KissMeData/049430/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	193500	445573420	9280	9280	9280	9280	488
3	20240701	193400	445573420	9280	9280	9280	9280	0
4	20240701	193300	445573420	9280	9280	9280	9280	0
5	20240701	193200	445573420	9280	9280	9280	9280	0
6	20240701	193100	445573420	9280	9280	9280	9280	0
7	20240701	193000	445573420	9280	9280	9280	9280	0
8	20240701	192900	445573420	9280	9280	9280	9280	0
9	20240701	192800	445573420	9280	9280	9280	9280	0
10	20240701	192700	445573420	9280	9280	9280	9280	0
11	20240701	192600	445573420	9280	9280	9280	9280	0
12	20240701	192500	445573420	9280	9280	9280	9280	0
13	20240701	192400	445573420	9280	9280	9280	9280	0
14	20240701	192300	445573420	9280	9280	9280	9280	0
15	20240701	192200	445573420	9280	9280	9280	9280	0
16	20240701	192100	445573420	9280	9280	9280	9280	0
17	20240701	192000	445573420	9280	9280	9280	9280	0
18	20240701	191900	445573420	9280	9280	9280	9280	0
19	20240701	191800	445573420	9280	9280	9280	9280	0
20	20240701	191700	445573420	9280	9280	9280	9280	0
21	20240701	191600	445573420	9280	9280	9280	9280	0
22	20240701	191500	445573420	9280	9280	9280	9280	0
23	20240701	191400	445573420	9280	9280	9280	9280	0
24	20240701	191300	445573420	9280	9280	9280	9280	0
25	20240701	191200	445573420	9280	9280	9280	9280	0
26	20240701	191100	445573420	9280	9280	9280	9280	0
27	20240701	191000	445573420	9280	9280	9280	9280	0
28	20240701	190900	445573420	9280	9280	9280	9280	0
29	20240701	190800	445573420	9280	9280	9280	9280	0
30	20240701	190700	445573420	9280	9280	9280	9280	0
31	20240701	190600	445573420	9280	9280	9280	9280	0
32	20240701	190500	445573420	9280	9280	9280	9280	488
33	20240701	190400	445573420	9280	9280	9280	9280	0
34	20240701	190300	445573420	9280	9280	9280	9280	0
35	20240701	190200	445573420	9280	9280	9280	9280	0
36	20240701	190100	445573420	9280	9280	9280	9280	0
37	20240701	190000	445573420	9280	9280	9280	9280	0
38	20240701	185900	445573420	9280	9280	9280	9280	0
39	20240701	185800	445573420	9280	9280	9280	9280	0
40	20240701	185700	445573420	9280	9280	9280	9280	0
41	20240701	185600	445573420	9280	9280	9280	9280	0
42	20240701	185500	445573420	9280	9280	9280	9280	0
43	20240701	185400	445573420	9280	9280	9280	9280	0
44	20240701	185300	445573420	9280	9280	9280	9280	0
45	20240701	185200	445573420	9280	9280	9280	9280	0
46	20240701	185100	445573420	9280	9280	9280	9280	0
47	20240701	185000	445573420	9280	9280	9280	9280	0
48	20240701	184900	445573420	9280	9280	9280	9280	0
49	20240701	184800	445573420	9280	9280	9280	9280	0
50	20240701	184700	445573420	9280	9280	9280	9280	0
51	20240701	184600	445573420	9280	9280	9280	9280	0
52	20240701	184500	445573420	9280	9280	9280	9280	0
53	20240701	184400	445573420	9280	9280	9280	9280	0
54	20240701	184300	445573420	9280	9280	9280	9280	0
55	20240701	184200	445573420	9280	9280	9280	9280	0
56	20240701	184100	445573420	9280	9280	9280	9280	0
57	20240701	184000	445573420	9280	9280	9280	9280	0
58	20240701	183900	445573420	9280	9280	9280	9280	0
59	20240701	183800	445573420	9280	9280	9280	9280	0
60	20240701	183700	445573420	9280	9280	9280	9280	0
61	20240701	183600	445573420	9280	9280	9280	9280	0
62	20240701	183500	445573420	9280	9280	9280	9280	488
63	20240701	183400	445573420	9280	9280	9280	9280	0
64	20240701	183300	445573420	9280	9280	9280	9280	0
65	20240701	183200	445573420	9280	9280	9280	9280	0
66	20240701	183100	445573420	9280	9280	9280	9280	0
67	20240701	183000	445573420	9280	9280	9280	9280	0
68	20240701	182900	445573420	9280	9280	9280	9280	0
69	20240701	182800	445573420	9280	9280	9280	9280	0
70	20240701	182700	445573420	9280	9280	9280	9280	0
71	20240701	182600	445573420	9280	9280	9280	9280	0
72	20240701	182500	445573420	9280	9280	9280	9280	0
73	20240701	182400	445573420	9280	9280	9280	9280	0
74	20240701	182300	445573420	9280	9280	9280	9280	0
75	20240701	182200	445573420	9280	9280	9280	9280	0
76	20240701	182100	445573420	9280	9280	9280	9280	0
77	20240701	182000	445573420	9280	9280	9280	9280	0
78	20240701	181900	445573420	9280	9280	9280	9280	0
79	20240701	181800	445573420	9280	9280	9280	9280	0
80	20240701	181700	445573420	9280	9280	9280	9280	0
81	20240701	181600	445573420	9280	9280	9280	9280	0
