KissMeData/180060/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203900	18574830	9140	9140	9140	9140	200
3	20240709	203800	18574830	9140	9140	9140	9140	0
4	20240709	203700	18574830	9140	9140	9140	9140	0
5	20240709	203600	18574830	9140	9140	9140	9140	0
6	20240709	203500	18574830	9140	9140	9140	9140	0
7	20240709	203400	18574830	9140	9140	9140	9140	0
8	20240709	203300	18574830	9140	9140	9140	9140	0
9	20240709	203200	18574830	9140	9140	9140	9140	0
10	20240709	203100	18574830	9140	9140	9140	9140	0
11	20240709	203000	18574830	9140	9140	9140	9140	0
12	20240709	202900	18574830	9140	9140	9140	9140	0
13	20240709	202800	18574830	9140	9140	9140	9140	0
14	20240709	202700	18574830	9140	9140	9140	9140	0
15	20240709	202600	18574830	9140	9140	9140	9140	0
16	20240709	202500	18574830	9140	9140	9140	9140	0
17	20240709	202400	18574830	9140	9140	9140	9140	0
18	20240709	202300	18574830	9140	9140	9140	9140	0
19	20240709	202200	18574830	9140	9140	9140	9140	0
20	20240709	202100	18574830	9140	9140	9140	9140	0
21	20240709	202000	18574830	9140	9140	9140	9140	0
22	20240709	201900	18574830	9140	9140	9140	9140	0
23	20240709	201800	18574830	9140	9140	9140	9140	0
24	20240709	201700	18574830	9140	9140	9140	9140	0
25	20240709	201600	18574830	9140	9140	9140	9140	0
26	20240709	201500	18574830	9140	9140	9140	9140	0
27	20240709	201400	18574830	9140	9140	9140	9140	0
28	20240709	201300	18574830	9140	9140	9140	9140	0
29	20240709	201200	18574830	9140	9140	9140	9140	0
30	20240709	201100	18574830	9140	9140	9140	9140	0
31	20240709	201000	18574830	9140	9140	9140	9140	0
32	20240709	200900	18574830	9140	9140	9140	9140	200
33	20240709	200800	18574830	9140	9140	9140	9140	0
34	20240709	200700	18574830	9140	9140	9140	9140	0
35	20240709	200600	18574830	9140	9140	9140	9140	0
36	20240709	200500	18574830	9140	9140	9140	9140	0
37	20240709	200400	18574830	9140	9140	9140	9140	0
38	20240709	200300	18574830	9140	9140	9140	9140	0
39	20240709	200200	18574830	9140	9140	9140	9140	0
40	20240709	200100	18574830	9140	9140	9140	9140	0
41	20240709	200000	18574830	9140	9140	9140	9140	0
42	20240709	195900	18574830	9140	9140	9140	9140	0
43	20240709	195800	18574830	9140	9140	9140	9140	0
44	20240709	195700	18574830	9140	9140	9140	9140	0
45	20240709	195600	18574830	9140	9140	9140	9140	0
46	20240709	195500	18574830	9140	9140	9140	9140	0
47	20240709	195400	18574830	9140	9140	9140	9140	0
48	20240709	195300	18574830	9140	9140	9140	9140	0
49	20240709	195200	18574830	9140	9140	9140	9140	0
50	20240709	195100	18574830	9140	9140	9140	9140	0
51	20240709	195000	18574830	9140	9140	9140	9140	0
52	20240709	194900	18574830	9140	9140	9140	9140	0
53	20240709	194800	18574830	9140	9140	9140	9140	0
54	20240709	194700	18574830	9140	9140	9140	9140	0
55	20240709	194600	18574830	9140	9140	9140	9140	0
56	20240709	194500	18574830	9140	9140	9140	9140	0
57	20240709	194400	18574830	9140	9140	9140	9140	0
58	20240709	194300	18574830	9140	9140	9140	9140	0
59	20240709	194200	18574830	9140	9140	9140	9140	0
60	20240709	194100	18574830	9140	9140	9140	9140	0
61	20240709	194000	18574830	9140	9140	9140	9140	0
62	20240709	193900	18574830	9140	9140	9140	9140	200
63	20240709	193800	18574830	9140	9140	9140	9140	0
64	20240709	193700	18574830	9140	9140	9140	9140	0
65	20240709	193600	18574830	9140	9140	9140	9140	0
66	20240709	193500	18574830	9140	9140	9140	9140	0
67	20240709	193400	18574830	9140	9140	9140	9140	0
68	20240709	193300	18574830	9140	9140	9140	9140	0
69	20240709	193200	18574830	9140	9140	9140	9140	0
70	20240709	193100	18574830	9140	9140	9140	9140	0
71	20240709	193000	18574830	9140	9140	9140	9140	0
72	20240709	192900	18574830	9140	9140	9140	9140	0
73	20240709	192800	18574830	9140	9140	9140	9140	0
74	20240709	192700	18574830	9140	9140	9140	9140	0
75	20240709	192600	18574830	9140	9140	9140	9140	0
76	20240709	192500	18574830	9140	9140	9140	9140	0
77	20240709	192400	18574830	9140	9140	9140	9140	0
78	20240709	192300	18574830	9140	9140	9140	9140	0
79	20240709	192200	18574830	9140	9140	9140	9140	0
80	20240709	192100	18574830	9140	9140	9140	9140	0
81	20240709	192000	18574830	9140	9140	9140	9140	0
82	20240709	191900	18574830	9140	9140	9140	9140	0
83	20240709	191800	18574830	9140	9140	9140	9140	0
84	20240709	191700	18574830	9140	9140	9140	9140	0
85	20240709	191600	18574830	9140	9140	9140	9140	0
86	20240709	191500	18574830	9140	9140	9140	9140	0
87	20240709	191400	18574830	9140	9140	9140	9140	0
88	20240709	191300	18574830	9140	9140	9140	9140	0
