KissMeData/189330/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	204100	145735120	9640	9640	9640	9640	219
3	20240704	204000	145735120	9640	9640	9640	9640	0
4	20240704	203900	145735120	9640	9640	9640	9640	0
5	20240704	203800	145735120	9640	9640	9640	9640	0
6	20240704	203700	145735120	9640	9640	9640	9640	0
7	20240704	203600	145735120	9640	9640	9640	9640	0
8	20240704	203500	145735120	9640	9640	9640	9640	0
9	20240704	203400	145735120	9640	9640	9640	9640	0
10	20240704	203300	145735120	9640	9640	9640	9640	0
11	20240704	203200	145735120	9640	9640	9640	9640	0
12	20240704	203100	145735120	9640	9640	9640	9640	0
13	20240704	203000	145735120	9640	9640	9640	9640	0
14	20240704	202900	145735120	9640	9640	9640	9640	0
15	20240704	202800	145735120	9640	9640	9640	9640	0
16	20240704	202700	145735120	9640	9640	9640	9640	0
17	20240704	202600	145735120	9640	9640	9640	9640	0
18	20240704	202500	145735120	9640	9640	9640	9640	0
19	20240704	202400	145735120	9640	9640	9640	9640	0
20	20240704	202300	145735120	9640	9640	9640	9640	0
21	20240704	202200	145735120	9640	9640	9640	9640	0
22	20240704	202100	145735120	9640	9640	9640	9640	0
23	20240704	202000	145735120	9640	9640	9640	9640	0
24	20240704	201900	145735120	9640	9640	9640	9640	0
25	20240704	201800	145735120	9640	9640	9640	9640	0
26	20240704	201700	145735120	9640	9640	9640	9640	0
27	20240704	201600	145735120	9640	9640	9640	9640	0
28	20240704	201500	145735120	9640	9640	9640	9640	0
29	20240704	201400	145735120	9640	9640	9640	9640	0
30	20240704	201300	145735120	9640	9640	9640	9640	0
31	20240704	201200	145735120	9640	9640	9640	9640	0
32	20240704	201100	145735120	9640	9640	9640	9640	219
33	20240704	201000	145735120	9640	9640	9640	9640	0
34	20240704	200900	145735120	9640	9640	9640	9640	0
35	20240704	200800	145735120	9640	9640	9640	9640	0
36	20240704	200700	145735120	9640	9640	9640	9640	0
37	20240704	200600	145735120	9640	9640	9640	9640	0
38	20240704	200500	145735120	9640	9640	9640	9640	0
39	20240704	200400	145735120	9640	9640	9640	9640	0
40	20240704	200300	145735120	9640	9640	9640	9640	0
41	20240704	200200	145735120	9640	9640	9640	9640	0
42	20240704	200100	145735120	9640	9640	9640	9640	0
43	20240704	200000	145735120	9640	9640	9640	9640	0
44	20240704	195900	145735120	9640	9640	9640	9640	0
45	20240704	195800	145735120	9640	9640	9640	9640	0
46	20240704	195700	145735120	9640	9640	9640	9640	0
47	20240704	195600	145735120	9640	9640	9640	9640	0
48	20240704	195500	145735120	9640	9640	9640	9640	0
49	20240704	195400	145735120	9640	9640	9640	9640	0
50	20240704	195300	145735120	9640	9640	9640	9640	0
51	20240704	195200	145735120	9640	9640	9640	9640	0
52	20240704	195100	145735120	9640	9640	9640	9640	0
53	20240704	195000	145735120	9640	9640	9640	9640	0
54	20240704	194900	145735120	9640	9640	9640	9640	0
55	20240704	194800	145735120	9640	9640	9640	9640	0
56	20240704	194700	145735120	9640	9640	9640	9640	0
57	20240704	194600	145735120	9640	9640	9640	9640	0
58	20240704	194500	145735120	9640	9640	9640	9640	0
59	20240704	194400	145735120	9640	9640	9640	9640	0
60	20240704	194300	145735120	9640	9640	9640	9640	0
61	20240704	194200	145735120	9640	9640	9640	9640	0
62	20240704	194100	145735120	9640	9640	9640	9640	219
63	20240704	194000	145735120	9640	9640	9640	9640	0
64	20240704	193900	145735120	9640	9640	9640	9640	0
65	20240704	193800	145735120	9640	9640	9640	9640	0
66	20240704	193700	145735120	9640	9640	9640	9640	0
67	20240704	193600	145735120	9640	9640	9640	9640	0
68	20240704	193500	145735120	9640	9640	9640	9640	0
69	20240704	193400	145735120	9640	9640	9640	9640	0
70	20240704	193300	145735120	9640	9640	9640	9640	0
71	20240704	193200	145735120	9640	9640	9640	9640	0
72	20240704	193100	145735120	9640	9640	9640	9640	0
73	20240704	193000	145735120	9640	9640	9640	9640	0
74	20240704	192900	145735120	9640	9640	9640	9640	0
75	20240704	192800	145735120	9640	9640	9640	9640	0
76	20240704	192700	145735120	9640	9640	9640	9640	0
77	20240704	192600	145735120	9640	9640	9640	9640	0
78	20240704	192500	145735120	9640	9640	9640	9640	0
79	20240704	192400	145735120	9640	9640	9640	9640	0
80	20240704	192300	145735120	9640	9640	9640	9640	0
81	20240704	192200	145735120	9640	9640	9640	9640	0
82	20240704	192100	145735120	9640	9640	9640	9640	0
83	20240704	192000	145735120	9640	9640	9640	9640	0
84	20240704	191900	145735120	9640	9640	9640	9640	0
85	20240704	191800	145735120	9640	9640	9640	9640	0
86	20240704	191700	145735120	9640	9640	9640	9640	0
87	20240704	191600	145735120	9640	9640	9640	9640	0
88	20240704	191500	145735120	9640	9640	9640	9640	0
89	20240704	191400	145735120	9640	9640	9640	9640	0
