KissMeData/159010/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	203500	77810360	9760	9760	9760	9760	37
3	20240701	203400	77810360	9760	9760	9760	9760	0
4	20240701	203300	77810360	9760	9760	9760	9760	0
5	20240701	203200	77810360	9760	9760	9760	9760	0
6	20240701	203100	77810360	9760	9760	9760	9760	0
7	20240701	203000	77810360	9760	9760	9760	9760	0
8	20240701	202900	77810360	9760	9760	9760	9760	0
9	20240701	202800	77810360	9760	9760	9760	9760	0
10	20240701	202700	77810360	9760	9760	9760	9760	0
11	20240701	202600	77810360	9760	9760	9760	9760	0
12	20240701	202500	77810360	9760	9760	9760	9760	0
13	20240701	202400	77810360	9760	9760	9760	9760	0
14	20240701	202300	77810360	9760	9760	9760	9760	0
15	20240701	202200	77810360	9760	9760	9760	9760	0
16	20240701	202100	77810360	9760	9760	9760	9760	0
17	20240701	202000	77810360	9760	9760	9760	9760	0
18	20240701	201900	77810360	9760	9760	9760	9760	0
19	20240701	201800	77810360	9760	9760	9760	9760	0
20	20240701	201700	77810360	9760	9760	9760	9760	0
21	20240701	201600	77810360	9760	9760	9760	9760	0
22	20240701	201500	77810360	9760	9760	9760	9760	0
23	20240701	201400	77810360	9760	9760	9760	9760	0
24	20240701	201300	77810360	9760	9760	9760	9760	0
25	20240701	201200	77810360	9760	9760	9760	9760	0
26	20240701	201100	77810360	9760	9760	9760	9760	0
27	20240701	201000	77810360	9760	9760	9760	9760	0
28	20240701	200900	77810360	9760	9760	9760	9760	0
29	20240701	200800	77810360	9760	9760	9760	9760	0
30	20240701	200700	77810360	9760	9760	9760	9760	0
31	20240701	200600	77810360	9760	9760	9760	9760	0
32	20240701	200500	77810360	9760	9760	9760	9760	37
33	20240701	200400	77810360	9760	9760	9760	9760	0
34	20240701	200300	77810360	9760	9760	9760	9760	0
35	20240701	200200	77810360	9760	9760	9760	9760	0
36	20240701	200100	77810360	9760	9760	9760	9760	0
37	20240701	200000	77810360	9760	9760	9760	9760	0
38	20240701	195900	77810360	9760	9760	9760	9760	0
39	20240701	195800	77810360	9760	9760	9760	9760	0
40	20240701	195700	77810360	9760	9760	9760	9760	0
41	20240701	195600	77810360	9760	9760	9760	9760	0
42	20240701	195500	77810360	9760	9760	9760	9760	0
43	20240701	195400	77810360	9760	9760	9760	9760	0
44	20240701	195300	77810360	9760	9760	9760	9760	0
45	20240701	195200	77810360	9760	9760	9760	9760	0
46	20240701	195100	77810360	9760	9760	9760	9760	0
47	20240701	195000	77810360	9760	9760	9760	9760	0
48	20240701	194900	77810360	9760	9760	9760	9760	0
49	20240701	194800	77810360	9760	9760	9760	9760	0
50	20240701	194700	77810360	9760	9760	9760	9760	0
51	20240701	194600	77810360	9760	9760	9760	9760	0
52	20240701	194500	77810360	9760	9760	9760	9760	0
53	20240701	194400	77810360	9760	9760	9760	9760	0
54	20240701	194300	77810360	9760	9760	9760	9760	0
55	20240701	194200	77810360	9760	9760	9760	9760	0
56	20240701	194100	77810360	9760	9760	9760	9760	0
57	20240701	194000	77810360	9760	9760	9760	9760	0
58	20240701	193900	77810360	9760	9760	9760	9760	0
59	20240701	193800	77810360	9760	9760	9760	9760	0
60	20240701	193700	77810360	9760	9760	9760	9760	0
61	20240701	193600	77810360	9760	9760	9760	9760	0
62	20240701	193500	77810360	9760	9760	9760	9760	37
63	20240701	193400	77810360	9760	9760	9760	9760	0
64	20240701	193300	77810360	9760	9760	9760	9760	0
65	20240701	193200	77810360	9760	9760	9760	9760	0
66	20240701	193100	77810360	9760	9760	9760	9760	0
67	20240701	193000	77810360	9760	9760	9760	9760	0
68	20240701	192900	77810360	9760	9760	9760	9760	0
69	20240701	192800	77810360	9760	9760	9760	9760	0
70	20240701	192700	77810360	9760	9760	9760	9760	0
71	20240701	192600	77810360	9760	9760	9760	9760	0
72	20240701	192500	77810360	9760	9760	9760	9760	0
73	20240701	192400	77810360	9760	9760	9760	9760	0
74	20240701	192300	77810360	9760	9760	9760	9760	0
75	20240701	192200	77810360	9760	9760	9760	9760	0
76	20240701	192100	77810360	9760	9760	9760	9760	0
77	20240701	192000	77810360	9760	9760	9760	9760	0
78	20240701	191900	77810360	9760	9760	9760	9760	0
79	20240701	191800	77810360	9760	9760	9760	9760	0
80	20240701	191700	77810360	9760	9760	9760	9760	0
81	20240701	191600	77810360	9760	9760	9760	9760	0
82	20240701	191500	77810360	9760	9760	9760	9760	0
83	20240701	191400	77810360	9760	9760	9760	9760	0
84	20240701	191300	77810360	9760	9760	9760	9760	0
85	20240701	191200	77810360	9760	9760	9760	9760	0
86	20240701	191100	77810360	9760	9760	9760	9760	0
87	20240701	191000	77810360	9760	9760	9760	9760	0
88	20240701	190900	77810360	9760	9760	9760	9760	0
89	20240701	190800	77810360	9760	9760	9760	9760	0