89	20240709	191200	18574830	9140	9140	9140	9140	0
90	20240709	191100	18574830	9140	9140	9140	9140	0
91	20240709	191000	18574830	9140	9140	9140	9140	0
92	20240709	190900	18574830	9140	9140	9140	9140	200
93	20240709	190800	18574830	9140	9140	9140	9140	0
94	20240709	190700	18574830	9140	9140	9140	9140	0
95	20240709	190600	18574830	9140	9140	9140	9140	0
96	20240709	190500	18574830	9140	9140	9140	9140	0
97	20240709	190400	18574830	9140	9140	9140	9140	0
98	20240709	190300	18574830	9140	9140	9140	9140	0
99	20240709	190200	18574830	9140	9140	9140	9140	0
100	20240709	190100	18574830	9140	9140	9140	9140	0
101	20240709	190000	18574830	9140	9140	9140	9140	0
102	20240709	185900	18574830	9140	9140	9140	9140	0
103	20240709	185800	18574830	9140	9140	9140	9140	0
104	20240709	185700	18574830	9140	9140	9140	9140	0
105	20240709	185600	18574830	9140	9140	9140	9140	0
106	20240709	185500	18574830	9140	9140	9140	9140	0
107	20240709	185400	18574830	9140	9140	9140	9140	0
108	20240709	185300	18574830	9140	9140	9140	9140	0
109	20240709	185200	18574830	9140	9140	9140	9140	0
110	20240709	185100	18574830	9140	9140	9140	9140	0
111	20240709	185000	18574830	9140	9140	9140	9140	0
112	20240709	184900	18574830	9140	9140	9140	9140	0
113	20240709	184800	18574830	9140	9140	9140	9140	0
114	20240709	184700	18574830	9140	9140	9140	9140	0
115	20240709	184600	18574830	9140	9140	9140	9140	0
116	20240709	184500	18574830	9140	9140	9140	9140	0
117	20240709	184400	18574830	9140	9140	9140	9140	0
118	20240709	184300	18574830	9140	9140	9140	9140	0
119	20240709	184200	18574830	9140	9140	9140	9140	0
120	20240709	184100	18574830	9140	9140	9140	9140	0
121	20240709	184000	18574830	9140	9140	9140	9140	0
122	20240709	183900	18574830	9140	9140	9140	9140	200
123	20240709	183800	18574830	9140	9140	9140	9140	0
124	20240709	183700	18574830	9140	9140	9140	9140	0
125	20240709	183600	18574830	9140	9140	9140	9140	0
126	20240709	183500	18574830	9140	9140	9140	9140	0
127	20240709	183400	18574830	9140	9140	9140	9140	0
128	20240709	183300	18574830	9140	9140	9140	9140	0
129	20240709	183200	18574830	9140	9140	9140	9140	0
130	20240709	183100	18574830	9140	9140	9140	9140	0
131	20240709	183000	18574830	9140	9140	9140	9140	0
132	20240709	182900	18574830	9140	9140	9140	9140	0
133	20240709	182800	18574830	9140	9140	9140	9140	0
134	20240709	182700	18574830	9140	9140	9140	9140	0
135	20240709	182600	18574830	9140	9140	9140	9140	0
136	20240709	182500	18574830	9140	9140	9140	9140	0
137	20240709	182400	18574830	9140	9140	9140	9140	0
138	20240709	182300	18574830	9140	9140	9140	9140	0
139	20240709	182200	18574830	9140	9140	9140	9140	0
140	20240709	182100	18574830	9140	9140	9140	9140	0
141	20240709	182000	18574830	9140	9140	9140	9140	0
142	20240709	181900	18574830	9140	9140	9140	9140	0
143	20240709	181800	18574830	9140	9140	9140	9140	0
144	20240709	181700	18574830	9140	9140	9140	9140	0
145	20240709	181600	18574830	9140	9140	9140	9140	0
146	20240709	181500	18574830	9140	9140	9140	9140	0
147	20240709	181400	18574830	9140	9140	9140	9140	0
148	20240709	181300	18574830	9140	9140	9140	9140	0
149	20240709	181200	18574830	9140	9140	9140	9140	0
150	20240709	181100	18574830	9140	9140	9140	9140	0
151	20240709	181000	18574830	9140	9140	9140	9140	0
152	20240709	180900	18574830	9140	9140	9140	9140	200
153	20240709	180800	18574830	9140	9140	9140	9140	0
154	20240709	180700	18574830	9140	9140	9140	9140	0
155	20240709	180600	18574830	9140	9140	9140	9140	0
156	20240709	180500	18574830	9140	9140	9140	9140	0
157	20240709	180400	18574830	9140	9140	9140	9140	0
158	20240709	180300	18574830	9140	9140	9140	9140	0
159	20240709	180200	18574830	9140	9140	9140	9140	0
160	20240709	180100	18574830	9140	9140	9140	9140	0
161	20240709	180000	18574830	9140	9140	9140	9140	0
162	20240709	175900	18574830	9140	9140	9140	9140	0
163	20240709	175800	18574830	9140	9140	9140	9140	0
164	20240709	175700	18574830	9140	9140	9140	9140	0
165	20240709	175600	18574830	9140	9140	9140	9140	0
166	20240709	175500	18574830	9140	9140	9140	9140	0
167	20240709	175400	18574830	9140	9140	9140	9140	0
168	20240709	175300	18574830	9140	9140	9140	9140	0
169	20240709	175200	18574830	9140	9140	9140	9140	0
170	20240709	175100	18574830	9140	9140	9140	9140	0
171	20240709	175000	18574830	9140	9140	9140	9140	0
172	20240709	174900	18574830	9140	9140	9140	9140	0
173	20240709	174800	18574830	9140	9140	9140	9140	0
174	20240709	174700	18574830	9140	9140	9140	9140	0
175	20240709	174600	18574830	9140	9140	9140	9140	0
