KissMeData/049430/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	193500	77279960	9230	9230	9230	9230	95
3	20240703	193400	77279960	9230	9230	9230	9230	0
4	20240703	193300	77279960	9230	9230	9230	9230	0
5	20240703	193200	77279960	9230	9230	9230	9230	0
6	20240703	193100	77279960	9230	9230	9230	9230	0
7	20240703	193000	77279960	9230	9230	9230	9230	0
8	20240703	192900	77279960	9230	9230	9230	9230	0
9	20240703	192800	77279960	9230	9230	9230	9230	0
10	20240703	192700	77279960	9230	9230	9230	9230	0
11	20240703	192600	77279960	9230	9230	9230	9230	0
12	20240703	192500	77279960	9230	9230	9230	9230	0
13	20240703	192400	77279960	9230	9230	9230	9230	0
14	20240703	192300	77279960	9230	9230	9230	9230	0
15	20240703	192200	77279960	9230	9230	9230	9230	0
16	20240703	192100	77279960	9230	9230	9230	9230	0
17	20240703	192000	77279960	9230	9230	9230	9230	0
18	20240703	191900	77279960	9230	9230	9230	9230	0
19	20240703	191800	77279960	9230	9230	9230	9230	0
20	20240703	191700	77279960	9230	9230	9230	9230	0
21	20240703	191600	77279960	9230	9230	9230	9230	0
22	20240703	191500	77279960	9230	9230	9230	9230	0
23	20240703	191400	77279960	9230	9230	9230	9230	0
24	20240703	191300	77279960	9230	9230	9230	9230	0
25	20240703	191200	77279960	9230	9230	9230	9230	0
26	20240703	191100	77279960	9230	9230	9230	9230	0
27	20240703	191000	77279960	9230	9230	9230	9230	0
28	20240703	190900	77279960	9230	9230	9230	9230	0
29	20240703	190800	77279960	9230	9230	9230	9230	0
30	20240703	190700	77279960	9230	9230	9230	9230	0
31	20240703	190600	77279960	9230	9230	9230	9230	0
32	20240703	190500	77279960	9230	9230	9230	9230	95
33	20240703	190400	77279960	9230	9230	9230	9230	0
34	20240703	190300	77279960	9230	9230	9230	9230	0
35	20240703	190200	77279960	9230	9230	9230	9230	0
36	20240703	190100	77279960	9230	9230	9230	9230	0
37	20240703	190000	77279960	9230	9230	9230	9230	0
38	20240703	185900	77279960	9230	9230	9230	9230	0
39	20240703	185800	77279960	9230	9230	9230	9230	0
40	20240703	185700	77279960	9230	9230	9230	9230	0
41	20240703	185600	77279960	9230	9230	9230	9230	0
42	20240703	185500	77279960	9230	9230	9230	9230	0
43	20240703	185400	77279960	9230	9230	9230	9230	0
44	20240703	185300	77279960	9230	9230	9230	9230	0
45	20240703	185200	77279960	9230	9230	9230	9230	0
46	20240703	185100	77279960	9230	9230	9230	9230	0
47	20240703	185000	77279960	9230	9230	9230	9230	0
48	20240703	184900	77279960	9230	9230	9230	9230	0
49	20240703	184800	77279960	9230	9230	9230	9230	0
50	20240703	184700	77279960	9230	9230	9230	9230	0
51	20240703	184600	77279960	9230	9230	9230	9230	0
52	20240703	184500	77279960	9230	9230	9230	9230	0
53	20240703	184400	77279960	9230	9230	9230	9230	0
54	20240703	184300	77279960	9230	9230	9230	9230	0
55	20240703	184200	77279960	9230	9230	9230	9230	0
56	20240703	184100	77279960	9230	9230	9230	9230	0
57	20240703	184000	77279960	9230	9230	9230	9230	0
58	20240703	183900	77279960	9230	9230	9230	9230	0
59	20240703	183800	77279960	9230	9230	9230	9230	0
60	20240703	183700	77279960	9230	9230	9230	9230	0
61	20240703	183600	77279960	9230	9230	9230	9230	0
62	20240703	183500	77279960	9230	9230	9230	9230	95
63	20240703	183400	77279960	9230	9230	9230	9230	0
64	20240703	183300	77279960	9230	9230	9230	9230	0
65	20240703	183200	77279960	9230	9230	9230	9230	0
66	20240703	183100	77279960	9230	9230	9230	9230	0
67	20240703	183000	77279960	9230	9230	9230	9230	0
68	20240703	182900	77279960	9230	9230	9230	9230	0
69	20240703	182800	77279960	9230	9230	9230	9230	0
70	20240703	182700	77279960	9230	9230	9230	9230	0
71	20240703	182600	77279960	9230	9230	9230	9230	0
72	20240703	182500	77279960	9230	9230	9230	9230	0
73	20240703	182400	77279960	9230	9230	9230	9230	0
74	20240703	182300	77279960	9230	9230	9230	9230	0
75	20240703	182200	77279960	9230	9230	9230	9230	0
76	20240703	182100	77279960	9230	9230	9230	9230	0
77	20240703	182000	77279960	9230	9230	9230	9230	0
78	20240703	181900	77279960	9230	9230	9230	9230	0
79	20240703	181800	77279960	9230	9230	9230	9230	0
80	20240703	181700	77279960	9230	9230	9230	9230	0
81	20240703	181600	77279960	9230	9230	9230	9230	0
