KissMeData/090370/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200700	86506484	1828	1828	1828	1828	3307
3	20240709	200600	86506484	1828	1828	1828	1828	0
4	20240709	200500	86506484	1828	1828	1828	1828	0
5	20240709	200400	86506484	1828	1828	1828	1828	0
6	20240709	200300	86506484	1828	1828	1828	1828	0
7	20240709	200200	86506484	1828	1828	1828	1828	0
8	20240709	200100	86506484	1828	1828	1828	1828	0
9	20240709	200000	86506484	1828	1828	1828	1828	0
10	20240709	195900	86506484	1828	1828	1828	1828	0
11	20240709	195800	86506484	1828	1828	1828	1828	0
12	20240709	195700	86506484	1828	1828	1828	1828	0
13	20240709	195600	86506484	1828	1828	1828	1828	0
14	20240709	195500	86506484	1828	1828	1828	1828	0
15	20240709	195400	86506484	1828	1828	1828	1828	0
16	20240709	195300	86506484	1828	1828	1828	1828	0
17	20240709	195200	86506484	1828	1828	1828	1828	0
18	20240709	195100	86506484	1828	1828	1828	1828	0
19	20240709	195000	86506484	1828	1828	1828	1828	0
20	20240709	194900	86506484	1828	1828	1828	1828	0
21	20240709	194800	86506484	1828	1828	1828	1828	0
22	20240709	194700	86506484	1828	1828	1828	1828	0
23	20240709	194600	86506484	1828	1828	1828	1828	0
24	20240709	194500	86506484	1828	1828	1828	1828	0
25	20240709	194400	86506484	1828	1828	1828	1828	0
26	20240709	194300	86506484	1828	1828	1828	1828	0
27	20240709	194200	86506484	1828	1828	1828	1828	0
28	20240709	194100	86506484	1828	1828	1828	1828	0
29	20240709	194000	86506484	1828	1828	1828	1828	0
30	20240709	193900	86506484	1828	1828	1828	1828	0
31	20240709	193800	86506484	1828	1828	1828	1828	0
32	20240709	193700	86506484	1828	1828	1828	1828	3307
33	20240709	193600	86506484	1828	1828	1828	1828	0
34	20240709	193500	86506484	1828	1828	1828	1828	0
35	20240709	193400	86506484	1828	1828	1828	1828	0
36	20240709	193300	86506484	1828	1828	1828	1828	0
37	20240709	193200	86506484	1828	1828	1828	1828	0
38	20240709	193100	86506484	1828	1828	1828	1828	0
39	20240709	193000	86506484	1828	1828	1828	1828	0
40	20240709	192900	86506484	1828	1828	1828	1828	0
41	20240709	192800	86506484	1828	1828	1828	1828	0
42	20240709	192700	86506484	1828	1828	1828	1828	0
43	20240709	192600	86506484	1828	1828	1828	1828	0
44	20240709	192500	86506484	1828	1828	1828	1828	0
45	20240709	192400	86506484	1828	1828	1828	1828	0
46	20240709	192300	86506484	1828	1828	1828	1828	0
47	20240709	192200	86506484	1828	1828	1828	1828	0
48	20240709	192100	86506484	1828	1828	1828	1828	0
49	20240709	192000	86506484	1828	1828	1828	1828	0
50	20240709	191900	86506484	1828	1828	1828	1828	0
51	20240709	191800	86506484	1828	1828	1828	1828	0
52	20240709	191700	86506484	1828	1828	1828	1828	0
53	20240709	191600	86506484	1828	1828	1828	1828	0
54	20240709	191500	86506484	1828	1828	1828	1828	0
55	20240709	191400	86506484	1828	1828	1828	1828	0
56	20240709	191300	86506484	1828	1828	1828	1828	0
57	20240709	191200	86506484	1828	1828	1828	1828	0
58	20240709	191100	86506484	1828	1828	1828	1828	0
59	20240709	191000	86506484	1828	1828	1828	1828	0
60	20240709	190900	86506484	1828	1828	1828	1828	0
61	20240709	190800	86506484	1828	1828	1828	1828	0
62	20240709	190700	86506484	1828	1828	1828	1828	3307
63	20240709	190600	86506484	1828	1828	1828	1828	0
64	20240709	190500	86506484	1828	1828	1828	1828	0
65	20240709	190400	86506484	1828	1828	1828	1828	0
66	20240709	190300	86506484	1828	1828	1828	1828	0
67	20240709	190200	86506484	1828	1828	1828	1828	0
68	20240709	190100	86506484	1828	1828	1828	1828	0
69	20240709	190000	86506484	1828	1828	1828	1828	0
70	20240709	185900	86506484	1828	1828	1828	1828	0
71	20240709	185800	86506484	1828	1828	1828	1828	0
72	20240709	185700	86506484	1828	1828	1828	1828	0
73	20240709	185600	86506484	1828	1828	1828	1828	0
74	20240709	185500	86506484	1828	1828	1828	1828	0
75	20240709	185400	86506484	1828	1828	1828	1828	0
76	20240709	185300	86506484	1828	1828	1828	1828	0
77	20240709	185200	86506484	1828	1828	1828	1828	0
78	20240709	185100	86506484	1828	1828	1828	1828	0
79	20240709	185000	86506484	1828	1828	1828	1828	0
80	20240709	184900	86506484	1828	1828	1828	1828	0
81	20240709	184800	86506484	1828	1828	1828	1828	0
82	20240709	184700	86506484	1828	1828	1828	1828	0
83	20240709	184600	86506484	1828	1828	1828	1828	0
84	20240709	184500	86506484	1828	1828	1828	1828	0
85	20240709	184400	86506484	1828	1828	1828	1828	0