176	20240709	174500	18574830	9140	9140	9140	9140	0
177	20240709	174400	18574830	9140	9140	9140	9140	0
178	20240709	174300	18574830	9140	9140	9140	9140	0
179	20240709	174200	18574830	9140	9140	9140	9140	0
180	20240709	174100	18574830	9140	9140	9140	9140	0
181	20240709	174000	18574830	9140	9140	9140	9140	0
182	20240709	173900	18574830	9140	9140	9140	9140	200
183	20240709	173800	18574830	9140	9140	9140	9140	0
184	20240709	173700	18574830	9140	9140	9140	9140	0
185	20240709	173600	18574830	9140	9140	9140	9140	0
186	20240709	173500	18574830	9140	9140	9140	9140	0
187	20240709	173400	18574830	9140	9140	9140	9140	0
188	20240709	173300	18574830	9140	9140	9140	9140	0
189	20240709	173200	18574830	9140	9140	9140	9140	0
190	20240709	173100	18574830	9140	9140	9140	9140	0
191	20240709	173000	18574830	9140	9140	9140	9140	0
192	20240709	172900	18574830	9140	9140	9140	9140	0
193	20240709	172800	18574830	9140	9140	9140	9140	0
194	20240709	172700	18574830	9140	9140	9140	9140	0
195	20240709	172600	18574830	9140	9140	9140	9140	0
196	20240709	172500	18574830	9140	9140	9140	9140	0
197	20240709	172400	18574830	9140	9140	9140	9140	0
198	20240709	172300	18574830	9140	9140	9140	9140	0
199	20240709	172200	18574830	9140	9140	9140	9140	0
200	20240709	172100	18574830	9140	9140	9140	9140	0
201	20240709	172000	18574830	9140	9140	9140	9140	0
202	20240709	171900	18574830	9140	9140	9140	9140	0
203	20240709	171800	18574830	9140	9140	9140	9140	0
204	20240709	171700	18574830	9140	9140	9140	9140	0
205	20240709	171600	18574830	9140	9140	9140	9140	0
206	20240709	171500	18574830	9140	9140	9140	9140	0
207	20240709	171400	18574830	9140	9140	9140	9140	0
208	20240709	171300	18574830	9140	9140	9140	9140	0
209	20240709	171200	18574830	9140	9140	9140	9140	0
210	20240709	171100	18574830	9140	9140	9140	9140	0
211	20240709	171000	18574830	9140	9140	9140	9140	0
212	20240709	170900	18574830	9140	9140	9140	9140	200
213	20240709	170800	18574830	9140	9140	9140	9140	0
214	20240709	170700	18574830	9140	9140	9140	9140	0
215	20240709	170600	18574830	9140	9140	9140	9140	0
216	20240709	170500	18574830	9140	9140	9140	9140	0
217	20240709	170400	18574830	9140	9140	9140	9140	0
218	20240709	170300	18574830	9140	9140	9140	9140	0
219	20240709	170200	18574830	9140	9140	9140	9140	0
220	20240709	170100	18574830	9140	9140	9140	9140	0
221	20240709	170000	18574830	9140	9140	9140	9140	0
222	20240709	165900	18574830	9140	9140	9140	9140	0
223	20240709	165800	18574830	9140	9140	9140	9140	0
224	20240709	165700	18574830	9140	9140	9140	9140	0
225	20240709	165600	18574830	9140	9140	9140	9140	0
226	20240709	165500	18574830	9140	9140	9140	9140	0
227	20240709	165400	18574830	9140	9140	9140	9140	0
228	20240709	165300	18574830	9140	9140	9140	9140	0
229	20240709	165200	18574830	9140	9140	9140	9140	0
230	20240709	165100	18574830	9140	9140	9140	9140	0
231	20240709	165000	18574830	9140	9140	9140	9140	0
232	20240709	164900	18574830	9140	9140	9140	9140	0
233	20240709	164800	18574830	9140	9140	9140	9140	0
234	20240709	164700	18574830	9140	9140	9140	9140	0
235	20240709	164600	18574830	9140	9140	9140	9140	0
236	20240709	164500	18574830	9140	9140	9140	9140	0
237	20240709	164400	18574830	9140	9140	9140	9140	0
238	20240709	164300	18574830	9140	9140	9140	9140	0
239	20240709	164200	18574830	9140	9140	9140	9140	0
240	20240709	164100	18574830	9140	9140	9140	9140	0
241	20240709	164000	18574830	9140	9140	9140	9140	0
242	20240709	163900	18574830	9140	9140	9140	9140	200
243	20240709	163800	18574830	9140	9140	9140	9140	0
244	20240709	163700	18574830	9140	9140	9140	9140	0
245	20240709	163600	18574830	9140	9140	9140	9140	0
246	20240709	163500	18574830	9140	9140	9140	9140	0
247	20240709	163400	18574830	9140	9140	9140	9140	0
248	20240709	163300	18574830	9140	9140	9140	9140	0
249	20240709	163200	18574830	9140	9140	9140	9140	0
250	20240709	163100	18574830	9140	9140	9140	9140	0
251	20240709	163000	18574830	9140	9140	9140	9140	0
252	20240709	162900	18574830	9140	9140	9140	9140	0
253	20240709	162800	18574830	9140	9140	9140	9140	0
254	20240709	162700	18574830	9140	9140	9140	9140	0
255	20240709	162600	18574830	9140	9140	9140	9140	0
256	20240709	162500	18574830	9140	9140	9140	9140	0
257	20240709	162400	18574830	9140	9140	9140	9140	0
258	20240709	162300	18574830	9140	9140	9140	9140	0
259	20240709	162200	18574830	9140	9140	9140	9140	0
260	20240709	162100	18574830	9140	9140	9140	9140	0
261	20240709	162000	18574830	9140	9140	9140	9140	0