90	20240704	191300	145735120	9640	9640	9640	9640	0
91	20240704	191200	145735120	9640	9640	9640	9640	0
92	20240704	191100	145735120	9640	9640	9640	9640	219
93	20240704	191000	145735120	9640	9640	9640	9640	0
94	20240704	190900	145735120	9640	9640	9640	9640	0
95	20240704	190800	145735120	9640	9640	9640	9640	0
96	20240704	190700	145735120	9640	9640	9640	9640	0
97	20240704	190600	145735120	9640	9640	9640	9640	0
98	20240704	190500	145735120	9640	9640	9640	9640	0
99	20240704	190400	145735120	9640	9640	9640	9640	0
100	20240704	190300	145735120	9640	9640	9640	9640	0
101	20240704	190200	145735120	9640	9640	9640	9640	0
102	20240704	190100	145735120	9640	9640	9640	9640	0
103	20240704	190000	145735120	9640	9640	9640	9640	0
104	20240704	185900	145735120	9640	9640	9640	9640	0
105	20240704	185800	145735120	9640	9640	9640	9640	0
106	20240704	185700	145735120	9640	9640	9640	9640	0
107	20240704	185600	145735120	9640	9640	9640	9640	0
108	20240704	185500	145735120	9640	9640	9640	9640	0
109	20240704	185400	145735120	9640	9640	9640	9640	0
110	20240704	185300	145735120	9640	9640	9640	9640	0
111	20240704	185200	145735120	9640	9640	9640	9640	0
112	20240704	185100	145735120	9640	9640	9640	9640	0
113	20240704	185000	145735120	9640	9640	9640	9640	0
114	20240704	184900	145735120	9640	9640	9640	9640	0
115	20240704	184800	145735120	9640	9640	9640	9640	0
116	20240704	184700	145735120	9640	9640	9640	9640	0
117	20240704	184600	145735120	9640	9640	9640	9640	0
118	20240704	184500	145735120	9640	9640	9640	9640	0
119	20240704	184400	145735120	9640	9640	9640	9640	0
120	20240704	184300	145735120	9640	9640	9640	9640	0
121	20240704	184200	145735120	9640	9640	9640	9640	0
122	20240704	184100	145735120	9640	9640	9640	9640	219
123	20240704	184000	145735120	9640	9640	9640	9640	0
124	20240704	183900	145735120	9640	9640	9640	9640	0
125	20240704	183800	145735120	9640	9640	9640	9640	0
126	20240704	183700	145735120	9640	9640	9640	9640	0
127	20240704	183600	145735120	9640	9640	9640	9640	0
128	20240704	183500	145735120	9640	9640	9640	9640	0
129	20240704	183400	145735120	9640	9640	9640	9640	0
130	20240704	183300	145735120	9640	9640	9640	9640	0
131	20240704	183200	145735120	9640	9640	9640	9640	0
132	20240704	183100	145735120	9640	9640	9640	9640	0
133	20240704	183000	145735120	9640	9640	9640	9640	0
134	20240704	182900	145735120	9640	9640	9640	9640	0
135	20240704	182800	145735120	9640	9640	9640	9640	0
136	20240704	182700	145735120	9640	9640	9640	9640	0
137	20240704	182600	145735120	9640	9640	9640	9640	0
138	20240704	182500	145735120	9640	9640	9640	9640	0
139	20240704	182400	145735120	9640	9640	9640	9640	0
140	20240704	182300	145735120	9640	9640	9640	9640	0
141	20240704	182200	145735120	9640	9640	9640	9640	0
142	20240704	182100	145735120	9640	9640	9640	9640	0
143	20240704	182000	145735120	9640	9640	9640	9640	0
144	20240704	181900	145735120	9640	9640	9640	9640	0
145	20240704	181800	145735120	9640	9640	9640	9640	0
146	20240704	181700	145735120	9640	9640	9640	9640	0
147	20240704	181600	145735120	9640	9640	9640	9640	0
148	20240704	181500	145735120	9640	9640	9640	9640	0
149	20240704	181400	145735120	9640	9640	9640	9640	0
150	20240704	181300	145735120	9640	9640	9640	9640	0
151	20240704	181200	145735120	9640	9640	9640	9640	0
152	20240704	181100	145735120	9640	9640	9640	9640	219
153	20240704	181000	145735120	9640	9640	9640	9640	0
154	20240704	180900	145735120	9640	9640	9640	9640	0
155	20240704	180800	145735120	9640	9640	9640	9640	0
156	20240704	180700	145735120	9640	9640	9640	9640	0
157	20240704	180600	145735120	9640	9640	9640	9640	0
158	20240704	180500	145735120	9640	9640	9640	9640	0
159	20240704	180400	145735120	9640	9640	9640	9640	0
160	20240704	180300	145735120	9640	9640	9640	9640	0
161	20240704	180200	145735120	9640	9640	9640	9640	0
162	20240704	180100	145735120	9640	9640	9640	9640	0
163	20240704	180000	145735120	9640	9640	9640	9640	0
164	20240704	175900	145735120	9640	9640	9640	9640	0
165	20240704	175800	145735120	9640	9640	9640	9640	0
166	20240704	175700	145735120	9640	9640	9640	9640	0
167	20240704	175600	145735120	9640	9640	9640	9640	0
168	20240704	175500	145735120	9640	9640	9640	9640	0
169	20240704	175400	145735120	9640	9640	9640	9640	0
170	20240704	175300	145735120	9640	9640	9640	9640	0
171	20240704	175200	145735120	9640	9640	9640	9640	0
172	20240704	175100	145735120	9640	9640	9640	9640	0
173	20240704	175000	145735120	9640	9640	9640	9640	0
174	20240704	174900	145735120	9640	9640	9640	9640	0
175	20240704	174800	145735120	9640	9640	9640	9640	0
176	20240704	174700	145735120	9640	9640	9640	9640	0