82	20240701	181500	445573420	9280	9280	9280	9280	0
83	20240701	181400	445573420	9280	9280	9280	9280	0
84	20240701	181300	445573420	9280	9280	9280	9280	0
85	20240701	181200	445573420	9280	9280	9280	9280	0
86	20240701	181100	445573420	9280	9280	9280	9280	0
87	20240701	181000	445573420	9280	9280	9280	9280	0
88	20240701	180900	445573420	9280	9280	9280	9280	0
89	20240701	180800	445573420	9280	9280	9280	9280	0
90	20240701	180700	445573420	9280	9280	9280	9280	0
91	20240701	180600	445573420	9280	9280	9280	9280	0
92	20240701	180500	445573420	9280	9280	9280	9280	488
93	20240701	180400	445573420	9280	9280	9280	9280	0
94	20240701	180300	445573420	9280	9280	9280	9280	0
95	20240701	180200	445573420	9280	9280	9280	9280	0
96	20240701	180100	445573420	9280	9280	9280	9280	0
97	20240701	180000	445573420	9280	9280	9280	9280	0
98	20240701	175900	445573420	9280	9280	9280	9280	0
99	20240701	175800	445573420	9280	9280	9280	9280	0
100	20240701	175700	445573420	9280	9280	9280	9280	0
101	20240701	175600	445573420	9280	9280	9280	9280	0
102	20240701	175500	445573420	9280	9280	9280	9280	0
103	20240701	175400	445573420	9280	9280	9280	9280	0
104	20240701	175300	445573420	9280	9280	9280	9280	0
105	20240701	175200	445573420	9280	9280	9280	9280	0
106	20240701	175100	445573420	9280	9280	9280	9280	0
107	20240701	175000	445573420	9280	9280	9280	9280	0
108	20240701	174900	445573420	9280	9280	9280	9280	0
109	20240701	174800	445573420	9280	9280	9280	9280	0
110	20240701	174700	445573420	9280	9280	9280	9280	0
111	20240701	174600	445573420	9280	9280	9280	9280	0
112	20240701	174500	445573420	9280	9280	9280	9280	0
113	20240701	174400	445573420	9280	9280	9280	9280	0
114	20240701	174300	445573420	9280	9280	9280	9280	0
115	20240701	174200	445573420	9280	9280	9280	9280	0
116	20240701	174100	445573420	9280	9280	9280	9280	0
117	20240701	174000	445573420	9280	9280	9280	9280	0
118	20240701	173900	445573420	9280	9280	9280	9280	0
119	20240701	173800	445573420	9280	9280	9280	9280	0
120	20240701	173700	445573420	9280	9280	9280	9280	0
121	20240701	173600	445573420	9280	9280	9280	9280	0
122	20240701	173500	445573420	9280	9280	9280	9280	488
123	20240701	173400	445573420	9280	9280	9280	9280	0
124	20240701	173300	445573420	9280	9280	9280	9280	0
125	20240701	173200	445573420	9280	9280	9280	9280	0
126	20240701	173100	445573420	9280	9280	9280	9280	0
127	20240701	173000	445573420	9280	9280	9280	9280	0
128	20240701	172900	445573420	9280	9280	9280	9280	0
129	20240701	172800	445573420	9280	9280	9280	9280	0
130	20240701	172700	445573420	9280	9280	9280	9280	0
131	20240701	172600	445573420	9280	9280	9280	9280	0
132	20240701	172500	445573420	9280	9280	9280	9280	0
133	20240701	172400	445573420	9280	9280	9280	9280	0
134	20240701	172300	445573420	9280	9280	9280	9280	0
135	20240701	172200	445573420	9280	9280	9280	9280	0
136	20240701	172100	445573420	9280	9280	9280	9280	0
137	20240701	172000	445573420	9280	9280	9280	9280	0
138	20240701	171900	445573420	9280	9280	9280	9280	0
139	20240701	171800	445573420	9280	9280	9280	9280	0
140	20240701	171700	445573420	9280	9280	9280	9280	0
141	20240701	171600	445573420	9280	9280	9280	9280	0
142	20240701	171500	445573420	9280	9280	9280	9280	0
143	20240701	171400	445573420	9280	9280	9280	9280	0
144	20240701	171300	445573420	9280	9280	9280	9280	0
145	20240701	171200	445573420	9280	9280	9280	9280	0
146	20240701	171100	445573420	9280	9280	9280	9280	0
147	20240701	171000	445573420	9280	9280	9280	9280	0
148	20240701	170900	445573420	9280	9280	9280	9280	0
149	20240701	170800	445573420	9280	9280	9280	9280	0
150	20240701	170700	445573420	9280	9280	9280	9280	0
151	20240701	170600	445573420	9280	9280	9280	9280	0
152	20240701	170500	445573420	9280	9280	9280	9280	488
153	20240701	170400	445573420	9280	9280	9280	9280	0
154	20240701	170300	445573420	9280	9280	9280	9280	0
155	20240701	170200	445573420	9280	9280	9280	9280	0
156	20240701	170100	445573420	9280	9280	9280	9280	0
157	20240701	170000	445573420	9280	9280	9280	9280	0
158	20240701	165900	445573420	9280	9280	9280	9280	0
159	20240701	165800	445573420	9280	9280	9280	9280	0
160	20240701	165700	445573420	9280	9280	9280	9280	0
161	20240701	165600	445573420	9280	9280	9280	9280	0