262	20240709	161900	18574830	9140	9140	9140	9140	0
263	20240709	161800	18574830	9140	9140	9140	9140	0
264	20240709	161700	18574830	9140	9140	9140	9140	0
265	20240709	161600	18574830	9140	9140	9140	9140	0
266	20240709	161500	18574830	9140	9140	9140	9140	0
267	20240709	161400	18574830	9140	9140	9140	9140	0
268	20240709	161300	18574830	9140	9140	9140	9140	0
269	20240709	161200	18574830	9140	9140	9140	9140	0
270	20240709	161100	18574830	9140	9140	9140	9140	0
271	20240709	161000	18574830	9140	9140	9140	9140	0
272	20240709	160900	18574830	9140	9140	9140	9140	200
273	20240709	160800	18574830	9140	9140	9140	9140	0
274	20240709	160700	18574830	9140	9140	9140	9140	0
275	20240709	160600	18574830	9140	9140	9140	9140	0
276	20240709	160500	18574830	9140	9140	9140	9140	0
277	20240709	160400	18574830	9140	9140	9140	9140	0
278	20240709	160300	18574830	9140	9140	9140	9140	0
279	20240709	160200	18574830	9140	9140	9140	9140	0
280	20240709	160100	18574830	9140	9140	9140	9140	0
281	20240709	160000	18574830	9140	9140	9140	9140	0
282	20240709	155900	18574830	9140	9140	9140	9140	0
283	20240709	155800	18574830	9140	9140	9140	9140	0
284	20240709	155700	18574830	9140	9140	9140	9140	0
285	20240709	155600	18574830	9140	9140	9140	9140	0
286	20240709	155500	18574830	9140	9140	9140	9140	0
287	20240709	155400	18574830	9140	9140	9140	9140	0
288	20240709	155300	18574830	9140	9140	9140	9140	0
289	20240709	155200	18574830	9140	9140	9140	9140	0
290	20240709	155100	18574830	9140	9140	9140	9140	0
291	20240709	155000	18574830	9140	9140	9140	9140	0
292	20240709	154900	18574830	9140	9140	9140	9140	0
293	20240709	154800	18574830	9140	9140	9140	9140	0
294	20240709	154700	18574830	9140	9140	9140	9140	0
295	20240709	154600	18574830	9140	9140	9140	9140	0
296	20240709	154500	18574830	9140	9140	9140	9140	0
297	20240709	154400	18574830	9140	9140	9140	9140	0
298	20240709	154300	18574830	9140	9140	9140	9140	0
299	20240709	154200	18574830	9140	9140	9140	9140	0
300	20240709	154100	18574830	9140	9140	9140	9140	0
301	20240709	154000	18574830	9140	9140	9140	9140	0
302	20240709	153900	18574830	9140	9140	9140	9140	200
303	20240709	153800	18574830	9140	9140	9140	9140	0
304	20240709	153700	18574830	9140	9140	9140	9140	0
305	20240709	153600	18574830	9140	9140	9140	9140	0
306	20240709	153500	18574830	9140	9140	9140	9140	0
307	20240709	153400	18574830	9140	9140	9140	9140	0
308	20240709	153300	18574830	9140	9140	9140	9140	0
309	20240709	153200	18574830	9140	9140	9140	9140	0
310	20240709	153100	18574830	9140	9140	9140	9140	0
311	20240709	153000	18574830	9140	9140	9140	9140	0
312	20240709	152900	18574830	9140	9140	9140	9140	0
313	20240709	152800	18574830	9140	9140	9140	9140	0
314	20240709	152700	18574830	9140	9140	9140	9140	0
315	20240709	152600	18574830	9140	9140	9140	9140	0
316	20240709	152500	18574830	9140	9140	9140	9140	0
317	20240709	152400	18574830	9140	9140	9140	9140	0
318	20240709	152300	18574830	9140	9140	9140	9140	0
319	20240709	152200	18574830	9140	9140	9140	9140	0
320	20240709	152100	18574830	9140	9140	9140	9140	0
321	20240709	152000	18574830	9140	9140	9140	9140	0
322	20240709	151900	18574830	9140	9140	9140	9140	0
323	20240709	151800	18574830	9140	9140	9140	9140	0
324	20240709	151700	18574830	9140	9140	9140	9140	0
325	20240709	151600	18574830	9140	9140	9140	9140	0
326	20240709	151500	18574830	9140	9140	9140	9140	0
327	20240709	151400	18574830	9140	9140	9140	9140	0
328	20240709	151300	18574830	9140	9140	9140	9140	0
329	20240709	151200	18574830	9140	9140	9140	9140	0
330	20240709	151100	18574830	9140	9140	9140	9140	0
331	20240709	151000	18574830	9140	9140	9140	9140	0
332	20240709	150900	18574830	9140	9140	9140	9140	0
333	20240709	150800	18574830	9140	9140	9140	9140	0
334	20240709	150700	18574830	9140	9140	9140	9140	0
335	20240709	150600	18574830	9140	9140	9140	9140	0
336	20240709	150500	18574830	9140	9140	9140	9140	0
337	20240709	150400	18574830	9140	9140	9140	9140	0
338	20240709	150300	18574830	9140	9140	9140	9140	0
339	20240709	150200	18574830	9140	9140	9140	9140	0
340	20240709	150100	18574830	9140	9140	9140	9140	0
341	20240709	150000	18574830	9140	9140	9140	9140	0
342	20240709	145900	18574830	9140	9140	9140	9140	0
343	20240709	145800	18574830	9140	9140	9140	9140	0
344	20240709	145700	18574830	9140	9140	9140	9140	0
345	20240709	145600	18574830	9140	9140	9140	9140	0
346	20240709	145500	18574830	9140	9140	9140	9140	0
347	20240709	145400	18574830	9140	9140	9140	9140	0
