KissMeData/109860/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200800	14645440	9100	9100	9100	9100	57
3	20240719	200700	14645440	9100	9100	9100	9100	0
4	20240719	200600	14645440	9100	9100	9100	9100	0
5	20240719	200500	14645440	9100	9100	9100	9100	0
6	20240719	200400	14645440	9100	9100	9100	9100	0
7	20240719	200300	14645440	9100	9100	9100	9100	0
8	20240719	200200	14645440	9100	9100	9100	9100	0
9	20240719	200100	14645440	9100	9100	9100	9100	0
10	20240719	200000	14645440	9100	9100	9100	9100	0
11	20240719	195900	14645440	9100	9100	9100	9100	0
12	20240719	195800	14645440	9100	9100	9100	9100	0
13	20240719	195700	14645440	9100	9100	9100	9100	0
14	20240719	195600	14645440	9100	9100	9100	9100	0
15	20240719	195500	14645440	9100	9100	9100	9100	0
16	20240719	195400	14645440	9100	9100	9100	9100	0
17	20240719	195300	14645440	9100	9100	9100	9100	0
18	20240719	195200	14645440	9100	9100	9100	9100	0
19	20240719	195100	14645440	9100	9100	9100	9100	0
20	20240719	195000	14645440	9100	9100	9100	9100	0
21	20240719	194900	14645440	9100	9100	9100	9100	0
22	20240719	194800	14645440	9100	9100	9100	9100	0
23	20240719	194700	14645440	9100	9100	9100	9100	0
24	20240719	194600	14645440	9100	9100	9100	9100	0
25	20240719	194500	14645440	9100	9100	9100	9100	0
26	20240719	194400	14645440	9100	9100	9100	9100	0
27	20240719	194300	14645440	9100	9100	9100	9100	0
28	20240719	194200	14645440	9100	9100	9100	9100	0
29	20240719	194100	14645440	9100	9100	9100	9100	0
30	20240719	194000	14645440	9100	9100	9100	9100	0
31	20240719	193900	14645440	9100	9100	9100	9100	0
32	20240719	193800	14645440	9100	9100	9100	9100	57
33	20240719	193700	14645440	9100	9100	9100	9100	0
34	20240719	193600	14645440	9100	9100	9100	9100	0
35	20240719	193500	14645440	9100	9100	9100	9100	0
36	20240719	193400	14645440	9100	9100	9100	9100	0
37	20240719	193300	14645440	9100	9100	9100	9100	0
38	20240719	193200	14645440	9100	9100	9100	9100	0
39	20240719	193100	14645440	9100	9100	9100	9100	0
40	20240719	193000	14645440	9100	9100	9100	9100	0
41	20240719	192900	14645440	9100	9100	9100	9100	0
42	20240719	192800	14645440	9100	9100	9100	9100	0
43	20240719	192700	14645440	9100	9100	9100	9100	0
44	20240719	192600	14645440	9100	9100	9100	9100	0
45	20240719	192500	14645440	9100	9100	9100	9100	0
46	20240719	192400	14645440	9100	9100	9100	9100	0
47	20240719	192300	14645440	9100	9100	9100	9100	0
48	20240719	192200	14645440	9100	9100	9100	9100	0
49	20240719	192100	14645440	9100	9100	9100	9100	0
50	20240719	192000	14645440	9100	9100	9100	9100	0
51	20240719	191900	14645440	9100	9100	9100	9100	0
52	20240719	191800	14645440	9100	9100	9100	9100	0
53	20240719	191700	14645440	9100	9100	9100	9100	0
54	20240719	191600	14645440	9100	9100	9100	9100	0
55	20240719	191500	14645440	9100	9100	9100	9100	0
56	20240719	191400	14645440	9100	9100	9100	9100	0
57	20240719	191300	14645440	9100	9100	9100	9100	0
58	20240719	191200	14645440	9100	9100	9100	9100	0
59	20240719	191100	14645440	9100	9100	9100	9100	0
60	20240719	191000	14645440	9100	9100	9100	9100	0
61	20240719	190900	14645440	9100	9100	9100	9100	0
62	20240719	190800	14645440	9100	9100	9100	9100	57
63	20240719	190700	14645440	9100	9100	9100	9100	0
64	20240719	190600	14645440	9100	9100	9100	9100	0
65	20240719	190500	14645440	9100	9100	9100	9100	0
66	20240719	190400	14645440	9100	9100	9100	9100	0
67	20240719	190300	14645440	9100	9100	9100	9100	0
68	20240719	190200	14645440	9100	9100	9100	9100	0
69	20240719	190100	14645440	9100	9100	9100	9100	0
70	20240719	190000	14645440	9100	9100	9100	9100	0
71	20240719	185900	14645440	9100	9100	9100	9100	0
72	20240719	185800	14645440	9100	9100	9100	9100	0
73	20240719	185700	14645440	9100	9100	9100	9100	0
74	20240719	185600	14645440	9100	9100	9100	9100	0
75	20240719	185500	14645440	9100	9100	9100	9100	0
76	20240719	185400	14645440	9100	9100	9100	9100	0
77	20240719	185300	14645440	9100	9100	9100	9100	0
78	20240719	185200	14645440	9100	9100	9100	9100	0
79	20240719	185100	14645440	9100	9100	9100	9100	0
80	20240719	185000	14645440	9100	9100	9100	9100	0
81	20240719	184900	14645440	9100	9100	9100	9100	0
82	20240719	184800	14645440	9100	9100	9100	9100	0
83	20240719	184700	14645440	9100	9100	9100	9100	0
84	20240719	184600	14645440	9100	9100	9100	9100	0