82	20240703	181500	77279960	9230	9230	9230	9230	0
83	20240703	181400	77279960	9230	9230	9230	9230	0
84	20240703	181300	77279960	9230	9230	9230	9230	0
85	20240703	181200	77279960	9230	9230	9230	9230	0
86	20240703	181100	77279960	9230	9230	9230	9230	0
87	20240703	181000	77279960	9230	9230	9230	9230	0
88	20240703	180900	77279960	9230	9230	9230	9230	0
89	20240703	180800	77279960	9230	9230	9230	9230	0
90	20240703	180700	77279960	9230	9230	9230	9230	0
91	20240703	180600	77279960	9230	9230	9230	9230	0
92	20240703	180500	77279960	9230	9230	9230	9230	95
93	20240703	180400	77279960	9230	9230	9230	9230	0
94	20240703	180300	77279960	9230	9230	9230	9230	0
95	20240703	180200	77279960	9230	9230	9230	9230	0
96	20240703	180100	77279960	9230	9230	9230	9230	0
97	20240703	180000	77279960	9230	9230	9230	9230	0
98	20240703	175900	77279960	9230	9230	9230	9230	0
99	20240703	175800	77279960	9230	9230	9230	9230	0
100	20240703	175700	77279960	9230	9230	9230	9230	0
101	20240703	175600	77279960	9230	9230	9230	9230	0
102	20240703	175500	77279960	9230	9230	9230	9230	0
103	20240703	175400	77279960	9230	9230	9230	9230	0
104	20240703	175300	77279960	9230	9230	9230	9230	0
105	20240703	175200	77279960	9230	9230	9230	9230	0
106	20240703	175100	77279960	9230	9230	9230	9230	0
107	20240703	175000	77279960	9230	9230	9230	9230	0
108	20240703	174900	77279960	9230	9230	9230	9230	0
109	20240703	174800	77279960	9230	9230	9230	9230	0
110	20240703	174700	77279960	9230	9230	9230	9230	0
111	20240703	174600	77279960	9230	9230	9230	9230	0
112	20240703	174500	77279960	9230	9230	9230	9230	0
113	20240703	174400	77279960	9230	9230	9230	9230	0
114	20240703	174300	77279960	9230	9230	9230	9230	0
115	20240703	174200	77279960	9230	9230	9230	9230	0
116	20240703	174100	77279960	9230	9230	9230	9230	0
117	20240703	174000	77279960	9230	9230	9230	9230	0
118	20240703	173900	77279960	9230	9230	9230	9230	0
119	20240703	173800	77279960	9230	9230	9230	9230	0
120	20240703	173700	77279960	9230	9230	9230	9230	0
121	20240703	173600	77279960	9230	9230	9230	9230	0
122	20240703	173500	77279960	9230	9230	9230	9230	95
123	20240703	173400	77279960	9230	9230	9230	9230	0
124	20240703	173300	77279960	9230	9230	9230	9230	0
125	20240703	173200	77279960	9230	9230	9230	9230	0
126	20240703	173100	77279960	9230	9230	9230	9230	0
127	20240703	173000	77279960	9230	9230	9230	9230	0
128	20240703	172900	77279960	9230	9230	9230	9230	0
129	20240703	172800	77279960	9230	9230	9230	9230	0
130	20240703	172700	77279960	9230	9230	9230	9230	0
131	20240703	172600	77279960	9230	9230	9230	9230	0
132	20240703	172500	77279960	9230	9230	9230	9230	0
133	20240703	172400	77279960	9230	9230	9230	9230	0
134	20240703	172300	77279960	9230	9230	9230	9230	0
135	20240703	172200	77279960	9230	9230	9230	9230	0
136	20240703	172100	77279960	9230	9230	9230	9230	0
137	20240703	172000	77279960	9230	9230	9230	9230	0
138	20240703	171900	77279960	9230	9230	9230	9230	0
139	20240703	171800	77279960	9230	9230	9230	9230	0
140	20240703	171700	77279960	9230	9230	9230	9230	0
141	20240703	171600	77279960	9230	9230	9230	9230	0
142	20240703	171500	77279960	9230	9230	9230	9230	0
143	20240703	171400	77279960	9230	9230	9230	9230	0
144	20240703	171300	77279960	9230	9230	9230	9230	0
145	20240703	171200	77279960	9230	9230	9230	9230	0
146	20240703	171100	77279960	9230	9230	9230	9230	0
147	20240703	171000	77279960	9230	9230	9230	9230	0
148	20240703	170900	77279960	9230	9230	9230	9230	0
149	20240703	170800	77279960	9230	9230	9230	9230	0
150	20240703	170700	77279960	9230	9230	9230	9230	0
151	20240703	170600	77279960	9230	9230	9230	9230	0
152	20240703	170500	77279960	9230	9230	9230	9230	95
153	20240703	170400	77279960	9230	9230	9230	9230	0
154	20240703	170300	77279960	9230	9230	9230	9230	0
155	20240703	170200	77279960	9230	9230	9230	9230	0
156	20240703	170100	77279960	9230	9230	9230	9230	0
157	20240703	170000	77279960	9230	9230	9230	9230	0
158	20240703	165900	77279960	9230	9230	9230	9230	0
159	20240703	165800	77279960	9230	9230	9230	9230	0
160	20240703	165700	77279960	9230	9230	9230	9230	0
161	20240703	165600	77279960	9230	9230	9230	9230	0