177	20240704	174600	145735120	9640	9640	9640	9640	0
178	20240704	174500	145735120	9640	9640	9640	9640	0
179	20240704	174400	145735120	9640	9640	9640	9640	0
180	20240704	174300	145735120	9640	9640	9640	9640	0
181	20240704	174200	145735120	9640	9640	9640	9640	0
182	20240704	174100	145735120	9640	9640	9640	9640	219
183	20240704	174000	145735120	9640	9640	9640	9640	0
184	20240704	173900	145735120	9640	9640	9640	9640	0
185	20240704	173800	145735120	9640	9640	9640	9640	0
186	20240704	173700	145735120	9640	9640	9640	9640	0
187	20240704	173600	145735120	9640	9640	9640	9640	0
188	20240704	173500	145735120	9640	9640	9640	9640	0
189	20240704	173400	145735120	9640	9640	9640	9640	0
190	20240704	173300	145735120	9640	9640	9640	9640	0
191	20240704	173200	145735120	9640	9640	9640	9640	0
192	20240704	173100	145735120	9640	9640	9640	9640	0
193	20240704	173000	145735120	9640	9640	9640	9640	0
194	20240704	172900	145735120	9640	9640	9640	9640	0
195	20240704	172800	145735120	9640	9640	9640	9640	0
196	20240704	172700	145735120	9640	9640	9640	9640	0
197	20240704	172600	145735120	9640	9640	9640	9640	0
198	20240704	172500	145735120	9640	9640	9640	9640	0
199	20240704	172400	145735120	9640	9640	9640	9640	0
200	20240704	172300	145735120	9640	9640	9640	9640	0
201	20240704	172200	145735120	9640	9640	9640	9640	0
202	20240704	172100	145735120	9640	9640	9640	9640	0
203	20240704	172000	145735120	9640	9640	9640	9640	0
204	20240704	171900	145735120	9640	9640	9640	9640	0
205	20240704	171800	145735120	9640	9640	9640	9640	0
206	20240704	171700	145735120	9640	9640	9640	9640	0
207	20240704	171600	145735120	9640	9640	9640	9640	0
208	20240704	171500	145735120	9640	9640	9640	9640	0
209	20240704	171400	145735120	9640	9640	9640	9640	0
210	20240704	171300	145735120	9640	9640	9640	9640	0
211	20240704	171200	145735120	9640	9640	9640	9640	0
212	20240704	171100	145735120	9640	9640	9640	9640	219
213	20240704	171000	145735120	9640	9640	9640	9640	0
214	20240704	170900	145735120	9640	9640	9640	9640	0
215	20240704	170800	145735120	9640	9640	9640	9640	0
216	20240704	170700	145735120	9640	9640	9640	9640	0
217	20240704	170600	145735120	9640	9640	9640	9640	0
218	20240704	170500	145735120	9640	9640	9640	9640	0
219	20240704	170400	145735120	9640	9640	9640	9640	0
220	20240704	170300	145735120	9640	9640	9640	9640	0
221	20240704	170200	145735120	9640	9640	9640	9640	0
222	20240704	170100	145735120	9640	9640	9640	9640	0
223	20240704	170000	145735120	9640	9640	9640	9640	0
224	20240704	165900	145735120	9640	9640	9640	9640	0
225	20240704	165800	145735120	9640	9640	9640	9640	0
226	20240704	165700	145735120	9640	9640	9640	9640	0
227	20240704	165600	145735120	9640	9640	9640	9640	0
228	20240704	165500	145735120	9640	9640	9640	9640	0
229	20240704	165400	145735120	9640	9640	9640	9640	0
230	20240704	165300	145735120	9640	9640	9640	9640	0
231	20240704	165200	145735120	9640	9640	9640	9640	0
232	20240704	165100	145735120	9640	9640	9640	9640	0
233	20240704	165000	145735120	9640	9640	9640	9640	0
234	20240704	164900	145735120	9640	9640	9640	9640	0
235	20240704	164800	145735120	9640	9640	9640	9640	0
236	20240704	164700	145735120	9640	9640	9640	9640	0
237	20240704	164600	145735120	9640	9640	9640	9640	0
238	20240704	164500	145735120	9640	9640	9640	9640	0
239	20240704	164400	145735120	9640	9640	9640	9640	0
240	20240704	164300	145735120	9640	9640	9640	9640	0
241	20240704	164200	145735120	9640	9640	9640	9640	0
242	20240704	164100	145735120	9640	9640	9640	9640	219
243	20240704	164000	145735120	9640	9640	9640	9640	0
244	20240704	163900	145735120	9640	9640	9640	9640	0
245	20240704	163800	145735120	9640	9640	9640	9640	0
246	20240704	163700	145735120	9640	9640	9640	9640	0
247	20240704	163600	145735120	9640	9640	9640	9640	0
248	20240704	163500	145735120	9640	9640	9640	9640	0
249	20240704	163400	145735120	9640	9640	9640	9640	0
250	20240704	163300	145735120	9640	9640	9640	9640	0
251	20240704	163200	145735120	9640	9640	9640	9640	0
252	20240704	163100	145735120	9640	9640	9640	9640	0
253	20240704	163000	145735120	9640	9640	9640	9640	0
254	20240704	162900	145735120	9640	9640	9640	9640	0
255	20240704	162800	145735120	9640	9640	9640	9640	0
256	20240704	162700	145735120	9640	9640	9640	9640	0
257	20240704	162600	145735120	9640	9640	9640	9640	0
258	20240704	162500	145735120	9640	9640	9640	9640	0
259	20240704	162400	145735120	9640	9640	9640	9640	0
260	20240704	162300	145735120	9640	9640	9640	9640	0
261	20240704	162200	145735120	9640	9640	9640	9640	0
262	20240704	162100	145735120	9640	9640	9640	9640	0
263	20240704	162000	145735120	9640	9640	9640	9640	0
264	20240704	161900	145735120	9640	9640	9640	9640	0
