KissMeData/049430/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193500	257753060	9140	9140	9140	9140	185
3	20240709	193400	257753060	9140	9140	9140	9140	0
4	20240709	193300	257753060	9140	9140	9140	9140	0
5	20240709	193200	257753060	9140	9140	9140	9140	0
6	20240709	193100	257753060	9140	9140	9140	9140	0
7	20240709	193000	257753060	9140	9140	9140	9140	0
8	20240709	192900	257753060	9140	9140	9140	9140	0
9	20240709	192800	257753060	9140	9140	9140	9140	0
10	20240709	192700	257753060	9140	9140	9140	9140	0
11	20240709	192600	257753060	9140	9140	9140	9140	0
12	20240709	192500	257753060	9140	9140	9140	9140	0
13	20240709	192400	257753060	9140	9140	9140	9140	0
14	20240709	192300	257753060	9140	9140	9140	9140	0
15	20240709	192200	257753060	9140	9140	9140	9140	0
16	20240709	192100	257753060	9140	9140	9140	9140	0
17	20240709	192000	257753060	9140	9140	9140	9140	0
18	20240709	191900	257753060	9140	9140	9140	9140	0
19	20240709	191800	257753060	9140	9140	9140	9140	0
20	20240709	191700	257753060	9140	9140	9140	9140	0
21	20240709	191600	257753060	9140	9140	9140	9140	0
22	20240709	191500	257753060	9140	9140	9140	9140	0
23	20240709	191400	257753060	9140	9140	9140	9140	0
24	20240709	191300	257753060	9140	9140	9140	9140	0
25	20240709	191200	257753060	9140	9140	9140	9140	0
26	20240709	191100	257753060	9140	9140	9140	9140	0
27	20240709	191000	257753060	9140	9140	9140	9140	0
28	20240709	190900	257753060	9140	9140	9140	9140	0
29	20240709	190800	257753060	9140	9140	9140	9140	0
30	20240709	190700	257753060	9140	9140	9140	9140	0
31	20240709	190600	257753060	9140	9140	9140	9140	0
32	20240709	190500	257753060	9140	9140	9140	9140	185
33	20240709	190400	257753060	9140	9140	9140	9140	0
34	20240709	190300	257753060	9140	9140	9140	9140	0
35	20240709	190200	257753060	9140	9140	9140	9140	0
36	20240709	190100	257753060	9140	9140	9140	9140	0
37	20240709	190000	257753060	9140	9140	9140	9140	0
38	20240709	185900	257753060	9140	9140	9140	9140	0
39	20240709	185800	257753060	9140	9140	9140	9140	0
40	20240709	185700	257753060	9140	9140	9140	9140	0
41	20240709	185600	257753060	9140	9140	9140	9140	0
42	20240709	185500	257753060	9140	9140	9140	9140	0
43	20240709	185400	257753060	9140	9140	9140	9140	0
44	20240709	185300	257753060	9140	9140	9140	9140	0
45	20240709	185200	257753060	9140	9140	9140	9140	0
46	20240709	185100	257753060	9140	9140	9140	9140	0
47	20240709	185000	257753060	9140	9140	9140	9140	0
48	20240709	184900	257753060	9140	9140	9140	9140	0
49	20240709	184800	257753060	9140	9140	9140	9140	0
50	20240709	184700	257753060	9140	9140	9140	9140	0
51	20240709	184600	257753060	9140	9140	9140	9140	0
52	20240709	184500	257753060	9140	9140	9140	9140	0
53	20240709	184400	257753060	9140	9140	9140	9140	0
54	20240709	184300	257753060	9140	9140	9140	9140	0
55	20240709	184200	257753060	9140	9140	9140	9140	0
56	20240709	184100	257753060	9140	9140	9140	9140	0
57	20240709	184000	257753060	9140	9140	9140	9140	0
58	20240709	183900	257753060	9140	9140	9140	9140	0
59	20240709	183800	257753060	9140	9140	9140	9140	0
60	20240709	183700	257753060	9140	9140	9140	9140	0
61	20240709	183600	257753060	9140	9140	9140	9140	0
62	20240709	183500	257753060	9140	9140	9140	9140	185
63	20240709	183400	257753060	9140	9140	9140	9140	0
64	20240709	183300	257753060	9140	9140	9140	9140	0
65	20240709	183200	257753060	9140	9140	9140	9140	0
66	20240709	183100	257753060	9140	9140	9140	9140	0
67	20240709	183000	257753060	9140	9140	9140	9140	0
68	20240709	182900	257753060	9140	9140	9140	9140	0
69	20240709	182800	257753060	9140	9140	9140	9140	0
70	20240709	182700	257753060	9140	9140	9140	9140	0
71	20240709	182600	257753060	9140	9140	9140	9140	0
72	20240709	182500	257753060	9140	9140	9140	9140	0
73	20240709	182400	257753060	9140	9140	9140	9140	0
74	20240709	182300	257753060	9140	9140	9140	9140	0
75	20240709	182200	257753060	9140	9140	9140	9140	0
76	20240709	182100	257753060	9140	9140	9140	9140	0
77	20240709	182000	257753060	9140	9140	9140	9140	0
78	20240709	181900	257753060	9140	9140	9140	9140	0
79	20240709	181800	257753060	9140	9140	9140	9140	0
80	20240709	181700	257753060	9140	9140	9140	9140	0
81	20240709	181600	257753060	9140	9140	9140	9140	0
