KissMeData/048910/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	193400	201717610	9140	9140	9140	9140	1270
3	20240701	193300	201717610	9140	9140	9140	9140	0
4	20240701	193200	201717610	9140	9140	9140	9140	0
5	20240701	193100	201717610	9140	9140	9140	9140	0
6	20240701	193000	201717610	9140	9140	9140	9140	0
7	20240701	192900	201717610	9140	9140	9140	9140	0
8	20240701	192800	201717610	9140	9140	9140	9140	0
9	20240701	192700	201717610	9140	9140	9140	9140	0
10	20240701	192600	201717610	9140	9140	9140	9140	0
11	20240701	192500	201717610	9140	9140	9140	9140	0
12	20240701	192400	201717610	9140	9140	9140	9140	0
13	20240701	192300	201717610	9140	9140	9140	9140	0
14	20240701	192200	201717610	9140	9140	9140	9140	0
15	20240701	192100	201717610	9140	9140	9140	9140	0
16	20240701	192000	201717610	9140	9140	9140	9140	0
17	20240701	191900	201717610	9140	9140	9140	9140	0
18	20240701	191800	201717610	9140	9140	9140	9140	0
19	20240701	191700	201717610	9140	9140	9140	9140	0
20	20240701	191600	201717610	9140	9140	9140	9140	0
21	20240701	191500	201717610	9140	9140	9140	9140	0
22	20240701	191400	201717610	9140	9140	9140	9140	0
23	20240701	191300	201717610	9140	9140	9140	9140	0
24	20240701	191200	201717610	9140	9140	9140	9140	0
25	20240701	191100	201717610	9140	9140	9140	9140	0
26	20240701	191000	201717610	9140	9140	9140	9140	0
27	20240701	190900	201717610	9140	9140	9140	9140	0
28	20240701	190800	201717610	9140	9140	9140	9140	0
29	20240701	190700	201717610	9140	9140	9140	9140	0
30	20240701	190600	201717610	9140	9140	9140	9140	0
31	20240701	190500	201717610	9140	9140	9140	9140	0
32	20240701	190400	201717610	9140	9140	9140	9140	1270
33	20240701	190300	201717610	9140	9140	9140	9140	0
34	20240701	190200	201717610	9140	9140	9140	9140	0
35	20240701	190100	201717610	9140	9140	9140	9140	0
36	20240701	190000	201717610	9140	9140	9140	9140	0
37	20240701	185900	201717610	9140	9140	9140	9140	0
38	20240701	185800	201717610	9140	9140	9140	9140	0
39	20240701	185700	201717610	9140	9140	9140	9140	0
40	20240701	185600	201717610	9140	9140	9140	9140	0
41	20240701	185500	201717610	9140	9140	9140	9140	0
42	20240701	185400	201717610	9140	9140	9140	9140	0
43	20240701	185300	201717610	9140	9140	9140	9140	0
44	20240701	185200	201717610	9140	9140	9140	9140	0
45	20240701	185100	201717610	9140	9140	9140	9140	0
46	20240701	185000	201717610	9140	9140	9140	9140	0
47	20240701	184900	201717610	9140	9140	9140	9140	0
48	20240701	184800	201717610	9140	9140	9140	9140	0
49	20240701	184700	201717610	9140	9140	9140	9140	0
50	20240701	184600	201717610	9140	9140	9140	9140	0
51	20240701	184500	201717610	9140	9140	9140	9140	0
52	20240701	184400	201717610	9140	9140	9140	9140	0
53	20240701	184300	201717610	9140	9140	9140	9140	0
54	20240701	184200	201717610	9140	9140	9140	9140	0
55	20240701	184100	201717610	9140	9140	9140	9140	0
56	20240701	184000	201717610	9140	9140	9140	9140	0
57	20240701	183900	201717610	9140	9140	9140	9140	0
58	20240701	183800	201717610	9140	9140	9140	9140	0
59	20240701	183700	201717610	9140	9140	9140	9140	0
60	20240701	183600	201717610	9140	9140	9140	9140	0
61	20240701	183500	201717610	9140	9140	9140	9140	0
62	20240701	183400	201717610	9140	9140	9140	9140	1270
63	20240701	183300	201717610	9140	9140	9140	9140	0
64	20240701	183200	201717610	9140	9140	9140	9140	0
65	20240701	183100	201717610	9140	9140	9140	9140	0
66	20240701	183000	201717610	9140	9140	9140	9140	0
67	20240701	182900	201717610	9140	9140	9140	9140	0
68	20240701	182800	201717610	9140	9140	9140	9140	0
69	20240701	182700	201717610	9140	9140	9140	9140	0
70	20240701	182600	201717610	9140	9140	9140	9140	0
71	20240701	182500	201717610	9140	9140	9140	9140	0
72	20240701	182400	201717610	9140	9140	9140	9140	0
73	20240701	182300	201717610	9140	9140	9140	9140	0
74	20240701	182200	201717610	9140	9140	9140	9140	0
75	20240701	182100	201717610	9140	9140	9140	9140	0
76	20240701	182000	201717610	9140	9140	9140	9140	0
77	20240701	181900	201717610	9140	9140	9140	9140	0
78	20240701	181800	201717610	9140	9140	9140	9140	0
79	20240701	181700	201717610	9140	9140	9140	9140	0
80	20240701	181600	201717610	9140	9140	9140	9140	0
81	20240701	181500	201717610	9140	9140	9140	9140	0