265	20240704	161800	145735120	9640	9640	9640	9640	0
266	20240704	161700	145735120	9640	9640	9640	9640	0
267	20240704	161600	145735120	9640	9640	9640	9640	0
268	20240704	161500	145735120	9640	9640	9640	9640	0
269	20240704	161400	145735120	9640	9640	9640	9640	0
270	20240704	161300	145735120	9640	9640	9640	9640	0
271	20240704	161200	145735120	9640	9640	9640	9640	0
272	20240704	161100	145735120	9640	9640	9640	9640	219
273	20240704	161000	145735120	9640	9640	9640	9640	0
274	20240704	160900	145735120	9640	9640	9640	9640	0
275	20240704	160800	145735120	9640	9640	9640	9640	0
276	20240704	160700	145735120	9640	9640	9640	9640	0
277	20240704	160600	145735120	9640	9640	9640	9640	0
278	20240704	160500	145735120	9640	9640	9640	9640	0
279	20240704	160400	145735120	9640	9640	9640	9640	0
280	20240704	160300	145735120	9640	9640	9640	9640	0
281	20240704	160200	145735120	9640	9640	9640	9640	0
282	20240704	160100	145735120	9640	9640	9640	9640	0
283	20240704	160000	145735120	9640	9640	9640	9640	0
284	20240704	155900	145735120	9640	9640	9640	9640	0
285	20240704	155800	145735120	9640	9640	9640	9640	0
286	20240704	155700	145735120	9640	9640	9640	9640	0
287	20240704	155600	145735120	9640	9640	9640	9640	0
288	20240704	155500	145735120	9640	9640	9640	9640	0
289	20240704	155400	145735120	9640	9640	9640	9640	0
290	20240704	155300	145735120	9640	9640	9640	9640	0
291	20240704	155200	145735120	9640	9640	9640	9640	0
292	20240704	155100	145735120	9640	9640	9640	9640	0
293	20240704	155000	145735120	9640	9640	9640	9640	0
294	20240704	154900	145735120	9640	9640	9640	9640	0
295	20240704	154800	145735120	9640	9640	9640	9640	0
296	20240704	154700	145735120	9640	9640	9640	9640	0
297	20240704	154600	145735120	9640	9640	9640	9640	0
298	20240704	154500	145735120	9640	9640	9640	9640	0
299	20240704	154400	145735120	9640	9640	9640	9640	0
300	20240704	154300	145735120	9640	9640	9640	9640	0
301	20240704	154200	145735120	9640	9640	9640	9640	0
302	20240704	154100	145735120	9640	9640	9640	9640	219
303	20240704	154000	145735120	9640	9640	9640	9640	0
304	20240704	153900	145735120	9640	9640	9640	9640	0
305	20240704	153800	145735120	9640	9640	9640	9640	0
306	20240704	153700	145735120	9640	9640	9640	9640	0
307	20240704	153600	145735120	9640	9640	9640	9640	0
308	20240704	153500	145735120	9640	9640	9640	9640	0
309	20240704	153400	145735120	9640	9640	9640	9640	0
310	20240704	153300	145735120	9640	9640	9640	9640	0
311	20240704	153200	145735120	9640	9640	9640	9640	0
312	20240704	153100	145735120	9640	9640	9640	9640	0
313	20240704	153000	145735120	9640	9640	9640	9640	219
314	20240704	152900	143623960	9660	9660	9660	9660	0
315	20240704	152800	143623960	9660	9660	9660	9660	0
316	20240704	152700	143623960	9660	9660	9660	9660	0
317	20240704	152600	143623960	9660	9660	9660	9660	0
318	20240704	152500	143623960	9660	9660	9660	9660	0
319	20240704	152400	143623960	9660	9660	9660	9660	0
320	20240704	152300	143623960	9660	9660	9660	9660	0
321	20240704	152200	143623960	9660	9660	9660	9660	0
322	20240704	152100	143623960	9660	9660	9660	9660	0
323	20240704	152000	143623960	9660	9660	9660	9660	0
324	20240704	151900	143623960	9660	9660	9660	9660	300
325	20240704	151800	140725960	9670	9670	9670	9670	0
326	20240704	151700	140725960	9670	9670	9670	9670	0
327	20240704	151600	140725960	9670	9670	9670	9670	0
328	20240704	151500	140725960	9670	9670	9670	9660	332
329	20240704	151400	137515840	9660	9660	9660	9660	0
330	20240704	151300	137515840	9660	9660	9660	9660	0
331	20240704	151200	137515840	9660	9660	9660	9660	0
332	20240704	151100	137515840	9660	9660	9660	9660	0
333	20240704	151000	137515840	9660	9660	9660	9660	0
334	20240704	150900	137515840	9660	9660	9660	9660	0
335	20240704	150800	137515840	9660	9660	9660	9660	0
336	20240704	150700	137515840	9660	9660	9660	9660	0
337	20240704	150600	137515840	9660	9660	9660	9660	0
338	20240704	150500	137515840	9660	9660	9660	9660	0
339	20240704	150400	137515840	9660	9700	9700	9660	1384
340	20240704	150300	124136130	9710	9740	9740	9710	24
341	20240704	150200	123902850	9740	9740	9740	9740	0
342	20240704	150100	123902850	9740	9740	9740	9740	25
343	20240704	150000	123659350	9740	9740	9740	9740	0
344	20240704	145900	123659350	9740	9740	9740	9740	32
345	20240704	145800	123347670	9740	9740	9740	9740	0
346	20240704	145700	123347670	9740	9740	9740	9740	0
347	20240704	145600	123347670	9740	9740	9740	9740	0
348	20240704	145500	123347670	9740	9740	9740	9740	0
349	20240704	145400	123347670	9740	9740	9740	9740	0
350	20240704	145300	123347670	9740	9740	9740	9740	0
351	20240704	145200	123347670	9740	9740	9740	9740	23