348	20240709	145300	18574830	9140	9140	9140	9140	0
349	20240709	145200	18574830	9140	9140	9140	9140	0
350	20240709	145100	18574830	9140	9140	9140	9140	0
351	20240709	145000	18574830	9140	9140	9140	9140	0
352	20240709	144900	18574830	9140	9140	9140	9140	0
353	20240709	144800	18574830	9140	9140	9140	9140	0
354	20240709	144700	18574830	9140	9140	9140	9140	0
355	20240709	144600	18574830	9140	9140	9140	9140	0
356	20240709	144500	18574830	9140	9140	9140	9140	0
357	20240709	144400	18574830	9140	9140	9140	9140	0
358	20240709	144300	18574830	9140	9140	9140	9140	0
359	20240709	144200	18574830	9140	9140	9140	9140	0
360	20240709	144100	18574830	9140	9140	9140	9140	0
361	20240709	144000	18574830	9140	9140	9140	9140	0
362	20240709	143900	18574830	9140	9140	9140	9140	0
363	20240709	143800	18574830	9140	9140	9140	9140	200
364	20240709	143700	16746830	9140	9140	9140	9140	0
365	20240709	143600	16746830	9140	9140	9140	9140	0
366	20240709	143500	16746830	9140	9140	9140	9140	0
367	20240709	143400	16746830	9140	9140	9140	9140	0
368	20240709	143300	16746830	9140	9140	9140	9140	0
369	20240709	143200	16746830	9140	9140	9140	9140	0
370	20240709	143100	16746830	9140	9140	9140	9140	0
371	20240709	143000	16746830	9140	9140	9140	9140	0
372	20240709	142900	16746830	9140	9140	9140	9140	0
373	20240709	142800	16746830	9140	9140	9140	9140	0
374	20240709	142700	16746830	9140	9140	9140	9140	0
375	20240709	142600	16746830	9140	9140	9140	9140	0
376	20240709	142500	16746830	9140	9140	9140	9140	0
377	20240709	142400	16746830	9140	9140	9140	9140	0
378	20240709	142300	16746830	9140	9140	9140	9140	0
379	20240709	142200	16746830	9140	9140	9140	9140	0
380	20240709	142100	16746830	9140	9140	9140	9140	0
381	20240709	142000	16746830	9140	9140	9140	9140	0
382	20240709	141900	16746830	9140	9140	9140	9140	0
383	20240709	141800	16746830	9140	9140	9140	9140	0
384	20240709	141700	16746830	9140	9140	9140	9140	0
385	20240709	141600	16746830	9140	9140	9140	9140	0
386	20240709	141500	16746830	9140	9140	9140	9140	0
387	20240709	141400	16746830	9140	9140	9140	9140	0
388	20240709	141300	16746830	9140	9140	9140	9140	0
389	20240709	141200	16746830	9140	9140	9140	9140	0
390	20240709	141100	16746830	9140	9140	9140	9140	0
391	20240709	141000	16746830	9140	9140	9140	9140	0
392	20240709	140900	16746830	9140	9140	9140	9140	0
393	20240709	140800	16746830	9140	9140	9140	9140	0
394	20240709	140700	16746830	9140	9140	9140	9140	0
395	20240709	140600	16746830	9140	9140	9140	9140	0
396	20240709	140500	16746830	9140	9140	9140	9140	0
397	20240709	140400	16746830	9140	9140	9140	9140	0
398	20240709	140300	16746830	9140	9140	9140	9140	0
399	20240709	140200	16746830	9140	9140	9140	9140	0
400	20240709	140100	16746830	9140	9140	9140	9140	0
401	20240709	140000	16746830	9140	9140	9140	9140	0
402	20240709	135900	16746830	9140	9140	9140	9140	0
403	20240709	135800	16746830	9140	9140	9140	9140	0
404	20240709	135700	16746830	9140	9140	9140	9140	0
405	20240709	135600	16746830	9140	9140	9140	9140	0
406	20240709	135500	16746830	9140	9140	9140	9140	0
407	20240709	135400	16746830	9140	9140	9140	9140	0
408	20240709	135300	16746830	9140	9140	9140	9140	0
409	20240709	135200	16746830	9140	9140	9140	9140	0
410	20240709	135100	16746830	9140	9140	9140	9140	0
411	20240709	135000	16746830	9140	9140	9140	9140	0
412	20240709	134900	16746830	9140	9140	9140	9140	0
413	20240709	134800	16746830	9140	9140	9140	9140	0
414	20240709	134700	16746830	9140	9140	9140	9140	0
415	20240709	134600	16746830	9140	9140	9140	9140	0
416	20240709	134500	16746830	9140	9140	9140	9140	0
417	20240709	134400	16746830	9140	9140	9140	9140	0
418	20240709	134300	16746830	9140	9140	9140	9140	0
419	20240709	134200	16746830	9140	9140	9140	9140	1
420	20240709	134100	16737690	9140	9140	9140	9140	0
421	20240709	134000	16737690	9140	9140	9140	9140	0
422	20240709	133900	16737690	9140	9140	9140	9140	0
423	20240709	133800	16737690	9140	9140	9140	9140	0
424	20240709	133700	16737690	9140	9140	9140	9140	0
425	20240709	133600	16737690	9140	9140	9140	9140	0
426	20240709	133500	16737690	9140	9140	9140	9140	0
427	20240709	133400	16737690	9140	9140	9140	9140	0
428	20240709	133300	16737690	9140	9140	9140	9140	0
429	20240709	133200	16737690	9140	9140	9140	9140	0
430	20240709	133100	16737690	9140	9140	9140	9140	0
431	20240709	133000	16737690	9140	9140	9140	9140	0
432	20240709	132900	16737690	9140	9140	9140	9140	0
433	20240709	132800	16737690	9140	9140	9140	9140	0
434	20240709	132700	16737690	9140	9140	9140	9140	0