85	20240719	184500	14645440	9100	9100	9100	9100	0
86	20240719	184400	14645440	9100	9100	9100	9100	0
87	20240719	184300	14645440	9100	9100	9100	9100	0
88	20240719	184200	14645440	9100	9100	9100	9100	0
89	20240719	184100	14645440	9100	9100	9100	9100	0
90	20240719	184000	14645440	9100	9100	9100	9100	0
91	20240719	183900	14645440	9100	9100	9100	9100	0
92	20240719	183800	14645440	9100	9100	9100	9100	57
93	20240719	183700	14645440	9100	9100	9100	9100	0
94	20240719	183600	14645440	9100	9100	9100	9100	0
95	20240719	183500	14645440	9100	9100	9100	9100	0
96	20240719	183400	14645440	9100	9100	9100	9100	0
97	20240719	183300	14645440	9100	9100	9100	9100	0
98	20240719	183200	14645440	9100	9100	9100	9100	0
99	20240719	183100	14645440	9100	9100	9100	9100	0
100	20240719	183000	14645440	9100	9100	9100	9100	0
101	20240719	182900	14645440	9100	9100	9100	9100	0
102	20240719	182800	14645440	9100	9100	9100	9100	0
103	20240719	182700	14645440	9100	9100	9100	9100	0
104	20240719	182600	14645440	9100	9100	9100	9100	0
105	20240719	182500	14645440	9100	9100	9100	9100	0
106	20240719	182400	14645440	9100	9100	9100	9100	0
107	20240719	182300	14645440	9100	9100	9100	9100	0
108	20240719	182200	14645440	9100	9100	9100	9100	0
109	20240719	182100	14645440	9100	9100	9100	9100	0
110	20240719	182000	14645440	9100	9100	9100	9100	0
111	20240719	181900	14645440	9100	9100	9100	9100	0
112	20240719	181800	14645440	9100	9100	9100	9100	0
113	20240719	181700	14645440	9100	9100	9100	9100	0
114	20240719	181600	14645440	9100	9100	9100	9100	0
115	20240719	181500	14645440	9100	9100	9100	9100	0
116	20240719	181400	14645440	9100	9100	9100	9100	0
117	20240719	181300	14645440	9100	9100	9100	9100	0
118	20240719	181200	14645440	9100	9100	9100	9100	0
119	20240719	181100	14645440	9100	9100	9100	9100	0
120	20240719	181000	14645440	9100	9100	9100	9100	0
121	20240719	180900	14645440	9100	9100	9100	9100	0
122	20240719	180800	14645440	9100	9100	9100	9100	57
123	20240719	180700	14645440	9100	9100	9100	9100	0
124	20240719	180600	14645440	9100	9100	9100	9100	0
125	20240719	180500	14645440	9100	9100	9100	9100	0
126	20240719	180400	14645440	9100	9100	9100	9100	0
127	20240719	180300	14645440	9100	9100	9100	9100	0
128	20240719	180200	14645440	9100	9100	9100	9100	0
129	20240719	180100	14645440	9100	9100	9100	9100	0
130	20240719	180000	14645440	9100	9100	9100	9100	0
131	20240719	175900	14645440	9100	9100	9100	9100	0
132	20240719	175800	14645440	9100	9100	9100	9100	0
133	20240719	175700	14645440	9100	9100	9100	9100	0
134	20240719	175600	14645440	9100	9100	9100	9100	0
135	20240719	175500	14645440	9100	9100	9100	9100	0
136	20240719	175400	14645440	9100	9100	9100	9100	0
137	20240719	175300	14645440	9100	9100	9100	9100	0
138	20240719	175200	14645440	9100	9100	9100	9100	0
139	20240719	175100	14645440	9100	9100	9100	9100	0
140	20240719	175000	14645440	9100	9100	9100	9100	0
141	20240719	174900	14645440	9100	9100	9100	9100	0
142	20240719	174800	14645440	9100	9100	9100	9100	0
143	20240719	174700	14645440	9100	9100	9100	9100	0
144	20240719	174600	14645440	9100	9100	9100	9100	0
145	20240719	174500	14645440	9100	9100	9100	9100	0
146	20240719	174400	14645440	9100	9100	9100	9100	0
147	20240719	174300	14645440	9100	9100	9100	9100	0
148	20240719	174200	14645440	9100	9100	9100	9100	0
149	20240719	174100	14645440	9100	9100	9100	9100	0
150	20240719	174000	14645440	9100	9100	9100	9100	0
151	20240719	173900	14645440	9100	9100	9100	9100	0
152	20240719	173800	14645440	9100	9100	9100	9100	57
153	20240719	173700	14645440	9100	9100	9100	9100	0
154	20240719	173600	14645440	9100	9100	9100	9100	0
155	20240719	173500	14645440	9100	9100	9100	9100	0
156	20240719	173400	14645440	9100	9100	9100	9100	0
157	20240719	173300	14645440	9100	9100	9100	9100	0
158	20240719	173200	14645440	9100	9100	9100	9100	0
159	20240719	173100	14645440	9100	9100	9100	9100	0
160	20240719	173000	14645440	9100	9100	9100	9100	0
161	20240719	172900	14645440	9100	9100	9100	9100	0
162	20240719	172800	14645440	9100	9100	9100	9100	0
163	20240719	172700	14645440	9100	9100	9100	9100	0
164	20240719	172600	14645440	9100	9100	9100	9100	0
165	20240719	172500	14645440	9100	9100	9100	9100	0
166	20240719	172400	14645440	9100	9100	9100	9100	0
167	20240719	172300	14645440	9100	9100	9100	9100	0
168	20240719	172200	14645440	9100	9100	9100	9100	0