86	20240709	184300	86506484	1828	1828	1828	1828	0
87	20240709	184200	86506484	1828	1828	1828	1828	0
88	20240709	184100	86506484	1828	1828	1828	1828	0
89	20240709	184000	86506484	1828	1828	1828	1828	0
90	20240709	183900	86506484	1828	1828	1828	1828	0
91	20240709	183800	86506484	1828	1828	1828	1828	0
92	20240709	183700	86506484	1828	1828	1828	1828	3307
93	20240709	183600	86506484	1828	1828	1828	1828	0
94	20240709	183500	86506484	1828	1828	1828	1828	0
95	20240709	183400	86506484	1828	1828	1828	1828	0
96	20240709	183300	86506484	1828	1828	1828	1828	0
97	20240709	183200	86506484	1828	1828	1828	1828	0
98	20240709	183100	86506484	1828	1828	1828	1828	0
99	20240709	183000	86506484	1828	1828	1828	1828	0
100	20240709	182900	86506484	1828	1828	1828	1828	0
101	20240709	182800	86506484	1828	1828	1828	1828	0
102	20240709	182700	86506484	1828	1828	1828	1828	0
103	20240709	182600	86506484	1828	1828	1828	1828	0
104	20240709	182500	86506484	1828	1828	1828	1828	0
105	20240709	182400	86506484	1828	1828	1828	1828	0
106	20240709	182300	86506484	1828	1828	1828	1828	0
107	20240709	182200	86506484	1828	1828	1828	1828	0
108	20240709	182100	86506484	1828	1828	1828	1828	0
109	20240709	182000	86506484	1828	1828	1828	1828	0
110	20240709	181900	86506484	1828	1828	1828	1828	0
111	20240709	181800	86506484	1828	1828	1828	1828	0
112	20240709	181700	86506484	1828	1828	1828	1828	0
113	20240709	181600	86506484	1828	1828	1828	1828	0
114	20240709	181500	86506484	1828	1828	1828	1828	0
115	20240709	181400	86506484	1828	1828	1828	1828	0
116	20240709	181300	86506484	1828	1828	1828	1828	0
117	20240709	181200	86506484	1828	1828	1828	1828	0
118	20240709	181100	86506484	1828	1828	1828	1828	0
119	20240709	181000	86506484	1828	1828	1828	1828	0
120	20240709	180900	86506484	1828	1828	1828	1828	0
121	20240709	180800	86506484	1828	1828	1828	1828	0
122	20240709	180700	86506484	1828	1828	1828	1828	3307
123	20240709	180600	86506484	1828	1828	1828	1828	0
124	20240709	180500	86506484	1828	1828	1828	1828	0
125	20240709	180400	86506484	1828	1828	1828	1828	0
126	20240709	180300	86506484	1828	1828	1828	1828	0
127	20240709	180200	86506484	1828	1828	1828	1828	0
128	20240709	180100	86506484	1828	1828	1828	1828	0
129	20240709	180000	86506484	1828	1828	1828	1828	0
130	20240709	175900	86506484	1828	1828	1828	1828	0
131	20240709	175800	86506484	1828	1828	1828	1828	0
132	20240709	175700	86506484	1828	1828	1828	1828	0
133	20240709	175600	86506484	1828	1828	1828	1828	0
134	20240709	175500	86506484	1828	1828	1828	1828	0
135	20240709	175400	86506484	1828	1828	1828	1828	0
136	20240709	175300	86506484	1828	1828	1828	1828	0
137	20240709	175200	86506484	1828	1828	1828	1828	0
138	20240709	175100	86506484	1828	1828	1828	1828	0
139	20240709	175000	86506484	1828	1828	1828	1828	0
140	20240709	174900	86506484	1828	1828	1828	1828	0
141	20240709	174800	86506484	1828	1828	1828	1828	0
142	20240709	174700	86506484	1828	1828	1828	1828	0
143	20240709	174600	86506484	1828	1828	1828	1828	0
144	20240709	174500	86506484	1828	1828	1828	1828	0
145	20240709	174400	86506484	1828	1828	1828	1828	0
146	20240709	174300	86506484	1828	1828	1828	1828	0
147	20240709	174200	86506484	1828	1828	1828	1828	0
148	20240709	174100	86506484	1828	1828	1828	1828	0
149	20240709	174000	86506484	1828	1828	1828	1828	0
150	20240709	173900	86506484	1828	1828	1828	1828	0
151	20240709	173800	86506484	1828	1828	1828	1828	0
152	20240709	173700	86506484	1828	1828	1828	1828	3307
153	20240709	173600	86506484	1828	1828	1828	1828	0
154	20240709	173500	86506484	1828	1828	1828	1828	0
155	20240709	173400	86506484	1828	1828	1828	1828	0
156	20240709	173300	86506484	1828	1828	1828	1828	0
157	20240709	173200	86506484	1828	1828	1828	1828	0
158	20240709	173100	86506484	1828	1828	1828	1828	0
159	20240709	173000	86506484	1828	1828	1828	1828	0
160	20240709	172900	86506484	1828	1828	1828	1828	0
161	20240709	172800	86506484	1828	1828	1828	1828	0
162	20240709	172700	86506484	1828	1828	1828	1828	0
163	20240709	172600	86506484	1828	1828	1828	1828	0
164	20240709	172500	86506484	1828	1828	1828	1828	0
165	20240709	172400	86506484	1828	1828	1828	1828	0
166	20240709	172300	86506484	1828	1828	1828	1828	0
167	20240709	172200	86506484	1828	1828	1828	1828	0
168	20240709	172100	86506484	1828	1828	1828	1828	0
169	20240709	172000	86506484	1828	1828	1828	1828	0