82	20240701	181400	201717610	9140	9140	9140	9140	0
83	20240701	181300	201717610	9140	9140	9140	9140	0
84	20240701	181200	201717610	9140	9140	9140	9140	0
85	20240701	181100	201717610	9140	9140	9140	9140	0
86	20240701	181000	201717610	9140	9140	9140	9140	0
87	20240701	180900	201717610	9140	9140	9140	9140	0
88	20240701	180800	201717610	9140	9140	9140	9140	0
89	20240701	180700	201717610	9140	9140	9140	9140	0
90	20240701	180600	201717610	9140	9140	9140	9140	0
91	20240701	180500	201717610	9140	9140	9140	9140	0
92	20240701	180400	201717610	9140	9140	9140	9140	1270
93	20240701	180300	201717610	9140	9140	9140	9140	0
94	20240701	180200	201717610	9140	9140	9140	9140	0
95	20240701	180100	201717610	9140	9140	9140	9140	0
96	20240701	180000	201717610	9140	9140	9140	9140	0
97	20240701	175900	201717610	9140	9140	9140	9140	0
98	20240701	175800	201717610	9140	9140	9140	9140	0
99	20240701	175700	201717610	9140	9140	9140	9140	0
100	20240701	175600	201717610	9140	9140	9140	9140	0
101	20240701	175500	201717610	9140	9140	9140	9140	0
102	20240701	175400	201717610	9140	9140	9140	9140	0
103	20240701	175300	201717610	9140	9140	9140	9140	0
104	20240701	175200	201717610	9140	9140	9140	9140	0
105	20240701	175100	201717610	9140	9140	9140	9140	0
106	20240701	175000	201717610	9140	9140	9140	9140	0
107	20240701	174900	201717610	9140	9140	9140	9140	0
108	20240701	174800	201717610	9140	9140	9140	9140	0
109	20240701	174700	201717610	9140	9140	9140	9140	0
110	20240701	174600	201717610	9140	9140	9140	9140	0
111	20240701	174500	201717610	9140	9140	9140	9140	0
112	20240701	174400	201717610	9140	9140	9140	9140	0
113	20240701	174300	201717610	9140	9140	9140	9140	0
114	20240701	174200	201717610	9140	9140	9140	9140	0
115	20240701	174100	201717610	9140	9140	9140	9140	0
116	20240701	174000	201717610	9140	9140	9140	9140	0
117	20240701	173900	201717610	9140	9140	9140	9140	0
118	20240701	173800	201717610	9140	9140	9140	9140	0
119	20240701	173700	201717610	9140	9140	9140	9140	0
120	20240701	173600	201717610	9140	9140	9140	9140	0
121	20240701	173500	201717610	9140	9140	9140	9140	0
122	20240701	173400	201717610	9140	9140	9140	9140	1270
123	20240701	173300	201717610	9140	9140	9140	9140	0
124	20240701	173200	201717610	9140	9140	9140	9140	0
125	20240701	173100	201717610	9140	9140	9140	9140	0
126	20240701	173000	201717610	9140	9140	9140	9140	0
127	20240701	172900	201717610	9140	9140	9140	9140	0
128	20240701	172800	201717610	9140	9140	9140	9140	0
129	20240701	172700	201717610	9140	9140	9140	9140	0
130	20240701	172600	201717610	9140	9140	9140	9140	0
131	20240701	172500	201717610	9140	9140	9140	9140	0
132	20240701	172400	201717610	9140	9140	9140	9140	0
133	20240701	172300	201717610	9140	9140	9140	9140	0
134	20240701	172200	201717610	9140	9140	9140	9140	0
135	20240701	172100	201717610	9140	9140	9140	9140	0
136	20240701	172000	201717610	9140	9140	9140	9140	0
137	20240701	171900	201717610	9140	9140	9140	9140	0
138	20240701	171800	201717610	9140	9140	9140	9140	0
139	20240701	171700	201717610	9140	9140	9140	9140	0
140	20240701	171600	201717610	9140	9140	9140	9140	0
141	20240701	171500	201717610	9140	9140	9140	9140	0
142	20240701	171400	201717610	9140	9140	9140	9140	0
143	20240701	171300	201717610	9140	9140	9140	9140	0
144	20240701	171200	201717610	9140	9140	9140	9140	0
145	20240701	171100	201717610	9140	9140	9140	9140	0
146	20240701	171000	201717610	9140	9140	9140	9140	0
147	20240701	170900	201717610	9140	9140	9140	9140	0
148	20240701	170800	201717610	9140	9140	9140	9140	0
149	20240701	170700	201717610	9140	9140	9140	9140	0
150	20240701	170600	201717610	9140	9140	9140	9140	0
151	20240701	170500	201717610	9140	9140	9140	9140	0
152	20240701	170400	201717610	9140	9140	9140	9140	1270
153	20240701	170300	201717610	9140	9140	9140	9140	0
154	20240701	170200	201717610	9140	9140	9140	9140	0
155	20240701	170100	201717610	9140	9140	9140	9140	0
156	20240701	170000	201717610	9140	9140	9140	9140	0
157	20240701	165900	201717610	9140	9140	9140	9140	0
158	20240701	165800	201717610	9140	9140	9140	9140	0
159	20240701	165700	201717610	9140	9140	9140	9140	0
160	20240701	165600	201717610	9140	9140	9140	9140	0