169	20240719	172100	14645440	9100	9100	9100	9100	0
170	20240719	172000	14645440	9100	9100	9100	9100	0
171	20240719	171900	14645440	9100	9100	9100	9100	0
172	20240719	171800	14645440	9100	9100	9100	9100	0
173	20240719	171700	14645440	9100	9100	9100	9100	0
174	20240719	171600	14645440	9100	9100	9100	9100	0
175	20240719	171500	14645440	9100	9100	9100	9100	0
176	20240719	171400	14645440	9100	9100	9100	9100	0
177	20240719	171300	14645440	9100	9100	9100	9100	0
178	20240719	171200	14645440	9100	9100	9100	9100	0
179	20240719	171100	14645440	9100	9100	9100	9100	0
180	20240719	171000	14645440	9100	9100	9100	9100	0
181	20240719	170900	14645440	9100	9100	9100	9100	0
182	20240719	170800	14645440	9100	9100	9100	9100	57
183	20240719	170700	14645440	9100	9100	9100	9100	0
184	20240719	170600	14645440	9100	9100	9100	9100	0
185	20240719	170500	14645440	9100	9100	9100	9100	0
186	20240719	170400	14645440	9100	9100	9100	9100	0
187	20240719	170300	14645440	9100	9100	9100	9100	0
188	20240719	170200	14645440	9100	9100	9100	9100	0
189	20240719	170100	14645440	9100	9100	9100	9100	0
190	20240719	170000	14645440	9100	9100	9100	9100	0
191	20240719	165900	14645440	9100	9100	9100	9100	0
192	20240719	165800	14645440	9100	9100	9100	9100	0
193	20240719	165700	14645440	9100	9100	9100	9100	0
194	20240719	165600	14645440	9100	9100	9100	9100	0
195	20240719	165500	14645440	9100	9100	9100	9100	0
196	20240719	165400	14645440	9100	9100	9100	9100	0
197	20240719	165300	14645440	9100	9100	9100	9100	0
198	20240719	165200	14645440	9100	9100	9100	9100	0
199	20240719	165100	14645440	9100	9100	9100	9100	0
200	20240719	165000	14645440	9100	9100	9100	9100	0
201	20240719	164900	14645440	9100	9100	9100	9100	0
202	20240719	164800	14645440	9100	9100	9100	9100	0
203	20240719	164700	14645440	9100	9100	9100	9100	0
204	20240719	164600	14645440	9100	9100	9100	9100	0
205	20240719	164500	14645440	9100	9100	9100	9100	0
206	20240719	164400	14645440	9100	9100	9100	9100	0
207	20240719	164300	14645440	9100	9100	9100	9100	0
208	20240719	164200	14645440	9100	9100	9100	9100	0
209	20240719	164100	14645440	9100	9100	9100	9100	0
210	20240719	164000	14645440	9100	9100	9100	9100	0
211	20240719	163900	14645440	9100	9100	9100	9100	0
212	20240719	163800	14645440	9100	9100	9100	9100	57
213	20240719	163700	14645440	9100	9100	9100	9100	0
214	20240719	163600	14645440	9100	9100	9100	9100	0
215	20240719	163500	14645440	9100	9100	9100	9100	0
216	20240719	163400	14645440	9100	9100	9100	9100	0
217	20240719	163300	14645440	9100	9100	9100	9100	0
218	20240719	163200	14645440	9100	9100	9100	9100	0
219	20240719	163100	14645440	9100	9100	9100	9100	0
220	20240719	163000	14645440	9100	9100	9100	9100	0
221	20240719	162900	14645440	9100	9100	9100	9100	0
222	20240719	162800	14645440	9100	9100	9100	9100	0
223	20240719	162700	14645440	9100	9100	9100	9100	0
224	20240719	162600	14645440	9100	9100	9100	9100	0
225	20240719	162500	14645440	9100	9100	9100	9100	0
226	20240719	162400	14645440	9100	9100	9100	9100	0
227	20240719	162300	14645440	9100	9100	9100	9100	0
228	20240719	162200	14645440	9100	9100	9100	9100	0
229	20240719	162100	14645440	9100	9100	9100	9100	0
230	20240719	162000	14645440	9100	9100	9100	9100	0
231	20240719	161900	14645440	9100	9100	9100	9100	0
232	20240719	161800	14645440	9100	9100	9100	9100	0
233	20240719	161700	14645440	9100	9100	9100	9100	0
234	20240719	161600	14645440	9100	9100	9100	9100	0
235	20240719	161500	14645440	9100	9100	9100	9100	0
236	20240719	161400	14645440	9100	9100	9100	9100	0
237	20240719	161300	14645440	9100	9100	9100	9100	0
238	20240719	161200	14645440	9100	9100	9100	9100	0
239	20240719	161100	14645440	9100	9100	9100	9100	0
240	20240719	161000	14645440	9100	9100	9100	9100	0
241	20240719	160900	14645440	9100	9100	9100	9100	0
242	20240719	160800	14645440	9100	9100	9100	9100	57
243	20240719	160700	14645440	9100	9100	9100	9100	0
244	20240719	160600	14645440	9100	9100	9100	9100	0
245	20240719	160500	14645440	9100	9100	9100	9100	0
246	20240719	160400	14645440	9100	9100	9100	9100	0
247	20240719	160300	14645440	9100	9100	9100	9100	0
248	20240719	160200	14645440	9100	9100	9100	9100	0
249	20240719	160100	14645440	9100	9100	9100	9100	0
250	20240719	160000	14645440	9100	9100	9100	9100	0