162	20240703	165500	77279960	9230	9230	9230	9230	0
163	20240703	165400	77279960	9230	9230	9230	9230	0
164	20240703	165300	77279960	9230	9230	9230	9230	0
165	20240703	165200	77279960	9230	9230	9230	9230	0
166	20240703	165100	77279960	9230	9230	9230	9230	0
167	20240703	165000	77279960	9230	9230	9230	9230	0
168	20240703	164900	77279960	9230	9230	9230	9230	0
169	20240703	164800	77279960	9230	9230	9230	9230	0
170	20240703	164700	77279960	9230	9230	9230	9230	0
171	20240703	164600	77279960	9230	9230	9230	9230	0
172	20240703	164500	77279960	9230	9230	9230	9230	0
173	20240703	164400	77279960	9230	9230	9230	9230	0
174	20240703	164300	77279960	9230	9230	9230	9230	0
175	20240703	164200	77279960	9230	9230	9230	9230	0
176	20240703	164100	77279960	9230	9230	9230	9230	0
177	20240703	164000	77279960	9230	9230	9230	9230	0
178	20240703	163900	77279960	9230	9230	9230	9230	0
179	20240703	163800	77279960	9230	9230	9230	9230	0
180	20240703	163700	77279960	9230	9230	9230	9230	0
181	20240703	163600	77279960	9230	9230	9230	9230	0
182	20240703	163500	77279960	9230	9230	9230	9230	95
183	20240703	163400	77279960	9230	9230	9230	9230	0
184	20240703	163300	77279960	9230	9230	9230	9230	0
185	20240703	163200	77279960	9230	9230	9230	9230	0
186	20240703	163100	77279960	9230	9230	9230	9230	0
187	20240703	163000	77279960	9230	9230	9230	9230	0
188	20240703	162900	77279960	9230	9230	9230	9230	0
189	20240703	162800	77279960	9230	9230	9230	9230	0
190	20240703	162700	77279960	9230	9230	9230	9230	0
191	20240703	162600	77279960	9230	9230	9230	9230	0
192	20240703	162500	77279960	9230	9230	9230	9230	0
193	20240703	162400	77279960	9230	9230	9230	9230	0
194	20240703	162300	77279960	9230	9230	9230	9230	0
195	20240703	162200	77279960	9230	9230	9230	9230	0
196	20240703	162100	77279960	9230	9230	9230	9230	0
197	20240703	162000	77279960	9230	9230	9230	9230	0
198	20240703	161900	77279960	9230	9230	9230	9230	0
199	20240703	161800	77279960	9230	9230	9230	9230	0
200	20240703	161700	77279960	9230	9230	9230	9230	0
201	20240703	161600	77279960	9230	9230	9230	9230	0
202	20240703	161500	77279960	9230	9230	9230	9230	0
203	20240703	161400	77279960	9230	9230	9230	9230	0
204	20240703	161300	77279960	9230	9230	9230	9230	0
205	20240703	161200	77279960	9230	9230	9230	9230	0
206	20240703	161100	77279960	9230	9230	9230	9230	0
207	20240703	161000	77279960	9230	9230	9230	9230	0
208	20240703	160900	77279960	9230	9230	9230	9230	0
209	20240703	160800	77279960	9230	9230	9230	9230	0
210	20240703	160700	77279960	9230	9230	9230	9230	0
211	20240703	160600	77279960	9230	9230	9230	9230	0
212	20240703	160500	77279960	9230	9230	9230	9230	95
213	20240703	160400	77279960	9230	9230	9230	9230	0
214	20240703	160300	77279960	9230	9230	9230	9230	0
215	20240703	160200	77279960	9230	9230	9230	9230	0
216	20240703	160100	77279960	9230	9230	9230	9230	0
217	20240703	160000	77279960	9230	9230	9230	9230	0
218	20240703	155900	77279960	9230	9230	9230	9230	0
219	20240703	155800	77279960	9230	9230	9230	9230	0
220	20240703	155700	77279960	9230	9230	9230	9230	0
221	20240703	155600	77279960	9230	9230	9230	9230	0
222	20240703	155500	77279960	9230	9230	9230	9230	0
223	20240703	155400	77279960	9230	9230	9230	9230	0
224	20240703	155300	77279960	9230	9230	9230	9230	0
225	20240703	155200	77279960	9230	9230	9230	9230	0
226	20240703	155100	77279960	9230	9230	9230	9230	0
227	20240703	155000	77279960	9230	9230	9230	9230	0
228	20240703	154900	77279960	9230	9230	9230	9230	0
229	20240703	154800	77279960	9230	9230	9230	9230	0
230	20240703	154700	77279960	9230	9230	9230	9230	0
231	20240703	154600	77279960	9230	9230	9230	9230	0
232	20240703	154500	77279960	9230	9230	9230	9230	0
233	20240703	154400	77279960	9230	9230	9230	9230	0
234	20240703	154300	77279960	9230	9230	9230	9230	0
235	20240703	154200	77279960	9230	9230	9230	9230	0
236	20240703	154100	77279960	9230	9230	9230	9230	0
237	20240703	154000	77279960	9230	9230	9230	9230	0
238	20240703	153900	77279960	9230	9230	9230	9230	0
239	20240703	153800	77279960	9230	9230	9230	9230	0
240	20240703	153700	77279960	9230	9230	9230	9230	0
