KissMeData/109860/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202000	153313550	9080	9080	9080	9080	61
3	20240705	201900	153313550	9080	9080	9080	9080	0
4	20240705	201800	153313550	9080	9080	9080	9080	0
5	20240705	201700	153313550	9080	9080	9080	9080	0
6	20240705	201600	153313550	9080	9080	9080	9080	0
7	20240705	201500	153313550	9080	9080	9080	9080	0
8	20240705	201400	153313550	9080	9080	9080	9080	0
9	20240705	201300	153313550	9080	9080	9080	9080	0
10	20240705	201200	153313550	9080	9080	9080	9080	0
11	20240705	201100	153313550	9080	9080	9080	9080	0
12	20240705	201000	153313550	9080	9080	9080	9080	0
13	20240705	200900	153313550	9080	9080	9080	9080	0
14	20240705	200800	153313550	9080	9080	9080	9080	0
15	20240705	200700	153313550	9080	9080	9080	9080	0
16	20240705	200600	153313550	9080	9080	9080	9080	0
17	20240705	200500	153313550	9080	9080	9080	9080	0
18	20240705	200400	153313550	9080	9080	9080	9080	0
19	20240705	200300	153313550	9080	9080	9080	9080	0
20	20240705	200200	153313550	9080	9080	9080	9080	0
21	20240705	200100	153313550	9080	9080	9080	9080	0
22	20240705	200000	153313550	9080	9080	9080	9080	0
23	20240705	195900	153313550	9080	9080	9080	9080	0
24	20240705	195800	153313550	9080	9080	9080	9080	0
25	20240705	195700	153313550	9080	9080	9080	9080	0
26	20240705	195600	153313550	9080	9080	9080	9080	0
27	20240705	195500	153313550	9080	9080	9080	9080	0
28	20240705	195400	153313550	9080	9080	9080	9080	0
29	20240705	195300	153313550	9080	9080	9080	9080	0
30	20240705	195200	153313550	9080	9080	9080	9080	0
31	20240705	195100	153313550	9080	9080	9080	9080	0
32	20240705	195000	153313550	9080	9080	9080	9080	61
33	20240705	194900	153313550	9080	9080	9080	9080	0
34	20240705	194800	153313550	9080	9080	9080	9080	0
35	20240705	194700	153313550	9080	9080	9080	9080	0
36	20240705	194600	153313550	9080	9080	9080	9080	0
37	20240705	194500	153313550	9080	9080	9080	9080	0
38	20240705	194400	153313550	9080	9080	9080	9080	0
39	20240705	194300	153313550	9080	9080	9080	9080	0
40	20240705	194200	153313550	9080	9080	9080	9080	0
41	20240705	194100	153313550	9080	9080	9080	9080	0
42	20240705	194000	153313550	9080	9080	9080	9080	0
43	20240705	193900	153313550	9080	9080	9080	9080	0
44	20240705	193800	153313550	9080	9080	9080	9080	0
45	20240705	193700	153313550	9080	9080	9080	9080	0
46	20240705	193600	153313550	9080	9080	9080	9080	0
47	20240705	193500	153313550	9080	9080	9080	9080	0
48	20240705	193400	153313550	9080	9080	9080	9080	0
49	20240705	193300	153313550	9080	9080	9080	9080	0
50	20240705	193200	153313550	9080	9080	9080	9080	0
51	20240705	193100	153313550	9080	9080	9080	9080	0
52	20240705	193000	153313550	9080	9080	9080	9080	0
53	20240705	192900	153313550	9080	9080	9080	9080	0
54	20240705	192800	153313550	9080	9080	9080	9080	0
55	20240705	192700	153313550	9080	9080	9080	9080	0
56	20240705	192600	153313550	9080	9080	9080	9080	0
57	20240705	192500	153313550	9080	9080	9080	9080	0
58	20240705	192400	153313550	9080	9080	9080	9080	0
59	20240705	192300	153313550	9080	9080	9080	9080	0
60	20240705	192200	153313550	9080	9080	9080	9080	0
61	20240705	192100	153313550	9080	9080	9080	9080	0