251	20240719	155900	14645440	9100	9100	9100	9100	0
252	20240719	155800	14645440	9100	9100	9100	9100	0
253	20240719	155700	14645440	9100	9100	9100	9100	0
254	20240719	155600	14645440	9100	9100	9100	9100	0
255	20240719	155500	14645440	9100	9100	9100	9100	0
256	20240719	155400	14645440	9100	9100	9100	9100	0
257	20240719	155300	14645440	9100	9100	9100	9100	0
258	20240719	155200	14645440	9100	9100	9100	9100	0
259	20240719	155100	14645440	9100	9100	9100	9100	0
260	20240719	155000	14645440	9100	9100	9100	9100	0
261	20240719	154900	14645440	9100	9100	9100	9100	0
262	20240719	154800	14645440	9100	9100	9100	9100	0
263	20240719	154700	14645440	9100	9100	9100	9100	0
264	20240719	154600	14645440	9100	9100	9100	9100	0
265	20240719	154500	14645440	9100	9100	9100	9100	0
266	20240719	154400	14645440	9100	9100	9100	9100	0
267	20240719	154300	14645440	9100	9100	9100	9100	0
268	20240719	154200	14645440	9100	9100	9100	9100	0
269	20240719	154100	14645440	9100	9100	9100	9100	0
270	20240719	154000	14645440	9100	9100	9100	9100	0
271	20240719	153900	14645440	9100	9100	9100	9100	0
272	20240719	153800	14645440	9100	9100	9100	9100	57
273	20240719	153700	14645440	9100	9100	9100	9100	0
274	20240719	153600	14645440	9100	9100	9100	9100	0
275	20240719	153500	14645440	9100	9100	9100	9100	0
276	20240719	153400	14645440	9100	9100	9100	9100	0
277	20240719	153300	14645440	9100	9100	9100	9100	0
278	20240719	153200	14645440	9100	9100	9100	9100	0
279	20240719	153100	14645440	9100	9100	9100	9100	0
280	20240719	153000	14645440	9100	9100	9100	9100	57
281	20240719	152900	14126740	9070	9070	9070	9070	0
282	20240719	152800	14126740	9070	9070	9070	9070	0
283	20240719	152700	14126740	9070	9070	9070	9070	0
284	20240719	152600	14126740	9070	9070	9070	9070	0
285	20240719	152500	14126740	9070	9070	9070	9070	0
286	20240719	152400	14126740	9070	9070	9070	9070	0
287	20240719	152300	14126740	9070	9070	9070	9070	0
288	20240719	152200	14126740	9070	9070	9070	9070	0
289	20240719	152100	14126740	9070	9070	9070	9070	0
290	20240719	152000	14126740	9070	9070	9070	9070	0
291	20240719	151900	14126740	9070	9070	9070	9070	0
292	20240719	151800	14126740	9070	9070	9070	9070	0
293	20240719	151700	14126740	9070	9070	9070	9070	0
294	20240719	151600	14126740	9070	9070	9070	9070	0
295	20240719	151500	14126740	9070	9070	9070	9070	0
296	20240719	151400	14126740	9070	9070	9070	9070	0
297	20240719	151300	14126740	9070	9070	9070	9070	0
298	20240719	151200	14126740	9070	9070	9070	9070	0
299	20240719	151100	14126740	9070	9070	9070	9070	0
300	20240719	151000	14126740	9070	9070	9070	9070	0
301	20240719	150900	14126740	9070	9070	9070	9070	0
302	20240719	150800	14126740	9070	9070	9070	9070	5
303	20240719	150700	14081390	9060	9060	9060	9060	0
304	20240719	150600	14081390	9060	9060	9060	9060	0
305	20240719	150500	14081390	9060	9060	9060	9060	0
306	20240719	150400	14081390	9060	9060	9060	9060	0
307	20240719	150300	14081390	9060	9060	9060	9060	0
308	20240719	150200	14081390	9060	9060	9060	9060	0
309	20240719	150100	14081390	9060	9060	9060	9060	229
310	20240719	150000	12006650	9060	9060	9060	9060	0
311	20240719	145900	12006650	9060	9060	9060	9060	0
312	20240719	145800	12006650	9060	9060	9060	9060	0
313	20240719	145700	12006650	9060	9060	9060	9060	0
314	20240719	145600	12006650	9060	9060	9060	9060	0
315	20240719	145500	12006650	9060	9060	9060	9060	0
316	20240719	145400	12006650	9060	9060	9060	9060	0
317	20240719	145300	12006650	9060	9060	9060	9060	0
318	20240719	145200	12006650	9060	9060	9060	9060	0
319	20240719	145100	12006650	9060	9060	9060	9060	0
320	20240719	145000	12006650	9060	9060	9060	9060	0
321	20240719	144900	12006650	9060	9060	9060	9060	0
322	20240719	144800	12006650	9060	9060	9060	9060	0
323	20240719	144700	12006650	9060	9060	9060	9060	0
324	20240719	144600	12006650	9060	9060	9060	9060	0
325	20240719	144500	12006650	9060	9060	9060	9060	0
326	20240719	144400	12006650	9060	9060	9060	9060	0
327	20240719	144300	12006650	9060	9060	9060	9060	0
328	20240719	144200	12006650	9060	9060	9060	9060	0
329	20240719	144100	12006650	9060	9060	9060	9060	0
330	20240719	144000	12006650	9060	9060	9060	9060	0
331	20240719	143900	12006650	9060	9060	9060	9060	12
332	20240719	143800	11897930	9110	9110	9110	9110	0
333	20240719	143700	11897930	9110	9110	9110	9110	0
