240709	162000	208712330	9220	9220	9220	9220	0
284	20240709	161900	208712330	9220	9220	9220	9220	0
285	20240709	161800	208712330	9220	9220	9220	9220	0
286	20240709	161700	208712330	9220	9220	9220	9220	0
287	20240709	161600	208712330	9220	9220	9220	9220	0
288	20240709	161500	208712330	9220	9220	9220	9220	0
289	20240709	161400	208712330	9220	9220	9220	9220	0
290	20240709	161300	208712330	9220	9220	9220	9220	0
291	20240709	161200	208712330	9220	9220	9220	9220	0
292	20240709	161100	208712330	9220	9220	9220	9220	0
293	20240709	161000	208712330	9220	9220	9220	9220	0
294	20240709	160900	208712330	9220	9220	9220	9220	0
295	20240709	160800	208712330	9220	9220	9220	9220	0
296	20240709	160700	208712330	9220	9220	9220	9220	0
297	20240709	160600	208712330	9220	9220	9220	9220	0
298	20240709	160500	208712330	9220	9220	9220	9220	0
299	20240709	160400	208712330	9220	9220	9220	9220	0
300	20240709	160300	208712330	9220	9220	9220	9220	0
301	20240709	160200	208712330	9220	9220	9220	9220	0
302	20240709	160100	208712330	9220	9220	9220	9220	227
303	20240709	160000	208712330	9220	9220	9220	9220	0
304	20240709	155900	208712330	9220	9220	9220	9220	0
305	20240709	155800	208712330	9220	9220	9220	9220	0
306	20240709	155700	208712330	9220	9220	9220	9220	0
307	20240709	155600	208712330	9220	9220	9220	9220	0
308	20240709	155500	208712330	9220	9220	9220	9220	0
309	20240709	155400	208712330	9220	9220	9220	9220	0
310	20240709	155300	208712330	9220	9220	9220	9220	0
311	20240709	155200	208712330	9220	9220	9220	9220	0
312	20240709	155100	208712330	9220	9220	9220	9220	0
313	20240709	155000	208712330	9220	9220	9220	9220	0
314	20240709	154900	208712330	9220	9220	9220	9220	0
315	20240709	154800	208712330	9220	9220	9220	9220	0
316	20240709	154700	208712330	9220	9220	9220	9220	0
317	20240709	154600	208712330	9220	9220	9220	9220	0
318	20240709	154500	208712330	9220	9220	9220	9220	0
319	20240709	154400	208712330	9220	9220	9220	9220	0
320	20240709	154300	208712330	9220	9220	9220	9220	0
321	20240709	154200	208712330	9220	9220	9220	9220	0
322	20240709	154100	208712330	9220	9220	9220	9220	0
323	20240709	154000	208712330	9220	9220	9220	9220	0
324	20240709	153900	208712330	9220	9220	9220	9220	0
325	20240709	153800	208712330	9220	9220	9220	9220	0
326	20240709	153700	208712330	9220	9220	9220	9220	0
327	20240709	153600	208712330	9220	9220	9220	9220	0
328	20240709	153500	208712330	9220	9220	9220	9220	0
329	20240709	153400	208712330	9220	9220	9220	9220	0
330	20240709	153300	208712330	9220	9220	9220	9220	0
331	20240709	153200	208712330	9220	9220	9220	9220	0
332	20240709	153100	208712330	9220	9220	9220	9220	227
333	20240709	153000	208712330	9220	9220	9220	9220	227
334	20240709	152900	206619390	9230	9230	9230	9230	0
335	20240709	152800	206619390	9230	9230	9230	9230	0
336	20240709	152700	206619390	9230	9230	9230	9230	0
337	20240709	152600	206619390	9230	9230	9230	9230	0
338	20240709	152500	206619390	9230	9230	9230	9230	0
339	20240709	152400	206619390	9230	9230	9230	9230	0
340	20240709	152300	206619390	9230	9230	9230	9230	0
341	20240709	152200	206619390	9230	9230	9230	9230	0
342	20240709	152100	206619390	9230	9230	9230	9230	0
343	20240709	152000	206619390	9230	9230	9230	9230	0
344	20240709	151900	206619390	9230	9230	9230	9230	284
345	20240709	151800	203998070	9230	9230	9230	9230	52