352	20240704	145100	123123650	9760	9750	9760	9750	104
353	20240704	145000	122109330	9740	9740	9740	9740	1
354	20240704	144900	122099590	9740	9740	9740	9740	0
355	20240704	144800	122099590	9740	9740	9740	9740	0
356	20240704	144700	122099590	9740	9740	9740	9740	0
357	20240704	144600	122099590	9740	9750	9750	9740	388
358	20240704	144500	118316760	9750	9750	9750	9750	0
359	20240704	144400	118316760	9750	9750	9750	9750	10
360	20240704	144300	118219260	9750	9750	9750	9750	0
361	20240704	144200	118219260	9750	9750	9750	9750	0
362	20240704	144100	118219260	9750	9750	9750	9750	0
363	20240704	144000	118219260	9750	9750	9750	9750	0
364	20240704	143900	118219260	9750	9750	9750	9750	0
365	20240704	143800	118219260	9750	9750	9750	9750	0
366	20240704	143700	118219260	9750	9750	9750	9750	5
367	20240704	143600	118170510	9750	9760	9760	9750	26
368	20240704	143500	117916970	9750	9750	9750	9750	0
369	20240704	143400	117916970	9750	9750	9750	9750	0
370	20240704	143300	117916970	9750	9750	9750	9750	9
371	20240704	143200	117829220	9780	9780	9780	9780	1
372	20240704	143100	117819440	9780	9780	9780	9780	0
373	20240704	143000	117819440	9780	9780	9780	9780	0
374	20240704	142900	117819440	9780	9780	9780	9780	0
375	20240704	142800	117819440	9780	9780	9780	9780	0
376	20240704	142700	117819440	9780	9780	9780	9780	0
377	20240704	142600	117819440	9780	9780	9780	9780	0
378	20240704	142500	117819440	9780	9780	9780	9780	11
379	20240704	142400	117711860	9780	9730	9780	9730	74
380	20240704	142300	116990110	9700	9700	9700	9700	0
381	20240704	142200	116990110	9700	9700	9700	9700	0
382	20240704	142100	116990110	9700	9700	9700	9700	30
383	20240704	142000	116699110	9710	9710	9710	9710	20
384	20240704	141900	116504910	9700	9720	9720	9700	165
385	20240704	141800	114904210	9730	9730	9730	9730	3
386	20240704	141700	114875020	9730	9730	9730	9730	1
387	20240704	141600	114865290	9730	9730	9730	9730	0
388	20240704	141500	114865290	9730	9730	9730	9730	0
389	20240704	141400	114865290	9730	9730	9730	9730	0
390	20240704	141300	114865290	9730	9730	9730	9730	1
391	20240704	141200	114855560	9740	9740	9740	9740	0
392	20240704	141100	114855560	9740	9740	9740	9740	0
393	20240704	141000	114855560	9740	9740	9740	9740	0
394	20240704	140900	114855560	9740	9740	9740	9740	303
395	20240704	140800	111904340	9780	9780	9780	9780	0
396	20240704	140700	111904340	9780	9780	9780	9780	0
397	20240704	140600	111904340	9780	9780	9780	9780	0
398	20240704	140500	111904340	9780	9780	9780	9780	5
399	20240704	140400	111855440	9740	9740	9740	9740	0
400	20240704	140300	111855440	9740	9740	9740	9740	90
401	20240704	140200	110978840	9800	9800	9800	9800	0
402	20240704	140100	110978840	9800	9800	9800	9800	0
403	20240704	140000	110978840	9800	9800	9800	9800	0
404	20240704	135900	110978840	9800	9800	9800	9800	1
405	20240704	135800	110969040	9740	9740	9740	9740	0
406	20240704	135700	110969040	9740	9740	9740	9740	0
407	20240704	135600	110969040	9740	9740	9740	9740	20
408	20240704	135500	110774240	9800	9800	9800	9800	0
409	20240704	135400	110774240	9800	9800	9800	9800	0
410	20240704	135300	110774240	9800	9800	9800	9800	0
411	20240704	135200	110774240	9800	9800	9800	9800	0
412	20240704	135100	110774240	9800	9790	9800	9790	90
413	20240704	135000	109892340	9800	9800	9800	9800	0
414	20240704	134900	109892340	9800	9690	9800	9690	732
415	20240704	134800	102790040	9650	9650	9650	9650	0
416	20240704	134700	102790040	9650	9650	9650	9650	49
417	20240704	134600	102317190	9650	9650	9650	9650	0
418	20240704	134500	102317190	9650	9650	9650	9650	0
419	20240704	134400	102317190	9650	9650	9650	9650	0
420	20240704	134300	102317190	9650	9650	9650	9650	0
421	20240704	134200	102317190	9650	9650	9650	9650	0
422	20240704	134100	102317190	9650	9650	9650	9650	0
423	20240704	134000	102317190	9650	9650	9650	9650	0
424	20240704	133900	102317190	9650	9650	9650	9650	0
425	20240704	133800	102317190	9650	9650	9650	9650	0
426	20240704	133700	102317190	9650	9650	9650	9650	30
427	20240704	133600	102027690	9650	9680	9680	9650	150
428	20240704	133500	100578110	9680	9680	9680	9680	0
429	20240704	133400	100578110	9680	9680	9680	9680	2
430	20240704	133300	100558750	9680	9680	9680	9680	0
431	20240704	133200	100558750	9680	9680	9680	9680	0
432	20240704	133100	100558750	9680	9680	9680	9680	0
433	20240704	133000	100558750	9680	9680	9680	9680	3
434	20240704	132900	100529710	9680	9680	9680	9680	0
435	20240704	132800	100529710	9680	9680	9680	9680	0
436	20240704	132700	100529710	9680	9680	9680	9680	10
437	20240704	132600	100432910	9680	9680	9680	9680	0
438	20240704	132500	100432910	9680	9680	9680	9680	7