90	20240701	190700	77810360	9760	9760	9760	9760	0
91	20240701	190600	77810360	9760	9760	9760	9760	0
92	20240701	190500	77810360	9760	9760	9760	9760	37
93	20240701	190400	77810360	9760	9760	9760	9760	0
94	20240701	190300	77810360	9760	9760	9760	9760	0
95	20240701	190200	77810360	9760	9760	9760	9760	0
96	20240701	190100	77810360	9760	9760	9760	9760	0
97	20240701	190000	77810360	9760	9760	9760	9760	0
98	20240701	185900	77810360	9760	9760	9760	9760	0
99	20240701	185800	77810360	9760	9760	9760	9760	0
100	20240701	185700	77810360	9760	9760	9760	9760	0
101	20240701	185600	77810360	9760	9760	9760	9760	0
102	20240701	185500	77810360	9760	9760	9760	9760	0
103	20240701	185400	77810360	9760	9760	9760	9760	0
104	20240701	185300	77810360	9760	9760	9760	9760	0
105	20240701	185200	77810360	9760	9760	9760	9760	0
106	20240701	185100	77810360	9760	9760	9760	9760	0
107	20240701	185000	77810360	9760	9760	9760	9760	0
108	20240701	184900	77810360	9760	9760	9760	9760	0
109	20240701	184800	77810360	9760	9760	9760	9760	0
110	20240701	184700	77810360	9760	9760	9760	9760	0
111	20240701	184600	77810360	9760	9760	9760	9760	0
112	20240701	184500	77810360	9760	9760	9760	9760	0
113	20240701	184400	77810360	9760	9760	9760	9760	0
114	20240701	184300	77810360	9760	9760	9760	9760	0
115	20240701	184200	77810360	9760	9760	9760	9760	0
116	20240701	184100	77810360	9760	9760	9760	9760	0
117	20240701	184000	77810360	9760	9760	9760	9760	0
118	20240701	183900	77810360	9760	9760	9760	9760	0
119	20240701	183800	77810360	9760	9760	9760	9760	0
120	20240701	183700	77810360	9760	9760	9760	9760	0
121	20240701	183600	77810360	9760	9760	9760	9760	0
122	20240701	183500	77810360	9760	9760	9760	9760	37
123	20240701	183400	77810360	9760	9760	9760	9760	0
124	20240701	183300	77810360	9760	9760	9760	9760	0
125	20240701	183200	77810360	9760	9760	9760	9760	0
126	20240701	183100	77810360	9760	9760	9760	9760	0
127	20240701	183000	77810360	9760	9760	9760	9760	0
128	20240701	182900	77810360	9760	9760	9760	9760	0
129	20240701	182800	77810360	9760	9760	9760	9760	0
130	20240701	182700	77810360	9760	9760	9760	9760	0
131	20240701	182600	77810360	9760	9760	9760	9760	0
132	20240701	182500	77810360	9760	9760	9760	9760	0
133	20240701	182400	77810360	9760	9760	9760	9760	0
134	20240701	182300	77810360	9760	9760	9760	9760	0
135	20240701	182200	77810360	9760	9760	9760	9760	0
136	20240701	182100	77810360	9760	9760	9760	9760	0
137	20240701	182000	77810360	9760	9760	9760	9760	0
138	20240701	181900	77810360	9760	9760	9760	9760	0
139	20240701	181800	77810360	9760	9760	9760	9760	0
140	20240701	181700	77810360	9760	9760	9760	9760	0
141	20240701	181600	77810360	9760	9760	9760	9760	0
142	20240701	181500	77810360	9760	9760	9760	9760	0
143	20240701	181400	77810360	9760	9760	9760	9760	0
144	20240701	181300	77810360	9760	9760	9760	9760	0
145	20240701	181200	77810360	9760	9760	9760	9760	0
146	20240701	181100	77810360	9760	9760	9760	9760	0
147	20240701	181000	77810360	9760	9760	9760	9760	0
148	20240701	180900	77810360	9760	9760	9760	9760	0
149	20240701	180800	77810360	9760	9760	9760	9760	0
150	20240701	180700	77810360	9760	9760	9760	9760	0
151	20240701	180600	77810360	9760	9760	9760	9760	0
152	20240701	180500	77810360	9760	9760	9760	9760	37
153	20240701	180400	77810360	9760	9760	9760	9760	0
154	20240701	180300	77810360	9760	9760	9760	9760	0
155	20240701	180200	77810360	9760	9760	9760	9760	0
156	20240701	180100	77810360	9760	9760	9760	9760	0
157	20240701	180000	77810360	9760	9760	9760	9760	0
158	20240701	175900	77810360	9760	9760	9760	9760	0
159	20240701	175800	77810360	9760	9760	9760	9760	0
160	20240701	175700	77810360	9760	9760	9760	9760	0
161	20240701	175600	77810360	9760	9760	9760	9760	0
162	20240701	175500	77810360	9760	9760	9760	9760	0
163	20240701	175400	77810360	9760	9760	9760	9760	0
164	20240701	175300	77810360	9760	9760	9760	9760	0
165	20240701	175200	77810360	9760	9760	9760	9760	0
166	20240701	175100	77810360	9760	9760	9760	9760	0
167	20240701	175000	77810360	9760	9760	9760	9760	0
168	20240701	174900	77810360	9760	9760	9760	9760	0
169	20240701	174800	77810360	9760	9760	9760	9760	0
170	20240701	174700	77810360	9760	9760	9760	9760	0
171	20240701	174600	77810360	9760	9760	9760	9760	0
172	20240701	174500	77810360	9760	9760	9760	9760	0
173	20240701	174400	77810360	9760	9760	9760	9760	0
174	20240701	174300	77810360	9760	9760	9760	9760	0
175	20240701	174200	77810360	9760	9760	9760	9760	0
176	20240701	174100	77810360	9760	9760	9760	9760	0