82	20240709	181500	257753060	9140	9140	9140	9140	0
83	20240709	181400	257753060	9140	9140	9140	9140	0
84	20240709	181300	257753060	9140	9140	9140	9140	0
85	20240709	181200	257753060	9140	9140	9140	9140	0
86	20240709	181100	257753060	9140	9140	9140	9140	0
87	20240709	181000	257753060	9140	9140	9140	9140	0
88	20240709	180900	257753060	9140	9140	9140	9140	0
89	20240709	180800	257753060	9140	9140	9140	9140	0
90	20240709	180700	257753060	9140	9140	9140	9140	0
91	20240709	180600	257753060	9140	9140	9140	9140	0
92	20240709	180500	257753060	9140	9140	9140	9140	185
93	20240709	180400	257753060	9140	9140	9140	9140	0
94	20240709	180300	257753060	9140	9140	9140	9140	0
95	20240709	180200	257753060	9140	9140	9140	9140	0
96	20240709	180100	257753060	9140	9140	9140	9140	0
97	20240709	180000	257753060	9140	9140	9140	9140	0
98	20240709	175900	257753060	9140	9140	9140	9140	0
99	20240709	175800	257753060	9140	9140	9140	9140	0
100	20240709	175700	257753060	9140	9140	9140	9140	0
101	20240709	175600	257753060	9140	9140	9140	9140	0
102	20240709	175500	257753060	9140	9140	9140	9140	0
103	20240709	175400	257753060	9140	9140	9140	9140	0
104	20240709	175300	257753060	9140	9140	9140	9140	0
105	20240709	175200	257753060	9140	9140	9140	9140	0
106	20240709	175100	257753060	9140	9140	9140	9140	0
107	20240709	175000	257753060	9140	9140	9140	9140	0
108	20240709	174900	257753060	9140	9140	9140	9140	0
109	20240709	174800	257753060	9140	9140	9140	9140	0
110	20240709	174700	257753060	9140	9140	9140	9140	0
111	20240709	174600	257753060	9140	9140	9140	9140	0
112	20240709	174500	257753060	9140	9140	9140	9140	0
113	20240709	174400	257753060	9140	9140	9140	9140	0
114	20240709	174300	257753060	9140	9140	9140	9140	0
115	20240709	174200	257753060	9140	9140	9140	9140	0
116	20240709	174100	257753060	9140	9140	9140	9140	0
117	20240709	174000	257753060	9140	9140	9140	9140	0
118	20240709	173900	257753060	9140	9140	9140	9140	0
119	20240709	173800	257753060	9140	9140	9140	9140	0
120	20240709	173700	257753060	9140	9140	9140	9140	0
121	20240709	173600	257753060	9140	9140	9140	9140	0
122	20240709	173500	257753060	9140	9140	9140	9140	185
123	20240709	173400	257753060	9140	9140	9140	9140	0
124	20240709	173300	257753060	9140	9140	9140	9140	0
125	20240709	173200	257753060	9140	9140	9140	9140	0
126	20240709	173100	257753060	9140	9140	9140	9140	0
127	20240709	173000	257753060	9140	9140	9140	9140	0
128	20240709	172900	257753060	9140	9140	9140	9140	0
129	20240709	172800	257753060	9140	9140	9140	9140	0
130	20240709	172700	257753060	9140	9140	9140	9140	0
131	20240709	172600	257753060	9140	9140	9140	9140	0
132	20240709	172500	257753060	9140	9140	9140	9140	0
133	20240709	172400	257753060	9140	9140	9140	9140	0
134	20240709	172300	257753060	9140	9140	9140	9140	0
135	20240709	172200	257753060	9140	9140	9140	9140	0
136	20240709	172100	257753060	9140	9140	9140	9140	0
137	20240709	172000	257753060	9140	9140	9140	9140	0
138	20240709	171900	257753060	9140	9140	9140	9140	0
139	20240709	171800	257753060	9140	9140	9140	9140	0
140	20240709	171700	257753060	9140	9140	9140	9140	0
141	20240709	171600	257753060	9140	9140	9140	9140	0
142	20240709	171500	257753060	9140	9140	9140	9140	0
143	20240709	171400	257753060	9140	9140	9140	9140	0
144	20240709	171300	257753060	9140	9140	9140	9140	0
145	20240709	171200	257753060	9140	9140	9140	9140	0
146	20240709	171100	257753060	9140	9140	9140	9140	0
147	20240709	171000	257753060	9140	9140	9140	9140	0
148	20240709	170900	257753060	9140	9140	9140	9140	0
149	20240709	170800	257753060	9140	9140	9140	9140	0
150	20240709	170700	257753060	9140	9140	9140	9140	0
151	20240709	170600	257753060	9140	9140	9140	9140	0
152	20240709	170500	257753060	9140	9140	9140	9140	185
153	20240709	170400	257753060	9140	9140	9140	9140	0
154	20240709	170300	257753060	9140	9140	9140	9140	0
155	20240709	170200	257753060	9140	9140	9140	9140	0
156	20240709	170100	257753060	9140	9140	9140	9140	0
157	20240709	170000	257753060	9140	9140	9140	9140	0
158	20240709	165900	257753060	9140	9140	9140	9140	0
159	20240709	165800	257753060	9140	9140	9140	9140	0
160	20240709	165700	257753060	9140	9140	9140	9140	0
161	20240709	165600	257753060	9140	9140	9140	9140	0