170	20240709	171900	86506484	1828	1828	1828	1828	0
171	20240709	171800	86506484	1828	1828	1828	1828	0
172	20240709	171700	86506484	1828	1828	1828	1828	0
173	20240709	171600	86506484	1828	1828	1828	1828	0
174	20240709	171500	86506484	1828	1828	1828	1828	0
175	20240709	171400	86506484	1828	1828	1828	1828	0
176	20240709	171300	86506484	1828	1828	1828	1828	0
177	20240709	171200	86506484	1828	1828	1828	1828	0
178	20240709	171100	86506484	1828	1828	1828	1828	0
179	20240709	171000	86506484	1828	1828	1828	1828	0
180	20240709	170900	86506484	1828	1828	1828	1828	0
181	20240709	170800	86506484	1828	1828	1828	1828	0
182	20240709	170700	86506484	1828	1828	1828	1828	3307
183	20240709	170600	86506484	1828	1828	1828	1828	0
184	20240709	170500	86506484	1828	1828	1828	1828	0
185	20240709	170400	86506484	1828	1828	1828	1828	0
186	20240709	170300	86506484	1828	1828	1828	1828	0
187	20240709	170200	86506484	1828	1828	1828	1828	0
188	20240709	170100	86506484	1828	1828	1828	1828	0
189	20240709	170000	86506484	1828	1828	1828	1828	0
190	20240709	165900	86506484	1828	1828	1828	1828	0
191	20240709	165800	86506484	1828	1828	1828	1828	0
192	20240709	165700	86506484	1828	1828	1828	1828	0
193	20240709	165600	86506484	1828	1828	1828	1828	0
194	20240709	165500	86506484	1828	1828	1828	1828	0
195	20240709	165400	86506484	1828	1828	1828	1828	0
196	20240709	165300	86506484	1828	1828	1828	1828	0
197	20240709	165200	86506484	1828	1828	1828	1828	0
198	20240709	165100	86506484	1828	1828	1828	1828	0
199	20240709	165000	86506484	1828	1828	1828	1828	0
200	20240709	164900	86506484	1828	1828	1828	1828	0
201	20240709	164800	86506484	1828	1828	1828	1828	0
202	20240709	164700	86506484	1828	1828	1828	1828	0
203	20240709	164600	86506484	1828	1828	1828	1828	0
204	20240709	164500	86506484	1828	1828	1828	1828	0
205	20240709	164400	86506484	1828	1828	1828	1828	0
206	20240709	164300	86506484	1828	1828	1828	1828	0
207	20240709	164200	86506484	1828	1828	1828	1828	0
208	20240709	164100	86506484	1828	1828	1828	1828	0
209	20240709	164000	86506484	1828	1828	1828	1828	0
210	20240709	163900	86506484	1828	1828	1828	1828	0
211	20240709	163800	86506484	1828	1828	1828	1828	0
212	20240709	163700	86506484	1828	1828	1828	1828	3307
213	20240709	163600	86506484	1828	1828	1828	1828	0
214	20240709	163500	86506484	1828	1828	1828	1828	0
215	20240709	163400	86506484	1828	1828	1828	1828	0
216	20240709	163300	86506484	1828	1828	1828	1828	0
217	20240709	163200	86506484	1828	1828	1828	1828	0
218	20240709	163100	86506484	1828	1828	1828	1828	0
219	20240709	163000	86506484	1828	1828	1828	1828	0
220	20240709	162900	86506484	1828	1828	1828	1828	0
221	20240709	162800	86506484	1828	1828	1828	1828	0
222	20240709	162700	86506484	1828	1828	1828	1828	0
223	20240709	162600	86506484	1828	1828	1828	1828	0
224	20240709	162500	86506484	1828	1828	1828	1828	0
225	20240709	162400	86506484	1828	1828	1828	1828	0
226	20240709	162300	86506484	1828	1828	1828	1828	0
227	20240709	162200	86506484	1828	1828	1828	1828	0
228	20240709	162100	86506484	1828	1828	1828	1828	0
229	20240709	162000	86506484	1828	1828	1828	1828	0
230	20240709	161900	86506484	1828	1828	1828	1828	0
231	20240709	161800	86506484	1828	1828	1828	1828	0
232	20240709	161700	86506484	1828	1828	1828	1828	0
233	20240709	161600	86506484	1828	1828	1828	1828	0
234	20240709	161500	86506484	1828	1828	1828	1828	0
235	20240709	161400	86506484	1828	1828	1828	1828	0
236	20240709	161300	86506484	1828	1828	1828	1828	0
237	20240709	161200	86506484	1828	1828	1828	1828	0
238	20240709	161100	86506484	1828	1828	1828	1828	0
239	20240709	161000	86506484	1828	1828	1828	1828	0
240	20240709	160900	86506484	1828	1828	1828	1828	0
241	20240709	160800	86506484	1828	1828	1828	1828	0
242	20240709	160700	86506484	1828	1828	1828	1828	3307
243	20240709	160600	86506484	1828	1828	1828	1828	0
244	20240709	160500	86506484	1828	1828	1828	1828	0
245	20240709	160400	86506484	1828	1828	1828	1828	0
246	20240709	160300	86506484	1828	1828	1828	1828	0
247	20240709	160200	86506484	1828	1828	1828	1828	0
248	20240709	160100	86506484	1828	1828	1828	1828	0
249	20240709	160000	86506484	1828	1828	1828	1828	0
250	20240709	155900	86506484	1828	1828	1828	1828	0
251	20240709	155800	86506484	1828	1828	1828	1828	0
252	20240709	155700	86506484	1828	1828	1828	1828	0
253	20240709	155600	86506484	1828	1828	1828	1828	0