241	20240703	153600	77279960	9230	9230	9230	9230	0
242	20240703	153500	77279960	9230	9230	9230	9230	95
243	20240703	153400	77279960	9230	9230	9230	9230	0
244	20240703	153300	77279960	9230	9230	9230	9230	0
245	20240703	153200	77279960	9230	9230	9230	9230	0
246	20240703	153100	77279960	9230	9230	9230	9230	0
247	20240703	153000	77279960	9230	9230	9230	9230	95
248	20240703	152900	76403110	9190	9190	9190	9190	0
249	20240703	152800	76403110	9190	9190	9190	9190	0
250	20240703	152700	76403110	9190	9190	9190	9190	0
251	20240703	152600	76403110	9190	9190	9190	9190	0
252	20240703	152500	76403110	9190	9190	9190	9190	0
253	20240703	152400	76403110	9190	9190	9190	9190	0
254	20240703	152300	76403110	9190	9190	9190	9190	0
255	20240703	152200	76403110	9190	9190	9190	9190	0
256	20240703	152100	76403110	9190	9190	9190	9190	0
257	20240703	152000	76403110	9190	9190	9190	9190	0
258	20240703	151900	76403110	9190	9190	9190	9190	0
259	20240703	151800	76403110	9190	9190	9190	9190	0
260	20240703	151700	76403110	9190	9190	9190	9190	0
261	20240703	151600	76403110	9190	9190	9190	9190	0
262	20240703	151500	76403110	9190	9190	9190	9190	1
263	20240703	151400	76393920	9180	9180	9180	9180	0
264	20240703	151300	76393920	9180	9180	9180	9180	0
265	20240703	151200	76393920	9180	9180	9180	9180	0
266	20240703	151100	76393920	9180	9180	9180	9180	0
267	20240703	151000	76393920	9180	9180	9180	9180	50
268	20240703	150900	75934920	9180	9180	9180	9180	975
269	20240703	150800	66984420	9190	9190	9190	9190	2
270	20240703	150700	66966040	9190	9190	9190	9190	0
271	20240703	150600	66966040	9190	9200	9200	9190	1271
272	20240703	150500	55275870	9230	9230	9230	9230	10
273	20240703	150400	55183570	9230	9230	9230	9230	0
274	20240703	150300	55183570	9230	9230	9230	9230	10
275	20240703	150200	55091270	9230	9230	9230	9230	0
276	20240703	150100	55091270	9230	9210	9230	9210	4
277	20240703	150000	55054410	9210	9200	9210	9200	71
278	20240703	145900	54401180	9230	9230	9230	9230	0
279	20240703	145800	54401180	9230	9230	9230	9230	0
280	20240703	145700	54401180	9230	9230	9230	9230	0
281	20240703	145600	54401180	9230	9230	9230	9230	0
282	20240703	145500	54401180	9230	9230	9230	9230	0
283	20240703	145400	54401180	9230	9230	9230	9230	0
284	20240703	145300	54401180	9230	9230	9230	9230	0
285	20240703	145200	54401180	9230	9230	9230	9230	0
286	20240703	145100	54401180	9230	9230	9230	9230	0
287	20240703	145000	54401180	9230	9230	9230	9230	0
288	20240703	144900	54401180	9230	9210	9230	9210	52
289	20240703	144800	53922240	9210	9210	9210	9210	0
290	20240703	144700	53922240	9210	9210	9210	9210	0
291	20240703	144600	53922240	9210	9210	9210	9210	0
292	20240703	144500	53922240	9210	9210	9210	9210	0
293	20240703	144400	53922240	9210	9210	9210	9210	0
294	20240703	144300	53922240	9210	9210	9210	9210	0
295	20240703	144200	53922240	9210	9210	9210	9210	0
296	20240703	144100	53922240	9210	9210	9210	9210	0
297	20240703	144000	53922240	9210	9210	9210	9210	2
298	20240703	143900	53903820	9210	9210	9210	9210	0
299	20240703	143800	53903820	9210	9210	9210	9210	0
300	20240703	143700	53903820	9210	9210	9210	9210	0
301	20240703	143600	53903820	9210	9210	9210	9210	0
302	20240703	143500	53903820	9210	9210	9210	9210	100
303	20240703	143400	52982820	9230	9230	9230	9230	0
304	20240703	143300	52982820	9230	9230	9230	9230	0
305	20240703	143200	52982820	9230	9230	9230	9230	0
306	20240703	143100	52982820	9230	9230	9230	9230	0
307	20240703	143000	52982820	9230	9200	9230	9200	342
308	20240703	142900	49826400	9230	9230	9230	9230	0
309	20240703	142800	49826400	9230	9230	9230	9230	0
310	20240703	142700	49826400	9230	9230	9230	9230	0
311	20240703	142600	49826400	9230	9230	9230	9230	97
312	20240703	142500	48931090	9230	9230	9230	9230	0
313	20240703	142400	48931090	9230	9230	9230	9230	0
314	20240703	142300	48931090	9230	9230	9230	9230	0
315	20240703	142200	48931090	9230	9230	9230	9230	0
316	20240703	142100	48931090	9230	9230	9230	9230	0
317	20240703	142000	48931090	9230	9230	9230	9230	0
318	20240703	141900	48931090	9230	9230	9230	9230	0
319	20240703	141800	48931090	9230	9230	9230	9230	20
320	20240703	141700	48746490	9230	9230	9230	9230	0