346	20240709	151700	203518110	9220	9220	9220	9220	0
347	20240709	151600	203518110	9220	9220	9220	9220	0
348	20240709	151500	203518110	9220	9220	9220	9220	0
349	20240709	151400	203518110	9220	9220	9220	9220	0
350	20240709	151300	203518110	9220	9220	9220	9220	0
351	20240709	151200	203518110	9220	9220	9220	9220	0
352	20240709	151100	203518110	9220	9220	9220	9220	0
353	20240709	151000	203518110	9220	9220	9220	9220	0
354	20240709	150900	203518110	9220	9220	9220	9220	1
355	20240709	150800	203508890	9280	9280	9280	9280	0
356	20240709	150700	203508890	9280	9280	9280	9280	0
357	20240709	150600	203508890	9280	9280	9280	9280	0
358	20240709	150500	203508890	9280	9280	9280	9280	1
359	20240709	150400	203499610	9280	9280	9280	9280	1000
360	20240709	150300	194219610	9280	9280	9280	9280	0
361	20240709	150200	194219610	9280	9280	9280	9280	0
362	20240709	150100	194219610	9280	9280	9280	9280	0
363	20240709	150000	194219610	9280	9280	9280	9280	0
364	20240709	145900	194219610	9280	9280	9280	9280	0
365	20240709	145800	194219610	9280	9280	9280	9280	0
366	20240709	145700	194219610	9280	9280	9280	9280	0
367	20240709	145600	194219610	9280	9280	9280	9280	3
368	20240709	145500	194191770	9220	9220	9220	9220	0
369	20240709	145400	194191770	9220	9220	9220	9220	0
370	20240709	145300	194191770	9220	9220	9220	9220	0
371	20240709	145200	194191770	9220	9220	9220	9220	0
372	20240709	145100	194191770	9220	9220	9220	9220	0
373	20240709	145000	194191770	9220	9220	9220	9220	0
374	20240709	144900	194191770	9220	9220	9220	9220	0
375	20240709	144800	194191770	9220	9220	9220	9220	1
376	20240709	144700	194182550	9280	9280	9280	9280	0
377	20240709	144600	194182550	9280	9280	9280	9280	0
378	20240709	144500	194182550	9280	9280	9280	9280	0
379	20240709	144400	194182550	9280	9280	9280	9280	0
380	20240709	144300	194182550	9280	9280	9280	9280	0
381	20240709	144200	194182550	9280	9280	9280	9280	0
382	20240709	144100	194182550	9280	9280	9280	9280	0
383	20240709	144000	194182550	9280	9280	9280	9280	1
384	20240709	143900	194173270	9240	9240	9240	9240	266
385	20240709	143800	191715430	9190	9190	9190	9190	0
386	20240709	143700	191715430	9190	9190	9190	9190	0
387	20240709	143600	191715430	9190	9190	9190	9190	0
388	20240709	143500	191715430	9190	9190	9190	9190	0
389	20240709	143400	191715430	9190	9190	9190	9190	0
390	20240709	143300	191715430	9190	9180	9190	9180	74
391	20240709	143200	191035890	9170	9170	9170	9170	0
392	20240709	143100	191035890	9170	9170	9170	9170	29
393	20240709	143000	190769960	9170	9170	9170	9170	0
394	20240709	142900	190769960	9170	9170	9170	9170	0
395	20240709	142800	190769960	9170	9170	9170	9170	0
396	20240709	142700	190769960	9170	9170	9170	9170	0
397	20240709	142600	190769960	9170	9170	9170	9170	22
398	20240709	142500	190568220	9170	9170	9170	9170	0
399	20240709	142400	190568220	9170	9170	9170	9170	13
400	20240709	142300	190449010	9170	9170	9170	9170	0
401	20240709	142200	190449010	9170	9170	9170	9170	0
402	20240709	142100	190449010	9170	9170	9170	9170	0
403	20240709	142000	190449010	9170	9170	9170	9170	30
404	20240709	141900	190173910	9170	9170	9170	9170	0
405	20240709	141800	190173910	9170	9170	9170	9170	0
406	20240709	141700	190173910	9170	9170	9170	9170	0
407	20240709	141600	190173910	9170	9170	9170	9170	0