177	20240701	174000	77810360	9760	9760	9760	9760	0
178	20240701	173900	77810360	9760	9760	9760	9760	0
179	20240701	173800	77810360	9760	9760	9760	9760	0
180	20240701	173700	77810360	9760	9760	9760	9760	0
181	20240701	173600	77810360	9760	9760	9760	9760	0
182	20240701	173500	77810360	9760	9760	9760	9760	37
183	20240701	173400	77810360	9760	9760	9760	9760	0
184	20240701	173300	77810360	9760	9760	9760	9760	0
185	20240701	173200	77810360	9760	9760	9760	9760	0
186	20240701	173100	77810360	9760	9760	9760	9760	0
187	20240701	173000	77810360	9760	9760	9760	9760	0
188	20240701	172900	77810360	9760	9760	9760	9760	0
189	20240701	172800	77810360	9760	9760	9760	9760	0
190	20240701	172700	77810360	9760	9760	9760	9760	0
191	20240701	172600	77810360	9760	9760	9760	9760	0
192	20240701	172500	77810360	9760	9760	9760	9760	0
193	20240701	172400	77810360	9760	9760	9760	9760	0
194	20240701	172300	77810360	9760	9760	9760	9760	0
195	20240701	172200	77810360	9760	9760	9760	9760	0
196	20240701	172100	77810360	9760	9760	9760	9760	0
197	20240701	172000	77810360	9760	9760	9760	9760	0
198	20240701	171900	77810360	9760	9760	9760	9760	0
199	20240701	171800	77810360	9760	9760	9760	9760	0
200	20240701	171700	77810360	9760	9760	9760	9760	0
201	20240701	171600	77810360	9760	9760	9760	9760	0
202	20240701	171500	77810360	9760	9760	9760	9760	0
203	20240701	171400	77810360	9760	9760	9760	9760	0
204	20240701	171300	77810360	9760	9760	9760	9760	0
205	20240701	171200	77810360	9760	9760	9760	9760	0
206	20240701	171100	77810360	9760	9760	9760	9760	0
207	20240701	171000	77810360	9760	9760	9760	9760	0
208	20240701	170900	77810360	9760	9760	9760	9760	0
209	20240701	170800	77810360	9760	9760	9760	9760	0
210	20240701	170700	77810360	9760	9760	9760	9760	0
211	20240701	170600	77810360	9760	9760	9760	9760	0
212	20240701	170500	77810360	9760	9760	9760	9760	37
213	20240701	170400	77810360	9760	9760	9760	9760	0
214	20240701	170300	77810360	9760	9760	9760	9760	0
215	20240701	170200	77810360	9760	9760	9760	9760	0
216	20240701	170100	77810360	9760	9760	9760	9760	0
217	20240701	170000	77810360	9760	9760	9760	9760	0
218	20240701	165900	77810360	9760	9760	9760	9760	0
219	20240701	165800	77810360	9760	9760	9760	9760	0
220	20240701	165700	77810360	9760	9760	9760	9760	0
221	20240701	165600	77810360	9760	9760	9760	9760	0
222	20240701	165500	77810360	9760	9760	9760	9760	0
223	20240701	165400	77810360	9760	9760	9760	9760	0
224	20240701	165300	77810360	9760	9760	9760	9760	0
225	20240701	165200	77810360	9760	9760	9760	9760	0
226	20240701	165100	77810360	9760	9760	9760	9760	0
227	20240701	165000	77810360	9760	9760	9760	9760	0
228	20240701	164900	77810360	9760	9760	9760	9760	0
229	20240701	164800	77810360	9760	9760	9760	9760	0
230	20240701	164700	77810360	9760	9760	9760	9760	0
231	20240701	164600	77810360	9760	9760	9760	9760	0
232	20240701	164500	77810360	9760	9760	9760	9760	0
233	20240701	164400	77810360	9760	9760	9760	9760	0
234	20240701	164300	77810360	9760	9760	9760	9760	0
235	20240701	164200	77810360	9760	9760	9760	9760	0
236	20240701	164100	77810360	9760	9760	9760	9760	0
237	20240701	164000	77810360	9760	9760	9760	9760	0
238	20240701	163900	77810360	9760	9760	9760	9760	0
239	20240701	163800	77810360	9760	9760	9760	9760	0
240	20240701	163700	77810360	9760	9760	9760	9760	0
241	20240701	163600	77810360	9760	9760	9760	9760	0
242	20240701	163500	77810360	9760	9760	9760	9760	37
243	20240701	163400	77810360	9760	9760	9760	9760	0
244	20240701	163300	77810360	9760	9760	9760	9760	0
245	20240701	163200	77810360	9760	9760	9760	9760	0
246	20240701	163100	77810360	9760	9760	9760	9760	0
247	20240701	163000	77810360	9760	9760	9760	9760	0
248	20240701	162900	77810360	9760	9760	9760	9760	0
249	20240701	162800	77810360	9760	9760	9760	9760	0
250	20240701	162700	77810360	9760	9760	9760	9760	0
251	20240701	162600	77810360	9760	9760	9760	9760	0
252	20240701	162500	77810360	9760	9760	9760	9760	0
253	20240701	162400	77810360	9760	9760	9760	9760	0
254	20240701	162300	77810360	9760	9760	9760	9760	0
255	20240701	162200	77810360	9760	9760	9760	9760	0
256	20240701	162100	77810360	9760	9760	9760	9760	0
257	20240701	162000	77810360	9760	9760	9760	9760	0
258	20240701	161900	77810360	9760	9760	9760	9760	0
259	20240701	161800	77810360	9760	9760	9760	9760	0
260	20240701	161700	77810360	9760	9760	9760	9760	0
261	20240701	161600	77810360	9760	9760	9760	9760	0
262	20240701	161500	77810360	9760	9760	9760	9760	0
263	20240701	161400	77810360	9760	9760	9760	9760	0