439	20240704	132400	100365150	9670	9670	9670	9670	0
440	20240704	132300	100365150	9670	9670	9670	9670	0
441	20240704	132200	100365150	9670	9670	9670	9670	4
442	20240704	132100	100326470	9660	9660	9660	9660	0
443	20240704	132000	100326470	9660	9660	9660	9660	0
444	20240704	131900	100326470	9660	9660	9660	9660	0
445	20240704	131800	100326470	9660	9660	9660	9660	0
446	20240704	131700	100326470	9660	9660	9660	9660	0
447	20240704	131600	100326470	9660	9660	9660	9660	0
448	20240704	131500	100326470	9660	9660	9660	9660	0
449	20240704	131400	100326470	9660	9660	9660	9660	0
450	20240704	131300	100326470	9660	9660	9660	9660	0
451	20240704	131200	100326470	9660	9660	9660	9660	0
452	20240704	131100	100326470	9660	9660	9660	9660	0
453	20240704	131000	100326470	9660	9660	9660	9660	0
454	20240704	130900	100326470	9660	9660	9660	9660	0
455	20240704	130800	100326470	9660	9660	9660	9660	0
456	20240704	130700	100326470	9660	9660	9660	9660	0
457	20240704	130600	100326470	9660	9660	9660	9660	0
458	20240704	130500	100326470	9660	9660	9660	9660	0
459	20240704	130400	100326470	9660	9660	9660	9660	0
460	20240704	130300	100326470	9660	9660	9660	9660	0
461	20240704	130200	100326470	9660	9660	9660	9660	0
462	20240704	130100	100326470	9660	9660	9660	9660	0
463	20240704	130000	100326470	9660	9660	9660	9660	0
464	20240704	125900	100326470	9660	9660	9660	9660	0
465	20240704	125800	100326470	9660	9660	9660	9660	0
466	20240704	125700	100326470	9660	9660	9660	9660	0
467	20240704	125600	100326470	9660	9660	9660	9660	0
468	20240704	125500	100326470	9660	9660	9660	9660	1
469	20240704	125400	100316810	9680	9680	9680	9680	0
470	20240704	125300	100316810	9680	9680	9680	9680	0
471	20240704	125200	100316810	9680	9680	9680	9680	3
472	20240704	125100	100287770	9700	9700	9700	9700	0
473	20240704	125000	100287770	9700	9700	9700	9700	0
474	20240704	124900	100287770	9700	9700	9700	9700	0
475	20240704	124800	100287770	9700	9700	9700	9700	0
476	20240704	124700	100287770	9700	9700	9700	9700	1
477	20240704	124600	100278070	9700	9700	9700	9700	0
478	20240704	124500	100278070	9700	9700	9700	9700	0
479	20240704	124400	100278070	9700	9700	9700	9700	0
480	20240704	124300	100278070	9700	9700	9700	9700	3
481	20240704	124200	100248970	9700	9700	9700	9700	2
482	20240704	124100	100229570	9650	9650	9650	9650	0
483	20240704	124000	100229570	9650	9650	9650	9650	0
484	20240704	123900	100229570	9650	9650	9650	9650	96
485	20240704	123800	99303170	9650	9670	9670	9650	17
486	20240704	123700	99138980	9650	9650	9650	9650	0
487	20240704	123600	99138980	9650	9650	9650	9650	0
488	20240704	123500	99138980	9650	9650	9650	9650	1
489	20240704	123400	99129330	9660	9660	9660	9660	0
490	20240704	123300	99129330	9660	9660	9660	9660	0
491	20240704	123200	99129330	9660	9660	9660	9660	0
492	20240704	123100	99129330	9660	9660	9660	9660	0
493	20240704	123000	99129330	9660	9660	9660	9660	0
494	20240704	122900	99129330	9660	9660	9660	9660	0
495	20240704	122800	99129330	9660	9660	9660	9660	0
496	20240704	122700	99129330	9660	9660	9660	9660	200
497	20240704	122600	97197330	9670	9670	9670	9670	0
498	20240704	122500	97197330	9670	9670	9670	9670	0
499	20240704	122400	97197330	9670	9670	9670	9670	0
500	20240704	122300	97197330	9670	9670	9680	9670	550
501	20240704	122200	91878690	9680	9680	9680	9680	1
502	20240704	122100	91869010	9680	9680	9680	9680	30
503	20240704	122000	91578610	9680	9680	9680	9680	0
504	20240704	121900	91578610	9680	9680	9680	9680	0
505	20240704	121800	91578610	9680	9680	9680	9680	30
506	20240704	121700	91288210	9680	9680	9680	9680	0
507	20240704	121600	91288210	9680	9680	9680	9680	86
508	20240704	121500	90455730	9680	9680	9680	9680	0
509	20240704	121400	90455730	9680	9680	9680	9680	0
510	20240704	121300	90455730	9680	9690	9690	9680	3
511	20240704	121200	90426680	9680	9680	9680	9680	0
512	20240704	121100	90426680	9680	9680	9680	9680	0
513	20240704	121000	90426680	9680	9680	9680	9680	0
514	20240704	120900	90426680	9680	9680	9680	9680	0
515	20240704	120800	90426680	9680	9680	9680	9680	0
516	20240704	120700	90426680	9680	9680	9680	9680	0
517	20240704	120600	90426680	9680	9680	9680	9680	0
518	20240704	120500	90426680	9680	9680	9680	9680	0
519	20240704	120400	90426680	9680	9680	9680	9680	0
520	20240704	120300	90426680	9680	9690	9690	9680	76
521	20240704	120200	89690890	9690	9700	9700	9690	50
522	20240704	120100	89206340	9690	9690	9690	9690	0
523	20240704	120000	89206340	9690	9690	9690	9690	0
524	20240704	115900	89206340	9690	9690	9690	9690	0
525	20240704	115800	89206340	9690	9690	9690	9690	0
526	20240704	115700	89206340	9690	9690	9690	9690	0