161	20240701	165500	201717610	9140	9140	9140	9140	0
162	20240701	165400	201717610	9140	9140	9140	9140	0
163	20240701	165300	201717610	9140	9140	9140	9140	0
164	20240701	165200	201717610	9140	9140	9140	9140	0
165	20240701	165100	201717610	9140	9140	9140	9140	0
166	20240701	165000	201717610	9140	9140	9140	9140	0
167	20240701	164900	201717610	9140	9140	9140	9140	0
168	20240701	164800	201717610	9140	9140	9140	9140	0
169	20240701	164700	201717610	9140	9140	9140	9140	0
170	20240701	164600	201717610	9140	9140	9140	9140	0
171	20240701	164500	201717610	9140	9140	9140	9140	0
172	20240701	164400	201717610	9140	9140	9140	9140	0
173	20240701	164300	201717610	9140	9140	9140	9140	0
174	20240701	164200	201717610	9140	9140	9140	9140	0
175	20240701	164100	201717610	9140	9140	9140	9140	0
176	20240701	164000	201717610	9140	9140	9140	9140	0
177	20240701	163900	201717610	9140	9140	9140	9140	0
178	20240701	163800	201717610	9140	9140	9140	9140	0
179	20240701	163700	201717610	9140	9140	9140	9140	0
180	20240701	163600	201717610	9140	9140	9140	9140	0
181	20240701	163500	201717610	9140	9140	9140	9140	0
182	20240701	163400	201717610	9140	9140	9140	9140	1270
183	20240701	163300	201717610	9140	9140	9140	9140	0
184	20240701	163200	201717610	9140	9140	9140	9140	0
185	20240701	163100	201717610	9140	9140	9140	9140	0
186	20240701	163000	201717610	9140	9140	9140	9140	0
187	20240701	162900	201717610	9140	9140	9140	9140	0
188	20240701	162800	201717610	9140	9140	9140	9140	0
189	20240701	162700	201717610	9140	9140	9140	9140	0
190	20240701	162600	201717610	9140	9140	9140	9140	0
191	20240701	162500	201717610	9140	9140	9140	9140	0
192	20240701	162400	201717610	9140	9140	9140	9140	0
193	20240701	162300	201717610	9140	9140	9140	9140	0
194	20240701	162200	201717610	9140	9140	9140	9140	0
195	20240701	162100	201717610	9140	9140	9140	9140	0
196	20240701	162000	201717610	9140	9140	9140	9140	0
197	20240701	161900	201717610	9140	9140	9140	9140	0
198	20240701	161800	201717610	9140	9140	9140	9140	0
199	20240701	161700	201717610	9140	9140	9140	9140	0
200	20240701	161600	201717610	9140	9140	9140	9140	0
201	20240701	161500	201717610	9140	9140	9140	9140	0
202	20240701	161400	201717610	9140	9140	9140	9140	0
203	20240701	161300	201717610	9140	9140	9140	9140	0
204	20240701	161200	201717610	9140	9140	9140	9140	0
205	20240701	161100	201717610	9140	9140	9140	9140	0
206	20240701	161000	201717610	9140	9140	9140	9140	0
207	20240701	160900	201717610	9140	9140	9140	9140	0
208	20240701	160800	201717610	9140	9140	9140	9140	0
209	20240701	160700	201717610	9140	9140	9140	9140	0
210	20240701	160600	201717610	9140	9140	9140	9140	0
211	20240701	160500	201717610	9140	9140	9140	9140	0
212	20240701	160400	201717610	9140	9140	9140	9140	1270
213	20240701	160300	201717610	9140	9140	9140	9140	0
214	20240701	160200	201717610	9140	9140	9140	9140	0
215	20240701	160100	201717610	9140	9140	9140	9140	0
216	20240701	160000	201717610	9140	9140	9140	9140	0
217	20240701	155900	201717610	9140	9140	9140	9140	0
218	20240701	155800	201717610	9140	9140	9140	9140	0
219	20240701	155700	201717610	9140	9140	9140	9140	0
220	20240701	155600	201717610	9140	9140	9140	9140	0
221	20240701	155500	201717610	9140	9140	9140	9140	0
222	20240701	155400	201717610	9140	9140	9140	9140	0
223	20240701	155300	201717610	9140	9140	9140	9140	0
224	20240701	155200	201717610	9140	9140	9140	9140	0
225	20240701	155100	201717610	9140	9140	9140	9140	0
226	20240701	155000	201717610	9140	9140	9140	9140	0
227	20240701	154900	201717610	9140	9140	9140	9140	0
228	20240701	154800	201717610	9140	9140	9140	9140	0
229	20240701	154700	201717610	9140	9140	9140	9140	0
230	20240701	154600	201717610	9140	9140	9140	9140	0
231	20240701	154500	201717610	9140	9140	9140	9140	0
232	20240701	154400	201717610	9140	9140	9140	9140	0
233	20240701	154300	201717610	9140	9140	9140	9140	0
234	20240701	154200	201717610	9140	9140	9140	9140	0
235	20240701	154100	201717610	9140	9140	9140	9140	0
236	20240701	154000	201717610	9140	9140	9140	9140	0
237	20240701	153900	201717610	9140	9140	9140	9140	0
238	20240701	153800	201717610	9140	9140	9140	9140	0
239	20240701	153700	201717610	9140	9140	9140	9140	0