162	20240701	165500	445573420	9280	9280	9280	9280	0
163	20240701	165400	445573420	9280	9280	9280	9280	0
164	20240701	165300	445573420	9280	9280	9280	9280	0
165	20240701	165200	445573420	9280	9280	9280	9280	0
166	20240701	165100	445573420	9280	9280	9280	9280	0
167	20240701	165000	445573420	9280	9280	9280	9280	0
168	20240701	164900	445573420	9280	9280	9280	9280	0
169	20240701	164800	445573420	9280	9280	9280	9280	0
170	20240701	164700	445573420	9280	9280	9280	9280	0
171	20240701	164600	445573420	9280	9280	9280	9280	0
172	20240701	164500	445573420	9280	9280	9280	9280	0
173	20240701	164400	445573420	9280	9280	9280	9280	0
174	20240701	164300	445573420	9280	9280	9280	9280	0
175	20240701	164200	445573420	9280	9280	9280	9280	0
176	20240701	164100	445573420	9280	9280	9280	9280	0
177	20240701	164000	445573420	9280	9280	9280	9280	0
178	20240701	163900	445573420	9280	9280	9280	9280	0
179	20240701	163800	445573420	9280	9280	9280	9280	0
180	20240701	163700	445573420	9280	9280	9280	9280	0
181	20240701	163600	445573420	9280	9280	9280	9280	0
182	20240701	163500	445573420	9280	9280	9280	9280	488
183	20240701	163400	445573420	9280	9280	9280	9280	0
184	20240701	163300	445573420	9280	9280	9280	9280	0
185	20240701	163200	445573420	9280	9280	9280	9280	0
186	20240701	163100	445573420	9280	9280	9280	9280	0
187	20240701	163000	445573420	9280	9280	9280	9280	0
188	20240701	162900	445573420	9280	9280	9280	9280	0
189	20240701	162800	445573420	9280	9280	9280	9280	0
190	20240701	162700	445573420	9280	9280	9280	9280	0
191	20240701	162600	445573420	9280	9280	9280	9280	0
192	20240701	162500	445573420	9280	9280	9280	9280	0
193	20240701	162400	445573420	9280	9280	9280	9280	0
194	20240701	162300	445573420	9280	9280	9280	9280	0
195	20240701	162200	445573420	9280	9280	9280	9280	0
196	20240701	162100	445573420	9280	9280	9280	9280	0
197	20240701	162000	445573420	9280	9280	9280	9280	0
198	20240701	161900	445573420	9280	9280	9280	9280	0
199	20240701	161800	445573420	9280	9280	9280	9280	0
200	20240701	161700	445573420	9280	9280	9280	9280	0
201	20240701	161600	445573420	9280	9280	9280	9280	0
202	20240701	161500	445573420	9280	9280	9280	9280	0
203	20240701	161400	445573420	9280	9280	9280	9280	0
204	20240701	161300	445573420	9280	9280	9280	9280	0
205	20240701	161200	445573420	9280	9280	9280	9280	0
206	20240701	161100	445573420	9280	9280	9280	9280	0
207	20240701	161000	445573420	9280	9280	9280	9280	0
208	20240701	160900	445573420	9280	9280	9280	9280	0
209	20240701	160800	445573420	9280	9280	9280	9280	0
210	20240701	160700	445573420	9280	9280	9280	9280	0
211	20240701	160600	445573420	9280	9280	9280	9280	0
212	20240701	160500	445573420	9280	9280	9280	9280	488
213	20240701	160400	445573420	9280	9280	9280	9280	0
214	20240701	160300	445573420	9280	9280	9280	9280	0
215	20240701	160200	445573420	9280	9280	9280	9280	0
216	20240701	160100	445573420	9280	9280	9280	9280	0
217	20240701	160000	445573420	9280	9280	9280	9280	0
218	20240701	155900	445573420	9280	9280	9280	9280	0
219	20240701	155800	445573420	9280	9280	9280	9280	0
220	20240701	155700	445573420	9280	9280	9280	9280	0
221	20240701	155600	445573420	9280	9280	9280	9280	0
222	20240701	155500	445573420	9280	9280	9280	9280	0
223	20240701	155400	445573420	9280	9280	9280	9280	0
224	20240701	155300	445573420	9280	9280	9280	9280	0
225	20240701	155200	445573420	9280	9280	9280	9280	0
226	20240701	155100	445573420	9280	9280	9280	9280	0
227	20240701	155000	445573420	9280	9280	9280	9280	0
228	20240701	154900	445573420	9280	9280	9280	9280	0
229	20240701	154800	445573420	9280	9280	9280	9280	0
230	20240701	154700	445573420	9280	9280	9280	9280	0
231	20240701	154600	445573420	9280	9280	9280	9280	0
232	20240701	154500	445573420	9280	9280	9280	9280	0
233	20240701	154400	445573420	9280	9280	9280	9280	0
234	20240701	154300	445573420	9280	9280	9280	9280	0
235	20240701	154200	445573420	9280	9280	9280	9280	0
236	20240701	154100	445573420	9280	9280	9280	9280	0
237	20240701	154000	445573420	9280	9280	9280	9280	0
238	20240701	153900	445573420	9280	9280	9280	9280	0
239	20240701	153800	445573420	9280	9280	9280	9280	0
240	20240701	153700	445573420	9280	9280	9280	9280	0
241	20240701	153600	445573420	9280	9280	9280	9280	0