264	20240701	161300	77810360	9760	9760	9760	9760	0
265	20240701	161200	77810360	9760	9760	9760	9760	0
266	20240701	161100	77810360	9760	9760	9760	9760	0
267	20240701	161000	77810360	9760	9760	9760	9760	0
268	20240701	160900	77810360	9760	9760	9760	9760	0
269	20240701	160800	77810360	9760	9760	9760	9760	0
270	20240701	160700	77810360	9760	9760	9760	9760	0
271	20240701	160600	77810360	9760	9760	9760	9760	0
272	20240701	160500	77810360	9760	9760	9760	9760	37
273	20240701	160400	77810360	9760	9760	9760	9760	0
274	20240701	160300	77810360	9760	9760	9760	9760	0
275	20240701	160200	77810360	9760	9760	9760	9760	0
276	20240701	160100	77810360	9760	9760	9760	9760	0
277	20240701	160000	77810360	9760	9760	9760	9760	0
278	20240701	155900	77810360	9760	9760	9760	9760	0
279	20240701	155800	77810360	9760	9760	9760	9760	0
280	20240701	155700	77810360	9760	9760	9760	9760	0
281	20240701	155600	77810360	9760	9760	9760	9760	0
282	20240701	155500	77810360	9760	9760	9760	9760	0
283	20240701	155400	77810360	9760	9760	9760	9760	0
284	20240701	155300	77810360	9760	9760	9760	9760	0
285	20240701	155200	77810360	9760	9760	9760	9760	0
286	20240701	155100	77810360	9760	9760	9760	9760	0
287	20240701	155000	77810360	9760	9760	9760	9760	0
288	20240701	154900	77810360	9760	9760	9760	9760	0
289	20240701	154800	77810360	9760	9760	9760	9760	0
290	20240701	154700	77810360	9760	9760	9760	9760	0
291	20240701	154600	77810360	9760	9760	9760	9760	0
292	20240701	154500	77810360	9760	9760	9760	9760	0
293	20240701	154400	77810360	9760	9760	9760	9760	0
294	20240701	154300	77810360	9760	9760	9760	9760	0
295	20240701	154200	77810360	9760	9760	9760	9760	0
296	20240701	154100	77810360	9760	9760	9760	9760	0
297	20240701	154000	77810360	9760	9760	9760	9760	0
298	20240701	153900	77810360	9760	9760	9760	9760	0
299	20240701	153800	77810360	9760	9760	9760	9760	0
300	20240701	153700	77810360	9760	9760	9760	9760	0
301	20240701	153600	77810360	9760	9760	9760	9760	0
302	20240701	153500	77810360	9760	9760	9760	9760	37
303	20240701	153400	77810360	9760	9760	9760	9760	0
304	20240701	153300	77810360	9760	9760	9760	9760	0
305	20240701	153200	77810360	9760	9760	9760	9760	0
306	20240701	153100	77810360	9760	9760	9760	9760	0
307	20240701	153000	77810360	9760	9760	9760	9760	37
308	20240701	152900	77449240	9780	9780	9780	9780	0
309	20240701	152800	77449240	9780	9780	9780	9780	0
310	20240701	152700	77449240	9780	9780	9780	9780	0
311	20240701	152600	77449240	9780	9780	9780	9780	0
312	20240701	152500	77449240	9780	9780	9780	9780	0
313	20240701	152400	77449240	9780	9780	9780	9780	0
314	20240701	152300	77449240	9780	9780	9780	9780	0
315	20240701	152200	77449240	9780	9780	9780	9780	0
316	20240701	152100	77449240	9780	9780	9780	9780	0
317	20240701	152000	77449240	9780	9780	9780	9780	0
318	20240701	151900	77449240	9780	9780	9780	9780	3
319	20240701	151800	77419900	9750	9750	9750	9750	0
320	20240701	151700	77419900	9750	9750	9750	9750	0
321	20240701	151600	77419900	9750	9750	9750	9750	3
322	20240701	151500	77390650	9750	9760	9760	9750	62
323	20240701	151400	76786140	9770	9770	9770	9770	0
324	20240701	151300	76786140	9770	9770	9770	9770	100
325	20240701	151200	75809140	9770	9770	9770	9770	65
326	20240701	151100	75174090	9770	9770	9770	9770	5
327	20240701	151000	75125240	9770	9770	9770	9770	97
328	20240701	150900	74177550	9770	9770	9770	9770	0
329	20240701	150800	74177550	9770	9770	9770	9770	10
330	20240701	150700	74079850	9770	9770	9770	9770	0
331	20240701	150600	74079850	9770	9770	9770	9770	0
332	20240701	150500	74079850	9770	9770	9770	9770	0
333	20240701	150400	74079850	9770	9770	9770	9770	0
334	20240701	150300	74079850	9770	9770	9770	9770	0
335	20240701	150200	74079850	9770	9770	9770	9770	0
336	20240701	150100	74079850	9770	9770	9770	9770	0
337	20240701	150000	74079850	9770	9770	9770	9770	0
338	20240701	145900	74079850	9770	9770	9770	9770	0
339	20240701	145800	74079850	9770	9770	9770	9770	0
340	20240701	145700	74079850	9770	9770	9770	9770	0
341	20240701	145600	74079850	9770	9770	9770	9770	0
342	20240701	145500	74079850	9770	9770	9770	9770	0
343	20240701	145400	74079850	9770	9770	9770	9770	0
344	20240701	145300	74079850	9770	9770	9770	9770	0
345	20240701	145200	74079850	9770	9770	9770	9770	0
346	20240701	145100	74079850	9770	9770	9770	9770	0
347	20240701	145000	74079850	9770	9770	9770	9770	0
348	20240701	144900	74079850	9770	9770	9770	9770	10
349	20240701	144800	73982150	9770	9770	9770	9770	30
350	20240701	144700	73689050	9750	9750	9750	9750	1