240	20240701	153600	201717610	9140	9140	9140	9140	0
241	20240701	153500	201717610	9140	9140	9140	9140	0
242	20240701	153400	201717610	9140	9140	9140	9140	1270
243	20240701	153300	201717610	9140	9140	9140	9140	0
244	20240701	153200	201717610	9140	9140	9140	9140	0
245	20240701	153100	201717610	9140	9140	9140	9140	0
246	20240701	153000	201717610	9140	9140	9140	9140	1270
247	20240701	152900	190109810	9120	9120	9120	9120	0
248	20240701	152800	190109810	9120	9120	9120	9120	0
249	20240701	152700	190109810	9120	9120	9120	9120	0
250	20240701	152600	190109810	9120	9120	9120	9120	0
251	20240701	152500	190109810	9120	9120	9120	9120	0
252	20240701	152400	190109810	9120	9120	9120	9120	0
253	20240701	152300	190109810	9120	9120	9120	9120	0
254	20240701	152200	190109810	9120	9120	9120	9120	0
255	20240701	152100	190109810	9120	9120	9120	9120	0
256	20240701	152000	190109810	9120	9120	9120	9120	0
257	20240701	151900	190109810	9120	9090	9120	9090	650
258	20240701	151800	184197100	9070	9060	9070	9060	982
259	20240701	151700	175291050	9060	9060	9060	9060	16
260	20240701	151600	175146090	9060	9060	9060	9060	1
261	20240701	151500	175137030	9060	9050	9060	9050	36
262	20240701	151400	174810910	9040	9060	9060	9040	37
263	20240701	151300	174476410	9060	9060	9060	9060	11
264	20240701	151200	174376750	9040	9040	9040	9040	40
265	20240701	151100	174015150	9060	9050	9060	9050	163
266	20240701	151000	172539990	9060	9060	9060	9060	0
267	20240701	150900	172539990	9060	9060	9060	9060	2
268	20240701	150800	172521870	9060	9060	9060	9050	127
269	20240701	150700	171372390	9080	9080	9080	9080	0
270	20240701	150600	171372390	9080	9080	9080	9080	1
271	20240701	150500	171363310	9080	9070	9080	9070	17
272	20240701	150400	171209080	9070	9070	9070	9070	2
273	20240701	150300	171190940	9090	9090	9090	9090	0
274	20240701	150200	171190940	9090	9090	9090	9090	0
275	20240701	150100	171190940	9090	9090	9090	9090	0
276	20240701	150000	171190940	9090	9090	9090	9090	0
277	20240701	145900	171190940	9090	9090	9090	9090	0
278	20240701	145800	171190940	9090	9090	9090	9090	0
279	20240701	145700	171190940	9090	9090	9090	9090	0
280	20240701	145600	171190940	9090	9090	9090	9090	0
281	20240701	145500	171190940	9090	9090	9090	9090	20
282	20240701	145400	171009140	9090	9050	9090	9050	5
283	20240701	145300	170963760	9090	9090	9090	9090	0
284	20240701	145200	170963760	9090	9090	9090	9090	0
285	20240701	145100	170963760	9090	9090	9090	9090	0
286	20240701	145000	170963760	9090	9090	9090	9090	0
287	20240701	144900	170963760	9090	9090	9090	9090	0
288	20240701	144800	170963760	9090	9090	9090	9090	0
289	20240701	144700	170963760	9090	9090	9090	9090	0
290	20240701	144600	170963760	9090	9090	9090	9090	0
291	20240701	144500	170963760	9090	9090	9090	9090	2
292	20240701	144400	170945580	9090	9090	9090	9090	0
293	20240701	144300	170945580	9090	9090	9090	9090	1
294	20240701	144200	170936490	9030	9030	9030	9030	14
295	20240701	144100	170810070	9090	9090	9090	9090	1
296	20240701	144000	170800980	9090	9090	9090	9090	0
297	20240701	143900	170800980	9090	9090	9090	9090	0
298	20240701	143800	170800980	9090	9090	9090	9090	2
299	20240701	143700	170782800	9090	9090	9090	9090	0
300	20240701	143600	170782800	9090	9080	9090	9080	20
301	20240701	143500	170601180	9080	9080	9080	9080	0
302	20240701	143400	170601180	9080	9080	9080	9080	0
303	20240701	143300	170601180	9080	9080	9080	9080	2
304	20240701	143200	170583020	9080	9080	9080	9080	0
305	20240701	143100	170583020	9080	9080	9080	9080	1
306	20240701	143000	170573940	9080	9060	9080	9010	2710
307	20240701	142900	146111600	9070	9070	9070	9070	0
308	20240701	142800	146111600	9070	9080	9080	9070	3
309	20240701	142700	146084380	9060	9060	9060	9060	1
310	20240701	142600	146075320	9060	9060	9060	9060	0
311	20240701	142500	146075320	9060	9060	9060	9060	0
312	20240701	142400	146075320	9060	9060	9060	9060	0
313	20240701	142300	146075320	9060	9070	9070	9060	6
314	20240701	142200	146020940	9080	9080	9080	9080	0
315	20240701	142100	146020940	9080	9060	9080	9060	51
316	20240701	142000	145557880	9090	9090	9090	9090	0
317	20240701	141900	145557880	9090	9090	9090	9090	0
318	20240701	141800	145557880	9090	9090	9090	9090	0