408	20240709	141500	190173910	9170	9170	9170	9170	10
409	20240709	141400	190082210	9170	9170	9170	9170	0
410	20240709	141300	190082210	9170	9170	9170	9170	0
411	20240709	141200	190082210	9170	9170	9170	9170	2
412	20240709	141100	190063870	9180	9180	9180	9180	0
413	20240709	141000	190063870	9180	9180	9180	9180	0
414	20240709	140900	190063870	9180	9180	9180	9180	0
415	20240709	140800	190063870	9180	9180	9180	9180	0
416	20240709	140700	190063870	9180	9180	9180	9180	0
417	20240709	140600	190063870	9180	9180	9180	9180	3
418	20240709	140500	190036330	9180	9180	9180	9180	0
419	20240709	140400	190036330	9180	9180	9180	9180	1
420	20240709	140300	190027150	9180	9190	9190	9180	4
421	20240709	140200	189990420	9180	9180	9180	9180	0
422	20240709	140100	189990420	9180	9180	9180	9180	0
423	20240709	140000	189990420	9180	9180	9180	9180	0
424	20240709	135900	189990420	9180	9180	9180	9180	0
425	20240709	135800	189990420	9180	9180	9180	9180	0
426	20240709	135700	189990420	9180	9180	9180	9180	0
427	20240709	135600	189990420	9180	9180	9180	9180	200
428	20240709	135500	188154420	9140	9140	9140	9140	0
429	20240709	135400	188154420	9140	9140	9140	9140	38
430	20240709	135300	187807100	9140	9140	9140	9140	4
431	20240709	135200	187770540	9140	9140	9140	9140	21
432	20240709	135100	187578600	9130	9130	9130	9130	0
433	20240709	135000	187578600	9130	9110	9130	9110	347
434	20240709	134900	184410520	9110	9110	9110	9110	1000
435	20240709	134800	175300520	9150	9120	9150	9120	827
436	20240709	134700	167752990	9130	9180	9180	9130	800
437	20240709	134600	160447090	9240	9240	9240	9240	0
438	20240709	134500	160447090	9240	9240	9240	9240	32
439	20240709	134400	160151410	9260	9260	9260	9260	0
440	20240709	134300	160151410	9260	9260	9260	9260	0
441	20240709	134200	160151410	9260	9260	9260	9260	0
442	20240709	134100	160151410	9260	9260	9260	9260	54
443	20240709	134000	159651370	9250	9250	9250	9250	0
444	20240709	133900	159651370	9250	9250	9250	9250	0
445	20240709	133800	159651370	9250	9250	9250	9250	0
446	20240709	133700	159651370	9250	9250	9250	9250	0
447	20240709	133600	159651370	9250	9250	9250	9250	0
448	20240709	133500	159651370	9250	9250	9250	9250	0
449	20240709	133400	159651370	9250	9250	9250	9250	0
450	20240709	133300	159651370	9250	9250	9250	9250	0
451	20240709	133200	159651370	9250	9250	9250	9250	0
452	20240709	133100	159651370	9250	9250	9250	9250	0
453	20240709	133000	159651370	9250	9250	9250	9250	108
454	20240709	132900	158652370	9240	9240	9240	9240	0
455	20240709	132800	158652370	9240	9240	9240	9240	84
456	20240709	132700	157876210	9230	9170	9230	9150	528
457	20240709	132600	153027140	9140	9220	9220	9140	764
458	20240709	132500	146009730	9220	9220	9220	9220	0
459	20240709	132400	146009730	9220	9220	9220	9220	0
460	20240709	132300	146009730	9220	9230	9230	9220	2
461	20240709	132200	145991280	9220	9220	9220	9220	0
462	20240709	132100	145991280	9220	9220	9220	9220	0
463	20240709	132000	145991280	9220	9220	9220	9220	9
464	20240709	131900	145908300	9240	9240	9240	9240	2
465	20240709	131800	145889820	9250	9250	9250	9250	0
466	20240709	131700	145889820	9250	9250	9250	9250	13
467	20240709	131600	145769570	9260	9270	9270	9260	2
468	20240709	131500	145751040	9290	9290	9290	9290	0
469	20240709	131400	145751040	9290	9310	9310	9290	14