254	20240709	155500	86506484	1828	1828	1828	1828	0
255	20240709	155400	86506484	1828	1828	1828	1828	0
256	20240709	155300	86506484	1828	1828	1828	1828	0
257	20240709	155200	86506484	1828	1828	1828	1828	0
258	20240709	155100	86506484	1828	1828	1828	1828	0
259	20240709	155000	86506484	1828	1828	1828	1828	0
260	20240709	154900	86506484	1828	1828	1828	1828	0
261	20240709	154800	86506484	1828	1828	1828	1828	0
262	20240709	154700	86506484	1828	1828	1828	1828	0
263	20240709	154600	86506484	1828	1828	1828	1828	0
264	20240709	154500	86506484	1828	1828	1828	1828	0
265	20240709	154400	86506484	1828	1828	1828	1828	0
266	20240709	154300	86506484	1828	1828	1828	1828	0
267	20240709	154200	86506484	1828	1828	1828	1828	0
268	20240709	154100	86506484	1828	1828	1828	1828	0
269	20240709	154000	86506484	1828	1828	1828	1828	0
270	20240709	153900	86506484	1828	1828	1828	1828	0
271	20240709	153800	86506484	1828	1828	1828	1828	0
272	20240709	153700	86506484	1828	1828	1828	1828	3307
273	20240709	153600	86506484	1828	1828	1828	1828	0
274	20240709	153500	86506484	1828	1828	1828	1828	0
275	20240709	153400	86506484	1828	1828	1828	1828	0
276	20240709	153300	86506484	1828	1828	1828	1828	0
277	20240709	153200	86506484	1828	1828	1828	1828	0
278	20240709	153100	86506484	1828	1828	1828	1828	0
279	20240709	153000	86506484	1828	1828	1828	1828	3307
280	20240709	152900	80461288	1819	1819	1819	1819	0
281	20240709	152800	80461288	1819	1819	1819	1819	0
282	20240709	152700	80461288	1819	1819	1819	1819	0
283	20240709	152600	80461288	1819	1819	1819	1819	0
284	20240709	152500	80461288	1819	1819	1819	1819	0
285	20240709	152400	80461288	1819	1819	1819	1819	0
286	20240709	152300	80461288	1819	1819	1819	1819	0
287	20240709	152200	80461288	1819	1819	1819	1819	0
288	20240709	152100	80461288	1819	1819	1819	1819	0
289	20240709	152000	80461288	1819	1819	1819	1819	0
290	20240709	151900	80461288	1819	1803	1819	1793	1031
291	20240709	151800	78608385	1820	1820	1820	1820	0
292	20240709	151700	78608385	1820	1820	1820	1820	0
293	20240709	151600	78608385	1820	1820	1820	1820	210
294	20240709	151500	78226185	1820	1818	1820	1817	1030
295	20240709	151400	76352197	1819	1819	1819	1819	0
296	20240709	151300	76352197	1819	1803	1819	1803	28
297	20240709	151200	76301409	1820	1816	1820	1816	70
298	20240709	151100	76174053	1819	1803	1819	1803	35
299	20240709	151000	76110468	1820	1818	1820	1818	10
300	20240709	150900	76092277	1821	1821	1821	1821	1
301	20240709	150800	76090456	1821	1821	1821	1821	0
302	20240709	150700	76090456	1821	1803	1821	1803	10
303	20240709	150600	76072336	1828	1828	1828	1828	0
304	20240709	150500	76072336	1828	1828	1828	1828	0
305	20240709	150400	76072336	1828	1823	1828	1823	1000
306	20240709	150300	74245803	1825	1795	1825	1795	1000
307	20240709	150200	72444066	1790	1790	1790	1790	0
308	20240709	150100	72444066	1790	1790	1790	1790	0
309	20240709	150000	72444066	1790	1790	1790	1790	775
310	20240709	145900	71056816	1795	1795	1795	1795	0
311	20240709	145800	71056816	1795	1795	1795	1795	0
312	20240709	145700	71056816	1795	1795	1795	1795	0
313	20240709	145600	71056816	1795	1795	1795	1795	0
314	20240709	145500	71056816	1795	1795	1795	1795	0
315	20240709	145400	71056816	1795	1795	1795	1795	0
316	20240709	145300	71056816	1795	1795	1795	1795	0
317	20240709	145200	71056816	1795	1790	1795	1790	62
318	20240709	145100	70945831	1790	1790	1790	1790	388
319	20240709	145000	70251311	1790	1790	1790	1790	1
320	20240709	144900	70249521	1790	1790	1790	1790	0
321	20240709	144800	70249521	1790	1790	1790	1790	0
322	20240709	144700	70249521	1790	1790	1790	1790	0
323	20240709	144600	70249521	1790	1790	1790	1790	82
324	20240709	144500	70102741	1790	1790	1790	1790	0
325	20240709	144400	70102741	1790	1795	1795	1790	2153
326	20240709	144300	66240480	1796	1797	1797	1796	784
327	20240709	144200	64832135	1797	1797	1797	1797	0
328	20240709	144100	64832135	1797	1797	1797	1797	0
329	20240709	144000	64832135	1797	1797	1797	1797	0
330	20240709	143900	64832135	1797	1797	1797	1797	0
331	20240709	143800	64832135	1797	1797	1797	1797	0
332	20240709	143700	64832135	1797	1797	1797	1797	0
333	20240709	143600	64832135	1797	1797	1797	1797	0
334	20240709	143500	64832135	1797	1797	1797	1797	0
335	20240709	143400	64832135	1797	1797	1797	1797	204
336	20240709	143300	64465547	1797	1798	1798	1797	8