319	20240701	141700	145557880	9090	9090	9090	9090	12
320	20240701	141600	145448800	9090	9090	9090	9090	0
321	20240701	141500	145448800	9090	9090	9090	9090	0
322	20240701	141400	145448800	9090	9090	9090	9090	0
323	20240701	141300	145448800	9090	9090	9090	9090	3
324	20240701	141200	145421530	9090	9090	9090	9090	0
325	20240701	141100	145421530	9090	9090	9090	9090	0
326	20240701	141000	145421530	9090	9090	9090	9090	0
327	20240701	140900	145421530	9090	9090	9090	9090	55
328	20240701	140800	144921580	9090	9090	9090	9090	0
329	20240701	140700	144921580	9090	9090	9090	9090	4
330	20240701	140600	144885220	9090	9090	9090	9090	0
331	20240701	140500	144885220	9090	9090	9090	9090	0
332	20240701	140400	144885220	9090	9090	9090	9090	0
333	20240701	140300	144885220	9090	9090	9090	9090	0
334	20240701	140200	144885220	9090	9090	9090	9090	0
335	20240701	140100	144885220	9090	9090	9090	9090	0
336	20240701	140000	144885220	9090	9090	9090	9090	1
337	20240701	135900	144876130	9050	9050	9050	9050	0
338	20240701	135800	144876130	9050	9050	9050	9050	0
339	20240701	135700	144876130	9050	9050	9050	9050	0
340	20240701	135600	144876130	9050	9050	9050	9050	0
341	20240701	135500	144876130	9050	9050	9050	9050	0
342	20240701	135400	144876130	9050	9050	9050	9050	0
343	20240701	135300	144876130	9050	9050	9050	9050	4
344	20240701	135200	144839930	9050	9050	9050	9050	0
345	20240701	135100	144839930	9050	9050	9050	9050	67
346	20240701	135000	144233580	9050	9050	9050	9050	0
347	20240701	134900	144233580	9050	9050	9050	9050	54
348	20240701	134800	143744880	9050	9050	9050	9050	10
349	20240701	134700	143654380	9090	9090	9090	9090	0
350	20240701	134600	143654380	9090	9090	9090	9090	0
351	20240701	134500	143654380	9090	9090	9090	9090	0
352	20240701	134400	143654380	9090	9060	9090	9040	294
353	20240701	134300	140996330	9090	9090	9090	9090	0
354	20240701	134200	140996330	9090	9090	9090	9090	10
355	20240701	134100	140905430	9090	9040	9090	9040	418
356	20240701	134000	137126660	9060	9060	9060	9060	0
357	20240701	133900	137126660	9060	9070	9070	9060	421
358	20240701	133800	133312390	9070	9090	9090	9070	164
359	20240701	133700	131824880	9080	9080	9080	9080	0
360	20240701	133600	131824880	9080	9070	9080	9070	3
361	20240701	133500	131797660	9070	9070	9070	9070	5
362	20240701	133400	131752310	9080	9080	9080	9080	0
363	20240701	133300	131752310	9080	9080	9080	9080	0
364	20240701	133200	131752310	9080	9080	9080	9080	0
365	20240701	133100	131752310	9080	9080	9080	9080	0
366	20240701	133000	131752310	9080	9080	9080	9080	3
367	20240701	132900	131725070	9100	9100	9100	9100	0
368	20240701	132800	131725070	9100	9100	9100	9100	0
369	20240701	132700	131725070	9100	9100	9100	9100	100
370	20240701	132600	130815070	9100	9100	9100	9100	0
371	20240701	132500	130815070	9100	9060	9100	9060	600
372	20240701	132400	125375620	9070	9070	9070	9070	11
373	20240701	132300	125275850	9060	9060	9060	9060	10
374	20240701	132200	125185250	9070	9070	9070	9070	0
375	20240701	132100	125185250	9070	9080	9080	9070	2
376	20240701	132000	125167100	9080	9080	9080	9080	31
377	20240701	131900	124885620	9080	9080	9080	9080	6
378	20240701	131800	124831140	9080	9080	9080	9080	1
379	20240701	131700	124822060	9060	9060	9060	9060	0
380	20240701	131600	124822060	9060	9060	9060	9060	110
381	20240701	131500	123825460	9070	9070	9070	9070	0
382	20240701	131400	123825460	9070	9080	9080	9060	6
383	20240701	131300	123771040	9070	9070	9070	9070	1
384	20240701	131200	123761970	9080	9060	9080	9060	178
385	20240701	131100	122149150	9060	9060	9060	9060	0
386	20240701	131000	122149150	9060	9060	9060	9060	0
387	20240701	130900	122149150	9060	9060	9060	9060	73
388	20240701	130800	121487770	9060	9060	9060	9060	0
389	20240701	130700	121487770	9060	9060	9060	9060	11
390	20240701	130600	121388110	9060	9070	9070	9060	2
391	20240701	130500	121369980	9040	9040	9040	9040	0
392	20240701	130400	121369980	9040	9050	9050	9040	184
393	20240701	130300	119704880	9080	9080	9080	9080	0
394	20240701	130200	119704880	9080	9080	9080	9080	0
395	20240701	130100	119704880	9080	9080	9080	9080	43
396	20240701	130000	119314440	9080	9050	9080	9050	301
397	20240701	125900	116590360	9060	9060	9060	9060	1