527	20240704	115600	89206340	9690	9690	9690	9690	0
528	20240704	115500	89206340	9690	9690	9690	9690	0
529	20240704	115400	89206340	9690	9690	9690	9690	0
530	20240704	115300	89206340	9690	9690	9690	9690	0
531	20240704	115200	89206340	9690	9690	9690	9690	0
532	20240704	115100	89206340	9690	9690	9690	9690	0
533	20240704	115000	89206340	9690	9690	9690	9690	1
534	20240704	114900	89196650	9710	9710	9710	9710	0
535	20240704	114800	89196650	9710	9710	9710	9710	0
536	20240704	114700	89196650	9710	9710	9710	9710	0
537	20240704	114600	89196650	9710	9720	9720	9710	145
538	20240704	114500	87788550	9760	9760	9760	9760	0
539	20240704	114400	87788550	9760	9760	9760	9760	1
540	20240704	114300	87778790	9760	9760	9760	9760	0
541	20240704	114200	87778790	9760	9760	9760	9760	0
542	20240704	114100	87778790	9760	9760	9760	9760	0
543	20240704	114000	87778790	9760	9760	9760	9760	0
544	20240704	113900	87778790	9760	9760	9760	9760	0
545	20240704	113800	87778790	9760	9750	9760	9750	70
546	20240704	113700	87095630	9730	9730	9730	9730	0
547	20240704	113600	87095630	9730	9730	9730	9730	0
548	20240704	113500	87095630	9730	9730	9730	9730	0
549	20240704	113400	87095630	9730	9730	9730	9730	0
550	20240704	113300	87095630	9730	9730	9730	9730	0
551	20240704	113200	87095630	9730	9730	9730	9730	0
552	20240704	113100	87095630	9730	9730	9730	9730	0
553	20240704	113000	87095630	9730	9750	9750	9730	208
554	20240704	112900	85070790	9760	9770	9770	9760	50
555	20240704	112800	84582590	9780	9790	9790	9780	57
556	20240704	112700	84024800	9800	9800	9800	9800	14
557	20240704	112600	83887600	9800	9800	9800	9800	2
558	20240704	112500	83868000	9800	9800	9800	9800	2
559	20240704	112400	83848400	9800	9800	9800	9800	0
560	20240704	112300	83848400	9800	9800	9800	9800	0
561	20240704	112200	83848400	9800	9800	9800	9800	20
562	20240704	112100	83652400	9800	9800	9800	9800	54
563	20240704	112000	83123200	9800	9800	9800	9800	0
564	20240704	111900	83123200	9800	9800	9800	9800	0
565	20240704	111800	83123200	9800	9900	9900	9800	95
566	20240704	111700	82190700	9900	9900	9900	9900	1
567	20240704	111600	82180800	9890	9970	9980	9890	89
568	20240704	111500	81299000	9940	9790	9940	9790	727
569	20240704	111400	74151470	9800	9770	9800	9770	65
570	20240704	111300	73515560	9770	9800	9800	9770	72
571	20240704	111200	72811140	9790	9740	9790	9740	739
572	20240704	111100	65593380	9730	9640	9730	9630	890
573	20240704	111000	56981130	9640	9640	9640	9640	0
574	20240704	110900	56981130	9640	9640	9640	9640	0
575	20240704	110800	56981130	9640	9640	9640	9640	0
576	20240704	110700	56981130	9640	9640	9640	9640	0
577	20240704	110600	56981130	9640	9640	9640	9640	2
578	20240704	110500	56961850	9650	9650	9650	9650	0
579	20240704	110400	56961850	9650	9650	9650	9650	1
580	20240704	110300	56952200	9660	9660	9660	9660	0
581	20240704	110200	56952200	9660	9660	9660	9660	0
582	20240704	110100	56952200	9660	9660	9660	9660	0
583	20240704	110000	56952200	9660	9660	9660	9660	0
584	20240704	105900	56952200	9660	9650	9680	9650	16
585	20240704	105800	56797650	9650	9650	9650	9650	0
586	20240704	105700	56797650	9650	9650	9650	9650	0
587	20240704	105600	56797650	9650	9650	9650	9650	0
588	20240704	105500	56797650	9650	9650	9650	9650	0
589	20240704	105400	56797650	9650	9650	9650	9650	5
590	20240704	105300	56749400	9650	9630	9650	9630	26
591	20240704	105200	56498520	9550	9620	9620	9550	171
592	20240704	105100	54860440	9620	9620	9620	9620	2
593	20240704	105000	54841200	9620	9590	9620	9590	10
594	20240704	104900	54745250	9550	9550	9550	9550	0
595	20240704	104800	54745250	9550	9550	9550	9550	0
596	20240704	104700	54745250	9550	9550	9550	9550	0
597	20240704	104600	54745250	9550	9580	9580	9550	300
598	20240704	104500	51879120	9590	9590	9590	9590	0
599	20240704	104400	51879120	9590	9590	9590	9590	0
600	20240704	104300	51879120	9590	9590	9590	9590	28
601	20240704	104200	51610600	9590	9590	9590	9590	11
602	20240704	104100	51505110	9590	9590	9590	9590	0
603	20240704	104000	51505110	9590	9590	9590	9590	0
604	20240704	103900	51505110	9590	9590	9590	9590	0
605	20240704	103800	51505110	9590	9590	9590	9590	0
606	20240704	103700	51505110	9590	9590	9590	9590	0
607	20240704	103600	51505110	9590	9590	9590	9590	0
608	20240704	103500	51505110	9590	9600	9600	9590	50
609	20240704	103400	51025600	9590	9600	9600	9590	520
610	20240704	103300	46038790	9590	9600	9600	9590	50
611	20240704	103200	45559090	9620	9620	9620	9620	0
612	20240704	103100	45559090	9620	9610	9620	9610	2
613	20240704	103000	45539860	9590	9590	9590	9590	0
614	20240704	102900	45539860	9590	9610	9610	9590	1120