337	20240709	143200	64451169	1800	1800	1800	1800	0
338	20240709	143100	64451169	1800	1800	1800	1800	0
339	20240709	143000	64451169	1800	1800	1800	1800	0
340	20240709	142900	64451169	1800	1800	1800	1800	101
341	20240709	142800	64269369	1798	1798	1798	1798	5
342	20240709	142700	64260379	1800	1800	1800	1800	3
343	20240709	142600	64254979	1800	1800	1800	1800	0
344	20240709	142500	64254979	1800	1800	1800	1800	0
345	20240709	142400	64254979	1800	1800	1800	1800	0
346	20240709	142300	64254979	1800	1800	1800	1800	0
347	20240709	142200	64254979	1800	1800	1800	1800	0
348	20240709	142100	64254979	1800	1800	1800	1800	0
349	20240709	142000	64254979	1800	1800	1800	1800	0
350	20240709	141900	64254979	1800	1800	1800	1800	1
351	20240709	141800	64253179	1797	1797	1797	1797	0
352	20240709	141700	64253179	1797	1797	1797	1797	0
353	20240709	141600	64253179	1797	1797	1797	1797	0
354	20240709	141500	64253179	1797	1797	1797	1797	200
355	20240709	141400	63893779	1800	1800	1800	1800	1
356	20240709	141300	63891979	1797	1797	1797	1797	140
357	20240709	141200	63640399	1797	1797	1797	1797	0
358	20240709	141100	63640399	1797	1800	1800	1797	864
359	20240709	141000	62087043	1799	1799	1799	1799	0
360	20240709	140900	62087043	1799	1799	1799	1799	0
361	20240709	140800	62087043	1799	1799	1799	1799	0
362	20240709	140700	62087043	1799	1799	1799	1799	0
363	20240709	140600	62087043	1799	1799	1799	1799	0
364	20240709	140500	62087043	1799	1799	1799	1799	12
365	20240709	140400	62065455	1800	1800	1800	1800	5
366	20240709	140300	62056455	1799	1799	1799	1799	0
367	20240709	140200	62056455	1799	1799	1799	1799	0
368	20240709	140100	62056455	1799	1799	1799	1799	0
369	20240709	140000	62056455	1799	1799	1799	1799	0
370	20240709	135900	62056455	1799	1799	1799	1799	0
371	20240709	135800	62056455	1799	1799	1799	1799	0
372	20240709	135700	62056455	1799	1799	1799	1799	5
373	20240709	135600	62047460	1799	1799	1799	1799	0
374	20240709	135500	62047460	1799	1799	1799	1799	550
375	20240709	135400	61058010	1799	1799	1799	1799	463
376	20240709	135300	60225073	1800	1800	1800	1800	0
377	20240709	135200	60225073	1800	1800	1800	1800	0
378	20240709	135100	60225073	1800	1800	1800	1800	0
379	20240709	135000	60225073	1800	1800	1800	1800	0
380	20240709	134900	60225073	1800	1800	1800	1800	0
381	20240709	134800	60225073	1800	1800	1800	1800	0
382	20240709	134700	60225073	1800	1800	1800	1800	0
383	20240709	134600	60225073	1800	1800	1800	1800	0
384	20240709	134500	60225073	1800	1800	1800	1800	0
385	20240709	134400	60225073	1800	1800	1800	1800	0
386	20240709	134300	60225073	1800	1800	1800	1800	0
387	20240709	134200	60225073	1800	1800	1800	1800	0
388	20240709	134100	60225073	1800	1800	1800	1800	0
389	20240709	134000	60225073	1800	1800	1800	1800	0
390	20240709	133900	60225073	1800	1800	1800	1800	0
391	20240709	133800	60225073	1800	1800	1800	1800	0
392	20240709	133700	60225073	1800	1800	1800	1800	0
393	20240709	133600	60225073	1800	1800	1800	1800	0
394	20240709	133500	60225073	1800	1800	1800	1800	0
395	20240709	133400	60225073	1800	1800	1800	1800	0
396	20240709	133300	60225073	1800	1800	1800	1800	0
397	20240709	133200	60225073	1800	1800	1800	1800	0
398	20240709	133100	60225073	1800	1800	1800	1800	0
399	20240709	133000	60225073	1800	1800	1800	1800	0
400	20240709	132900	60225073	1800	1800	1800	1800	0
401	20240709	132800	60225073	1800	1800	1800	1800	0
402	20240709	132700	60225073	1800	1800	1800	1800	0
403	20240709	132600	60225073	1800	1800	1800	1800	0
404	20240709	132500	60225073	1800	1800	1800	1800	0
405	20240709	132400	60225073	1800	1800	1800	1800	0
406	20240709	132300	60225073	1800	1800	1800	1800	0
407	20240709	132200	60225073	1800	1800	1800	1800	480
408	20240709	132100	59361073	1800	1800	1800	1800	0
409	20240709	132000	59361073	1800	1800	1800	1800	0
410	20240709	131900	59361073	1800	1800	1800	1800	0
411	20240709	131800	59361073	1800	1800	1800	1800	0
412	20240709	131700	59361073	1800	1800	1800	1800	0
413	20240709	131600	59361073	1800	1800	1800	1800	0
414	20240709	131500	59361073	1800	1800	1800	1800	0
415	20240709	131400	59361073	1800	1800	1800	1800	24
416	20240709	131300	59317873	1801	1801	1801	1801	0
417	20240709	131200	59317873	1801	1801	1801	1801	0
418	20240709	131100	59317873	1801	1801	1801	1801	0
419	20240709	131000	59317873	1801	1801	1801	1801	0
420	20240709	130900	59317873	1801	1801	1801	1801	0