398	20240701	125800	116581300	9050	9050	9050	9050	0
399	20240701	125700	116581300	9050	9050	9050	9050	0
400	20240701	125600	116581300	9050	9050	9050	9050	0
401	20240701	125500	116581300	9050	9050	9050	9050	1
402	20240701	125400	116572250	9050	9070	9070	9050	602
403	20240701	125300	111123560	9070	9070	9070	9070	3
404	20240701	125200	111096350	9070	9080	9080	9070	5
405	20240701	125100	111050980	9080	9080	9080	9080	0
406	20240701	125000	111050980	9080	9080	9080	9080	0
407	20240701	124900	111050980	9080	9080	9080	9080	0
408	20240701	124800	111050980	9080	9070	9080	9070	2
409	20240701	124700	111032830	9060	9060	9060	9060	0
410	20240701	124600	111032830	9060	9060	9060	9060	40
411	20240701	124500	110670430	9050	9050	9050	9050	0
412	20240701	124400	110670430	9050	9050	9050	9050	0
413	20240701	124300	110670430	9050	9080	9080	9050	114
414	20240701	124200	109638490	9080	9080	9080	9080	0
415	20240701	124100	109638490	9080	9080	9080	9080	0
416	20240701	124000	109638490	9080	9080	9080	9080	1
417	20240701	123900	109629410	9070	9070	9070	9070	0
418	20240701	123800	109629410	9070	9070	9070	9070	0
419	20240701	123700	109629410	9070	9070	9070	9070	1
420	20240701	123600	109620340	9060	9060	9060	9060	0
421	20240701	123500	109620340	9060	9060	9060	9060	0
422	20240701	123400	109620340	9060	9060	9060	9060	0
423	20240701	123300	109620340	9060	9060	9060	9060	0
424	20240701	123200	109620340	9060	9060	9060	9060	0
425	20240701	123100	109620340	9060	9060	9060	9060	100
426	20240701	123000	108714340	9060	9060	9060	9060	0
427	20240701	122900	108714340	9060	9060	9060	9060	1
428	20240701	122800	108705280	9060	9060	9060	9060	0
429	20240701	122700	108705280	9060	9060	9060	9060	4
430	20240701	122600	108669040	9090	9090	9090	9090	5
431	20240701	122500	108623590	9100	9100	9100	9100	0
432	20240701	122400	108623590	9100	9100	9100	9100	1
433	20240701	122300	108614490	9100	9100	9100	9100	0
434	20240701	122200	108614490	9100	9100	9100	9100	0
435	20240701	122100	108614490	9100	9100	9100	9100	20
436	20240701	122000	108432490	9100	9090	9100	9090	2
437	20240701	121900	108414300	9050	9050	9050	9050	1
438	20240701	121800	108405250	9050	9050	9050	9050	125
439	20240701	121700	107274000	9050	9050	9050	9050	0
440	20240701	121600	107274000	9050	9050	9050	9050	0
441	20240701	121500	107274000	9050	9050	9050	9050	2
442	20240701	121400	107255900	9050	9050	9050	9050	100
443	20240701	121300	106350900	9050	9050	9050	9050	0
444	20240701	121200	106350900	9050	9050	9050	9050	0
445	20240701	121100	106350900	9050	9050	9050	9050	0
446	20240701	121000	106350900	9050	9050	9050	9050	100
447	20240701	120900	105445900	9050	9050	9050	9050	51
448	20240701	120800	104984350	9050	9050	9050	9050	30
449	20240701	120700	104712850	9020	9020	9020	9020	0
450	20240701	120600	104712850	9020	9030	9030	9020	120
451	20240701	120500	103630100	9030	9030	9030	9030	169
452	20240701	120400	102104030	9030	9040	9040	9030	20
453	20240701	120300	101923330	9040	9040	9040	9040	1
454	20240701	120200	101914290	9050	9050	9050	9050	0
455	20240701	120100	101914290	9050	9050	9050	9050	0
456	20240701	120000	101914290	9050	9050	9050	9050	0
457	20240701	115900	101914290	9050	9050	9050	9050	0
458	20240701	115800	101914290	9050	9050	9050	9050	0
459	20240701	115700	101914290	9050	9050	9050	9050	7
460	20240701	115600	101850940	9050	9050	9050	9050	1
461	20240701	115500	101841890	9030	9030	9030	9030	22
462	20240701	115400	101643230	9040	9090	9090	9040	115
463	20240701	115300	100602370	9090	9090	9090	9090	0
464	20240701	115200	100602370	9090	9090	9090	9090	2
465	20240701	115100	100584190	9100	9100	9100	9100	0
466	20240701	115000	100584190	9100	9100	9100	9100	1
467	20240701	114900	100575090	9100	9100	9100	9100	0
468	20240701	114800	100575090	9100	9080	9100	9000	4543
469	20240701	114700	59545850	9080	9080	9080	9080	1
470	20240701	114600	59536770	9100	9100	9100	9100	0
471	20240701	114500	59536770	9100	9100	9100	9100	20
472	20240701	114400	59354770	9080	9080	9080	9080	0
473	20240701	114300	59354770	9080	9080	9080	9080	0
474	20240701	114200	59354770	9080	9080	9080	9080	0
475	20240701	114100	59354770	9080	9080	9080	9080	0