162	20240709	165500	257753060	9140	9140	9140	9140	0
163	20240709	165400	257753060	9140	9140	9140	9140	0
164	20240709	165300	257753060	9140	9140	9140	9140	0
165	20240709	165200	257753060	9140	9140	9140	9140	0
166	20240709	165100	257753060	9140	9140	9140	9140	0
167	20240709	165000	257753060	9140	9140	9140	9140	0
168	20240709	164900	257753060	9140	9140	9140	9140	0
169	20240709	164800	257753060	9140	9140	9140	9140	0
170	20240709	164700	257753060	9140	9140	9140	9140	0
171	20240709	164600	257753060	9140	9140	9140	9140	0
172	20240709	164500	257753060	9140	9140	9140	9140	0
173	20240709	164400	257753060	9140	9140	9140	9140	0
174	20240709	164300	257753060	9140	9140	9140	9140	0
175	20240709	164200	257753060	9140	9140	9140	9140	0
176	20240709	164100	257753060	9140	9140	9140	9140	0
177	20240709	164000	257753060	9140	9140	9140	9140	0
178	20240709	163900	257753060	9140	9140	9140	9140	0
179	20240709	163800	257753060	9140	9140	9140	9140	0
180	20240709	163700	257753060	9140	9140	9140	9140	0
181	20240709	163600	257753060	9140	9140	9140	9140	0
182	20240709	163500	257753060	9140	9140	9140	9140	185
183	20240709	163400	257753060	9140	9140	9140	9140	0
184	20240709	163300	257753060	9140	9140	9140	9140	0
185	20240709	163200	257753060	9140	9140	9140	9140	0
186	20240709	163100	257753060	9140	9140	9140	9140	0
187	20240709	163000	257753060	9140	9140	9140	9140	0
188	20240709	162900	257753060	9140	9140	9140	9140	0
189	20240709	162800	257753060	9140	9140	9140	9140	0
190	20240709	162700	257753060	9140	9140	9140	9140	0
191	20240709	162600	257753060	9140	9140	9140	9140	0
192	20240709	162500	257753060	9140	9140	9140	9140	0
193	20240709	162400	257753060	9140	9140	9140	9140	0
194	20240709	162300	257753060	9140	9140	9140	9140	0
195	20240709	162200	257753060	9140	9140	9140	9140	0
196	20240709	162100	257753060	9140	9140	9140	9140	0
197	20240709	162000	257753060	9140	9140	9140	9140	0
198	20240709	161900	257753060	9140	9140	9140	9140	0
199	20240709	161800	257753060	9140	9140	9140	9140	0
200	20240709	161700	257753060	9140	9140	9140	9140	0
201	20240709	161600	257753060	9140	9140	9140	9140	0
202	20240709	161500	257753060	9140	9140	9140	9140	0
203	20240709	161400	257753060	9140	9140	9140	9140	0
204	20240709	161300	257753060	9140	9140	9140	9140	0
205	20240709	161200	257753060	9140	9140	9140	9140	0
206	20240709	161100	257753060	9140	9140	9140	9140	0
207	20240709	161000	257753060	9140	9140	9140	9140	0
208	20240709	160900	257753060	9140	9140	9140	9140	0
209	20240709	160800	257753060	9140	9140	9140	9140	0
210	20240709	160700	257753060	9140	9140	9140	9140	0
211	20240709	160600	257753060	9140	9140	9140	9140	0
212	20240709	160500	257753060	9140	9140	9140	9140	185
213	20240709	160400	257753060	9140	9140	9140	9140	0
214	20240709	160300	257753060	9140	9140	9140	9140	0
215	20240709	160200	257753060	9140	9140	9140	9140	0
216	20240709	160100	257753060	9140	9140	9140	9140	0
217	20240709	160000	257753060	9140	9140	9140	9140	0
218	20240709	155900	257753060	9140	9140	9140	9140	0
219	20240709	155800	257753060	9140	9140	9140	9140	0
220	20240709	155700	257753060	9140	9140	9140	9140	0
221	20240709	155600	257753060	9140	9140	9140	9140	0
222	20240709	155500	257753060	9140	9140	9140	9140	0
223	20240709	155400	257753060	9140	9140	9140	9140	0
224	20240709	155300	257753060	9140	9140	9140	9140	0
225	20240709	155200	257753060	9140	9140	9140	9140	0
226	20240709	155100	257753060	9140	9140	9140	9140	0
227	20240709	155000	257753060	9140	9140	9140	9140	0
228	20240709	154900	257753060	9140	9140	9140	9140	0
229	20240709	154800	257753060	9140	9140	9140	9140	0
230	20240709	154700	257753060	9140	9140	9140	9140	0
231	20240709	154600	257753060	9140	9140	9140	9140	0
232	20240709	154500	257753060	9140	9140	9140	9140	0
233	20240709	154400	257753060	9140	9140	9140	9140	0
234	20240709	154300	257753060	9140	9140	9140	9140	0
235	20240709	154200	257753060	9140	9140	9140	9140	0
236	20240709	154100	257753060	9140	9140	9140	9140	0
237	20240709	154000	257753060	9140	9140	9140	9140	0
238	20240709	153900	257753060	9140	9140	9140	9140	0
239	20240709	153800	257753060	9140	9140	9140	9140	0
240	20240709	153700	257753060	9140	9140	9140	9140	0