242	20240701	153500	445573420	9280	9280	9280	9280	488
243	20240701	153400	445573420	9280	9280	9280	9280	0
244	20240701	153300	445573420	9280	9280	9280	9280	0
245	20240701	153200	445573420	9280	9280	9280	9280	0
246	20240701	153100	445573420	9280	9280	9280	9280	0
247	20240701	153000	445573420	9280	9280	9280	9280	488
248	20240701	152900	441044780	9280	9280	9280	9280	0
249	20240701	152800	441044780	9280	9280	9280	9280	0
250	20240701	152700	441044780	9280	9280	9280	9280	0
251	20240701	152600	441044780	9280	9280	9280	9280	0
252	20240701	152500	441044780	9280	9280	9280	9280	0
253	20240701	152400	441044780	9280	9280	9280	9280	0
254	20240701	152300	441044780	9280	9280	9280	9280	0
255	20240701	152200	441044780	9280	9280	9280	9280	0
256	20240701	152100	441044780	9280	9280	9280	9280	0
257	20240701	152000	441044780	9280	9280	9280	9280	0
258	20240701	151900	441044780	9280	9290	9290	9280	15
259	20240701	151800	440905440	9280	9280	9280	9280	7
260	20240701	151700	440840480	9290	9280	9290	9280	19
261	20240701	151600	440664030	9280	9280	9280	9280	10
262	20240701	151500	440571230	9300	9300	9300	9300	0
263	20240701	151400	440571230	9300	9300	9300	9290	300
264	20240701	151300	437781530	9300	9270	9300	9270	300
265	20240701	151200	434995180	9270	9270	9270	9270	0
266	20240701	151100	434995180	9270	9270	9270	9270	0
267	20240701	151000	434995180	9270	9270	9270	9270	0
268	20240701	150900	434995180	9270	9270	9270	9270	0
269	20240701	150800	434995180	9270	9260	9270	9260	300
270	20240701	150700	432216240	9250	9250	9250	9250	0
271	20240701	150600	432216240	9250	9250	9250	9250	20
272	20240701	150500	432031240	9260	9260	9260	9260	0
273	20240701	150400	432031240	9260	9260	9260	9260	0
274	20240701	150300	432031240	9260	9260	9260	9260	0
275	20240701	150200	432031240	9260	9260	9260	9260	0
276	20240701	150100	432031240	9260	9260	9260	9260	0
277	20240701	150000	432031240	9260	9260	9260	9260	0
278	20240701	145900	432031240	9260	9260	9260	9260	0
279	20240701	145800	432031240	9260	9260	9260	9260	0
280	20240701	145700	432031240	9260	9260	9260	9260	0
281	20240701	145600	432031240	9260	9260	9260	9260	200
282	20240701	145500	430179240	9230	9230	9230	9230	0
283	20240701	145400	430179240	9230	9230	9230	9230	189
284	20240701	145300	428434770	9230	9230	9230	9230	0
285	20240701	145200	428434770	9230	9230	9230	9230	6
286	20240701	145100	428379390	9230	9270	9270	9230	30
287	20240701	145000	428102450	9280	9280	9280	9280	0
288	20240701	144900	428102450	9280	9280	9280	9280	0
289	20240701	144800	428102450	9280	9280	9280	9280	0
290	20240701	144700	428102450	9280	9280	9280	9280	0
291	20240701	144600	428102450	9280	9280	9280	9280	0
292	20240701	144500	428102450	9280	9280	9280	9280	0
293	20240701	144400	428102450	9280	9280	9280	9280	2
294	20240701	144300	428083890	9280	9280	9280	9280	0
295	20240701	144200	428083890	9280	9280	9280	9280	0
296	20240701	144100	428083890	9280	9280	9280	9280	2
297	20240701	144000	428065330	9280	9280	9280	9280	0
298	20240701	143900	428065330	9280	9280	9280	9280	16
299	20240701	143800	427916850	9230	9230	9230	9230	0
300	20240701	143700	427916850	9230	9230	9230	9230	0
301	20240701	143600	427916850	9230	9230	9230	9230	0
302	20240701	143500	427916850	9230	9230	9230	9230	0
303	20240701	143400	427916850	9230	9230	9230	9230	300
304	20240701	143300	425147850	9290	9290	9290	9290	1
305	20240701	143200	425138560	9290	9290	9290	9290	0
306	20240701	143100	425138560	9290	9290	9290	9290	0
307	20240701	143000	425138560	9290	9290	9290	9290	0
308	20240701	142900	425138560	9290	9290	9290	9290	0
309	20240701	142800	425138560	9290	9290	9290	9290	0
310	20240701	142700	425138560	9290	9290	9290	9290	0
311	20240701	142600	425138560	9290	9290	9290	9290	0
312	20240701	142500	425138560	9290	9290	9290	9290	0
313	20240701	142400	425138560	9290	9290	9290	9290	0
314	20240701	142300	425138560	9290	9290	9290	9290	0
315	20240701	142200	425138560	9290	9290	9290	9290	0
316	20240701	142100	425138560	9290	9290	9290	9290	1
317	20240701	142000	425129270	9290	9290	9290	9290	0
318	20240701	141900	425129270	9290	9290	9290	9290	0
319	20240701	141800	425129270	9290	9290	9290	9290	0
320	20240701	141700	425129270	9290	9290	9290	9290	0
321	20240701	141600	425129270	9290	9290	9290	9290	0