470	20240709	131300	145620900	9310	9320	9320	9310	670
471	20240709	131200	139383000	9320	9320	9320	9320	5
472	20240709	131100	139336400	9320	9320	9320	9320	0
473	20240709	131000	139336400	9320	9320	9320	9320	0
474	20240709	130900	139336400	9320	9320	9320	9320	0
475	20240709	130800	139336400	9320	9320	9320	9320	28
476	20240709	130700	139075440	9280	9270	9280	9270	223
477	20240709	130600	137006100	9270	9270	9270	9270	0
478	20240709	130500	137006100	9270	9270	9270	9270	0
479	20240709	130400	137006100	9270	9270	9270	9270	0
480	20240709	130300	137006100	9270	9270	9270	9270	29
481	20240709	130200	136737270	9280	9260	9280	9260	161
482	20240709	130100	135244330	9240	9240	9240	9240	250
483	20240709	130000	132934330	9220	9280	9280	9220	256
484	20240709	125900	130568700	9290	9290	9290	9290	129
485	20240709	125800	129370290	9290	9290	9290	9290	0
486	20240709	125700	129370290	9290	9290	9290	9290	16
487	20240709	125600	129221650	9290	9290	9290	9290	0
488	20240709	125500	129221650	9290	9290	9290	9290	0
489	20240709	125400	129221650	9290	9290	9290	9290	0
490	20240709	125300	129221650	9290	9290	9290	9290	0
491	20240709	125200	129221650	9290	9290	9290	9290	0
492	20240709	125100	129221650	9290	9290	9290	9290	0
493	20240709	125000	129221650	9290	9290	9290	9290	0
494	20240709	124900	129221650	9290	9290	9290	9290	0
495	20240709	124800	129221650	9290	9290	9290	9290	0
496	20240709	124700	129221650	9290	9290	9290	9290	1
497	20240709	124600	129212360	9280	9280	9280	9280	0
498	20240709	124500	129212360	9280	9280	9280	9280	0
499	20240709	124400	129212360	9280	9280	9280	9280	0
500	20240709	124300	129212360	9280	9280	9280	9280	0
501	20240709	124200	129212360	9280	9280	9280	9280	0
502	20240709	124100	129212360	9280	9280	9280	9280	0
503	20240709	124000	129212360	9280	9290	9290	9280	9
504	20240709	123900	129128830	9290	9290	9290	9290	11
505	20240709	123800	129026640	9290	9290	9290	9290	0
506	20240709	123700	129026640	9290	9290	9290	9290	0
507	20240709	123600	129026640	9290	9290	9290	9290	0
508	20240709	123500	129026640	9290	9290	9290	9290	0
509	20240709	123400	129026640	9290	9290	9290	9290	23
510	20240709	123300	128812970	9290	9290	9290	9290	5
511	20240709	123200	128766520	9290	9290	9290	9290	0
512	20240709	123100	128766520	9290	9290	9290	9290	40
513	20240709	123000	128394920	9290	9290	9290	9290	30
514	20240709	122900	128116220	9280	9280	9280	9280	0
515	20240709	122800	128116220	9280	9280	9280	9280	0
516	20240709	122700	128116220	9280	9280	9280	9280	0
517	20240709	122600	128116220	9280	9280	9280	9280	0
518	20240709	122500	128116220	9280	9280	9280	9280	0
519	20240709	122400	128116220	9280	9280	9280	9280	0
520	20240709	122300	128116220	9280	9280	9280	9280	0
521	20240709	122200	128116220	9280	9280	9280	9280	0
522	20240709	122100	128116220	9280	9280	9280	9280	0
523	20240709	122000	128116220	9280	9280	9280	9280	0
524	20240709	121900	128116220	9280	9280	9280	9280	0
525	20240709	121800	128116220	9280	9280	9280	9280	0
526	20240709	121700	128116220	9280	9280	9280	9280	0
527	20240709	121600	128116220	9280	9280	9280	9280	0
528	20240709	121500	128116220	9280	9340	9340	9280	1662
529	20240709	121400	112646720	9310	9310	9310	9310	0
530	20240709	121300	112646720	9310	9310	9310	9310	0
531	20240709	121200	112646720	9310	9310	9310	9310	0