321	20240703	141600	48746490	9230	9230	9230	9230	0
322	20240703	141500	48746490	9230	9230	9230	9230	0
323	20240703	141400	48746490	9230	9230	9230	9230	0
324	20240703	141300	48746490	9230	9230	9230	9230	0
325	20240703	141200	48746490	9230	9230	9230	9230	0
326	20240703	141100	48746490	9230	9230	9230	9230	0
327	20240703	141000	48746490	9230	9230	9230	9230	0
328	20240703	140900	48746490	9230	9230	9230	9230	0
329	20240703	140800	48746490	9230	9230	9230	9230	0
330	20240703	140700	48746490	9230	9230	9230	9230	0
331	20240703	140600	48746490	9230	9230	9230	9230	0
332	20240703	140500	48746490	9230	9230	9230	9230	0
333	20240703	140400	48746490	9230	9230	9230	9230	0
334	20240703	140300	48746490	9230	9230	9230	9230	0
335	20240703	140200	48746490	9230	9230	9230	9230	0
336	20240703	140100	48746490	9230	9230	9230	9230	1
337	20240703	140000	48737260	9200	9200	9200	9200	0
338	20240703	135900	48737260	9200	9200	9200	9200	0
339	20240703	135800	48737260	9200	9230	9230	9200	2
340	20240703	135700	48718830	9200	9200	9200	9200	0
341	20240703	135600	48718830	9200	9200	9200	9200	0
342	20240703	135500	48718830	9200	9200	9200	9200	0
343	20240703	135400	48718830	9200	9200	9200	9200	0
344	20240703	135300	48718830	9200	9200	9200	9200	0
345	20240703	135200	48718830	9200	9200	9200	9200	0
346	20240703	135100	48718830	9200	9200	9200	9200	0
347	20240703	135000	48718830	9200	9200	9200	9200	0
348	20240703	134900	48718830	9200	9200	9200	9200	2
349	20240703	134800	48700430	9230	9230	9230	9230	0
350	20240703	134700	48700430	9230	9230	9230	9230	0
351	20240703	134600	48700430	9230	9230	9230	9230	0
352	20240703	134500	48700430	9230	9230	9230	9230	0
353	20240703	134400	48700430	9230	9220	9230	9220	108
354	20240703	134300	47703650	9240	9240	9240	9240	0
355	20240703	134200	47703650	9240	9230	9240	9230	10
356	20240703	134100	47611300	9240	9220	9240	9220	60
357	20240703	134000	47057600	9200	9200	9200	9200	0
358	20240703	133900	47057600	9200	9200	9200	9200	0
359	20240703	133800	47057600	9200	9200	9200	9200	82
360	20240703	133700	46303200	9200	9200	9200	9200	86
361	20240703	133600	45512000	9170	9170	9170	9170	0
362	20240703	133500	45512000	9170	9170	9170	9170	0
363	20240703	133400	45512000	9170	9170	9170	9170	0
364	20240703	133300	45512000	9170	9170	9170	9170	0
365	20240703	133200	45512000	9170	9170	9170	9170	0
366	20240703	133100	45512000	9170	9180	9180	9170	53
367	20240703	133000	45025630	9180	9180	9180	9180	0
368	20240703	132900	45025630	9180	9180	9180	9180	0
369	20240703	132800	45025630	9180	9180	9180	9180	0
370	20240703	132700	45025630	9180	9180	9180	9180	0
371	20240703	132600	45025630	9180	9180	9180	9180	0
372	20240703	132500	45025630	9180	9180	9180	9180	0
373	20240703	132400	45025630	9180	9180	9180	9180	0
374	20240703	132300	45025630	9180	9180	9180	9180	4
375	20240703	132200	44988910	9180	9180	9180	9180	0
376	20240703	132100	44988910	9180	9180	9180	9180	0
377	20240703	132000	44988910	9180	9180	9180	9180	0
378	20240703	131900	44988910	9180	9180	9180	9180	0
379	20240703	131800	44988910	9180	9180	9180	9180	0
380	20240703	131700	44988910	9180	9180	9180	9180	0
381	20240703	131600	44988910	9180	9180	9180	9180	0
382	20240703	131500	44988910	9180	9180	9180	9180	0
383	20240703	131400	44988910	9180	9180	9180	9180	0
384	20240703	131300	44988910	9180	9180	9180	9180	0
385	20240703	131200	44988910	9180	9180	9180	9180	0
386	20240703	131100	44988910	9180	9180	9180	9180	0
387	20240703	131000	44988910	9180	9180	9180	9180	0
388	20240703	130900	44988910	9180	9180	9180	9180	0
389	20240703	130800	44988910	9180	9180	9180	9180	0
390	20240703	130700	44988910	9180	9180	9180	9180	0
391	20240703	130600	44988910	9180	9180	9180	9180	0
392	20240703	130500	44988910	9180	9180	9180	9180	0
393	20240703	130400	44988910	9180	9180	9180	9180	0
394	20240703	130300	44988910	9180	9180	9180	9180	0
395	20240703	130200	44988910	9180	9180	9180	9180	5
396	20240703	130100	44943010	9190	9190	9190	9190	0
397	20240703	130000	44943010	9190	9190	9190	9190	0
398	20240703	125900	44943010	9190	9190	9190	9190	0
399	20240703	125800	44943010	9190	9190	9190	9190	0