241	20240709	153600	257753060	9140	9140	9140	9140	0
242	20240709	153500	257753060	9140	9140	9140	9140	185
243	20240709	153400	257753060	9140	9140	9140	9140	0
244	20240709	153300	257753060	9140	9140	9140	9140	0
245	20240709	153200	257753060	9140	9140	9140	9140	0
246	20240709	153100	257753060	9140	9140	9140	9140	0
247	20240709	153000	257753060	9140	9140	9140	9140	185
248	20240709	152900	256062160	9130	9130	9130	9130	0
249	20240709	152800	256062160	9130	9130	9130	9130	0
250	20240709	152700	256062160	9130	9130	9130	9130	0
251	20240709	152600	256062160	9130	9130	9130	9130	0
252	20240709	152500	256062160	9130	9130	9130	9130	0
253	20240709	152400	256062160	9130	9130	9130	9130	0
254	20240709	152300	256062160	9130	9130	9130	9130	0
255	20240709	152200	256062160	9130	9130	9130	9130	0
256	20240709	152100	256062160	9130	9130	9130	9130	0
257	20240709	152000	256062160	9130	9130	9130	9130	0
258	20240709	151900	256062160	9130	9130	9130	9130	0
259	20240709	151800	256062160	9130	9130	9130	9130	0
260	20240709	151700	256062160	9130	9130	9130	9130	1
261	20240709	151600	256053030	9110	9110	9110	9110	0
262	20240709	151500	256053030	9110	9110	9110	9110	12
263	20240709	151400	255943710	9100	9100	9100	9100	50
264	20240709	151300	255488710	9100	9100	9100	9100	0
265	20240709	151200	255488710	9100	9100	9100	9100	0
266	20240709	151100	255488710	9100	9100	9100	9100	0
267	20240709	151000	255488710	9100	9100	9100	9100	135
268	20240709	150900	254260210	9100	9100	9100	9100	0
269	20240709	150800	254260210	9100	9100	9100	9100	52
270	20240709	150700	253787010	9100	9100	9100	9100	0
271	20240709	150600	253787010	9100	9100	9100	9100	50
272	20240709	150500	253332010	9130	9130	9130	9130	0
273	20240709	150400	253332010	9130	9130	9130	9130	0
274	20240709	150300	253332010	9130	9130	9130	9130	0
275	20240709	150200	253332010	9130	9130	9130	9130	4
276	20240709	150100	253295490	9080	9130	9130	9080	501
277	20240709	150000	248742410	9120	9120	9120	9120	19
278	20240709	145900	248569130	9130	9130	9130	9130	0
279	20240709	145800	248569130	9130	9130	9130	9130	5
280	20240709	145700	248523480	9140	9140	9140	9140	0
281	20240709	145600	248523480	9140	9140	9140	9140	0
282	20240709	145500	248523480	9140	9140	9140	9140	0
283	20240709	145400	248523480	9140	9140	9140	9140	0
284	20240709	145300	248523480	9140	9140	9140	9140	0
285	20240709	145200	248523480	9140	9140	9140	9140	0
286	20240709	145100	248523480	9140	9140	9140	9140	0
287	20240709	145000	248523480	9140	9140	9140	9140	0
288	20240709	144900	248523480	9140	9140	9140	9140	0
289	20240709	144800	248523480	9140	9140	9140	9140	0
290	20240709	144700	248523480	9140	9140	9140	9140	0
291	20240709	144600	248523480	9140	9140	9140	9140	0
292	20240709	144500	248523480	9140	9140	9140	9140	0
293	20240709	144400	248523480	9140	9140	9140	9140	0
294	20240709	144300	248523480	9140	9140	9140	9140	0
295	20240709	144200	248523480	9140	9140	9140	9140	0
296	20240709	144100	248523480	9140	9140	9140	9140	0
297	20240709	144000	248523480	9140	9140	9140	9140	0
298	20240709	143900	248523480	9140	9140	9140	9140	0
299	20240709	143800	248523480	9140	9140	9140	9140	0
300	20240709	143700	248523480	9140	9140	9140	9140	0
301	20240709	143600	248523480	9140	9140	9140	9140	0
302	20240709	143500	248523480	9140	9140	9140	9140	0
303	20240709	143400	248523480	9140	9140	9140	9140	0
304	20240709	143300	248523480	9140	9140	9140	9140	0
305	20240709	143200	248523480	9140	9140	9140	9140	0
306	20240709	143100	248523480	9140	9140	9140	9140	0
307	20240709	143000	248523480	9140	9140	9140	9140	0
308	20240709	142900	248523480	9140	9140	9140	9140	0
309	20240709	142800	248523480	9140	9140	9140	9140	0
310	20240709	142700	248523480	9140	9140	9140	9140	0
311	20240709	142600	248523480	9140	9140	9140	9140	0
312	20240709	142500	248523480	9140	9140	9140	9140	0
313	20240709	142400	248523480	9140	9140	9140	9140	0
314	20240709	142300	248523480	9140	9140	9140	9140	0
315	20240709	142200	248523480	9140	9140	9140	9140	0
316	20240709	142100	248523480	9140	9140	9140	9140	0
317	20240709	142000	248523480	9140	9140	9140	9140	0
318	20240709	141900	248523480	9140	9140	9140	9140	0
319	20240709	141800	248523480	9140	9140	9140	9140	1