532	20240709	121100	112646720	9310	9310	9310	9310	0
533	20240709	121000	112646720	9310	9310	9310	9310	0
534	20240709	120900	112646720	9310	9310	9310	9310	0
535	20240709	120800	112646720	9310	9310	9310	9310	0
536	20240709	120700	112646720	9310	9310	9310	9310	0
537	20240709	120600	112646720	9310	9310	9310	9310	0
538	20240709	120500	112646720	9310	9280	9310	9280	500
539	20240709	120400	108000210	9280	9280	9280	9280	0
540	20240709	120300	108000210	9280	9280	9280	9280	0
541	20240709	120200	108000210	9280	9280	9280	9280	0
542	20240709	120100	108000210	9280	9280	9280	9280	0
543	20240709	120000	108000210	9280	9280	9280	9280	0
544	20240709	115900	108000210	9280	9280	9280	9280	3
545	20240709	115800	107972370	9280	9280	9280	9280	25
546	20240709	115700	107740370	9280	9280	9280	9280	40
547	20240709	115600	107369170	9280	9280	9280	9280	50
548	20240709	115500	106905170	9270	9270	9270	9270	300
549	20240709	115400	104124170	9300	9300	9300	9300	10
550	20240709	115300	104031170	9240	9230	9240	9230	733
551	20240709	115200	97261290	9230	9230	9230	9230	0
552	20240709	115100	97261290	9230	9230	9230	9230	7
553	20240709	115000	97196680	9230	9230	9230	9230	10
554	20240709	114900	97104380	9230	9230	9230	9230	10
555	20240709	114800	97012080	9230	9230	9230	9230	0
556	20240709	114700	97012080	9230	9230	9230	9230	0
557	20240709	114600	97012080	9230	9230	9230	9230	0
558	20240709	114500	97012080	9230	9230	9230	9230	0
559	20240709	114400	97012080	9230	9230	9230	9230	0
560	20240709	114300	97012080	9230	9230	9230	9230	0
561	20240709	114200	97012080	9230	9250	9250	9230	886
562	20240709	114100	88831230	9220	9220	9220	9220	0
563	20240709	114000	88831230	9220	9210	9220	9210	654
564	20240709	113900	82805630	9200	9240	9240	9200	63
565	20240709	113800	82225790	9250	9250	9250	9250	0
566	20240709	113700	82225790	9250	9290	9290	9250	1054
567	20240709	113600	72470770	9290	9290	9290	9290	0
568	20240709	113500	72470770	9290	9290	9290	9290	0
569	20240709	113400	72470770	9290	9290	9290	9290	0
570	20240709	113300	72470770	9290	9290	9290	9290	0
571	20240709	113200	72470770	9290	9290	9290	9290	0
572	20240709	113100	72470770	9290	9290	9290	9290	0
573	20240709	113000	72470770	9290	9290	9290	9290	0
574	20240709	112900	72470770	9290	9290	9290	9290	0
575	20240709	112800	72470770	9290	9290	9290	9290	0
576	20240709	112700	72470770	9290	9290	9290	9290	0
577	20240709	112600	72470770	9290	9290	9290	9290	348
578	20240709	112500	69237850	9290	9290	9290	9290	50
579	20240709	112400	68773350	9290	9290	9290	9290	10
580	20240709	112300	68680450	9290	9290	9290	9290	5
581	20240709	112200	68634000	9290	9290	9290	9290	1
582	20240709	112100	68624710	9290	9290	9290	9290	0
583	20240709	112000	68624710	9290	9290	9290	9290	0
584	20240709	111900	68624710	9290	9290	9290	9290	0
585	20240709	111800	68624710	9290	9290	9290	9290	0
586	20240709	111700	68624710	9290	9290	9290	9290	0
587	20240709	111600	68624710	9290	9290	9290	9290	43
588	20240709	111500	68225240	9290	9290	9290	9290	0
589	20240709	111400	68225240	9290	9290	9290	9290	10
590	20240709	111300	68132340	9290	9290	9290	9290	0
591	20240709	111200	68132340	9290	9290	9290	9290	0
592	20240709	111100	68132340	9290	9290	9290	9290	0
593	20240709	111000	68132340	9290	9290	9290	9290	0
594	20240709	110900	68132340	9290	9290	9290	9290	0