334	20240719	143600	11897930	9110	9110	9110	9110	0
335	20240719	143500	11897930	9110	9110	9110	9110	0
336	20240719	143400	11897930	9110	9110	9110	9110	0
337	20240719	143300	11897930	9110	9110	9110	9110	0
338	20240719	143200	11897930	9110	9110	9110	9110	0
339	20240719	143100	11897930	9110	9110	9110	9110	0
340	20240719	143000	11897930	9110	9110	9110	9110	0
341	20240719	142900	11897930	9110	9110	9110	9110	0
342	20240719	142800	11897930	9110	9110	9110	9110	0
343	20240719	142700	11897930	9110	9110	9110	9110	0
344	20240719	142600	11897930	9110	9110	9110	9110	0
345	20240719	142500	11897930	9110	9110	9110	9110	0
346	20240719	142400	11897930	9110	9110	9110	9110	0
347	20240719	142300	11897930	9110	9110	9110	9110	0
348	20240719	142200	11897930	9110	9110	9110	9110	0
349	20240719	142100	11897930	9110	9110	9110	9110	0
350	20240719	142000	11897930	9110	9110	9110	9110	0
351	20240719	141900	11897930	9110	9110	9110	9110	0
352	20240719	141800	11897930	9110	9110	9110	9110	0
353	20240719	141700	11897930	9110	9110	9110	9110	0
354	20240719	141600	11897930	9110	9110	9110	9110	0
355	20240719	141500	11897930	9110	9110	9110	9110	0
356	20240719	141400	11897930	9110	9110	9110	9110	0
357	20240719	141300	11897930	9110	9110	9110	9110	9
358	20240719	141200	11815940	9070	9070	9070	9070	0
359	20240719	141100	11815940	9070	9070	9070	9070	0
360	20240719	141000	11815940	9070	9070	9070	9070	0
361	20240719	140900	11815940	9070	9070	9070	9070	0
362	20240719	140800	11815940	9070	9070	9070	9070	0
363	20240719	140700	11815940	9070	9070	9070	9070	0
364	20240719	140600	11815940	9070	9070	9070	9070	57
365	20240719	140500	11298950	9110	9110	9110	9110	0
366	20240719	140400	11298950	9110	9110	9110	9110	11
367	20240719	140300	11198740	9070	9070	9070	9070	0
368	20240719	140200	11198740	9070	9070	9070	9070	0
369	20240719	140100	11198740	9070	9070	9070	9070	0
370	20240719	140000	11198740	9070	9070	9070	9070	50
371	20240719	135900	10745240	9110	9110	9110	9110	0
372	20240719	135800	10745240	9110	9110	9110	9110	0
373	20240719	135700	10745240	9110	9110	9110	9110	0
374	20240719	135600	10745240	9110	9110	9110	9110	0
375	20240719	135500	10745240	9110	9110	9110	9110	12
376	20240719	135400	10635920	9070	9070	9070	9070	0
377	20240719	135300	10635920	9070	9070	9070	9070	0
378	20240719	135200	10635920	9070	9070	9070	9070	0
379	20240719	135100	10635920	9070	9070	9070	9070	0
380	20240719	135000	10635920	9070	9070	9070	9070	100
381	20240719	134900	9728920	9110	9110	9110	9110	0
382	20240719	134800	9728920	9110	9110	9110	9110	0
383	20240719	134700	9728920	9110	9110	9110	9110	12
384	20240719	134600	9619600	9070	9070	9070	9070	0
385	20240719	134500	9619600	9070	9070	9070	9070	0
386	20240719	134400	9619600	9070	9070	9070	9070	0
387	20240719	134300	9619600	9070	9070	9070	9070	0
388	20240719	134200	9619600	9070	9070	9070	9070	0
389	20240719	134100	9619600	9070	9070	9070	9070	0
390	20240719	134000	9619600	9070	9070	9070	9070	0
391	20240719	133900	9619600	9070	9070	9070	9070	0
392	20240719	133800	9619600	9070	9070	9070	9070	0
393	20240719	133700	9619600	9070	9070	9070	9070	0
394	20240719	133600	9619600	9070	9070	9070	9070	0
395	20240719	133500	9619600	9070	9070	9070	9070	0
396	20240719	133400	9619600	9070	9070	9070	9070	0
397	20240719	133300	9619600	9070	9070	9070	9070	0
398	20240719	133200	9619600	9070	9070	9070	9070	0
399	20240719	133100	9619600	9070	9070	9070	9070	0
400	20240719	133000	9619600	9070	9070	9070	9070	0
401	20240719	132900	9619600	9070	9070	9070	9070	0
402	20240719	132800	9619600	9070	9070	9070	9070	0
403	20240719	132700	9619600	9070	9070	9070	9070	0
404	20240719	132600	9619600	9070	9070	9070	9070	3
405	20240719	132500	9592390	9060	9060	9060	9060	0
406	20240719	132400	9592390	9060	9060	9060	9060	0
407	20240719	132300	9592390	9060	9060	9060	9060	0
408	20240719	132200	9592390	9060	9060	9060	9060	0
409	20240719	132100	9592390	9060	9060	9060	9060	0
410	20240719	132000	9592390	9060	9060	9060	9060	0
411	20240719	131900	9592390	9060	9060	9060	9060	0
412	20240719	131800	9592390	9060	9060	9060	9060	0
413	20240719	131700	9592390	9060	9060	9060	9060	0
414	20240719	131600	9592390	9060	9060	9060	9060	0
415	20240719	131500	9592390	9060	9060	9060	9060	0
416	20240719	131400	9592390	9060	9060	9060	9060	0
417	20240719	131300	9592390	9060	9060	9060	9060	0