62	20240705	192000	153313550	9080	9080	9080	9080	61
63	20240705	191900	153313550	9080	9080	9080	9080	0
64	20240705	191800	153313550	9080	9080	9080	9080	0
65	20240705	191700	153313550	9080	9080	9080	9080	0
66	20240705	191600	153313550	9080	9080	9080	9080	0
67	20240705	191500	153313550	9080	9080	9080	9080	0
68	20240705	191400	153313550	9080	9080	9080	9080	0
69	20240705	191300	153313550	9080	9080	9080	9080	0
70	20240705	191200	153313550	9080	9080	9080	9080	0
71	20240705	191100	153313550	9080	9080	9080	9080	0
72	20240705	191000	153313550	9080	9080	9080	9080	0
73	20240705	190900	153313550	9080	9080	9080	9080	0
74	20240705	190800	153313550	9080	9080	9080	9080	0
75	20240705	190700	153313550	9080	9080	9080	9080	0
76	20240705	190600	153313550	9080	9080	9080	9080	0
77	20240705	190500	153313550	9080	9080	9080	9080	0
78	20240705	190400	153313550	9080	9080	9080	9080	0
79	20240705	190300	153313550	9080	9080	9080	9080	0
80	20240705	190200	153313550	9080	9080	9080	9080	0
81	20240705	190100	153313550	9080	9080	9080	9080	0
82	20240705	190000	153313550	9080	9080	9080	9080	0
83	20240705	185900	153313550	9080	9080	9080	9080	0
84	20240705	185800	153313550	9080	9080	9080	9080	0
85	20240705	185700	153313550	9080	9080	9080	9080	0
86	20240705	185600	153313550	9080	9080	9080	9080	0
87	20240705	185500	153313550	9080	9080	9080	9080	0
88	20240705	185400	153313550	9080	9080	9080	9080	0
89	20240705	185300	153313550	9080	9080	9080	9080	0
90	20240705	185200	153313550	9080	9080	9080	9080	0
91	20240705	185100	153313550	9080	9080	9080	9080	0
92	20240705	185000	153313550	9080	9080	9080	9080	61
93	20240705	184900	153313550	9080	9080	9080	9080	0
94	20240705	184800	153313550	9080	9080	9080	9080	0
95	20240705	184700	153313550	9080	9080	9080	9080	0
96	20240705	184600	153313550	9080	9080	9080	9080	0
97	20240705	184500	153313550	9080	9080	9080	9080	0
98	20240705	184400	153313550	9080	9080	9080	9080	0
99	20240705	184300	153313550	9080	9080	9080	9080	0
100	20240705	184200	153313550	9080	9080	9080	9080	0
101	20240705	184100	153313550	9080	9080	9080	9080	0
102	20240705	184000	153313550	9080	9080	9080	9080	0
103	20240705	183900	153313550	9080	9080	9080	9080	0
104	20240705	183800	153313550	9080	9080	9080	9080	0
105	20240705	183700	153313550	9080	9080	9080	9080	0
106	20240705	183600	153313550	9080	9080	9080	9080	0
107	20240705	183500	153313550	9080	9080	9080	9080	0
108	20240705	183400	153313550	9080	9080	9080	9080	0
109	20240705	183300	153313550	9080	9080	9080	9080	0
110	20240705	183200	153313550	9080	9080	9080	9080	0
111	20240705	183100	153313550	9080	9080	9080	9080	0
112	20240705	183000	153313550	9080	9080	9080	9080	0
113	20240705	182900	153313550	9080	9080	9080	9080	0
114	20240705	182800	153313550	9080	9080	9080	9080	0
115	20240705	182700	153313550	9080	9080	9080	9080	0
116	20240705	182600	153313550	9080	9080	9080	9080	0
117	20240705	182500	153313550	9080	9080	9080	9080	0
118	20240705	182400	153313550	9080	9080	9080	9080	0
119	20240705	182300	153313550	9080	9080	9080	9080	0
120	20240705	182200	153313550	9080	9080	9080	9080	0
121	20240705	182100	153313550	9080	9080	9080	9080	0
122	20240705	182000	153313550	9080	9080	9080	9080	61