351	20240701	144600	73679300	9730	9730	9730	9730	0
352	20240701	144500	73679300	9730	9730	9730	9730	0
353	20240701	144400	73679300	9730	9730	9730	9730	0
354	20240701	144300	73679300	9730	9730	9730	9730	0
355	20240701	144200	73679300	9730	9730	9730	9730	3
356	20240701	144100	73650110	9730	9730	9730	9730	0
357	20240701	144000	73650110	9730	9730	9730	9730	0
358	20240701	143900	73650110	9730	9730	9730	9730	0
359	20240701	143800	73650110	9730	9730	9730	9730	0
360	20240701	143700	73650110	9730	9730	9730	9730	0
361	20240701	143600	73650110	9730	9730	9730	9730	0
362	20240701	143500	73650110	9730	9730	9730	9730	0
363	20240701	143400	73650110	9730	9730	9730	9730	0
364	20240701	143300	73650110	9730	9730	9730	9730	0
365	20240701	143200	73650110	9730	9730	9730	9730	0
366	20240701	143100	73650110	9730	9730	9730	9730	0
367	20240701	143000	73650110	9730	9730	9730	9730	0
368	20240701	142900	73650110	9730	9780	9780	9730	1558
369	20240701	142800	58455300	9790	9790	9790	9790	49
370	20240701	142700	57975590	9770	9780	9780	9770	8
371	20240701	142600	57897410	9770	9770	9770	9770	0
372	20240701	142500	57897410	9770	9770	9770	9770	0
373	20240701	142400	57897410	9770	9770	9770	9770	0
374	20240701	142300	57897410	9770	9760	9770	9760	4
375	20240701	142200	57858340	9750	9750	9750	9750	0
376	20240701	142100	57858340	9750	9750	9750	9750	0
377	20240701	142000	57858340	9750	9750	9750	9750	70
378	20240701	141900	57175840	9740	9740	9740	9740	0
379	20240701	141800	57175840	9740	9740	9740	9740	0
380	20240701	141700	57175840	9740	9740	9740	9740	0
381	20240701	141600	57175840	9740	9740	9740	9740	0
382	20240701	141500	57175840	9740	9740	9740	9740	20
383	20240701	141400	56981040	9730	9730	9730	9730	0
384	20240701	141300	56981040	9730	9730	9730	9730	0
385	20240701	141200	56981040	9730	9730	9730	9730	0
386	20240701	141100	56981040	9730	9730	9730	9730	0
387	20240701	141000	56981040	9730	9730	9730	9730	2
388	20240701	140900	56961580	9720	9720	9720	9720	0
389	20240701	140800	56961580	9720	9720	9720	9720	0
390	20240701	140700	56961580	9720	9720	9720	9720	0
391	20240701	140600	56961580	9720	9720	9720	9720	0
392	20240701	140500	56961580	9720	9720	9720	9720	0
393	20240701	140400	56961580	9720	9720	9720	9720	2
394	20240701	140300	56942140	9700	9700	9700	9700	0
395	20240701	140200	56942140	9700	9700	9700	9700	0
396	20240701	140100	56942140	9700	9700	9700	9700	10
397	20240701	140000	56845140	9700	9700	9700	9700	0
398	20240701	135900	56845140	9700	9700	9700	9700	0
399	20240701	135800	56845140	9700	9700	9700	9700	26
400	20240701	135700	56592940	9700	9700	9700	9700	213
401	20240701	135600	54526840	9700	9700	9700	9700	0
402	20240701	135500	54526840	9700	9700	9700	9700	0
403	20240701	135400	54526840	9700	9700	9700	9700	0
404	20240701	135300	54526840	9700	9700	9700	9700	90
405	20240701	135200	53653840	9700	9700	9700	9700	0
406	20240701	135100	53653840	9700	9700	9700	9700	0
407	20240701	135000	53653840	9700	9700	9700	9700	0
408	20240701	134900	53653840	9700	9700	9700	9700	0
409	20240701	134800	53653840	9700	9700	9700	9700	0
410	20240701	134700	53653840	9700	9700	9700	9700	0
411	20240701	134600	53653840	9700	9700	9700	9700	0
412	20240701	134500	53653840	9700	9700	9700	9700	0
413	20240701	134400	53653840	9700	9700	9700	9700	0
414	20240701	134300	53653840	9700	9700	9700	9700	0
415	20240701	134200	53653840	9700	9700	9700	9700	0
416	20240701	134100	53653840	9700	9700	9700	9700	0
417	20240701	134000	53653840	9700	9700	9700	9700	10
418	20240701	133900	53556840	9700	9700	9700	9700	0
419	20240701	133800	53556840	9700	9700	9700	9700	0
420	20240701	133700	53556840	9700	9700	9700	9700	0
421	20240701	133600	53556840	9700	9700	9700	9700	0
422	20240701	133500	53556840	9700	9700	9700	9700	7
423	20240701	133400	53488940	9700	9700	9700	9700	0
424	20240701	133300	53488940	9700	9700	9700	9700	150
425	20240701	133200	52033940	9690	9690	9690	9690	0
426	20240701	133100	52033940	9690	9690	9690	9690	0
427	20240701	133000	52033940	9690	9690	9690	9690	0
428	20240701	132900	52033940	9690	9690	9690	9690	0
429	20240701	132800	52033940	9690	9690	9690	9690	0
430	20240701	132700	52033940	9690	9690	9690	9690	0
431	20240701	132600	52033940	9690	9690	9690	9690	0
432	20240701	132500	52033940	9690	9690	9690	9690	0
433	20240701	132400	52033940	9690	9690	9690	9690	0
434	20240701	132300	52033940	9690	9690	9690	9690	0
435	20240701	132200	52033940	9690	9690	9690	9690	0
436	20240701	132100	52033940	9690	9690	9690	9690	0