435	20240709	132600	16737690	9140	9140	9140	9140	0
436	20240709	132500	16737690	9140	9140	9140	9140	0
437	20240709	132400	16737690	9140	9140	9140	9140	0
438	20240709	132300	16737690	9140	9140	9140	9140	0
439	20240709	132200	16737690	9140	9140	9140	9140	0
440	20240709	132100	16737690	9140	9140	9140	9140	0
441	20240709	132000	16737690	9140	9140	9140	9140	0
442	20240709	131900	16737690	9140	9140	9140	9140	0
443	20240709	131800	16737690	9140	9140	9140	9140	0
444	20240709	131700	16737690	9140	9140	9140	9140	0
445	20240709	131600	16737690	9140	9140	9140	9140	0
446	20240709	131500	16737690	9140	9140	9140	9140	0
447	20240709	131400	16737690	9140	9140	9140	9140	0
448	20240709	131300	16737690	9140	9140	9140	9140	0
449	20240709	131200	16737690	9140	9140	9140	9140	0
450	20240709	131100	16737690	9140	9140	9140	9140	0
451	20240709	131000	16737690	9140	9140	9140	9140	0
452	20240709	130900	16737690	9140	9140	9140	9140	0
453	20240709	130800	16737690	9140	9140	9140	9140	0
454	20240709	130700	16737690	9140	9140	9140	9140	0
455	20240709	130600	16737690	9140	9140	9140	9140	0
456	20240709	130500	16737690	9140	9140	9140	9140	0
457	20240709	130400	16737690	9140	9140	9140	9140	0
458	20240709	130300	16737690	9140	9140	9140	9140	0
459	20240709	130200	16737690	9140	9140	9140	9140	0
460	20240709	130100	16737690	9140	9140	9140	9140	0
461	20240709	130000	16737690	9140	9140	9140	9140	0
462	20240709	125900	16737690	9140	9140	9140	9140	0
463	20240709	125800	16737690	9140	9140	9140	9140	0
464	20240709	125700	16737690	9140	9140	9140	9140	0
465	20240709	125600	16737690	9140	9140	9140	9140	0
466	20240709	125500	16737690	9140	9140	9140	9140	0
467	20240709	125400	16737690	9140	9140	9140	9140	0
468	20240709	125300	16737690	9140	9140	9140	9140	0
469	20240709	125200	16737690	9140	9140	9140	9140	0
470	20240709	125100	16737690	9140	9140	9140	9140	0
471	20240709	125000	16737690	9140	9140	9140	9140	50
472	20240709	124900	16280690	9150	9150	9150	9150	0
473	20240709	124800	16280690	9150	9150	9150	9150	0
474	20240709	124700	16280690	9150	9150	9150	9150	0
475	20240709	124600	16280690	9150	9150	9150	9150	0
476	20240709	124500	16280690	9150	9150	9150	9150	0
477	20240709	124400	16280690	9150	9150	9150	9150	0
478	20240709	124300	16280690	9150	9150	9150	9150	0
479	20240709	124200	16280690	9150	9150	9150	9150	0
480	20240709	124100	16280690	9150	9150	9150	9150	0
481	20240709	124000	16280690	9150	9150	9150	9150	0
482	20240709	123900	16280690	9150	9150	9150	9150	0
483	20240709	123800	16280690	9150	9150	9150	9150	0
484	20240709	123700	16280690	9150	9150	9150	9150	0
485	20240709	123600	16280690	9150	9150	9150	9150	0
486	20240709	123500	16280690	9150	9150	9150	9150	0
487	20240709	123400	16280690	9150	9150	9150	9150	0
488	20240709	123300	16280690	9150	9150	9150	9150	0
489	20240709	123200	16280690	9150	9150	9150	9150	0
490	20240709	123100	16280690	9150	9150	9150	9150	0
491	20240709	123000	16280690	9150	9150	9150	9150	0
492	20240709	122900	16280690	9150	9150	9150	9150	0
493	20240709	122800	16280690	9150	9150	9150	9150	0
494	20240709	122700	16280690	9150	9150	9150	9150	0
495	20240709	122600	16280690	9150	9150	9150	9150	0
496	20240709	122500	16280690	9150	9150	9150	9150	0
497	20240709	122400	16280690	9150	9150	9150	9150	0
498	20240709	122300	16280690	9150	9150	9150	9150	0
499	20240709	122200	16280690	9150	9150	9150	9150	0
500	20240709	122100	16280690	9150	9150	9150	9150	0
501	20240709	122000	16280690	9150	9150	9150	9150	0
502	20240709	121900	16280690	9150	9150	9150	9150	0
503	20240709	121800	16280690	9150	9150	9150	9150	0
504	20240709	121700	16280690	9150	9150	9150	9150	0
505	20240709	121600	16280690	9150	9150	9150	9150	0
506	20240709	121500	16280690	9150	9150	9150	9150	0
507	20240709	121400	16280690	9150	9150	9150	9150	0
508	20240709	121300	16280690	9150	9150	9150	9150	0
509	20240709	121200	16280690	9150	9150	9150	9150	0
510	20240709	121100	16280690	9150	9150	9150	9150	0
511	20240709	121000	16280690	9150	9150	9150	9150	0
512	20240709	120900	16280690	9150	9150	9150	9150	0
513	20240709	120800	16280690	9150	9150	9150	9150	0
514	20240709	120700	16280690	9150	9150	9150	9150	0
515	20240709	120600	16280690	9150	9150	9150	9150	0
516	20240709	120500	16280690	9150	9150	9150	9150	0
517	20240709	120400	16280690	9150	9150	9150	9150	0
518	20240709	120300	16280690	9150	9150	9150	9150	0
519	20240709	120200	16280690	9150	9150	9150	9150	0
520	20240709	120100	16280690	9150	9150	9150	9150	0