421	20240709	130800	59317873	1801	1803	1803	1801	45
422	20240709	130700	59236810	1803	1803	1803	1803	1
423	20240709	130600	59235007	1803	1803	1803	1803	0
424	20240709	130500	59235007	1803	1803	1803	1803	0
425	20240709	130400	59235007	1803	1803	1803	1803	0
426	20240709	130300	59235007	1803	1803	1803	1803	0
427	20240709	130200	59235007	1803	1803	1803	1803	0
428	20240709	130100	59235007	1803	1803	1803	1803	0
429	20240709	130000	59235007	1803	1803	1803	1803	0
430	20240709	125900	59235007	1803	1803	1803	1803	0
431	20240709	125800	59235007	1803	1803	1803	1803	0
432	20240709	125700	59235007	1803	1803	1803	1803	0
433	20240709	125600	59235007	1803	1803	1803	1803	0
434	20240709	125500	59235007	1803	1803	1803	1803	0
435	20240709	125400	59235007	1803	1803	1803	1803	1
436	20240709	125300	59233204	1801	1801	1801	1801	0
437	20240709	125200	59233204	1801	1801	1801	1801	0
438	20240709	125100	59233204	1801	1801	1801	1801	0
439	20240709	125000	59233204	1801	1801	1801	1801	0
440	20240709	124900	59233204	1801	1801	1801	1801	0
441	20240709	124800	59233204	1801	1801	1801	1801	0
442	20240709	124700	59233204	1801	1801	1801	1801	50
443	20240709	124600	59143154	1829	1809	1829	1809	272
444	20240709	124500	58650127	1797	1797	1797	1797	0
445	20240709	124400	58650127	1797	1797	1797	1797	0
446	20240709	124300	58650127	1797	1797	1797	1797	0
447	20240709	124200	58650127	1797	1797	1797	1797	0
448	20240709	124100	58650127	1797	1797	1797	1797	0
449	20240709	124000	58650127	1797	1797	1797	1797	0
450	20240709	123900	58650127	1797	1797	1797	1797	0
451	20240709	123800	58650127	1797	1797	1797	1797	0
452	20240709	123700	58650127	1797	1797	1797	1797	0
453	20240709	123600	58650127	1797	1797	1797	1797	0
454	20240709	123500	58650127	1797	1797	1797	1797	0
455	20240709	123400	58650127	1797	1797	1797	1797	0
456	20240709	123300	58650127	1797	1797	1797	1797	0
457	20240709	123200	58650127	1797	1797	1797	1797	0
458	20240709	123100	58650127	1797	1797	1797	1797	0
459	20240709	123000	58650127	1797	1797	1797	1797	0
460	20240709	122900	58650127	1797	1797	1797	1797	0
461	20240709	122800	58650127	1797	1797	1797	1797	0
462	20240709	122700	58650127	1797	1797	1797	1797	0
463	20240709	122600	58650127	1797	1797	1797	1797	0
464	20240709	122500	58650127	1797	1799	1799	1797	1739
465	20240709	122400	55525054	1798	1798	1798	1798	0
466	20240709	122300	55525054	1798	1798	1798	1798	0
467	20240709	122200	55525054	1798	1798	1798	1798	10
468	20240709	122100	55507074	1798	1798	1798	1798	0
469	20240709	122000	55507074	1798	1798	1798	1798	0
470	20240709	121900	55507074	1798	1806	1806	1798	220
471	20240709	121800	55111301	1806	1806	1806	1806	100
472	20240709	121700	54930701	1806	1806	1806	1806	150
473	20240709	121600	54659801	1803	1799	1803	1799	129
474	20240709	121500	54427326	1799	1799	1799	1799	250
475	20240709	121400	53977576	1799	1799	1799	1799	0
476	20240709	121300	53977576	1799	1799	1799	1799	0
477	20240709	121200	53977576	1799	1799	1799	1799	0
478	20240709	121100	53977576	1799	1799	1799	1799	0
479	20240709	121000	53977576	1799	1799	1799	1799	0
480	20240709	120900	53977576	1799	1799	1799	1799	0
481	20240709	120800	53977576	1799	1799	1799	1799	0
482	20240709	120700	53977576	1799	1799	1799	1799	0
483	20240709	120600	53977576	1799	1799	1799	1799	30
484	20240709	120500	53923606	1799	1799	1799	1799	470
485	20240709	120400	53078076	1799	1799	1799	1799	0
486	20240709	120300	53078076	1799	1799	1799	1799	5
487	20240709	120200	53069081	1800	1800	1800	1800	2
488	20240709	120100	53065481	1800	1800	1800	1800	5
489	20240709	120000	53056481	1800	1800	1800	1800	20
490	20240709	115900	53020481	1800	1800	1800	1800	0
491	20240709	115800	53020481	1800	1800	1800	1800	20
492	20240709	115700	52984481	1800	1800	1800	1799	64
493	20240709	115600	52869325	1799	1800	1800	1799	25
494	20240709	115500	52824329	1800	1800	1800	1800	0
495	20240709	115400	52824329	1800	1800	1800	1800	0
496	20240709	115300	52824329	1800	1800	1800	1800	5
497	20240709	115200	52815329	1800	1800	1800	1800	0
498	20240709	115100	52815329	1800	1800	1800	1800	243
499	20240709	115000	52377929	1800	1800	1800	1800	0
500	20240709	114900	52377929	1800	1800	1800	1800	0
501	20240709	114800	52377929	1800	1800	1800	1800	0
502	20240709	114700	52377929	1800	1800	1800	1800	0
503	20240709	114600	52377929	1800	1800	1800	1800	0