320	20240709	141700	248514340	9080	9130	9130	9080	1186
321	20240709	141600	237722580	9140	9140	9140	9140	0
322	20240709	141500	237722580	9140	9140	9140	9140	0
323	20240709	141400	237722580	9140	9140	9140	9140	0
324	20240709	141300	237722580	9140	9140	9140	9140	0
325	20240709	141200	237722580	9140	9140	9140	9140	0
326	20240709	141100	237722580	9140	9140	9140	9140	1
327	20240709	141000	237713440	9120	9120	9120	9120	0
328	20240709	140900	237713440	9120	9120	9120	9120	0
329	20240709	140800	237713440	9120	9120	9120	9120	8
330	20240709	140700	237640480	9120	9120	9120	9120	180
331	20240709	140600	235998880	9120	9120	9120	9120	0
332	20240709	140500	235998880	9120	9120	9120	9120	0
333	20240709	140400	235998880	9120	9120	9120	9120	0
334	20240709	140300	235998880	9120	9120	9120	9120	0
335	20240709	140200	235998880	9120	9120	9120	9120	0
336	20240709	140100	235998880	9120	9120	9120	9120	0
337	20240709	140000	235998880	9120	9120	9120	9120	0
338	20240709	135900	235998880	9120	9120	9120	9120	0
339	20240709	135800	235998880	9120	9120	9120	9120	0
340	20240709	135700	235998880	9120	9120	9120	9120	0
341	20240709	135600	235998880	9120	9120	9120	9120	0
342	20240709	135500	235998880	9120	9120	9120	9120	2
343	20240709	135400	235980640	9120	9120	9120	9120	2
344	20240709	135300	235962400	9140	9140	9140	9140	0
345	20240709	135200	235962400	9140	9140	9140	9140	0
346	20240709	135100	235962400	9140	9140	9140	9140	0
347	20240709	135000	235962400	9140	9140	9140	9140	0
348	20240709	134900	235962400	9140	9140	9140	9140	0
349	20240709	134800	235962400	9140	9140	9140	9140	0
350	20240709	134700	235962400	9140	9140	9140	9140	0
351	20240709	134600	235962400	9140	9140	9140	9140	0
352	20240709	134500	235962400	9140	9140	9140	9140	0
353	20240709	134400	235962400	9140	9140	9140	9140	0
354	20240709	134300	235962400	9140	9140	9140	9140	20
355	20240709	134200	235779600	9140	9140	9140	9140	0
356	20240709	134100	235779600	9140	9140	9140	9140	0
357	20240709	134000	235779600	9140	9140	9140	9140	0
358	20240709	133900	235779600	9140	9140	9140	9140	0
359	20240709	133800	235779600	9140	9140	9140	9140	1
360	20240709	133700	235770460	9130	9130	9130	9130	31
361	20240709	133600	235487430	9100	9100	9100	9100	0
362	20240709	133500	235487430	9100	9100	9100	9100	0
363	20240709	133400	235487430	9100	9100	9100	9100	0
364	20240709	133300	235487430	9100	9100	9100	9100	0
365	20240709	133200	235487430	9100	9100	9100	9100	0
366	20240709	133100	235487430	9100	9100	9100	9100	0
367	20240709	133000	235487430	9100	9100	9100	9100	0
368	20240709	132900	235487430	9100	9100	9100	9100	0
369	20240709	132800	235487430	9100	9110	9110	9100	29
370	20240709	132700	235223320	9090	9090	9090	9090	0
371	20240709	132600	235223320	9090	9090	9090	9090	0
372	20240709	132500	235223320	9090	9090	9090	9090	0
373	20240709	132400	235223320	9090	9090	9090	9090	0
374	20240709	132300	235223320	9090	9090	9090	9090	0
375	20240709	132200	235223320	9090	9090	9090	9090	0
376	20240709	132100	235223320	9090	9090	9090	9090	0
377	20240709	132000	235223320	9090	9090	9090	9090	0
378	20240709	131900	235223320	9090	9090	9090	9090	0
379	20240709	131800	235223320	9090	9090	9090	9090	20
380	20240709	131700	235041520	9090	9090	9090	9090	0
381	20240709	131600	235041520	9090	9090	9090	9090	0
382	20240709	131500	235041520	9090	9090	9090	9090	0
383	20240709	131400	235041520	9090	9090	9090	9090	0
384	20240709	131300	235041520	9090	9090	9090	9090	0
385	20240709	131200	235041520	9090	9090	9090	9090	0
386	20240709	131100	235041520	9090	9090	9090	9090	0
387	20240709	131000	235041520	9090	9090	9090	9090	0
388	20240709	130900	235041520	9090	9090	9090	9090	0
389	20240709	130800	235041520	9090	9090	9090	9090	0
390	20240709	130700	235041520	9090	9090	9090	9090	0
391	20240709	130600	235041520	9090	9090	9090	9090	0
392	20240709	130500	235041520	9090	9090	9090	9090	0
393	20240709	130400	235041520	9090	9090	9090	9090	0
394	20240709	130300	235041520	9090	9090	9090	9090	0
395	20240709	130200	235041520	9090	9090	9090	9090	0
396	20240709	130100	235041520	9090	9090	9090	9090	0
397	20240709	130000	235041520	9090	9090	9090	9090	0
398	20240709	125900	235041520	9090	9090	9090	9090	30
399	20240709	125800	234768820	9100	9100	9100	9100	0