322	20240701	141500	425129270	9290	9290	9290	9290	0
323	20240701	141400	425129270	9290	9290	9290	9290	0
324	20240701	141300	425129270	9290	9290	9290	9290	0
325	20240701	141200	425129270	9290	9290	9290	9290	1
326	20240701	141100	425119980	9200	9270	9270	9200	2000
327	20240701	141000	406652060	9270	9270	9270	9270	250
328	20240701	140900	404334560	9310	9310	9310	9310	0
329	20240701	140800	404334560	9310	9310	9310	9310	0
330	20240701	140700	404334560	9310	9310	9310	9310	0
331	20240701	140600	404334560	9310	9310	9310	9310	0
332	20240701	140500	404334560	9310	9310	9310	9310	0
333	20240701	140400	404334560	9310	9310	9310	9310	0
334	20240701	140300	404334560	9310	9310	9310	9310	0
335	20240701	140200	404334560	9310	9310	9310	9310	0
336	20240701	140100	404334560	9310	9310	9310	9310	100
337	20240701	140000	403403560	9310	9280	9310	9280	2000
338	20240701	135900	384793720	9290	9290	9290	9290	0
339	20240701	135800	384793720	9290	9290	9290	9290	0
340	20240701	135700	384793720	9290	9290	9290	9290	0
341	20240701	135600	384793720	9290	9280	9290	9280	104
342	20240701	135500	383828590	9280	9280	9280	9280	0
343	20240701	135400	383828590	9280	9280	9280	9280	0
344	20240701	135300	383828590	9280	9280	9280	9280	0
345	20240701	135200	383828590	9280	9280	9280	9280	0
346	20240701	135100	383828590	9280	9280	9280	9280	0
347	20240701	135000	383828590	9280	9280	9280	9280	1
348	20240701	134900	383819310	9280	9280	9280	9280	0
349	20240701	134800	383819310	9280	9280	9280	9280	0
350	20240701	134700	383819310	9280	9280	9280	9280	3
351	20240701	134600	383791470	9280	9290	9290	9280	651
352	20240701	134500	377744260	9280	9280	9280	9280	145
353	20240701	134400	376398660	9270	9270	9270	9270	60
354	20240701	134300	375842460	9250	9250	9250	9250	0
355	20240701	134200	375842460	9250	9250	9250	9250	62
356	20240701	134100	375268960	9280	9280	9280	9280	0
357	20240701	134000	375268960	9280	9280	9280	9280	0
358	20240701	133900	375268960	9280	9280	9280	9280	0
359	20240701	133800	375268960	9280	9280	9280	9280	0
360	20240701	133700	375268960	9280	9280	9280	9280	0
361	20240701	133600	375268960	9280	9280	9280	9280	0
362	20240701	133500	375268960	9280	9280	9280	9280	10
363	20240701	133400	375176160	9290	9290	9290	9290	0
364	20240701	133300	375176160	9290	9290	9290	9290	0
365	20240701	133200	375176160	9290	9290	9290	9290	0
366	20240701	133100	375176160	9290	9290	9290	9290	0
367	20240701	133000	375176160	9290	9290	9290	9290	1
368	20240701	132900	375166870	9290	9290	9290	9290	0
369	20240701	132800	375166870	9290	9290	9290	9290	0
370	20240701	132700	375166870	9290	9290	9290	9290	0
371	20240701	132600	375166870	9290	9290	9290	9290	50
372	20240701	132500	374702370	9280	9280	9280	9280	0
373	20240701	132400	374702370	9280	9280	9280	9280	384
374	20240701	132300	371138850	9290	9290	9290	9290	0
375	20240701	132200	371138850	9290	9290	9290	9290	0
376	20240701	132100	371138850	9290	9290	9290	9290	0
377	20240701	132000	371138850	9290	9290	9290	9290	0
378	20240701	131900	371138850	9290	9290	9290	9290	0
379	20240701	131800	371138850	9290	9290	9290	9290	100
380	20240701	131700	370209850	9240	9240	9240	9240	0
381	20240701	131600	370209850	9240	9240	9240	9240	0
382	20240701	131500	370209850	9240	9240	9240	9240	0
383	20240701	131400	370209850	9240	9240	9240	9240	10
384	20240701	131300	370117450	9230	9230	9230	9230	0
385	20240701	131200	370117450	9230	9230	9230	9230	0
386	20240701	131100	370117450	9230	9230	9230	9230	0
387	20240701	131000	370117450	9230	9290	9290	9230	393
388	20240701	130900	366470680	9220	9220	9220	9220	0
389	20240701	130800	366470680	9220	9280	9280	9220	1140
390	20240701	130700	355937370	9290	9290	9290	9290	10
391	20240701	130600	355844470	9290	9290	9290	9290	49
392	20240701	130500	355389260	9290	9290	9290	9290	7
393	20240701	130400	355324230	9290	9290	9290	9290	23
394	20240701	130300	355110560	9290	9290	9290	9290	0
395	20240701	130200	355110560	9290	9290	9290	9290	0
396	20240701	130100	355110560	9290	9290	9290	9290	113
397	20240701	130000	354060790	9280	9280	9280	9280	0
398	20240701	125900	354060790	9280	9280	9280	9280	0
399	20240701	125800	354060790	9280	9280	9280	9280	0
400	20240701	125700	354060790	9280	9280	9280	9280	0