504	20240709	114500	52377929	1800	1800	1800	1800	0
505	20240709	114400	52377929	1800	1800	1800	1800	200
506	20240709	114300	52017929	1800	1800	1800	1800	0
507	20240709	114200	52017929	1800	1800	1800	1800	0
508	20240709	114100	52017929	1800	1800	1800	1800	0
509	20240709	114000	52017929	1800	1800	1800	1800	0
510	20240709	113900	52017929	1800	1800	1800	1800	0
511	20240709	113800	52017929	1800	1801	1801	1800	300
512	20240709	113700	51477838	1801	1801	1801	1801	24
513	20240709	113600	51434614	1800	1800	1800	1800	0
514	20240709	113500	51434614	1800	1800	1800	1800	0
515	20240709	113400	51434614	1800	1800	1800	1800	0
516	20240709	113300	51434614	1800	1800	1800	1800	5
517	20240709	113200	51425614	1800	1800	1800	1800	0
518	20240709	113100	51425614	1800	1800	1800	1800	0
519	20240709	113000	51425614	1800	1800	1800	1800	0
520	20240709	112900	51425614	1800	1800	1800	1800	8
521	20240709	112800	51411214	1801	1801	1801	1801	131
522	20240709	112700	51175283	1803	1803	1803	1803	0
523	20240709	112600	51175283	1803	1803	1803	1803	0
524	20240709	112500	51175283	1803	1803	1803	1803	5
525	20240709	112400	51166268	1803	1803	1803	1803	0
526	20240709	112300	51166268	1803	1803	1803	1803	0
527	20240709	112200	51166268	1803	1803	1803	1802	245
528	20240709	112100	50724611	1803	1803	1803	1803	10
529	20240709	112000	50706581	1803	1803	1803	1803	0
530	20240709	111900	50706581	1803	1803	1803	1803	0
531	20240709	111800	50706581	1803	1803	1803	1803	708
532	20240709	111700	49430057	1803	1803	1803	1803	225
533	20240709	111600	49024382	1802	1802	1802	1802	22
534	20240709	111500	48984738	1800	1800	1800	1800	0
535	20240709	111400	48984738	1800	1800	1800	1800	0
536	20240709	111300	48984738	1800	1803	1803	1800	1077
537	20240709	111200	47043947	1806	1806	1806	1806	1
538	20240709	111100	47042141	1805	1805	1805	1805	129
539	20240709	111000	46809296	1805	1806	1806	1805	381
540	20240709	110900	46121581	1807	1807	1807	1807	0
541	20240709	110800	46121581	1807	1807	1807	1807	240
542	20240709	110700	45687901	1809	1809	1809	1809	130
543	20240709	110600	45452731	1809	1809	1809	1809	80
544	20240709	110500	45308011	1811	1811	1812	1811	246
545	20240709	110400	44862472	1811	1811	1811	1811	0
546	20240709	110300	44862472	1811	1811	1811	1811	0
547	20240709	110200	44862472	1811	1811	1811	1811	1
548	20240709	110100	44860661	1811	1811	1811	1811	314
549	20240709	110000	44292007	1815	1815	1815	1815	5
550	20240709	105900	44282932	1815	1815	1815	1815	0
551	20240709	105800	44282932	1815	1815	1815	1815	1000
552	20240709	105700	42467932	1818	1819	1819	1818	2674
553	20240709	105600	37605126	1820	1820	1820	1820	0
554	20240709	105500	37605126	1820	1820	1820	1820	0
555	20240709	105400	37605126	1820	1820	1820	1820	0
556	20240709	105300	37605126	1820	1820	1820	1820	2050
557	20240709	105200	33874126	1820	1820	1820	1820	300
558	20240709	105100	33328126	1829	1829	1829	1829	1
559	20240709	105000	33326297	1820	1820	1820	1820	0
560	20240709	104900	33326297	1820	1820	1820	1820	0
561	20240709	104800	33326297	1820	1820	1820	1820	0
562	20240709	104700	33326297	1820	1820	1820	1820	0
563	20240709	104600	33326297	1820	1820	1820	1820	0
564	20240709	104500	33326297	1820	1820	1820	1820	30
565	20240709	104400	33271697	1829	1829	1829	1829	0
566	20240709	104300	33271697	1829	1829	1829	1829	0
567	20240709	104200	33271697	1829	1829	1829	1829	0
568	20240709	104100	33271697	1829	1829	1829	1829	0
569	20240709	104000	33271697	1829	1829	1829	1829	0
570	20240709	103900	33271697	1829	1827	1829	1827	100
571	20240709	103800	33088820	1820	1820	1820	1820	0
572	20240709	103700	33088820	1820	1820	1820	1820	0
573	20240709	103600	33088820	1820	1820	1820	1820	0
574	20240709	103500	33088820	1820	1820	1820	1820	0
575	20240709	103400	33088820	1820	1820	1820	1820	51
576	20240709	103300	32996000	1819	1819	1819	1819	0
577	20240709	103200	32996000	1819	1819	1819	1819	265
578	20240709	103100	32513965	1818	1818	1818	1818	0
579	20240709	103000	32513965	1818	1818	1818	1818	0
580	20240709	102900	32513965	1818	1818	1818	1818	0
581	20240709	102800	32513965	1818	1818	1818	1818	0
582	20240709	102700	32513965	1818	1818	1818	1818	0
583	20240709	102600	32513965	1818	1818	1818	1818	0
584	20240709	102500	32513965	1818	1818	1818	1818	0
585	20240709	102400	32513965	1818	1818	1818	1818	0
586	20240709	102300	32513965	1818	1818	1818	1818	0