400	20240709	125700	234768820	9100	9100	9100	9100	0
401	20240709	125600	234768820	9100	9100	9100	9100	0
402	20240709	125500	234768820	9100	9100	9100	9100	0
403	20240709	125400	234768820	9100	9100	9100	9100	324
404	20240709	125300	231820420	9100	9100	9100	9100	0
405	20240709	125200	231820420	9100	9100	9100	9100	0
406	20240709	125100	231820420	9100	9100	9100	9100	0
407	20240709	125000	231820420	9100	9100	9100	9100	0
408	20240709	124900	231820420	9100	9130	9130	9100	70
409	20240709	124800	231181800	9130	9130	9130	9130	0
410	20240709	124700	231181800	9130	9130	9130	9130	0
411	20240709	124600	231181800	9130	9130	9130	9130	0
412	20240709	124500	231181800	9130	9130	9130	9130	0
413	20240709	124400	231181800	9130	9130	9130	9130	1
414	20240709	124300	231172670	9150	9150	9150	9150	0
415	20240709	124200	231172670	9150	9150	9150	9150	0
416	20240709	124100	231172670	9150	9150	9150	9150	0
417	20240709	124000	231172670	9150	9150	9150	9150	0
418	20240709	123900	231172670	9150	9150	9150	9150	0
419	20240709	123800	231172670	9150	9150	9150	9150	0
420	20240709	123700	231172670	9150	9150	9150	9150	0
421	20240709	123600	231172670	9150	9150	9150	9150	0
422	20240709	123500	231172670	9150	9150	9150	9150	0
423	20240709	123400	231172670	9150	9150	9150	9150	0
424	20240709	123300	231172670	9150	9150	9150	9150	0
425	20240709	123200	231172670	9150	9150	9150	9150	0
426	20240709	123100	231172670	9150	9150	9150	9150	0
427	20240709	123000	231172670	9150	9150	9150	9150	1
428	20240709	122900	231163520	9150	9150	9150	9150	0
429	20240709	122800	231163520	9150	9150	9150	9150	0
430	20240709	122700	231163520	9150	9150	9150	9150	0
431	20240709	122600	231163520	9150	9150	9150	9150	0
432	20240709	122500	231163520	9150	9150	9150	9150	0
433	20240709	122400	231163520	9150	9150	9150	9150	0
434	20240709	122300	231163520	9150	9150	9150	9150	0
435	20240709	122200	231163520	9150	9150	9150	9150	0
436	20240709	122100	231163520	9150	9150	9150	9150	0
437	20240709	122000	231163520	9150	9150	9150	9150	0
438	20240709	121900	231163520	9150	9150	9150	9150	0
439	20240709	121800	231163520	9150	9150	9150	9150	0
440	20240709	121700	231163520	9150	9150	9150	9150	0
441	20240709	121600	231163520	9150	9130	9150	9130	2
442	20240709	121500	231145240	9130	9130	9130	9130	0
443	20240709	121400	231145240	9130	9130	9130	9130	130
444	20240709	121300	229958340	9130	9150	9150	9130	240
445	20240709	121200	227766340	9160	9160	9160	9160	0
446	20240709	121100	227766340	9160	9160	9160	9160	0
447	20240709	121000	227766340	9160	9160	9160	9160	0
448	20240709	120900	227766340	9160	9160	9160	9160	0
449	20240709	120800	227766340	9160	9160	9160	9160	0
450	20240709	120700	227766340	9160	9160	9160	9160	1
451	20240709	120600	227757180	9130	9130	9130	9130	0
452	20240709	120500	227757180	9130	9140	9140	9130	30
453	20240709	120400	227483070	9160	9140	9160	9140	2
454	20240709	120300	227464770	9160	9160	9160	9160	0
455	20240709	120200	227464770	9160	9160	9160	9160	0
456	20240709	120100	227464770	9160	9160	9160	9160	0
457	20240709	120000	227464770	9160	9160	9160	9160	1
458	20240709	115900	227455610	9160	9160	9160	9160	0
459	20240709	115800	227455610	9160	9160	9160	9160	0
460	20240709	115700	227455610	9160	9160	9160	9160	0
461	20240709	115600	227455610	9160	9160	9160	9160	0
462	20240709	115500	227455610	9160	9160	9160	9160	0
463	20240709	115400	227455610	9160	9160	9160	9160	0
464	20240709	115300	227455610	9160	9160	9160	9160	0
465	20240709	115200	227455610	9160	9140	9160	9140	2
466	20240709	115100	227437310	9160	9160	9160	9160	0
467	20240709	115000	227437310	9160	9160	9160	9160	0
468	20240709	114900	227437310	9160	9160	9160	9160	0
469	20240709	114800	227437310	9160	9140	9160	9140	4
470	20240709	114700	227400690	9160	9160	9160	9160	0
471	20240709	114600	227400690	9160	9160	9160	9160	0
472	20240709	114500	227400690	9160	9160	9160	9160	0
473	20240709	114400	227400690	9160	9160	9160	9160	0
474	20240709	114300	227400690	9160	9160	9160	9160	0
475	20240709	114200	227400690	9160	9130	9160	9130	2
476	20240709	114100	227382400	9160	9160	9160	9160	0
477	20240709	114000	227382400	9160	9140	9160	9130	33
478	20240709	113900	227080770	9170	9170	9170	9170	0