401	20240701	125600	354060790	9280	9280	9280	9280	0
402	20240701	125500	354060790	9280	9280	9280	9280	2
403	20240701	125400	354042230	9280	9280	9280	9280	122
404	20240701	125300	352910070	9280	9280	9280	9280	0
405	20240701	125200	352910070	9280	9280	9280	9280	50
406	20240701	125100	352446070	9290	9290	9290	9290	0
407	20240701	125000	352446070	9290	9290	9290	9290	0
408	20240701	124900	352446070	9290	9290	9290	9290	2
409	20240701	124800	352427490	9290	9290	9290	9290	47
410	20240701	124700	351990860	9290	9290	9290	9290	0
411	20240701	124600	351990860	9290	9290	9290	9290	0
412	20240701	124500	351990860	9290	9290	9290	9290	0
413	20240701	124400	351990860	9290	9290	9290	9290	0
414	20240701	124300	351990860	9290	9290	9290	9290	1
415	20240701	124200	351981570	9280	9280	9280	9280	2
416	20240701	124100	351963010	9280	9280	9280	9280	0
417	20240701	124000	351963010	9280	9280	9280	9280	0
418	20240701	123900	351963010	9280	9280	9280	9280	0
419	20240701	123800	351963010	9280	9280	9280	9280	0
420	20240701	123700	351963010	9280	9280	9280	9280	26
421	20240701	123600	351721730	9280	9280	9280	9280	0
422	20240701	123500	351721730	9280	9280	9280	9280	0
423	20240701	123400	351721730	9280	9280	9280	9280	0
424	20240701	123300	351721730	9280	9280	9280	9280	0
425	20240701	123200	351721730	9280	9280	9280	9280	0
426	20240701	123100	351721730	9280	9280	9280	9280	0
427	20240701	123000	351721730	9280	9280	9280	9280	0
428	20240701	122900	351721730	9280	9280	9280	9280	1
429	20240701	122800	351712450	9260	9260	9260	9260	0
430	20240701	122700	351712450	9260	9260	9260	9260	0
431	20240701	122600	351712450	9260	9260	9260	9260	0
432	20240701	122500	351712450	9260	9260	9260	9260	0
433	20240701	122400	351712450	9260	9260	9260	9260	0
434	20240701	122300	351712450	9260	9260	9260	9260	0
435	20240701	122200	351712450	9260	9260	9260	9260	0
436	20240701	122100	351712450	9260	9270	9270	9260	907
437	20240701	122000	343311670	9280	9280	9280	9280	0
438	20240701	121900	343311670	9280	9280	9280	9280	0
439	20240701	121800	343311670	9280	9280	9280	9280	0
440	20240701	121700	343311670	9280	9280	9280	9280	0
441	20240701	121600	343311670	9280	9280	9280	9280	0
442	20240701	121500	343311670	9280	9280	9280	9280	0
443	20240701	121400	343311670	9280	9280	9280	9280	0
444	20240701	121300	343311670	9280	9280	9280	9280	1
445	20240701	121200	343302390	9270	9280	9280	9270	16
446	20240701	121100	343154060	9280	9280	9280	9280	0
447	20240701	121000	343154060	9280	9280	9280	9280	0
448	20240701	120900	343154060	9280	9280	9280	9280	0
449	20240701	120800	343154060	9280	9280	9280	9280	0
450	20240701	120700	343154060	9280	9270	9280	9270	190
451	20240701	120600	341391310	9260	9260	9260	9260	0
452	20240701	120500	341391310	9260	9260	9260	9260	0
453	20240701	120400	341391310	9260	9270	9270	9260	93
454	20240701	120300	340529300	9260	9260	9260	9260	0
455	20240701	120200	340529300	9260	9260	9260	9260	20
456	20240701	120100	340344100	9270	9270	9270	9270	0
457	20240701	120000	340344100	9270	9270	9270	9270	1
458	20240701	115900	340334830	9270	9270	9270	9270	0
459	20240701	115800	340334830	9270	9270	9270	9270	201
460	20240701	115700	338471560	9260	9260	9270	9260	1636
461	20240701	115600	323322180	9260	9260	9260	9260	0
462	20240701	115500	323322180	9260	9260	9260	9260	7
463	20240701	115400	323257360	9220	9220	9220	9220	0
464	20240701	115300	323257360	9220	9220	9220	9220	0
465	20240701	115200	323257360	9220	9220	9220	9220	288
466	20240701	115100	320602000	9260	9260	9260	9260	34
467	20240701	115000	320287160	9190	9220	9220	9180	1004
468	20240701	114900	311043480	9260	9260	9260	9260	24
469	20240701	114800	310821240	9260	9260	9260	9260	288
470	20240701	114700	308154360	9260	9260	9260	9260	0
471	20240701	114600	308154360	9260	9260	9260	9260	1
472	20240701	114500	308145100	9260	9260	9260	9260	50
473	20240701	114400	307682100	9260	9260	9260	9260	200
474	20240701	114300	305830100	9260	9240	9260	9240	100
475	20240701	114200	304904460	9230	9230	9230	9230	0
476	20240701	114100	304904460	9230	9230	9230	9230	0
477	20240701	114000	304904460	9230	9230	9230	9230	0
478	20240701	113900	304904460	9230	9230	9230	9230	0
479	20240701	113800	304904460	9230	9230	9230	9230	109