418	20240719	131200	9592390	9060	9060	9060	9060	0
419	20240719	131100	9592390	9060	9060	9060	9060	0
420	20240719	131000	9592390	9060	9060	9060	9060	0
421	20240719	130900	9592390	9060	9060	9060	9060	0
422	20240719	130800	9592390	9060	9060	9060	9060	0
423	20240719	130700	9592390	9060	9060	9060	9060	0
424	20240719	130600	9592390	9060	9060	9060	9060	0
425	20240719	130500	9592390	9060	9060	9060	9060	0
426	20240719	130400	9592390	9060	9060	9060	9060	0
427	20240719	130300	9592390	9060	9060	9060	9060	0
428	20240719	130200	9592390	9060	9060	9060	9060	0
429	20240719	130100	9592390	9060	9060	9060	9060	222
430	20240719	130000	7581070	9100	9100	9100	9100	0
431	20240719	125900	7581070	9100	9100	9100	9100	0
432	20240719	125800	7581070	9100	9100	9100	9100	0
433	20240719	125700	7581070	9100	9100	9100	9100	1
434	20240719	125600	7571970	9100	9100	9100	9100	0
435	20240719	125500	7571970	9100	9100	9100	9100	0
436	20240719	125400	7571970	9100	9100	9100	9100	0
437	20240719	125300	7571970	9100	9100	9100	9100	0
438	20240719	125200	7571970	9100	9100	9100	9100	0
439	20240719	125100	7571970	9100	9100	9100	9100	0
440	20240719	125000	7571970	9100	9100	9100	9100	0
441	20240719	124900	7571970	9100	9100	9100	9100	0
442	20240719	124800	7571970	9100	9100	9100	9100	0
443	20240719	124700	7571970	9100	9100	9100	9100	0
444	20240719	124600	7571970	9100	9100	9100	9100	0
445	20240719	124500	7571970	9100	9100	9100	9100	0
446	20240719	124400	7571970	9100	9100	9100	9100	0
447	20240719	124300	7571970	9100	9100	9100	9100	0
448	20240719	124200	7571970	9100	9100	9100	9100	0
449	20240719	124100	7571970	9100	9100	9100	9100	0
450	20240719	124000	7571970	9100	9100	9100	9100	0
451	20240719	123900	7571970	9100	9100	9100	9100	0
452	20240719	123800	7571970	9100	9100	9100	9100	0
453	20240719	123700	7571970	9100	9100	9100	9100	0
454	20240719	123600	7571970	9100	9100	9100	9100	0
455	20240719	123500	7571970	9100	9100	9100	9100	0
456	20240719	123400	7571970	9100	9100	9100	9100	0
457	20240719	123300	7571970	9100	9100	9100	9100	0
458	20240719	123200	7571970	9100	9100	9100	9100	0
459	20240719	123100	7571970	9100	9100	9100	9100	0
460	20240719	123000	7571970	9100	9100	9100	9100	0
461	20240719	122900	7571970	9100	9100	9100	9100	0
462	20240719	122800	7571970	9100	9100	9100	9100	0
463	20240719	122700	7571970	9100	9100	9100	9100	0
464	20240719	122600	7571970	9100	9100	9100	9100	0
465	20240719	122500	7571970	9100	9100	9100	9100	0
466	20240719	122400	7571970	9100	9100	9100	9100	0
467	20240719	122300	7571970	9100	9100	9100	9100	0
468	20240719	122200	7571970	9100	9100	9100	9100	0
469	20240719	122100	7571970	9100	9100	9100	9100	0
470	20240719	122000	7571970	9100	9100	9100	9100	0
471	20240719	121900	7571970	9100	9100	9100	9100	0
472	20240719	121800	7571970	9100	9100	9100	9100	0
473	20240719	121700	7571970	9100	9100	9100	9100	0
474	20240719	121600	7571970	9100	9100	9100	9100	0
475	20240719	121500	7571970	9100	9100	9100	9100	0
476	20240719	121400	7571970	9100	9100	9100	9100	0
477	20240719	121300	7571970	9100	9100	9100	9100	0
478	20240719	121200	7571970	9100	9100	9100	9100	0
479	20240719	121100	7571970	9100	9100	9100	9100	0
480	20240719	121000	7571970	9100	9100	9100	9100	0
481	20240719	120900	7571970	9100	9100	9100	9100	0
482	20240719	120800	7571970	9100	9100	9100	9100	0
483	20240719	120700	7571970	9100	9100	9100	9100	0
484	20240719	120600	7571970	9100	9100	9100	9100	0
485	20240719	120500	7571970	9100	9100	9100	9100	0
486	20240719	120400	7571970	9100	9100	9100	9100	0
487	20240719	120300	7571970	9100	9100	9100	9100	0
488	20240719	120200	7571970	9100	9100	9100	9100	0
489	20240719	120100	7571970	9100	9100	9100	9100	0
490	20240719	120000	7571970	9100	9100	9100	9100	0
491	20240719	115900	7571970	9100	9100	9100	9100	1
492	20240719	115800	7562870	9090	9090	9090	9090	0
493	20240719	115700	7562870	9090	9090	9090	9090	0
494	20240719	115600	7562870	9090	9090	9090	9090	0
495	20240719	115500	7562870	9090	9090	9090	9090	0
496	20240719	115400	7562870	9090	9090	9090	9090	0
497	20240719	115300	7562870	9090	9090	9090	9090	0
498	20240719	115200	7562870	9090	9090	9090	9090	0
499	20240719	115100	7562870	9090	9090	9090	9090	0
500	20240719	115000	7562870	9090	9090	9090	9090	0
501	20240719	114900	7562870	9090	9090	9090	9090	0