479	20240709	113800	227080770	9170	9170	9170	9170	0
480	20240709	113700	227080770	9170	9170	9170	9170	0
481	20240709	113600	227080770	9170	9170	9170	9170	0
482	20240709	113500	227080770	9170	9170	9170	9170	0
483	20240709	113400	227080770	9170	9170	9170	9170	0
484	20240709	113300	227080770	9170	9170	9170	9170	0
485	20240709	113200	227080770	9170	9170	9170	9170	0
486	20240709	113100	227080770	9170	9170	9170	9170	1
487	20240709	113000	227071600	9130	9130	9130	9130	1
488	20240709	112900	227062470	9130	9130	9130	9130	0
489	20240709	112800	227062470	9130	9130	9130	9130	0
490	20240709	112700	227062470	9130	9130	9130	9130	0
491	20240709	112600	227062470	9130	9130	9130	9130	0
492	20240709	112500	227062470	9130	9130	9130	9130	0
493	20240709	112400	227062470	9130	9130	9130	9130	0
494	20240709	112300	227062470	9130	9130	9130	9130	0
495	20240709	112200	227062470	9130	9130	9130	9130	0
496	20240709	112100	227062470	9130	9130	9130	9130	0
497	20240709	112000	227062470	9130	9130	9130	9130	0
498	20240709	111900	227062470	9130	9130	9130	9130	0
499	20240709	111800	227062470	9130	9140	9140	9130	156
500	20240709	111700	225638130	9130	9130	9130	9130	0
501	20240709	111600	225638130	9130	9130	9130	9130	0
502	20240709	111500	225638130	9130	9130	9130	9130	0
503	20240709	111400	225638130	9130	9160	9160	9130	266
504	20240709	111300	223208830	9210	9210	9210	9210	0
505	20240709	111200	223208830	9210	9210	9210	9210	0
506	20240709	111100	223208830	9210	9210	9210	9210	0
507	20240709	111000	223208830	9210	9210	9210	9210	0
508	20240709	110900	223208830	9210	9210	9210	9210	0
509	20240709	110800	223208830	9210	9210	9210	9210	0
510	20240709	110700	223208830	9210	9210	9210	9210	0
511	20240709	110600	223208830	9210	9210	9210	9210	0
512	20240709	110500	223208830	9210	9210	9210	9210	0
513	20240709	110400	223208830	9210	9210	9210	9210	0
514	20240709	110300	223208830	9210	9210	9210	9210	0
515	20240709	110200	223208830	9210	9210	9210	9210	0
516	20240709	110100	223208830	9210	9210	9210	9210	0
517	20240709	110000	223208830	9210	9210	9210	9210	0
518	20240709	105900	223208830	9210	9210	9210	9210	0
519	20240709	105800	223208830	9210	9210	9210	9210	0
520	20240709	105700	223208830	9210	9210	9210	9210	0
521	20240709	105600	223208830	9210	9210	9210	9210	0
522	20240709	105500	223208830	9210	9210	9210	9210	1
523	20240709	105400	223199620	9160	9160	9160	9160	0
524	20240709	105300	223199620	9160	9160	9160	9160	0
525	20240709	105200	223199620	9160	9160	9160	9160	78
526	20240709	105100	222485140	9160	9160	9160	9160	0
527	20240709	105000	222485140	9160	9190	9190	9160	1000
528	20240709	104900	213307060	9190	9190	9190	9190	0
529	20240709	104800	213307060	9190	9190	9190	9190	0
530	20240709	104700	213307060	9190	9190	9190	9190	0
531	20240709	104600	213307060	9190	9190	9190	9190	0
532	20240709	104500	213307060	9190	9190	9190	9190	0
533	20240709	104400	213307060	9190	9190	9190	9190	0
534	20240709	104300	213307060	9190	9190	9190	9190	0
535	20240709	104200	213307060	9190	9190	9190	9190	220
536	20240709	104100	211285260	9240	9240	9240	9240	0
537	20240709	104000	211285260	9240	9240	9240	9240	0
538	20240709	103900	211285260	9240	9240	9240	9240	130
539	20240709	103800	210084060	9240	9240	9240	9240	515
540	20240709	103700	205325460	9190	9190	9190	9190	0
541	20240709	103600	205325460	9190	9160	9190	9160	813
542	20240709	103500	197857040	9090	9090	9090	9090	0
543	20240709	103400	197857040	9090	9090	9090	9090	0
544	20240709	103300	197857040	9090	9180	9240	9090	5892
545	20240709	103200	144138300	9150	9150	9150	9150	0
546	20240709	103100	144138300	9150	9150	9150	9150	0
547	20240709	103000	144138300	9150	9150	9150	9150	0
548	20240709	102900	144138300	9150	9160	9160	9150	1000
549	20240709	102800	134986150	9160	9160	9160	9160	1
550	20240709	102700	134976990	9150	9150	9150	9150	0
551	20240709	102600	134976990	9150	9150	9150	9150	0
552	20240709	102500	134976990	9150	9150	9150	9150	0
553	20240709	102400	134976990	9150	9150	9150	9150	0
554	20240709	102300	134976990	9150	9150	9150	9150	0
555	20240709	102200	134976990	9150	9150	9150	9150	0
556	20240709	102100	134976990	9150	9150	9150	9150	0
557	20240709	102000	134976990	9150	9150	9150	9150	0