521	20240709	120000	16280690	9150	9150	9150	9150	0
522	20240709	115900	16280690	9150	9150	9150	9150	0
523	20240709	115800	16280690	9150	9150	9150	9150	0
524	20240709	115700	16280690	9150	9150	9150	9150	0
525	20240709	115600	16280690	9150	9150	9150	9150	0
526	20240709	115500	16280690	9150	9150	9150	9150	0
527	20240709	115400	16280690	9150	9150	9150	9150	0
528	20240709	115300	16280690	9150	9150	9150	9150	0
529	20240709	115200	16280690	9150	9150	9150	9150	0
530	20240709	115100	16280690	9150	9150	9150	9150	0
531	20240709	115000	16280690	9150	9150	9150	9150	0
532	20240709	114900	16280690	9150	9150	9150	9150	0
533	20240709	114800	16280690	9150	9150	9150	9150	50
534	20240709	114700	15823190	9150	9150	9150	9150	50
535	20240709	114600	15365690	9190	9190	9190	9190	0
536	20240709	114500	15365690	9190	9190	9190	9190	0
537	20240709	114400	15365690	9190	9190	9190	9190	0
538	20240709	114300	15365690	9190	9000	9190	9000	120
539	20240709	114200	14285500	9000	9000	9000	9000	0
540	20240709	114100	14285500	9000	9000	9000	9000	0
541	20240709	114000	14285500	9000	9000	9000	9000	0
542	20240709	113900	14285500	9000	9000	9000	9000	0
543	20240709	113800	14285500	9000	9000	9000	9000	0
544	20240709	113700	14285500	9000	9000	9000	9000	0
545	20240709	113600	14285500	9000	9000	9000	9000	0
546	20240709	113500	14285500	9000	9000	9000	9000	68
547	20240709	113400	13673500	9000	9010	9010	9000	513
548	20240709	113300	9055390	9400	9400	9400	9400	0
549	20240709	113200	9055390	9400	9400	9400	9400	0
550	20240709	113100	9055390	9400	9400	9400	9400	0
551	20240709	113000	9055390	9400	9400	9400	9400	0
552	20240709	112900	9055390	9400	9400	9400	9400	0
553	20240709	112800	9055390	9400	9400	9400	9400	0
554	20240709	112700	9055390	9400	9400	9400	9400	0
555	20240709	112600	9055390	9400	9400	9400	9400	0
556	20240709	112500	9055390	9400	9400	9400	9400	0
557	20240709	112400	9055390	9400	9400	9400	9400	0
558	20240709	112300	9055390	9400	9400	9400	9400	0
559	20240709	112200	9055390	9400	9400	9400	9400	0
560	20240709	112100	9055390	9400	9400	9400	9400	0
561	20240709	112000	9055390	9400	9400	9400	9400	0
562	20240709	111900	9055390	9400	9400	9400	9400	0
563	20240709	111800	9055390	9400	9400	9400	9400	0
564	20240709	111700	9055390	9400	9400	9400	9400	0
565	20240709	111600	9055390	9400	9400	9400	9400	0
566	20240709	111500	9055390	9400	9400	9400	9400	0
567	20240709	111400	9055390	9400	9400	9400	9400	0
568	20240709	111300	9055390	9400	9400	9400	9400	0
569	20240709	111200	9055390	9400	9400	9400	9400	0
570	20240709	111100	9055390	9400	9400	9400	9400	0
571	20240709	111000	9055390	9400	9400	9400	9400	0
572	20240709	110900	9055390	9400	9400	9400	9400	0
573	20240709	110800	9055390	9400	9400	9400	9400	0
574	20240709	110700	9055390	9400	9400	9400	9400	0
575	20240709	110600	9055390	9400	9400	9400	9400	0
576	20240709	110500	9055390	9400	9400	9400	9400	0
577	20240709	110400	9055390	9400	9400	9400	9400	0
578	20240709	110300	9055390	9400	9400	9400	9400	0
579	20240709	110200	9055390	9400	9400	9400	9400	0
580	20240709	110100	9055390	9400	9400	9400	9400	0
581	20240709	110000	9055390	9400	9400	9400	9400	0
582	20240709	105900	9055390	9400	9400	9400	9400	0
583	20240709	105800	9055390	9400	9400	9400	9400	0
584	20240709	105700	9055390	9400	9400	9400	9400	0
585	20240709	105600	9055390	9400	9400	9400	9400	0
586	20240709	105500	9055390	9400	9400	9400	9400	0
587	20240709	105400	9055390	9400	9400	9400	9400	0
588	20240709	105300	9055390	9400	9400	9400	9400	0
589	20240709	105200	9055390	9400	9400	9400	9400	0
590	20240709	105100	9055390	9400	9400	9400	9400	0
591	20240709	105000	9055390	9400	9400	9400	9400	0
592	20240709	104900	9055390	9400	9400	9400	9400	0
593	20240709	104800	9055390	9400	9400	9400	9400	0
594	20240709	104700	9055390	9400	9400	9400	9400	0
595	20240709	104600	9055390	9400	9400	9400	9400	0
596	20240709	104500	9055390	9400	9400	9400	9400	1
597	20240709	104400	9045990	9000	9040	9040	9000	777
598	20240709	104300	2038570	9390	9390	9390	9390	1
599	20240709	104200	2029180	9040	9040	9040	9040	0
600	20240709	104100	2029180	9040	9200	9200	9040	221
601	20240709	104000	28190	9200	9200	9200	9200	0
602	20240709	103900	28190	9200	9200	9200	9200	0
603	20240709	103800	28190	9200	9200	9200	9200	0
604	20240709	103700	28190	9200	9200	9200	9200	0
605	20240709	103600	28190	9200	9200	9200	9200	0
606	20240709	103500	28190	9200	9200	9200	9200	0
607	20240709	103400	28190	9200	9200	9200	9200	0
608	20240709	103300	28190	9200	9200	9200	9200	0