400	20240703	125700	44943010	9190	9190	9190	9190	0
401	20240703	125600	44943010	9190	9190	9190	9190	0
402	20240703	125500	44943010	9190	9190	9190	9190	0
403	20240703	125400	44943010	9190	9190	9190	9190	0
404	20240703	125300	44943010	9190	9190	9190	9190	0
405	20240703	125200	44943010	9190	9190	9190	9190	0
406	20240703	125100	44943010	9190	9190	9190	9190	0
407	20240703	125000	44943010	9190	9190	9190	9180	225
408	20240703	124900	42876260	9200	9200	9200	9200	0
409	20240703	124800	42876260	9200	9200	9200	9200	0
410	20240703	124700	42876260	9200	9200	9200	9200	0
411	20240703	124600	42876260	9200	9200	9200	9200	0
412	20240703	124500	42876260	9200	9200	9200	9200	0
413	20240703	124400	42876260	9200	9200	9200	9200	0
414	20240703	124300	42876260	9200	9200	9200	9200	0
415	20240703	124200	42876260	9200	9200	9200	9200	0
416	20240703	124100	42876260	9200	9200	9200	9200	0
417	20240703	124000	42876260	9200	9200	9200	9200	0
418	20240703	123900	42876260	9200	9200	9200	9200	0
419	20240703	123800	42876260	9200	9200	9200	9200	1
420	20240703	123700	42867060	9200	9200	9200	9200	0
421	20240703	123600	42867060	9200	9200	9200	9200	0
422	20240703	123500	42867060	9200	9200	9200	9200	0
423	20240703	123400	42867060	9200	9200	9200	9200	4
424	20240703	123300	42830260	9230	9230	9230	9230	0
425	20240703	123200	42830260	9230	9230	9230	9230	0
426	20240703	123100	42830260	9230	9230	9230	9230	0
427	20240703	123000	42830260	9230	9230	9230	9230	0
428	20240703	122900	42830260	9230	9230	9230	9230	0
429	20240703	122800	42830260	9230	9230	9230	9230	0
430	20240703	122700	42830260	9230	9230	9230	9230	0
431	20240703	122600	42830260	9230	9230	9230	9230	0
432	20240703	122500	42830260	9230	9230	9230	9230	0
433	20240703	122400	42830260	9230	9230	9230	9230	10
434	20240703	122300	42737960	9190	9190	9190	9190	0
435	20240703	122200	42737960	9190	9190	9190	9190	0
436	20240703	122100	42737960	9190	9190	9190	9190	0
437	20240703	122000	42737960	9190	9190	9190	9190	0
438	20240703	121900	42737960	9190	9190	9190	9190	0
439	20240703	121800	42737960	9190	9190	9190	9190	0
440	20240703	121700	42737960	9190	9190	9190	9190	0
441	20240703	121600	42737960	9190	9190	9190	9190	0
442	20240703	121500	42737960	9190	9190	9190	9190	3
443	20240703	121400	42710390	9230	9230	9230	9230	0
444	20240703	121300	42710390	9230	9230	9230	9230	0
445	20240703	121200	42710390	9230	9230	9230	9230	0
446	20240703	121100	42710390	9230	9230	9230	9230	0
447	20240703	121000	42710390	9230	9230	9230	9230	0
448	20240703	120900	42710390	9230	9230	9230	9230	0
449	20240703	120800	42710390	9230	9200	9230	9200	100
450	20240703	120700	41789120	9190	9190	9190	9190	0
451	20240703	120600	41789120	9190	9190	9190	9190	0
452	20240703	120500	41789120	9190	9190	9190	9190	0
453	20240703	120400	41789120	9190	9190	9190	9190	0
454	20240703	120300	41789120	9190	9190	9190	9190	0
455	20240703	120200	41789120	9190	9190	9190	9190	0
456	20240703	120100	41789120	9190	9190	9190	9190	0
457	20240703	120000	41789120	9190	9190	9190	9190	0
458	20240703	115900	41789120	9190	9190	9190	9190	0
459	20240703	115800	41789120	9190	9190	9190	9190	0
460	20240703	115700	41789120	9190	9190	9190	9190	0
461	20240703	115600	41789120	9190	9190	9190	9190	0
462	20240703	115500	41789120	9190	9190	9190	9190	1
463	20240703	115400	41779930	9200	9200	9200	9200	0
464	20240703	115300	41779930	9200	9200	9200	9200	0
465	20240703	115200	41779930	9200	9200	9200	9200	0
466	20240703	115100	41779930	9200	9200	9200	9200	0
467	20240703	115000	41779930	9200	9200	9200	9200	0
468	20240703	114900	41779930	9200	9200	9200	9200	0
469	20240703	114800	41779930	9200	9200	9200	9200	0
470	20240703	114700	41779930	9200	9200	9200	9200	0
471	20240703	114600	41779930	9200	9200	9200	9200	0
472	20240703	114500	41779930	9200	9200	9200	9200	0
473	20240703	114400	41779930	9200	9200	9200	9200	0
474	20240703	114300	41779930	9200	9200	9200	9200	112
475	20240703	114200	40749530	9190	9190	9190	9190	0
476	20240703	114100	40749530	9190	9190	9190	9190	0
477	20240703	114000	40749530	9190	9190	9190	9190	0
478	20240703	113900	40749530	9190	9190	9190	9190	0
479	20240703	113800	40749530	9190	9190	9190	9190	0