480	20240701	113700	303898390	9250	9250	9250	9250	0
481	20240701	113600	303898390	9250	9250	9250	9250	0
482	20240701	113500	303898390	9250	9250	9250	9250	0
483	20240701	113400	303898390	9250	9250	9250	9250	0
484	20240701	113300	303898390	9250	9250	9250	9250	0
485	20240701	113200	303898390	9250	9250	9250	9250	0
486	20240701	113100	303898390	9250	9250	9250	9250	0
487	20240701	113000	303898390	9250	9250	9250	9250	0
488	20240701	112900	303898390	9250	9250	9250	9250	0
489	20240701	112800	303898390	9250	9250	9250	9250	0
490	20240701	112700	303898390	9250	9250	9250	9250	0
491	20240701	112600	303898390	9250	9250	9250	9250	0
492	20240701	112500	303898390	9250	9250	9250	9250	0
493	20240701	112400	303898390	9250	9250	9250	9250	0
494	20240701	112300	303898390	9250	9250	9250	9250	0
495	20240701	112200	303898390	9250	9250	9250	9250	0
496	20240701	112100	303898390	9250	9250	9250	9250	0
497	20240701	112000	303898390	9250	9250	9250	9250	0
498	20240701	111900	303898390	9250	9250	9250	9250	0
499	20240701	111800	303898390	9250	9250	9250	9250	0
500	20240701	111700	303898390	9250	9250	9250	9250	1
501	20240701	111600	303889140	9220	9220	9220	9220	1
502	20240701	111500	303879920	9260	9260	9260	9260	0
503	20240701	111400	303879920	9260	9260	9260	9260	0
504	20240701	111300	303879920	9260	9260	9260	9260	0
505	20240701	111200	303879920	9260	9260	9260	9260	0
506	20240701	111100	303879920	9260	9260	9260	9260	0
507	20240701	111000	303879920	9260	9260	9260	9260	0
508	20240701	110900	303879920	9260	9260	9260	9260	0
509	20240701	110800	303879920	9260	9260	9260	9260	0
510	20240701	110700	303879920	9260	9260	9260	9260	0
511	20240701	110600	303879920	9260	9220	9260	9220	2
512	20240701	110500	303861440	9220	9220	9220	9220	0
513	20240701	110400	303861440	9220	9220	9220	9220	0
514	20240701	110300	303861440	9220	9220	9220	9220	4
515	20240701	110200	303824560	9230	9230	9230	9230	52
516	20240701	110100	303344600	9230	9230	9230	9230	5
517	20240701	110000	303298450	9230	9230	9230	9230	0
518	20240701	105900	303298450	9230	9230	9230	9230	0
519	20240701	105800	303298450	9230	9230	9230	9230	243
520	20240701	105700	301055560	9260	9260	9260	9260	0
521	20240701	105600	301055560	9260	9260	9260	9260	0
522	20240701	105500	301055560	9260	9260	9260	9260	0
523	20240701	105400	301055560	9260	9260	9260	9260	0
524	20240701	105300	301055560	9260	9260	9260	9260	0
525	20240701	105200	301055560	9260	9260	9260	9260	0
526	20240701	105100	301055560	9260	9260	9260	9260	0
527	20240701	105000	301055560	9260	9260	9260	9260	0
528	20240701	104900	301055560	9260	9260	9260	9260	0
529	20240701	104800	301055560	9260	9260	9260	9260	0
530	20240701	104700	301055560	9260	9260	9260	9260	0
531	20240701	104600	301055560	9260	9260	9260	9260	0
532	20240701	104500	301055560	9260	9260	9260	9260	0
533	20240701	104400	301055560	9260	9260	9260	9260	7
534	20240701	104300	300990740	9260	9260	9260	9260	0
535	20240701	104200	300990740	9260	9260	9260	9260	2008
536	20240701	104100	282396660	9260	9260	9260	9260	100
537	20240701	104000	281470660	9260	9260	9260	9260	0
538	20240701	103900	281470660	9260	9260	9260	9260	0
539	20240701	103800	281470660	9260	9260	9260	9260	158
540	20240701	103700	280007580	9260	9260	9260	9260	0
541	20240701	103600	280007580	9260	9260	9260	9260	0
542	20240701	103500	280007580	9260	9260	9260	9260	0
543	20240701	103400	280007580	9260	9260	9260	9260	0
544	20240701	103300	280007580	9260	9260	9260	9260	0
545	20240701	103200	280007580	9260	9260	9260	9260	0
546	20240701	103100	280007580	9260	9260	9260	9260	1
547	20240701	103000	279998320	9280	9280	9280	9280	0
548	20240701	102900	279998320	9280	9270	9280	9270	607
549	20240701	102800	274366990	9260	9260	9260	9260	22
550	20240701	102700	274163270	9230	9230	9230	9230	1
551	20240701	102600	274154040	9270	9270	9270	9270	0
552	20240701	102500	274154040	9270	9270	9270	9270	0
553	20240701	102400	274154040	9270	9270	9270	9270	0
554	20240701	102300	274154040	9270	9270	9270	9270	200
555	20240701	102200	272300040	9270	9230	9270	9230	11
556	20240701	102100	272198110	9250	9250	9250	9250	523
557	20240701	102000	267360360	9270	9270	9270	9270	0
558	20240701	101900	267360360	9270	9260	9270	9260	150