502	20240719	114800	7562870	9090	9090	9090	9090	0
503	20240719	114700	7562870	9090	9090	9090	9090	0
504	20240719	114600	7562870	9090	9090	9090	9090	0
505	20240719	114500	7562870	9090	9090	9090	9090	0
506	20240719	114400	7562870	9090	9090	9090	9090	0
507	20240719	114300	7562870	9090	9090	9090	9090	0
508	20240719	114200	7562870	9090	9090	9090	9090	0
509	20240719	114100	7562870	9090	9090	9090	9090	0
510	20240719	114000	7562870	9090	9090	9090	9090	0
511	20240719	113900	7562870	9090	9090	9090	9090	0
512	20240719	113800	7562870	9090	9090	9090	9090	92
513	20240719	113700	6726590	9060	9060	9060	9060	0
514	20240719	113600	6726590	9060	9060	9060	9060	0
515	20240719	113500	6726590	9060	9060	9060	9060	0
516	20240719	113400	6726590	9060	9060	9060	9060	0
517	20240719	113300	6726590	9060	9060	9060	9060	0
518	20240719	113200	6726590	9060	9060	9060	9060	0
519	20240719	113100	6726590	9060	9060	9060	9060	0
520	20240719	113000	6726590	9060	9060	9060	9060	0
521	20240719	112900	6726590	9060	9060	9060	9060	0
522	20240719	112800	6726590	9060	9060	9060	9060	0
523	20240719	112700	6726590	9060	9060	9060	9060	0
524	20240719	112600	6726590	9060	9060	9060	9060	0
525	20240719	112500	6726590	9060	9060	9060	9060	0
526	20240719	112400	6726590	9060	9060	9060	9060	0
527	20240719	112300	6726590	9060	9060	9060	9060	0
528	20240719	112200	6726590	9060	9060	9060	9060	0
529	20240719	112100	6726590	9060	9060	9060	9060	0
530	20240719	112000	6726590	9060	9060	9060	9060	0
531	20240719	111900	6726590	9060	9060	9060	9060	0
532	20240719	111800	6726590	9060	9060	9060	9060	0
533	20240719	111700	6726590	9060	9060	9060	9060	40
534	20240719	111600	6364190	9070	9070	9070	9070	0
535	20240719	111500	6364190	9070	9070	9070	9070	0
536	20240719	111400	6364190	9070	9070	9070	9070	0
537	20240719	111300	6364190	9070	9070	9070	9070	0
538	20240719	111200	6364190	9070	9070	9070	9070	0
539	20240719	111100	6364190	9070	9070	9070	9070	0
540	20240719	111000	6364190	9070	9070	9070	9070	0
541	20240719	110900	6364190	9070	9070	9070	9070	0
542	20240719	110800	6364190	9070	9070	9070	9070	0
543	20240719	110700	6364190	9070	9070	9070	9070	0
544	20240719	110600	6364190	9070	9070	9070	9070	0
545	20240719	110500	6364190	9070	9070	9070	9070	0
546	20240719	110400	6364190	9070	9070	9070	9070	0
547	20240719	110300	6364190	9070	9070	9070	9070	0
548	20240719	110200	6364190	9070	9070	9070	9070	0
549	20240719	110100	6364190	9070	9070	9070	9070	0
550	20240719	110000	6364190	9070	9070	9070	9070	0
551	20240719	105900	6364190	9070	9070	9070	9070	0
552	20240719	105800	6364190	9070	9070	9070	9070	0
553	20240719	105700	6364190	9070	9070	9070	9070	0
554	20240719	105600	6364190	9070	9070	9070	9070	0
555	20240719	105500	6364190	9070	9070	9070	9070	0
556	20240719	105400	6364190	9070	9070	9070	9070	97
557	20240719	105300	5484400	9060	9060	9060	9060	0
558	20240719	105200	5484400	9060	9060	9060	9060	0
559	20240719	105100	5484400	9060	9060	9060	9060	9
560	20240719	105000	5402860	9070	9070	9070	9070	0
561	20240719	104900	5402860	9070	9070	9070	9070	10
562	20240719	104800	5312160	9060	9060	9060	9060	0
563	20240719	104700	5312160	9060	9060	9060	9060	0
564	20240719	104600	5312160	9060	9060	9060	9060	0
565	20240719	104500	5312160	9060	9060	9060	9060	0
566	20240719	104400	5312160	9060	9060	9060	9060	0
567	20240719	104300	5312160	9060	9060	9060	9060	0
568	20240719	104200	5312160	9060	9060	9060	9060	1
569	20240719	104100	5303100	9080	9080	9080	9080	0
570	20240719	104000	5303100	9080	9080	9080	9080	0
571	20240719	103900	5303100	9080	9080	9080	9080	0
572	20240719	103800	5303100	9080	9080	9080	9080	0
573	20240719	103700	5303100	9080	9080	9080	9080	0
574	20240719	103600	5303100	9080	9080	9080	9080	0
575	20240719	103500	5303100	9080	9080	9080	9080	0
576	20240719	103400	5303100	9080	9080	9080	9080	0
577	20240719	103300	5303100	9080	9080	9080	9080	0
578	20240719	103200	5303100	9080	9080	9080	9080	0
579	20240719	103100	5303100	9080	9080	9080	9080	0
580	20240719	103000	5303100	9080	9080	9080	9080	22
581	20240719	102900	5103340	9080	9080	9080	9080	0
582	20240719	102800	5103340	9080	9080	9080	9080	0
583	20240719	102700	5103340	9080	9080	9080	9080	0
584	20240719	102600	5103340	9080	9080	9080	9080	0
585	20240719	102500	5103340	9080	9080	9080	9080	0
586	20240719	102400	5103340	9080	9080	9080	9080	0