558	20240709	101900	134976990	9150	9150	9150	9150	0
559	20240709	101800	134976990	9150	9150	9150	9150	0
560	20240709	101700	134976990	9150	9150	9150	9150	0
561	20240709	101600	134976990	9150	9180	9180	9150	1150
562	20240709	101500	124448990	9180	9180	9180	9180	0
563	20240709	101400	124448990	9180	9180	9180	9180	0
564	20240709	101300	124448990	9180	9180	9180	9180	2
565	20240709	101200	124430630	9240	9240	9240	9240	100
566	20240709	101100	123506630	9240	9240	9240	9240	1176
567	20240709	101000	112640390	9240	9240	9240	9240	350
568	20240709	100900	109406390	9240	9240	9240	9240	0
569	20240709	100800	109406390	9240	9240	9240	9240	0
570	20240709	100700	109406390	9240	9240	9240	9240	1
571	20240709	100600	109397150	9180	9180	9180	9180	1
572	20240709	100500	109387970	9240	9200	9240	9200	2
573	20240709	100400	109369530	9240	9200	9240	9200	2
574	20240709	100300	109351090	9240	9240	9240	9240	1
575	20240709	100200	109341850	9230	9230	9230	9230	0
576	20240709	100100	109341850	9230	9230	9230	9230	0
577	20240709	100000	109341850	9230	9230	9230	9230	1
578	20240709	095900	109332620	9240	9210	9240	9210	11
579	20240709	095800	109231020	9230	9230	9230	9230	0
580	20240709	095700	109231020	9230	9230	9230	9230	30
581	20240709	095600	108954120	9230	9230	9230	9230	0
582	20240709	095500	108954120	9230	9230	9230	9230	0
583	20240709	095400	108954120	9230	9230	9230	9230	0
584	20240709	095300	108954120	9230	9230	9230	9230	0
585	20240709	095200	108954120	9230	9230	9230	9230	0
586	20240709	095100	108954120	9230	9230	9230	9230	1000
587	20240709	095000	99724120	9220	9220	9220	9220	0
588	20240709	094900	99724120	9220	9220	9220	9220	1
589	20240709	094800	99714900	9240	9240	9240	9240	0
590	20240709	094700	99714900	9240	9240	9240	9240	1
591	20240709	094600	99705660	9230	9230	9230	9230	2
592	20240709	094500	99687200	9240	9240	9240	9240	0
593	20240709	094400	99687200	9240	9240	9240	9240	0
594	20240709	094300	99687200	9240	9240	9240	9240	0
595	20240709	094200	99687200	9240	9240	9240	9240	0
596	20240709	094100	99687200	9240	9240	9240	9240	0
597	20240709	094000	99687200	9240	9240	9240	9240	0
598	20240709	093900	99687200	9240	9240	9240	9240	0
599	20240709	093800	99687200	9240	9240	9240	9240	0
600	20240709	093700	99687200	9240	9240	9240	9240	0
601	20240709	093600	99687200	9240	9240	9240	9240	2
602	20240709	093500	99668720	9230	9230	9230	9230	324
603	20240709	093400	96678200	9240	9210	9240	9210	30
604	20240709	093300	96401630	9210	9200	9210	9200	300
605	20240709	093200	93639230	9200	9200	9200	9200	0
606	20240709	093100	93639230	9200	9200	9200	9200	0
607	20240709	093000	93639230	9200	9200	9200	9200	0
608	20240709	092900	93639230	9200	9200	9200	9200	0
609	20240709	092800	93639230	9200	9160	9200	9140	1210
610	20240709	092700	82577270	9210	9210	9210	9210	0
611	20240709	092600	82577270	9210	9210	9210	9210	0
612	20240709	092500	82577270	9210	9210	9210	9210	0
613	20240709	092400	82577270	9210	9210	9210	9210	0
614	20240709	092300	82577270	9210	9210	9210	9210	0
615	20240709	092200	82577270	9210	9160	9210	9160	24
616	20240709	092100	82356930	9200	9210	9210	9200	70
617	20240709	092000	81712670	9220	9220	9220	9220	10
618	20240709	091900	81620470	9240	9240	9240	9240	54
619	20240709	091800	81121510	9240	9240	9240	9240	915
620	20240709	091700	72666910	9240	9230	9240	9230	150
621	20240709	091600	71281510	9200	9200	9200	9200	4
622	20240709	091500	71244710	9200	9210	9210	9200	300
623	20240709	091400	68484410	9240	9240	9240	9240	0
624	20240709	091300	68484410	9240	9240	9240	9240	3000
625	20240709	091200	40764410	9240	9240	9240	9230	1005
626	20240709	091100	31478260	9240	9220	9240	9220	1019
627	20240709	091000	22062940	9220	9210	9220	9210	29
628	20240709	090900	21795630	9220	9220	9220	9220	0
629	20240709	090800	21795630	9220	9210	9220	9210	143
630	20240709	090700	20477600	9210	9190	9210	9190	45
631	20240709	090600	20064030	9190	9140	9190	9140	1241
632	20240709	090500	8676700	9150	9140	9150	9140	711
633	20240709	090400	2171060	9130	9120	9130	9120	104
634	20240709	090300	1222080	9120	9120	9120	9120	0
635	20240709	090200	1222080	9120	9120	9120	9120	0
636	20240709	090100	1222080	9120	9120	9120	9120	3
637	20240709	090000	1194720	9120	9120	9120	9120	131