437	20240701	132000	52033940	9690	9690	9690	9690	0
438	20240701	131900	52033940	9690	9690	9690	9690	13
439	20240701	131800	51907970	9690	9690	9690	9690	10
440	20240701	131700	51811070	9690	9690	9690	9690	0
441	20240701	131600	51811070	9690	9690	9690	9690	0
442	20240701	131500	51811070	9690	9690	9690	9690	88
443	20240701	131400	50958350	9690	9690	9690	9690	0
444	20240701	131300	50958350	9690	9690	9690	9690	0
445	20240701	131200	50958350	9690	9690	9690	9690	12
446	20240701	131100	50842070	9690	9690	9690	9690	50
447	20240701	131000	50357570	9700	9700	9700	9700	0
448	20240701	130900	50357570	9700	9700	9700	9700	0
449	20240701	130800	50357570	9700	9700	9700	9700	1
450	20240701	130700	50347870	9700	9700	9700	9700	0
451	20240701	130600	50347870	9700	9700	9700	9700	0
452	20240701	130500	50347870	9700	9700	9700	9700	5
453	20240701	130400	50299370	9700	9700	9700	9700	0
454	20240701	130300	50299370	9700	9700	9700	9700	0
455	20240701	130200	50299370	9700	9700	9700	9700	0
456	20240701	130100	50299370	9700	9700	9700	9700	0
457	20240701	130000	50299370	9700	9700	9700	9700	10
458	20240701	125900	50202370	9700	9700	9700	9700	100
459	20240701	125800	49232370	9690	9690	9690	9690	0
460	20240701	125700	49232370	9690	9690	9690	9690	0
461	20240701	125600	49232370	9690	9690	9690	9690	0
462	20240701	125500	49232370	9690	9690	9690	9690	0
463	20240701	125400	49232370	9690	9690	9690	9690	0
464	20240701	125300	49232370	9690	9690	9690	9690	0
465	20240701	125200	49232370	9690	9690	9690	9690	0
466	20240701	125100	49232370	9690	9690	9690	9690	0
467	20240701	125000	49232370	9690	9690	9690	9690	0
468	20240701	124900	49232370	9690	9690	9690	9690	0
469	20240701	124800	49232370	9690	9690	9690	9690	0
470	20240701	124700	49232370	9690	9690	9690	9690	0
471	20240701	124600	49232370	9690	9690	9690	9690	0
472	20240701	124500	49232370	9690	9690	9690	9690	0
473	20240701	124400	49232370	9690	9690	9690	9690	0
474	20240701	124300	49232370	9690	9690	9690	9690	0
475	20240701	124200	49232370	9690	9690	9690	9690	0
476	20240701	124100	49232370	9690	9690	9690	9690	0
477	20240701	124000	49232370	9690	9690	9690	9690	0
478	20240701	123900	49232370	9690	9690	9690	9690	0
479	20240701	123800	49232370	9690	9690	9690	9690	0
480	20240701	123700	49232370	9690	9690	9690	9690	0
481	20240701	123600	49232370	9690	9690	9690	9690	0
482	20240701	123500	49232370	9690	9690	9690	9690	0
483	20240701	123400	49232370	9690	9690	9690	9690	0
484	20240701	123300	49232370	9690	9690	9690	9690	0
485	20240701	123200	49232370	9690	9690	9690	9690	0
486	20240701	123100	49232370	9690	9690	9690	9690	0
487	20240701	123000	49232370	9690	9690	9690	9690	0
488	20240701	122900	49232370	9690	9690	9690	9690	100
489	20240701	122800	48263370	9690	9690	9690	9690	0
490	20240701	122700	48263370	9690	9690	9690	9690	0
491	20240701	122600	48263370	9690	9690	9690	9690	0
492	20240701	122500	48263370	9690	9690	9690	9690	0
493	20240701	122400	48263370	9690	9690	9690	9690	0
494	20240701	122300	48263370	9690	9690	9690	9690	0
495	20240701	122200	48263370	9690	9690	9690	9690	0
496	20240701	122100	48263370	9690	9690	9690	9690	0
497	20240701	122000	48263370	9690	9690	9690	9690	0
498	20240701	121900	48263370	9690	9690	9690	9690	0
499	20240701	121800	48263370	9690	9690	9690	9690	0
500	20240701	121700	48263370	9690	9690	9690	9690	0
501	20240701	121600	48263370	9690	9690	9690	9690	0
502	20240701	121500	48263370	9690	9690	9690	9690	0
503	20240701	121400	48263370	9690	9690	9690	9690	0
504	20240701	121300	48263370	9690	9690	9690	9690	0
505	20240701	121200	48263370	9690	9690	9690	9690	0
506	20240701	121100	48263370	9690	9690	9690	9690	0
507	20240701	121000	48263370	9690	9690	9690	9690	0
508	20240701	120900	48263370	9690	9690	9690	9690	0
509	20240701	120800	48263370	9690	9690	9690	9690	50
510	20240701	120700	47778870	9680	9680	9680	9680	0
511	20240701	120600	47778870	9680	9680	9680	9680	0
512	20240701	120500	47778870	9680	9680	9680	9680	0
513	20240701	120400	47778870	9680	9680	9680	9680	0
514	20240701	120300	47778870	9680	9680	9680	9680	0
515	20240701	120200	47778870	9680	9680	9680	9680	0
516	20240701	120100	47778870	9680	9680	9680	9680	0
517	20240701	120000	47778870	9680	9680	9680	9680	0
518	20240701	115900	47778870	9680	9680	9680	9680	0
519	20240701	115800	47778870	9680	9680	9680	9680	0
520	20240701	115700	47778870	9680	9680	9680	9680	0
521	20240701	115600	47778870	9680	9680	9680	9680	0
522	20240701	115500	47778870	9680	9680	9680	9680	0
523	20240701	115400	47778870	9680	9680	9680	9680	0