595	20240709	110800	68132340	9290	9290	9290	9290	0
596	20240709	110700	68132340	9290	9290	9290	9290	0
597	20240709	110600	68132340	9290	9290	9290	9290	0
598	20240709	110500	68132340	9290	9290	9290	9290	0
599	20240709	110400	68132340	9290	9290	9290	9290	0
600	20240709	110300	68132340	9290	9290	9290	9290	0
601	20240709	110200	68132340	9290	9290	9290	9290	0
602	20240709	110100	68132340	9290	9290	9290	9290	0
603	20240709	110000	68132340	9290	9290	9290	9290	0
604	20240709	105900	68132340	9290	9290	9290	9290	0
605	20240709	105800	68132340	9290	9290	9290	9290	0
606	20240709	105700	68132340	9290	9290	9290	9290	0
607	20240709	105600	68132340	9290	9290	9290	9290	25
608	20240709	105500	67900090	9260	9250	9260	9250	481
609	20240709	105400	63446180	9250	9250	9250	9250	0
610	20240709	105300	63446180	9250	9250	9250	9250	0
611	20240709	105200	63446180	9250	9250	9250	9250	7
612	20240709	105100	63381430	9250	9280	9290	9250	1372
613	20240709	105000	50675030	9280	9330	9330	9280	14
614	20240709	104900	50544970	9330	9330	9330	9330	4
615	20240709	104800	50507650	9330	9330	9330	9330	0
616	20240709	104700	50507650	9330	9330	9330	9330	400
617	20240709	104600	46775650	9310	9310	9310	9310	0
618	20240709	104500	46775650	9310	9310	9310	9310	0
619	20240709	104400	46775650	9310	9310	9310	9310	0
620	20240709	104300	46775650	9310	9300	9310	9300	262
621	20240709	104200	44336660	9290	9290	9290	9290	27
622	20240709	104100	44085830	9250	9250	9250	9250	0
623	20240709	104000	44085830	9250	9300	9300	9250	413
624	20240709	103900	40256450	9310	9330	9330	9310	1200
625	20240709	103800	29071430	9320	9320	9320	9320	0
626	20240709	103700	29071430	9320	9320	9320	9320	0
627	20240709	103600	29071430	9320	9310	9320	9310	439
628	20240709	103500	24982080	9340	9340	9340	9340	4
629	20240709	103400	24944720	9350	9350	9350	9350	3
630	20240709	103300	24916670	9360	9420	9420	9360	828
631	20240709	103200	17131720	9400	9400	9400	9400	0
632	20240709	103100	17131720	9400	9390	9400	9390	458
633	20240709	103000	12826930	9390	9390	9390	9390	0
634	20240709	102900	12826930	9390	9390	9390	9390	0
635	20240709	102800	12826930	9390	9390	9390	9390	40
636	20240709	102700	12451330	9390	9390	9390	9390	0
637	20240709	102600	12451330	9390	9390	9390	9390	0
638	20240709	102500	12451330	9390	9390	9390	9390	0
639	20240709	102400	12451330	9390	9390	9390	9390	0
640	20240709	102300	12451330	9390	9390	9390	9390	0
641	20240709	102200	12451330	9390	9390	9390	9390	0
642	20240709	102100	12451330	9390	9390	9390	9390	0
643	20240709	102000	12451330	9390	9390	9390	9390	0
644	20240709	101900	12451330	9390	9390	9390	9390	0
645	20240709	101800	12451330	9390	9390	9390	9390	0
646	20240709	101700	12451330	9390	9390	9390	9390	0
647	20240709	101600	12451330	9390	9390	9390	9390	0
648	20240709	101500	12451330	9390	9390	9390	9390	0
649	20240709	101400	12451330	9390	9390	9390	9390	54
650	20240709	101300	11944270	9390	9390	9390	9390	15
651	20240709	101200	11803420	9390	9390	9390	9390	0
652	20240709	101100	11803420	9390	9390	9390	9390	0
653	20240709	101000	11803420	9390	9390	9390	9390	0
654	20240709	100900	11803420	9390	9390	9390	9390	0
655	20240709	100800	11803420	9390	9390	9390	9390	0
656	20240709	100700	11803420	9390	9390	9390	9390	0
657	20240709	100600	11803420	9390	9390	9390	9390	61
658	20240709	100500	11230630	9390	9390	9390	9390	0