480	20240703	113700	40749530	9190	9190	9190	9190	0
481	20240703	113600	40749530	9190	9190	9190	9190	0
482	20240703	113500	40749530	9190	9190	9190	9190	0
483	20240703	113400	40749530	9190	9190	9190	9190	0
484	20240703	113300	40749530	9190	9190	9190	9190	0
485	20240703	113200	40749530	9190	9190	9190	9190	0
486	20240703	113100	40749530	9190	9190	9190	9190	0
487	20240703	113000	40749530	9190	9190	9190	9190	100
488	20240703	112900	39830530	9220	9220	9220	9220	0
489	20240703	112800	39830530	9220	9220	9220	9220	0
490	20240703	112700	39830530	9220	9220	9220	9220	0
491	20240703	112600	39830530	9220	9220	9220	9220	0
492	20240703	112500	39830530	9220	9220	9220	9220	0
493	20240703	112400	39830530	9220	9220	9220	9220	10
494	20240703	112300	39738330	9190	9220	9220	9190	5
495	20240703	112200	39692280	9220	9220	9220	9220	0
496	20240703	112100	39692280	9220	9220	9220	9220	1
497	20240703	112000	39683060	9230	9230	9230	9230	0
498	20240703	111900	39683060	9230	9230	9230	9230	41
499	20240703	111800	39304630	9260	9260	9260	9260	0
500	20240703	111700	39304630	9260	9260	9260	9260	0
501	20240703	111600	39304630	9260	9260	9260	9260	0
502	20240703	111500	39304630	9260	9260	9260	9260	1
503	20240703	111400	39295370	9260	9230	9260	9230	12
504	20240703	111300	39184310	9260	9260	9260	9260	0
505	20240703	111200	39184310	9260	9260	9260	9260	0
506	20240703	111100	39184310	9260	9260	9260	9260	0
507	20240703	111000	39184310	9260	9260	9260	9260	1
508	20240703	110900	39175050	9230	9230	9230	9230	1
509	20240703	110800	39165820	9230	9230	9230	9230	0
510	20240703	110700	39165820	9230	9230	9230	9230	1
511	20240703	110600	39156590	9270	9270	9270	9270	0
512	20240703	110500	39156590	9270	9270	9270	9270	0
513	20240703	110400	39156590	9270	9270	9270	9270	0
514	20240703	110300	39156590	9270	9270	9270	9270	0
515	20240703	110200	39156590	9270	9270	9270	9270	0
516	20240703	110100	39156590	9270	9270	9270	9270	0
517	20240703	110000	39156590	9270	9230	9270	9230	7
518	20240703	105900	39091940	9220	9190	9220	9190	2
519	20240703	105800	39073530	9190	9190	9190	9190	0
520	20240703	105700	39073530	9190	9190	9190	9190	0
521	20240703	105600	39073530	9190	9190	9190	9190	0
522	20240703	105500	39073530	9190	9190	9190	9190	1
523	20240703	105400	39064340	9170	9170	9170	9170	0
524	20240703	105300	39064340	9170	9170	9170	9170	0
525	20240703	105200	39064340	9170	9170	9170	9170	10
526	20240703	105100	38972640	9160	9160	9160	9160	0
527	20240703	105000	38972640	9160	9160	9160	9160	57
528	20240703	104900	38450520	9160	9170	9170	9160	275
529	20240703	104800	35929870	9170	9170	9170	9170	0
530	20240703	104700	35929870	9170	9170	9170	9170	0
531	20240703	104600	35929870	9170	9170	9170	9170	0
532	20240703	104500	35929870	9170	9170	9170	9170	0
533	20240703	104400	35929870	9170	9170	9170	9170	0
534	20240703	104300	35929870	9170	9170	9170	9170	0
535	20240703	104200	35929870	9170	9170	9170	9170	0
536	20240703	104100	35929870	9170	9170	9170	9170	0
537	20240703	104000	35929870	9170	9170	9170	9170	0
538	20240703	103900	35929870	9170	9170	9170	9170	0
539	20240703	103800	35929870	9170	9170	9170	9170	0
540	20240703	103700	35929870	9170	9170	9170	9170	136
541	20240703	103600	34682750	9170	9170	9170	9170	200
542	20240703	103500	32848750	9170	9170	9170	9170	0
543	20240703	103400	32848750	9170	9170	9170	9170	0
544	20240703	103300	32848750	9170	9170	9170	9170	0
545	20240703	103200	32848750	9170	9170	9170	9170	0
546	20240703	103100	32848750	9170	9170	9170	9170	0
547	20240703	103000	32848750	9170	9170	9170	9170	0
548	20240703	102900	32848750	9170	9170	9170	9170	0
549	20240703	102800	32848750	9170	9170	9170	9170	0
550	20240703	102700	32848750	9170	9170	9170	9170	0
551	20240703	102600	32848750	9170	9170	9170	9170	83
552	20240703	102500	32087640	9180	9180	9180	9180	0
553	20240703	102400	32087640	9180	9180	9180	9180	0
554	20240703	102300	32087640	9180	9170	9180	9170	20
555	20240703	102200	31904220	9170	9170	9170	9170	0
556	20240703	102100	31904220	9170	9170	9170	9170	10
557	20240703	102000	31812520	9170	9170	9170	9170	100
558	20240703	101900	30895520	9160	9160	9160	9160	1