524	20240701	115300	47778870	9680	9680	9680	9680	0
525	20240701	115200	47778870	9680	9680	9680	9680	0
526	20240701	115100	47778870	9680	9680	9680	9680	0
527	20240701	115000	47778870	9680	9680	9680	9680	0
528	20240701	114900	47778870	9680	9680	9680	9680	0
529	20240701	114800	47778870	9680	9680	9680	9680	0
530	20240701	114700	47778870	9680	9680	9680	9680	0
531	20240701	114600	47778870	9680	9680	9680	9680	0
532	20240701	114500	47778870	9680	9680	9680	9680	0
533	20240701	114400	47778870	9680	9680	9680	9680	0
534	20240701	114300	47778870	9680	9680	9680	9680	0
535	20240701	114200	47778870	9680	9680	9680	9680	0
536	20240701	114100	47778870	9680	9680	9680	9680	0
537	20240701	114000	47778870	9680	9680	9680	9680	0
538	20240701	113900	47778870	9680	9680	9680	9680	0
539	20240701	113800	47778870	9680	9680	9680	9680	0
540	20240701	113700	47778870	9680	9680	9680	9680	0
541	20240701	113600	47778870	9680	9680	9680	9680	0
542	20240701	113500	47778870	9680	9690	9690	9680	232
543	20240701	113400	45532010	9690	9690	9690	9690	0
544	20240701	113300	45532010	9690	9690	9690	9690	0
545	20240701	113200	45532010	9690	9690	9690	9690	0
546	20240701	113100	45532010	9690	9690	9690	9690	0
547	20240701	113000	45532010	9690	9690	9690	9690	0
548	20240701	112900	45532010	9690	9690	9690	9690	0
549	20240701	112800	45532010	9690	9690	9690	9690	0
550	20240701	112700	45532010	9690	9690	9690	9690	0
551	20240701	112600	45532010	9690	9690	9690	9690	0
552	20240701	112500	45532010	9690	9690	9690	9690	0
553	20240701	112400	45532010	9690	9690	9690	9690	2
554	20240701	112300	45512630	9690	9690	9690	9690	0
555	20240701	112200	45512630	9690	9690	9690	9690	0
556	20240701	112100	45512630	9690	9690	9690	9690	0
557	20240701	112000	45512630	9690	9690	9690	9690	0
558	20240701	111900	45512630	9690	9690	9690	9690	0
559	20240701	111800	45512630	9690	9690	9690	9690	0
560	20240701	111700	45512630	9690	9690	9690	9690	3
561	20240701	111600	45483560	9700	9700	9700	9700	1
562	20240701	111500	45473860	9700	9700	9700	9700	0
563	20240701	111400	45473860	9700	9700	9700	9700	0
564	20240701	111300	45473860	9700	9700	9700	9700	0
565	20240701	111200	45473860	9700	9690	9700	9690	11
566	20240701	111100	45367260	9690	9690	9690	9690	1
567	20240701	111000	45357570	9690	9690	9690	9690	0
568	20240701	110900	45357570	9690	9690	9690	9690	0
569	20240701	110800	45357570	9690	9690	9690	9690	0
570	20240701	110700	45357570	9690	9690	9690	9690	0
571	20240701	110600	45357570	9690	9690	9690	9690	1
572	20240701	110500	45347880	9690	9690	9690	9690	0
573	20240701	110400	45347880	9690	9690	9690	9690	0
574	20240701	110300	45347880	9690	9690	9690	9690	0
575	20240701	110200	45347880	9690	9690	9690	9690	0
576	20240701	110100	45347880	9690	9660	9690	9660	92
577	20240701	110000	44458880	9680	9680	9680	9680	0
578	20240701	105900	44458880	9680	9680	9680	9680	0
579	20240701	105800	44458880	9680	9680	9680	9680	0
580	20240701	105700	44458880	9680	9680	9680	9680	1
581	20240701	105600	44449200	9660	9660	9660	9660	6
582	20240701	105500	44391240	9660	9660	9660	9660	34
583	20240701	105400	44062800	9650	9650	9650	9650	0
584	20240701	105300	44062800	9650	9650	9650	9650	0
585	20240701	105200	44062800	9650	9650	9650	9650	0
586	20240701	105100	44062800	9650	9650	9650	9650	0
587	20240701	105000	44062800	9650	9650	9650	9650	0
588	20240701	104900	44062800	9650	9650	9650	9650	0
589	20240701	104800	44062800	9650	9650	9650	9650	0
590	20240701	104700	44062800	9650	9650	9650	9650	0
591	20240701	104600	44062800	9650	9650	9650	9650	0
592	20240701	104500	44062800	9650	9650	9650	9650	0
593	20240701	104400	44062800	9650	9650	9650	9650	0
594	20240701	104300	44062800	9650	9650	9650	9650	0
595	20240701	104200	44062800	9650	9650	9650	9650	0
596	20240701	104100	44062800	9650	9650	9650	9650	0
597	20240701	104000	44062800	9650	9650	9650	9650	0
598	20240701	103900	44062800	9650	9650	9650	9650	0
599	20240701	103800	44062800	9650	9650	9650	9650	0
600	20240701	103700	44062800	9650	9650	9650	9650	0
601	20240701	103600	44062800	9650	9650	9650	9650	500
602	20240701	103500	39237800	9640	9640	9640	9640	0
603	20240701	103400	39237800	9640	9640	9640	9640	0
604	20240701	103300	39237800	9640	9650	9650	9640	105
605	20240701	103200	38225490	9660	9660	9660	9660	0
606	20240701	103100	38225490	9660	9660	9660	9660	0
607	20240701	103000	38225490	9660	9660	9660	9660	0
608	20240701	102900	38225490	9660	9660	9660	9660	0
609	20240701	102800	38225490	9660	9660	9660	9660	0
610	20240701	102700	38225490	9660	9660	9660	9660	0