615	20240704	102800	34796970	9610	9610	9610	9610	0
616	20240704	102700	34796970	9610	9610	9610	9610	80
617	20240704	102600	34028170	9620	9620	9620	9620	200
618	20240704	102500	32104170	9620	9620	9620	9620	7
619	20240704	102400	32036830	9620	9620	9620	9620	100
620	20240704	102300	31074830	9620	9620	9620	9620	0
621	20240704	102200	31074830	9620	9620	9620	9620	21
622	20240704	102100	30872810	9630	9630	9630	9630	18
623	20240704	102000	30699470	9650	9650	9650	9650	0
624	20240704	101900	30699470	9650	9650	9650	9650	227
625	20240704	101800	28508920	9690	9690	9690	9690	0
626	20240704	101700	28508920	9690	9690	9690	9690	0
627	20240704	101600	28508920	9690	9690	9690	9690	0
628	20240704	101500	28508920	9690	9690	9690	9690	0
629	20240704	101400	28508920	9690	9690	9690	9690	0
630	20240704	101300	28508920	9690	9690	9690	9690	0
631	20240704	101200	28508920	9690	9690	9690	9690	0
632	20240704	101100	28508920	9690	9690	9690	9690	0
633	20240704	101000	28508920	9690	9690	9690	9690	0
634	20240704	100900	28508920	9690	9690	9690	9690	0
635	20240704	100800	28508920	9690	9690	9690	9690	0
636	20240704	100700	28508920	9690	9690	9690	9690	0
637	20240704	100600	28508920	9690	9690	9690	9690	0
638	20240704	100500	28508920	9690	9690	9690	9690	2
639	20240704	100400	28489540	9700	9700	9700	9700	0
640	20240704	100300	28489540	9700	9700	9700	9700	0
641	20240704	100200	28489540	9700	9700	9700	9700	0
642	20240704	100100	28489540	9700	9700	9700	9700	0
643	20240704	100000	28489540	9700	9700	9700	9700	0
644	20240704	095900	28489540	9700	9700	9700	9700	1
645	20240704	095800	28479840	9700	9700	9700	9700	0
646	20240704	095700	28479840	9700	9700	9700	9700	0
647	20240704	095600	28479840	9700	9700	9700	9700	2
648	20240704	095500	28460440	9700	9700	9700	9700	3
649	20240704	095400	28431340	9700	9700	9700	9700	1
650	20240704	095300	28421640	9700	9700	9700	9700	1
651	20240704	095200	28411940	9700	9630	9700	9630	9
652	20240704	095100	28325100	9630	9630	9630	9630	0
653	20240704	095000	28325100	9630	9630	9630	9630	0
654	20240704	094900	28325100	9630	9630	9630	9630	0
655	20240704	094800	28325100	9630	9630	9630	9630	0
656	20240704	094700	28325100	9630	9640	9640	9630	210
657	20240704	094600	26302030	9700	9700	9700	9700	0
658	20240704	094500	26302030	9700	9700	9700	9700	0
659	20240704	094400	26302030	9700	9700	9700	9700	0
660	20240704	094300	26302030	9700	9700	9700	9700	0
661	20240704	094200	26302030	9700	9700	9700	9700	0
662	20240704	094100	26302030	9700	9700	9700	9700	0
663	20240704	094000	26302030	9700	9700	9700	9700	140
664	20240704	093900	24944030	9690	9690	9690	9690	0
665	20240704	093800	24944030	9690	9690	9690	9690	0
666	20240704	093700	24944030	9690	9690	9690	9690	0
667	20240704	093600	24944030	9690	9690	9690	9690	0
668	20240704	093500	24944030	9690	9690	9690	9690	99
669	20240704	093400	23984720	9690	9690	9690	9690	451
670	20240704	093300	19614530	9630	9690	9690	9630	140
671	20240704	093200	18260330	9690	9690	9690	9690	0
672	20240704	093100	18260330	9690	9690	9690	9690	7
673	20240704	093000	18192500	9690	9690	9690	9690	0
674	20240704	092900	18192500	9690	9690	9690	9690	99
675	20240704	092800	17233190	9690	9690	9690	9690	27
676	20240704	092700	16971560	9690	9620	9690	9620	122
677	20240704	092600	15797780	9610	9620	9620	9610	99
678	20240704	092500	14845510	9620	9620	9620	9620	0
679	20240704	092400	14845510	9620	9620	9620	9620	0
680	20240704	092300	14845510	9620	9620	9620	9620	49
681	20240704	092200	14374130	9630	9640	9640	9620	218
682	20240704	092100	12275690	9650	9650	9650	9650	85
683	20240704	092000	11455440	9650	9650	9650	9650	0
684	20240704	091900	11455440	9650	9650	9650	9650	20
685	20240704	091800	11262440	9650	9650	9650	9650	47
686	20240704	091700	10808890	9650	9650	9650	9650	30
687	20240704	091600	10519390	9710	9710	9710	9710	0
688	20240704	091500	10519390	9710	9710	9710	9710	30
689	20240704	091400	10228090	9710	9710	9710	9710	323
690	20240704	091300	7091760	9710	9710	9710	9710	0
691	20240704	091200	7091760	9710	9710	9710	9710	14
692	20240704	091100	6955820	9650	9650	9650	9650	73
693	20240704	091000	6251370	9650	9660	9660	9650	50
694	20240704	090900	5768420	9660	9790	9790	9660	51
695	20240704	090800	5271620	9790	9780	9790	9780	8
696	20240704	090700	5193310	9650	9650	9650	9650	380
697	20240704	090600	1526310	9800	9800	9800	9800	14
698	20240704	090500	1389110	9800	9670	9810	9670	33
699	20240704	090400	1066560	9670	9670	9670	9670	0
700	20240704	090300	1066560	9670	9670	9670	9670	1
701	20240704	090200	1056890	9610	9620	9620	9610	19
702	20240704	090100	874180	9610	9610	9610	9610	0
703	20240704	090000	874180	9610	9610	9620	9610	57