587	20240719	102300	5103340	9080	9080	9080	9080	1
588	20240719	102200	5094260	9080	9080	9080	9080	0
589	20240719	102100	5094260	9080	9080	9080	9080	0
590	20240719	102000	5094260	9080	9080	9080	9080	0
591	20240719	101900	5094260	9080	9080	9080	9080	0
592	20240719	101800	5094260	9080	9080	9080	9080	0
593	20240719	101700	5094260	9080	9080	9080	9080	0
594	20240719	101600	5094260	9080	9080	9080	9080	0
595	20240719	101500	5094260	9080	9080	9080	9080	0
596	20240719	101400	5094260	9080	9080	9080	9080	0
597	20240719	101300	5094260	9080	9080	9080	9080	0
598	20240719	101200	5094260	9080	9080	9080	9080	200
599	20240719	101100	3278260	9080	9080	9080	9080	0
600	20240719	101000	3278260	9080	9080	9080	9080	0
601	20240719	100900	3278260	9080	9080	9080	9080	0
602	20240719	100800	3278260	9080	9080	9080	9080	0
603	20240719	100700	3278260	9080	9080	9080	9080	0
604	20240719	100600	3278260	9080	9080	9080	9080	0
605	20240719	100500	3278260	9080	9080	9080	9080	12
606	20240719	100400	3169300	9100	9100	9100	9100	0
607	20240719	100300	3169300	9100	9100	9100	9100	0
608	20240719	100200	3169300	9100	9100	9100	9100	0
609	20240719	100100	3169300	9100	9100	9100	9100	0
610	20240719	100000	3169300	9100	9100	9100	9100	0
611	20240719	095900	3169300	9100	9100	9100	9100	0
612	20240719	095800	3169300	9100	9100	9100	9100	0
613	20240719	095700	3169300	9100	9100	9100	9100	1
614	20240719	095600	3160200	9060	9060	9060	9060	0
615	20240719	095500	3160200	9060	9060	9060	9060	16
616	20240719	095400	3015240	9070	9070	9070	9070	0
617	20240719	095300	3015240	9070	9070	9070	9070	0
618	20240719	095200	3015240	9070	9070	9070	9070	0
619	20240719	095100	3015240	9070	9070	9070	9070	147
620	20240719	095000	1681950	9070	9070	9070	9070	0
621	20240719	094900	1681950	9070	9070	9070	9070	0
622	20240719	094800	1681950	9070	9070	9070	9070	0
623	20240719	094700	1681950	9070	9070	9070	9070	0
624	20240719	094600	1681950	9070	9070	9070	9070	0
625	20240719	094500	1681950	9070	9070	9070	9070	21
626	20240719	094400	1491480	9070	9070	9070	9070	0
627	20240719	094300	1491480	9070	9070	9070	9070	0
628	20240719	094200	1491480	9070	9070	9070	9070	0
629	20240719	094100	1491480	9070	9070	9070	9070	0
630	20240719	094000	1491480	9070	9070	9070	9070	0
631	20240719	093900	1491480	9070	9070	9070	9070	0
632	20240719	093800	1491480	9070	9070	9070	9070	0
633	20240719	093700	1491480	9070	9070	9070	9070	0
634	20240719	093600	1491480	9070	9070	9070	9070	0
635	20240719	093500	1491480	9070	9070	9070	9070	0
636	20240719	093400	1491480	9070	9070	9070	9070	0
637	20240719	093300	1491480	9070	9070	9070	9070	32
638	20240719	093200	1201240	9100	9100	9100	9100	0
639	20240719	093100	1201240	9100	9100	9100	9100	0
640	20240719	093000	1201240	9100	9100	9100	9100	0
641	20240719	092900	1201240	9100	9100	9100	9100	0
642	20240719	092800	1201240	9100	9100	9100	9100	0
643	20240719	092700	1201240	9100	9100	9100	9100	0
644	20240719	092600	1201240	9100	9100	9100	9100	0
645	20240719	092500	1201240	9100	9100	9100	9100	0
646	20240719	092400	1201240	9100	9100	9100	9100	0
647	20240719	092300	1201240	9100	9100	9100	9100	0
648	20240719	092200	1201240	9100	9100	9100	9100	0
649	20240719	092100	1201240	9100	9100	9100	9100	0
650	20240719	092000	1201240	9100	9100	9100	9100	0
651	20240719	091900	1201240	9100	9100	9100	9100	0
652	20240719	091800	1201240	9100	9100	9100	9100	0
653	20240719	091700	1201240	9100	9100	9100	9100	0
654	20240719	091600	1201240	9100	9100	9100	9100	0
655	20240719	091500	1201240	9100	9100	9100	9100	0
656	20240719	091400	1201240	9100	9100	9100	9100	0
657	20240719	091300	1201240	9100	9100	9100	9100	0
658	20240719	091200	1201240	9100	9100	9100	9100	0
659	20240719	091100	1201240	9100	9100	9100	9100	0
660	20240719	091000	1201240	9100	9100	9100	9100	0
661	20240719	090900	1201240	9100	9100	9100	9100	0
662	20240719	090800	1201240	9100	9100	9100	9100	0
663	20240719	090700	1201240	9100	9100	9100	9100	0
664	20240719	090600	1201240	9100	9100	9100	9100	0
665	20240719	090500	1201240	9100	9100	9100	9100	0
666	20240719	090400	1201240	9100	9100	9100	9100	0
667	20240719	090300	1201240	9100	9100	9100	9100	0
668	20240719	090200	1201240	9100	9100	9100	9100	28
669	20240719	090100	946440	9100	9100	9100	9100	0
670	20240719	090000	946440	9100	9110	9120	9100	104