659	20240709	100400	11230630	9390	9390	9390	9390	0
660	20240709	100300	11230630	9390	9390	9390	9390	17
661	20240709	100200	11071000	9390	9390	9390	9390	160
662	20240709	100100	9568600	9410	9410	9410	9410	0
663	20240709	100000	9568600	9410	9410	9410	9410	228
664	20240709	095900	7423120	9480	9480	9480	9480	0
665	20240709	095800	7423120	9480	9480	9480	9480	10
666	20240709	095700	7328320	9470	9470	9470	9470	0
667	20240709	095600	7328320	9470	9470	9470	9470	0
668	20240709	095500	7328320	9470	9470	9470	9470	12
669	20240709	095400	7214680	9480	9480	9480	9480	10
670	20240709	095300	7119880	9430	9430	9430	9430	0
671	20240709	095200	7119880	9430	9430	9430	9430	0
672	20240709	095100	7119880	9430	9430	9430	9430	101
673	20240709	095000	6167450	9430	9430	9430	9430	10
674	20240709	094900	6073150	9430	9430	9430	9430	0
675	20240709	094800	6073150	9430	9430	9430	9430	0
676	20240709	094700	6073150	9430	9430	9430	9430	0
677	20240709	094600	6073150	9430	9430	9430	9430	0
678	20240709	094500	6073150	9430	9430	9430	9430	10
679	20240709	094400	5978850	9390	9390	9390	9390	0
680	20240709	094300	5978850	9390	9390	9390	9390	0
681	20240709	094200	5978850	9390	9390	9390	9390	0
682	20240709	094100	5978850	9390	9390	9390	9390	0
683	20240709	094000	5978850	9390	9390	9390	9390	0
684	20240709	093900	5978850	9390	9390	9390	9390	0
685	20240709	093800	5978850	9390	9390	9390	9390	0
686	20240709	093700	5978850	9390	9390	9390	9390	0
687	20240709	093600	5978850	9390	9390	9390	9390	0
688	20240709	093500	5978850	9390	9390	9390	9390	0
689	20240709	093400	5978850	9390	9390	9390	9390	0
690	20240709	093300	5978850	9390	9390	9390	9390	0
691	20240709	093200	5978850	9390	9390	9390	9390	0
692	20240709	093100	5978850	9390	9370	9390	9370	55
693	20240709	093000	5463140	9370	9370	9370	9370	0
694	20240709	092900	5463140	9370	9370	9370	9370	0
695	20240709	092800	5463140	9370	9400	9400	9370	120
696	20240709	092700	4337720	9400	9390	9400	9390	50
697	20240709	092600	3867850	9390	9390	9390	9390	15
698	20240709	092500	3727000	9400	9400	9400	9400	0
699	20240709	092400	3727000	9400	9400	9400	9400	0
700	20240709	092300	3727000	9400	9410	9420	9400	123
701	20240709	092200	2570730	9380	9380	9380	9380	0
702	20240709	092100	2570730	9380	9380	9380	9380	5
703	20240709	092000	2523830	9380	9380	9380	9380	0
704	20240709	091900	2523830	9380	9380	9380	9380	0
705	20240709	091800	2523830	9380	9380	9380	9380	0
706	20240709	091700	2523830	9380	9380	9380	9380	0
707	20240709	091600	2523830	9380	9380	9380	9380	0
708	20240709	091500	2523830	9380	9380	9380	9380	0
709	20240709	091400	2523830	9380	9490	9490	9380	100
710	20240709	091300	1583420	9440	9440	9440	9440	0
711	20240709	091200	1583420	9440	9440	9440	9440	0
712	20240709	091100	1583420	9440	9440	9440	9440	0
713	20240709	091000	1583420	9440	9440	9450	9440	77
714	20240709	090900	855860	9940	9940	9940	9940	0
715	20240709	090800	855860	9940	9940	9940	9940	0
716	20240709	090700	855860	9940	9940	9940	9940	0
717	20240709	090600	855860	9940	9940	9970	9940	75
718	20240709	090500	109570	9960	9960	9960	9960	0
719	20240709	090400	109570	9960	9970	9970	9960	11
720	20240709	090300	0	9340	9340	9340	9340	0
721	20240709	090200	0	9340	9340	9340	9340	0
722	20240709	090100	0	9340	9340	9340	9340	0
723	20240709	090000	0	9340	9340	9340	9340	0