587	20240709	102200	32513965	1818	1818	1818	1818	0
588	20240709	102100	32513965	1818	1818	1818	1818	0
589	20240709	102000	32513965	1818	1818	1818	1818	707
590	20240709	101900	31228639	1818	1818	1818	1818	0
591	20240709	101800	31228639	1818	1818	1818	1818	0
592	20240709	101700	31228639	1818	1818	1818	1818	10
593	20240709	101600	31210459	1830	1830	1830	1830	1
594	20240709	101500	31208629	1830	1830	1830	1830	140
595	20240709	101400	30952429	1839	1829	1839	1829	406
596	20240709	101300	30208781	1829	1829	1829	1829	10
597	20240709	101200	30190491	1817	1817	1817	1817	0
598	20240709	101100	30190491	1817	1817	1817	1817	0
599	20240709	101000	30190491	1817	1817	1817	1817	0
600	20240709	100900	30190491	1817	1827	1840	1817	500
601	20240709	100800	29273920	1827	1827	1827	1827	0
602	20240709	100700	29273920	1827	1827	1827	1827	0
603	20240709	100600	29273920	1827	1827	1827	1827	52
604	20240709	100500	29178916	1830	1830	1830	1830	0
605	20240709	100400	29178916	1830	1820	1830	1820	82
606	20240709	100300	29029381	1820	1819	1840	1809	2304
607	20240709	100200	24841593	1820	1819	1820	1819	496
608	20240709	100100	23939339	1819	1815	1819	1815	934
609	20240709	100000	22242307	1815	1815	1815	1815	5
610	20240709	095900	22233232	1815	1815	1815	1815	1
611	20240709	095800	22231417	1815	1815	1815	1815	0
612	20240709	095700	22231417	1815	1814	1815	1814	1550
613	20240709	095600	19418275	1814	1814	1814	1814	0
614	20240709	095500	19418275	1814	1814	1814	1814	4
615	20240709	095400	19411019	1814	1814	1814	1814	222
616	20240709	095300	19008311	1814	1814	1814	1814	0
617	20240709	095200	19008311	1814	1814	1814	1814	1478
618	20240709	095100	16327219	1814	1814	1814	1814	0
619	20240709	095000	16327219	1814	1814	1814	1814	16
620	20240709	094900	16298195	1813	1813	1813	1813	219
621	20240709	094800	15901148	1813	1813	1813	1813	0
622	20240709	094700	15901148	1813	1813	1813	1813	0
623	20240709	094600	15901148	1813	1813	1813	1813	0
624	20240709	094500	15901148	1813	1813	1813	1813	0
625	20240709	094400	15901148	1813	1813	1813	1813	0
626	20240709	094300	15901148	1813	1813	1813	1813	39
627	20240709	094200	15830441	1813	1813	1813	1813	0
628	20240709	094100	15830441	1813	1813	1813	1813	0
629	20240709	094000	15830441	1813	1813	1813	1813	0
630	20240709	093900	15830441	1813	1813	1813	1813	0
631	20240709	093800	15830441	1813	1813	1813	1813	1
632	20240709	093700	15828628	1813	1813	1813	1813	0
633	20240709	093600	15828628	1813	1813	1813	1813	0
634	20240709	093500	15828628	1813	1801	1813	1801	50
635	20240709	093400	15737990	1801	1801	1801	1801	19
636	20240709	093300	15703771	1801	1801	1801	1801	0
637	20240709	093200	15703771	1801	1801	1801	1801	30
638	20240709	093100	15649741	1801	1801	1801	1801	0
639	20240709	093000	15649741	1801	1801	1801	1801	0
640	20240709	092900	15649741	1801	1811	1814	1801	1040
641	20240709	092800	13776241	1810	1810	1810	1810	0
642	20240709	092700	13776241	1810	1810	1810	1810	1000
643	20240709	092600	11966241	1810	1810	1810	1810	0
644	20240709	092500	11966241	1810	1810	1810	1810	0
645	20240709	092400	11966241	1810	1810	1810	1810	1000
646	20240709	092300	10156241	1810	1810	1810	1810	0
647	20240709	092200	10156241	1810	1810	1810	1810	0
648	20240709	092100	10156241	1810	1810	1810	1810	0
649	20240709	092000	10156241	1810	1800	1810	1800	3102
650	20240709	091900	4572151	1799	1799	1799	1799	450
651	20240709	091800	3762601	1799	1799	1799	1799	0
652	20240709	091700	3762601	1799	1799	1799	1799	0
653	20240709	091600	3762601	1799	1799	1799	1799	0
654	20240709	091500	3762601	1799	1799	1799	1799	335
655	20240709	091400	3159936	1793	1793	1793	1793	0
656	20240709	091300	3159936	1793	1793	1793	1793	10
657	20240709	091200	3142006	1796	1791	1796	1791	50
658	20240709	091100	3052366	1787	1787	1787	1787	0
659	20240709	091000	3052366	1787	1787	1787	1787	0
660	20240709	090900	3052366	1787	1787	1787	1787	684
661	20240709	090800	1830058	1787	1787	1787	1787	28
662	20240709	090700	1780022	1787	1787	1787	1787	0
663	20240709	090600	1780022	1787	1787	1787	1787	0
664	20240709	090500	1780022	1787	1787	1787	1787	57
665	20240709	090400	1678163	1800	1795	1800	1795	10
666	20240709	090300	1660171	1787	1787	1787	1787	0
667	20240709	090200	1660171	1787	1787	1787	1787	0
668	20240709	090100	1660171	1787	1787	1787	1787	0
669	20240709	090000	1660171	1787	1795	1795	1787	929