559	20240703	101800	30886360	9160	9160	9160	9160	1
560	20240703	101700	30877200	9200	9200	9200	9200	0
561	20240703	101600	30877200	9200	9200	9200	9200	1
562	20240703	101500	30868000	9150	9150	9150	9150	0
563	20240703	101400	30868000	9150	9150	9150	9150	0
564	20240703	101300	30868000	9150	9150	9150	9150	0
565	20240703	101200	30868000	9150	9150	9150	9150	0
566	20240703	101100	30868000	9150	9150	9150	9150	0
567	20240703	101000	30868000	9150	9160	9160	9150	21
568	20240703	100900	30675830	9150	9150	9150	9150	0
569	20240703	100800	30675830	9150	9150	9150	9150	0
570	20240703	100700	30675830	9150	9150	9150	9150	0
571	20240703	100600	30675830	9150	9150	9150	9150	0
572	20240703	100500	30675830	9150	9190	9190	9150	161
573	20240703	100400	29201310	9200	9200	9200	9200	0
574	20240703	100300	29201310	9200	9200	9200	9190	229
575	20240703	100200	27095760	9200	9200	9200	9200	0
576	20240703	100100	27095760	9200	9200	9200	9200	0
577	20240703	100000	27095760	9200	9200	9200	9200	302
578	20240703	095900	24317360	9200	9200	9200	9200	8
579	20240703	095800	24243760	9210	9210	9210	9210	1
580	20240703	095700	24234550	9230	9230	9230	9230	10
581	20240703	095600	24142250	9230	9230	9230	9230	0
582	20240703	095500	24142250	9230	9230	9230	9230	0
583	20240703	095400	24142250	9230	9230	9230	9230	0
584	20240703	095300	24142250	9230	9230	9230	9230	30
585	20240703	095200	23865350	9230	9230	9230	9230	0
586	20240703	095100	23865350	9230	9230	9230	9230	0
587	20240703	095000	23865350	9230	9230	9230	9230	0
588	20240703	094900	23865350	9230	9230	9230	9230	0
589	20240703	094800	23865350	9230	9230	9230	9230	0
590	20240703	094700	23865350	9230	9230	9230	9230	0
591	20240703	094600	23865350	9230	9230	9230	9230	0
592	20240703	094500	23865350	9230	9230	9230	9230	0
593	20240703	094400	23865350	9230	9230	9230	9230	1
594	20240703	094300	23856120	9190	9190	9190	9190	0
595	20240703	094200	23856120	9190	9190	9190	9190	0
596	20240703	094100	23856120	9190	9190	9190	9190	0
597	20240703	094000	23856120	9190	9190	9190	9190	0
598	20240703	093900	23856120	9190	9190	9190	9190	0
599	20240703	093800	23856120	9190	9190	9190	9190	0
600	20240703	093700	23856120	9190	9190	9190	9190	0
601	20240703	093600	23856120	9190	9190	9190	9190	0
602	20240703	093500	23856120	9190	9190	9190	9190	0
603	20240703	093400	23856120	9190	9190	9190	9190	0
604	20240703	093300	23856120	9190	9210	9210	9190	438
605	20240703	093200	19826290	9210	9210	9210	9210	0
606	20240703	093100	19826290	9210	9220	9220	9210	200
607	20240703	093000	17984200	9270	9270	9270	9270	0
608	20240703	092900	17984200	9270	9270	9270	9270	0
609	20240703	092800	17984200	9270	9270	9270	9270	0
610	20240703	092700	17984200	9270	9270	9270	9270	0
611	20240703	092600	17984200	9270	9270	9270	9270	0
612	20240703	092500	17984200	9270	9270	9270	9270	0
613	20240703	092400	17984200	9270	9220	9270	9220	2
614	20240703	092300	17965710	9250	9250	9250	9250	81
615	20240703	092200	17216460	9270	9270	9270	9270	0
616	20240703	092100	17216460	9270	9270	9270	9270	0
617	20240703	092000	17216460	9270	9270	9270	9270	0
618	20240703	091900	17216460	9270	9270	9270	9270	0
619	20240703	091800	17216460	9270	9270	9270	9270	0
620	20240703	091700	17216460	9270	9270	9270	9270	0
621	20240703	091600	17216460	9270	9270	9270	9270	0
622	20240703	091500	17216460	9270	9270	9270	9270	0
623	20240703	091400	17216460	9270	9270	9270	9270	1
624	20240703	091300	17207190	9250	9250	9250	9250	42
625	20240703	091200	16818690	9250	9250	9250	9250	0
626	20240703	091100	16818690	9250	9250	9250	9250	0
627	20240703	091000	16818690	9250	9250	9250	9250	0
628	20240703	090900	16818690	9250	9250	9250	9250	0
629	20240703	090800	16818690	9250	9250	9250	9250	1
630	20240703	090700	16809440	9200	9200	9200	9200	0
631	20240703	090600	16809440	9200	9200	9200	9200	2
632	20240703	090500	16791040	9230	9230	9230	9230	0
633	20240703	090400	16791040	9230	9230	9230	9230	7
634	20240703	090300	16726430	9250	9260	9260	9250	1428
635	20240703	090200	3517410	9250	9260	9260	9250	326
636	20240703	090100	501120	9280	9280	9280	9280	3
637	20240703	090000	473280	9280	9280	9280	9280	51