476	20240701	114000	59354770	9080	9080	9080	9080	40
477	20240701	113900	58991570	9120	9120	9120	9120	0
478	20240701	113800	58991570	9120	9120	9120	9120	0
479	20240701	113700	58991570	9120	9120	9120	9120	0
480	20240701	113600	58991570	9120	9120	9120	9120	0
481	20240701	113500	58991570	9120	9120	9120	9120	1
482	20240701	113400	58982450	9120	9120	9120	9120	0
483	20240701	113300	58982450	9120	9120	9120	9120	0
484	20240701	113200	58982450	9120	9120	9120	9120	0
485	20240701	113100	58982450	9120	9120	9120	9120	0
486	20240701	113000	58982450	9120	9120	9120	9120	0
487	20240701	112900	58982450	9120	9120	9120	9120	0
488	20240701	112800	58982450	9120	9120	9120	9120	0
489	20240701	112700	58982450	9120	9120	9120	9120	0
490	20240701	112600	58982450	9120	9120	9120	9120	0
491	20240701	112500	58982450	9120	9120	9120	9120	0
492	20240701	112400	58982450	9120	9120	9120	9070	209
493	20240701	112300	57083570	9120	9120	9120	9120	1
494	20240701	112200	57074450	9100	9090	9100	9090	9
495	20240701	112100	56992590	9100	9100	9100	9100	0
496	20240701	112000	56992590	9100	9100	9100	9100	4
497	20240701	111900	56956190	9110	9100	9110	9090	419
498	20240701	111800	53142600	9100	9110	9110	9100	3
499	20240701	111700	53115290	9110	9110	9110	9110	0
500	20240701	111600	53115290	9110	9110	9110	9110	1
501	20240701	111500	53106180	9120	9120	9120	9120	1
502	20240701	111400	53097060	9100	9100	9100	9100	0
503	20240701	111300	53097060	9100	9100	9100	9100	0
504	20240701	111200	53097060	9100	9100	9100	9100	0
505	20240701	111100	53097060	9100	9100	9100	9100	42
506	20240701	111000	52714860	9130	9130	9130	9130	0
507	20240701	110900	52714860	9130	9130	9130	9130	0
508	20240701	110800	52714860	9130	9130	9130	9130	6
509	20240701	110700	52660080	9130	9100	9130	9100	186
510	20240701	110600	50967300	9130	9120	9130	9120	3
511	20240701	110500	50939920	9120	9120	9120	9120	0
512	20240701	110400	50939920	9120	9120	9120	9120	0
513	20240701	110300	50939920	9120	9120	9120	9120	0
514	20240701	110200	50939920	9120	9120	9120	9120	0
515	20240701	110100	50939920	9120	9120	9120	9120	98
516	20240701	110000	50046160	9100	9100	9100	9100	0
517	20240701	105900	50046160	9100	9100	9100	9100	370
518	20240701	105800	46679160	9120	9120	9120	9120	1
519	20240701	105700	46670040	9100	9110	9110	9100	71
520	20240701	105600	46023410	9110	9110	9110	9110	92
521	20240701	105500	45185290	9110	9110	9110	9110	262
522	20240701	105400	42798470	9120	9120	9120	9120	319
523	20240701	105300	39889190	9130	9130	9130	9130	0
524	20240701	105200	39889190	9130	9130	9130	9130	0
525	20240701	105100	39889190	9130	9130	9130	9130	123
526	20240701	105000	38766200	9130	9130	9130	9130	0
527	20240701	104900	38766200	9130	9130	9130	9130	0
528	20240701	104800	38766200	9130	9130	9130	9130	0
529	20240701	104700	38766200	9130	9130	9130	9130	0
530	20240701	104600	38766200	9130	9130	9130	9130	0
531	20240701	104500	38766200	9130	9130	9130	9130	0
532	20240701	104400	38766200	9130	9130	9130	9130	0
533	20240701	104300	38766200	9130	9130	9130	9130	0
534	20240701	104200	38766200	9130	9130	9130	9130	0
535	20240701	104100	38766200	9130	9130	9130	9130	75
536	20240701	104000	38081450	9130	9130	9130	9130	10
537	20240701	103900	37990150	9130	9130	9130	9130	84
538	20240701	103800	37223230	9130	9130	9130	9130	1
539	20240701	103700	37214100	9130	9130	9130	9130	110
540	20240701	103600	36209800	9130	9130	9130	9130	113
541	20240701	103500	35178110	9140	9140	9140	9140	185
542	20240701	103400	33487210	9170	9170	9170	9170	10
543	20240701	103300	33395510	9170	9170	9170	9170	0
544	20240701	103200	33395510	9170	9170	9170	9170	0
545	20240701	103100	33395510	9170	9170	9170	9170	0
546	20240701	103000	33395510	9170	9170	9170	9170	0
547	20240701	102900	33395510	9170	9170	9170	9170	0
548	20240701	102800	33395510	9170	9170	9170	9170	0
549	20240701	102700	33395510	9170	9170	9170	9170	0
550	20240701	102600	33395510	9170	9170	9170	9170	22
551	20240701	102500	33193770	9170	9170	9170	9170	0
552	20240701	102400	33193770	9170	9150	9170	9150	200
553	20240701	102300	31362830	9150	9150	9150	9150	1
554	20240701	102200	31353680	9150	9150	9150	9150	1
555	20240701	102100	31344530	9150	9140	9150	9140	108
556	20240701	102000	30357390	9150	9160	9160	9150	92