559	20240701	101800	265970360	9250	9250	9250	9250	0
560	20240701	101700	265970360	9250	9250	9250	9250	24
561	20240701	101600	265748360	9250	9220	9250	9220	450
562	20240701	101500	261594860	9250	9250	9250	9250	0
563	20240701	101400	261594860	9250	9250	9250	9250	2
564	20240701	101300	261576360	9220	9250	9250	9220	322
565	20240701	101200	258600890	9260	9260	9260	9260	51
566	20240701	101100	258128630	9270	9270	9270	9270	2
567	20240701	101000	258110090	9270	9270	9270	9270	0
568	20240701	100900	258110090	9270	9270	9270	9270	0
569	20240701	100800	258110090	9270	9270	9270	9270	0
570	20240701	100700	258110090	9270	9270	9270	9270	0
571	20240701	100600	258110090	9270	9270	9270	9270	5
572	20240701	100500	258063740	9280	9280	9280	9280	0
573	20240701	100400	258063740	9280	9290	9290	9280	70
574	20240701	100300	257414110	9300	9300	9300	9300	0
575	20240701	100200	257414110	9300	9300	9300	9300	0
576	20240701	100100	257414110	9300	9300	9300	9300	5
577	20240701	100000	257367610	9290	9300	9300	9290	14
578	20240701	095900	257237440	9300	9300	9300	9300	900
579	20240701	095800	248867440	9300	9300	9300	9300	0
580	20240701	095700	248867440	9300	9300	9300	9300	300
581	20240701	095600	246077440	9300	9300	9300	9300	101
582	20240701	095500	245138140	9280	9290	9300	9280	304
583	20240701	095400	242316970	9290	9300	9300	9280	120
584	20240701	095300	241201060	9300	9290	9300	9290	300
585	20240701	095200	238412040	9290	9290	9290	9290	0
586	20240701	095100	238412040	9290	9290	9290	9290	2
587	20240701	095000	238393460	9280	9270	9280	9270	67
588	20240701	094900	237771730	9280	9280	9280	9280	20
589	20240701	094800	237586130	9280	9280	9280	9280	1
590	20240701	094700	237576850	9300	9300	9300	9300	1
591	20240701	094600	237567550	9300	9300	9300	9300	10
592	20240701	094500	237474550	9300	9270	9300	9270	1003
593	20240701	094400	228172210	9230	9270	9270	9230	1150
594	20240701	094300	217551670	9290	9290	9290	9290	1
595	20240701	094200	217542380	9300	9300	9300	9300	1276
596	20240701	094100	205675580	9240	9270	9270	9240	2000
597	20240701	094000	187192960	9310	9260	9310	9260	5
598	20240701	093900	187146510	9310	9310	9310	9260	707
599	20240701	093800	180594340	9310	9330	9340	9310	2665
600	20240701	093700	155773680	9330	9300	9330	9300	504
601	20240701	093600	151079090	9300	9300	9300	9300	0
602	20240701	093500	151079090	9300	9260	9300	9260	699
603	20240701	093400	144602990	9260	9260	9260	9260	2
604	20240701	093300	144584470	9300	9280	9300	9280	171
605	20240701	093200	142997570	9280	9290	9290	9280	1586
606	20240701	093100	128277970	9290	9290	9290	9290	0
607	20240701	093000	128277970	9290	9290	9290	9290	51
608	20240701	092900	127804180	9310	9310	9310	9310	0
609	20240701	092800	127804180	9310	9310	9310	9310	242
610	20240701	092700	125551160	9310	9310	9320	9310	2324
611	20240701	092600	103914490	9300	9300	9300	9300	0
612	20240701	092500	103914490	9300	9280	9300	9280	1532
613	20240701	092400	89675210	9280	9280	9280	9240	268
614	20240701	092300	87192630	9280	9280	9280	9280	38
615	20240701	092200	86839990	9280	9330	9340	9280	3186
616	20240701	092100	57249810	9340	9310	9340	9280	161
617	20240701	092000	55752730	9280	9200	9280	9200	1065
618	20240701	091900	45912930	9200	9200	9200	9200	10
619	20240701	091800	45820930	9200	9200	9200	9200	2
620	20240701	091700	45802530	9200	9190	9220	9190	1071
621	20240701	091600	35942540	9190	9190	9190	9190	304
622	20240701	091500	33148780	9140	9140	9140	9140	0
623	20240701	091400	33148780	9140	9150	9150	9140	100
624	20240701	091300	32234770	9140	9140	9140	9140	5
625	20240701	091200	32189070	9190	9190	9190	9190	0
626	20240701	091100	32189070	9190	9160	9190	9160	291
627	20240701	091000	29517740	9160	9160	9160	9160	145
628	20240701	090900	28189540	9130	9130	9130	9130	2
629	20240701	090800	28171280	9130	9130	9130	9130	10
630	20240701	090700	28079980	9130	9130	9130	9130	0
631	20240701	090600	28079980	9130	9130	9130	9130	3
632	20240701	090500	28052590	9150	9130	9150	9130	230
633	20240701	090400	25951290	9130	9090	9130	9090	276
634	20240701	090300	23437090	9070	9070	9070	9070	150
635	20240701	090200	22076590	9070	9020	9070	9020	494
636	20240701	090100	17598030	9020	9020	9020	9020	0
637	20240701	090000	17598030	9020	9020	9030	9020	1951