611	20240701	102600	38225490	9660	9660	9660	9660	0
612	20240701	102500	38225490	9660	9660	9660	9660	0
613	20240701	102400	38225490	9660	9660	9660	9660	0
614	20240701	102300	38225490	9660	9660	9660	9660	500
615	20240701	102200	33395490	9660	9660	9660	9660	42
616	20240701	102100	32989770	9640	9640	9640	9640	0
617	20240701	102000	32989770	9640	9660	9660	9640	2
618	20240701	101900	32970470	9660	9660	9660	9660	0
619	20240701	101800	32970470	9660	9650	9660	9650	65
620	20240701	101700	32343170	9660	9660	9660	9660	0
621	20240701	101600	32343170	9660	9660	9660	9660	0
622	20240701	101500	32343170	9660	9660	9660	9660	0
623	20240701	101400	32343170	9660	9660	9660	9660	0
624	20240701	101300	32343170	9660	9660	9660	9660	0
625	20240701	101200	32343170	9660	9660	9660	9660	319
626	20240701	101100	29261630	9680	9680	9680	9680	0
627	20240701	101000	29261630	9680	9680	9680	9680	0
628	20240701	100900	29261630	9680	9680	9680	9680	0
629	20240701	100800	29261630	9680	9680	9680	9680	1
630	20240701	100700	29251950	9680	9680	9680	9680	33
631	20240701	100600	28932510	9680	9680	9680	9680	0
632	20240701	100500	28932510	9680	9680	9680	9680	0
633	20240701	100400	28932510	9680	9680	9680	9680	0
634	20240701	100300	28932510	9680	9680	9680	9680	0
635	20240701	100200	28932510	9680	9680	9680	9680	0
636	20240701	100100	28932510	9680	9680	9680	9680	72
637	20240701	100000	28235550	9670	9670	9670	9670	1
638	20240701	095900	28225880	9670	9670	9670	9670	31
639	20240701	095800	27926110	9670	9670	9670	9670	2
640	20240701	095700	27906770	9660	9660	9660	9660	0
641	20240701	095600	27906770	9660	9660	9660	9660	3
642	20240701	095500	27877790	9660	9660	9660	9660	2
643	20240701	095400	27858470	9660	9660	9660	9660	20
644	20240701	095300	27665270	9660	9660	9660	9660	0
645	20240701	095200	27665270	9660	9650	9660	9650	101
646	20240701	095100	26690610	9650	9650	9650	9650	0
647	20240701	095000	26690610	9650	9650	9650	9650	0
648	20240701	094900	26690610	9650	9650	9650	9650	100
649	20240701	094800	25725610	9650	9650	9650	9650	0
650	20240701	094700	25725610	9650	9650	9650	9650	0
651	20240701	094600	25725610	9650	9650	9650	9650	0
652	20240701	094500	25725610	9650	9650	9650	9650	0
653	20240701	094400	25725610	9650	9650	9650	9650	0
654	20240701	094300	25725610	9650	9650	9650	9650	150
655	20240701	094200	24278110	9670	9670	9670	9670	0
656	20240701	094100	24278110	9670	9680	9680	9670	1260
657	20240701	094000	12081720	9660	9660	9660	9660	0
658	20240701	093900	12081720	9660	9660	9660	9660	0
659	20240701	093800	12081720	9660	9660	9660	9660	0
660	20240701	093700	12081720	9660	9660	9660	9660	81
661	20240701	093600	11299260	9660	9650	9660	9650	28
662	20240701	093500	11028830	9650	9650	9650	9650	0
663	20240701	093400	11028830	9650	9650	9650	9650	0
664	20240701	093300	11028830	9650	9650	9650	9650	3
665	20240701	093200	10999880	9650	9650	9650	9650	0
666	20240701	093100	10999880	9650	9650	9650	9650	3
667	20240701	093000	10970930	9650	9650	9650	9650	0
668	20240701	092900	10970930	9650	9660	9660	9650	70
669	20240701	092800	10294880	9660	9660	9660	9660	1
670	20240701	092700	10285220	9660	9660	9660	9660	0
671	20240701	092600	10285220	9660	9680	9680	9660	264
672	20240701	092500	7732870	9680	9680	9680	9680	8
673	20240701	092400	7655430	9690	9690	9690	9690	0
674	20240701	092300	7655430	9690	9690	9690	9690	51
675	20240701	092200	7161240	9690	9690	9690	9690	0
676	20240701	092100	7161240	9690	9690	9690	9690	0
677	20240701	092000	7161240	9690	9690	9690	9690	0
678	20240701	091900	7161240	9690	9690	9690	9690	0
679	20240701	091800	7161240	9690	9690	9690	9690	0
680	20240701	091700	7161240	9690	9690	9690	9690	0
681	20240701	091600	7161240	9690	9690	9690	9690	0
682	20240701	091500	7161240	9690	9690	9690	9690	0
683	20240701	091400	7161240	9690	9690	9690	9690	0
684	20240701	091300	7161240	9690	9690	9690	9690	49
685	20240701	091200	6686430	9690	9690	9690	9690	50
686	20240701	091100	6201930	9690	9690	9690	9690	1
687	20240701	091000	6192240	9690	9690	9690	9690	20
688	20240701	090900	5998440	9660	9660	9660	9660	0
689	20240701	090800	5998440	9660	9660	9660	9660	0
690	20240701	090700	5998440	9660	9660	9660	9660	0
691	20240701	090600	5998440	9660	9660	9660	9660	0
692	20240701	090500	5998440	9660	9670	9670	9660	100
693	20240701	090400	5032140	9710	9710	9710	9710	30
694	20240701	090300	4740840	9700	9700	9700	9700	6
695	20240701	090200	4682640	9700	9700	9700	9700	100
696	20240701	090100	3712640	9700	9700	9700	9700	2
697	20240701	090000	3693240	9700	9660	9700	9650	382