557	20240701	101900	29515290	9160	9160	9160	9160	0
558	20240701	101800	29515290	9160	9160	9160	9160	0
559	20240701	101700	29515290	9160	9160	9160	9160	2
560	20240701	101600	29496970	9160	9160	9160	9160	3
561	20240701	101500	29469490	9160	9160	9160	9160	3
562	20240701	101400	29442010	9160	9160	9160	9160	4
563	20240701	101300	29405370	9160	9160	9160	9160	2
564	20240701	101200	29387050	9160	9140	9160	9140	3
565	20240701	101100	29359590	9140	9140	9140	9140	0
566	20240701	101000	29359590	9140	9140	9140	9140	0
567	20240701	100900	29359590	9140	9140	9140	9140	0
568	20240701	100800	29359590	9140	9160	9160	9140	3
569	20240701	100700	29332130	9160	9160	9160	9160	0
570	20240701	100600	29332130	9160	9170	9170	9160	4
571	20240701	100500	29295480	9140	9140	9140	9140	81
572	20240701	100400	28555140	9140	9160	9160	9140	40
573	20240701	100300	28189510	9160	9160	9160	9160	0
574	20240701	100200	28189510	9160	9160	9160	9160	0
575	20240701	100100	28189510	9160	9160	9160	9160	0
576	20240701	100000	28189510	9160	9140	9160	9140	4
577	20240701	095900	28152910	9150	9150	9150	9150	0
578	20240701	095800	28152910	9150	9150	9150	9150	1
579	20240701	095700	28143760	9140	9140	9140	9140	50
580	20240701	095600	27686760	9140	9140	9140	9140	1
581	20240701	095500	27677620	9170	9170	9170	9170	3
582	20240701	095400	27650110	9170	9170	9170	9170	1
583	20240701	095300	27640940	9170	9170	9170	9170	11
584	20240701	095200	27540070	9170	9170	9170	9170	0
585	20240701	095100	27540070	9170	9170	9170	9170	1
586	20240701	095000	27530900	9140	9140	9140	9140	0
587	20240701	094900	27530900	9140	9140	9140	9140	0
588	20240701	094800	27530900	9140	9170	9170	9140	5
589	20240701	094700	27485080	9170	9150	9170	9150	110
590	20240701	094600	26478500	9180	9180	9180	9180	10
591	20240701	094500	26386700	9180	9180	9180	9180	3
592	20240701	094400	26359160	9180	9180	9180	9180	11
593	20240701	094300	26258180	9180	9180	9180	9180	10
594	20240701	094200	26166380	9180	9180	9180	9180	0
595	20240701	094100	26166380	9180	9180	9180	9180	0
596	20240701	094000	26166380	9180	9160	9180	9160	10
597	20240701	093900	26074760	9160	9160	9160	9160	0
598	20240701	093800	26074760	9160	9160	9160	9160	2
599	20240701	093700	26056440	9160	9160	9160	9160	0
600	20240701	093600	26056440	9160	9160	9160	9160	1
601	20240701	093500	26047280	9110	9110	9110	9110	0
602	20240701	093400	26047280	9110	9110	9110	9110	0
603	20240701	093300	26047280	9110	9110	9110	9110	0
604	20240701	093200	26047280	9110	9110	9110	9110	0
605	20240701	093100	26047280	9110	9110	9110	9110	48
606	20240701	093000	25610000	9120	9140	9140	9110	218
607	20240701	092900	23621630	9140	9160	9160	9140	14
608	20240701	092800	23493420	9160	9160	9160	9160	10
609	20240701	092700	23401820	9150	9160	9160	9150	5
610	20240701	092600	23356040	9170	9170	9170	9170	102
611	20240701	092500	22420700	9170	9170	9170	9170	4
612	20240701	092400	22384020	9160	9170	9170	9160	2
613	20240701	092300	22365690	9180	9170	9180	9170	2
614	20240701	092200	22347340	9120	9120	9120	9120	67
615	20240701	092100	21736300	9110	9110	9110	9110	0
616	20240701	092000	21736300	9110	9120	9120	9110	555
617	20240701	091900	16679350	9180	9180	9180	9180	0
618	20240701	091800	16679350	9180	9190	9190	9180	6
619	20240701	091700	16624220	9190	9190	9190	9190	0
620	20240701	091600	16624220	9190	9190	9190	9190	0
621	20240701	091500	16624220	9190	9190	9190	9190	1
622	20240701	091400	16615030	9190	9190	9190	9190	2
623	20240701	091300	16596650	9110	9110	9110	9110	0
624	20240701	091200	16596650	9110	9130	9130	9110	45
625	20240701	091100	16186520	9190	9190	9190	9190	1
626	20240701	091000	16177330	9130	9130	9130	9130	82
627	20240701	090900	15428670	9130	9130	9190	9130	518
628	20240701	090800	10698730	9120	9120	9120	9120	0
629	20240701	090700	10698730	9120	9120	9120	9120	0
630	20240701	090600	10698730	9120	9130	9130	9120	301
631	20240701	090500	7953520	9130	9130	9130	9130	8
632	20240701	090400	7880480	9130	9130	9130	9130	1
633	20240701	090300	7871350	9120	9120	9120	9120	0
634	20240701	090200	7871350	9120	9120	9120	9120	0
635	20240701	090100	7871350	9120	9140	9140	9120	123
636	20240701	090000	6748390	9150	9200	9200	9150	735