609	20240709	103200	28190	9200	9200	9200	9200	0
610	20240709	103100	28190	9200	9200	9200	9200	0
611	20240709	103000	28190	9200	9200	9200	9200	0
612	20240709	102900	28190	9200	9200	9200	9200	0
613	20240709	102800	28190	9200	9200	9200	9200	0
614	20240709	102700	28190	9200	9200	9200	9200	0
615	20240709	102600	28190	9200	9200	9200	9200	0
616	20240709	102500	28190	9200	9200	9200	9200	0
617	20240709	102400	28190	9200	9200	9200	9200	0
618	20240709	102300	28190	9200	9200	9200	9200	0
619	20240709	102200	28190	9200	9200	9200	9200	0
620	20240709	102100	28190	9200	9200	9200	9200	0
621	20240709	102000	28190	9200	9200	9200	9200	0
622	20240709	101900	28190	9200	9200	9200	9200	0
623	20240709	101800	28190	9200	9200	9200	9200	0
624	20240709	101700	28190	9200	9200	9200	9200	0
625	20240709	101600	28190	9200	9200	9200	9200	0
626	20240709	101500	28190	9200	9200	9200	9200	0
627	20240709	101400	28190	9200	9200	9200	9200	0
628	20240709	101300	28190	9200	9200	9200	9200	0
629	20240709	101200	28190	9200	9200	9200	9200	0
630	20240709	101100	28190	9200	9200	9200	9200	0
631	20240709	101000	28190	9200	9200	9200	9200	0
632	20240709	100900	28190	9200	9200	9200	9200	0
633	20240709	100800	28190	9200	9200	9200	9200	0
634	20240709	100700	28190	9200	9200	9200	9200	0
635	20240709	100600	28190	9200	9200	9200	9200	0
636	20240709	100500	28190	9200	9200	9200	9200	0
637	20240709	100400	28190	9200	9200	9200	9200	0
638	20240709	100300	28190	9200	9200	9200	9200	0
639	20240709	100200	28190	9200	9200	9200	9200	0
640	20240709	100100	28190	9200	9200	9200	9200	0
641	20240709	100000	28190	9200	9200	9200	9200	0
642	20240709	095900	28190	9200	9200	9200	9200	0
643	20240709	095800	28190	9200	9200	9200	9200	0
644	20240709	095700	28190	9200	9200	9200	9200	0
645	20240709	095600	28190	9200	9200	9200	9200	0
646	20240709	095500	28190	9200	9200	9200	9200	0
647	20240709	095400	28190	9200	9200	9200	9200	0
648	20240709	095300	28190	9200	9200	9200	9200	0
649	20240709	095200	28190	9200	9200	9200	9200	0
650	20240709	095100	28190	9200	9200	9200	9200	0
651	20240709	095000	28190	9200	9200	9200	9200	0
652	20240709	094900	28190	9200	9200	9200	9200	0
653	20240709	094800	28190	9200	9200	9200	9200	0
654	20240709	094700	28190	9200	9200	9200	9200	1
655	20240709	094600	18990	9390	9390	9390	9390	0
656	20240709	094500	18990	9390	9390	9390	9390	0
657	20240709	094400	18990	9390	9390	9390	9390	0
658	20240709	094300	18990	9390	9390	9390	9390	0
659	20240709	094200	18990	9390	9390	9390	9390	0
660	20240709	094100	18990	9390	9390	9390	9390	0
661	20240709	094000	18990	9390	9390	9390	9390	0
662	20240709	093900	18990	9390	9390	9390	9390	0
663	20240709	093800	18990	9390	9390	9390	9390	1
664	20240709	093700	9600	9600	9600	9600	9600	0
665	20240709	093600	9600	9600	9600	9600	9600	0
666	20240709	093500	9600	9600	9600	9600	9600	0
667	20240709	093400	9600	9600	9600	9600	9600	0
668	20240709	093300	9600	9600	9600	9600	9600	0
669	20240709	093200	9600	9600	9600	9600	9600	0
670	20240709	093100	9600	9600	9600	9600	9600	0
671	20240709	093000	9600	9600	9600	9600	9600	0
672	20240709	092900	9600	9600	9600	9600	9600	0
673	20240709	092800	9600	9600	9600	9600	9600	0
674	20240709	092700	9600	9600	9600	9600	9600	0
675	20240709	092600	9600	9600	9600	9600	9600	0
676	20240709	092500	9600	9600	9600	9600	9600	0
677	20240709	092400	9600	9600	9600	9600	9600	0
678	20240709	092300	9600	9600	9600	9600	9600	0
679	20240709	092200	9600	9600	9600	9600	9600	0
680	20240709	092100	9600	9600	9600	9600	9600	0
681	20240709	092000	9600	9600	9600	9600	9600	0
682	20240709	091900	9600	9600	9600	9600	9600	0
683	20240709	091800	9600	9600	9600	9600	9600	0
684	20240709	091700	9600	9600	9600	9600	9600	0
685	20240709	091600	9600	9600	9600	9600	9600	0
686	20240709	091500	9600	9600	9600	9600	9600	0
687	20240709	091400	9600	9600	9600	9600	9600	0
688	20240709	091300	9600	9600	9600	9600	9600	0
689	20240709	091200	9600	9600	9600	9600	9600	0
690	20240709	091100	9600	9600	9600	9600	9600	0
691	20240709	091000	9600	9600	9600	9600	9600	0
692	20240709	090900	9600	9600	9600	9600	9600	0
693	20240709	090800	9600	9600	9600	9600	9600	0
694	20240709	090700	9600	9600	9600	9600	9600	0
695	20240709	090600	9600	9600	9600	9600	9600	1
696	20240709	090500	0	9160	9160	9160	9160	0
697	20240709	090400	0	9160	9160	9160	9160	0
698	20240709	090300	0	9160	9160	9160	9160	0
699	20240709	090200	0	9160	9160	9160	9160	0
700	20240709	090100	0	9160	9160	9160	9160	0
701	20240709	090000	0	9160	9160	9160	9160	0