123	20240705	181900	153313550	9080	9080	9080	9080	0
124	20240705	181800	153313550	9080	9080	9080	9080	0
125	20240705	181700	153313550	9080	9080	9080	9080	0
126	20240705	181600	153313550	9080	9080	9080	9080	0
127	20240705	181500	153313550	9080	9080	9080	9080	0
128	20240705	181400	153313550	9080	9080	9080	9080	0
129	20240705	181300	153313550	9080	9080	9080	9080	0
130	20240705	181200	153313550	9080	9080	9080	9080	0
131	20240705	181100	153313550	9080	9080	9080	9080	0
132	20240705	181000	153313550	9080	9080	9080	9080	0
133	20240705	180900	153313550	9080	9080	9080	9080	0
134	20240705	180800	153313550	9080	9080	9080	9080	0
135	20240705	180700	153313550	9080	9080	9080	9080	0
136	20240705	180600	153313550	9080	9080	9080	9080	0
137	20240705	180500	153313550	9080	9080	9080	9080	0
138	20240705	180400	153313550	9080	9080	9080	9080	0
139	20240705	180300	153313550	9080	9080	9080	9080	0
140	20240705	180200	153313550	9080	9080	9080	9080	0
141	20240705	180100	153313550	9080	9080	9080	9080	0
142	20240705	180000	153313550	9080	9080	9080	9080	0
143	20240705	175900	153313550	9080	9080	9080	9080	0
144	20240705	175800	153313550	9080	9080	9080	9080	0
145	20240705	175700	153313550	9080	9080	9080	9080	0
146	20240705	175600	153313550	9080	9080	9080	9080	0
147	20240705	175500	153313550	9080	9080	9080	9080	0
148	20240705	175400	153313550	9080	9080	9080	9080	0
149	20240705	175300	153313550	9080	9080	9080	9080	0
150	20240705	175200	153313550	9080	9080	9080	9080	0
151	20240705	175100	153313550	9080	9080	9080	9080	0
152	20240705	175000	153313550	9080	9080	9080	9080	61
153	20240705	174900	153313550	9080	9080	9080	9080	0
154	20240705	174800	153313550	9080	9080	9080	9080	0
155	20240705	174700	153313550	9080	9080	9080	9080	0
156	20240705	174600	153313550	9080	9080	9080	9080	0
157	20240705	174500	153313550	9080	9080	9080	9080	0
158	20240705	174400	153313550	9080	9080	9080	9080	0
159	20240705	174300	153313550	9080	9080	9080	9080	0
160	20240705	174200	153313550	9080	9080	9080	9080	0
161	20240705	174100	153313550	9080	9080	9080	9080	0
162	20240705	174000	153313550	9080	9080	9080	9080	0
163	20240705	173900	153313550	9080	9080	9080	9080	0
164	20240705	173800	153313550	9080	9080	9080	9080	0
165	20240705	173700	153313550	9080	9080	9080	9080	0
166	20240705	173600	153313550	9080	9080	9080	9080	0
167	20240705	173500	153313550	9080	9080	9080	9080	0
168	20240705	173400	153313550	9080	9080	9080	9080	0
169	20240705	173300	153313550	9080	9080	9080	9080	0
170	20240705	173200	153313550	9080	9080	9080	9080	0
171	20240705	173100	153313550	9080	9080	9080	9080	0
172	20240705	173000	153313550	9080	9080	9080	9080	0
173	20240705	172900	153313550	9080	9080	9080	9080	0
174	20240705	172800	153313550	9080	9080	9080	9080	0
175	20240705	172700	153313550	9080	9080	9080	9080	0
176	20240705	172600	153313550	9080	9080	9080	9080	0
177	20240705	172500	153313550	9080	9080	9080	9080	0
178	20240705	172400	153313550	9080	9080	9080	9080	0
179	20240705	172300	153313550	9080	9080	9080	9080	0
180	20240705	172200	153313550	9080	9080	9080	9080	0
181	20240705	172100	153313550	9080	9080	9080	9080	0
182	20240705	172000	153313550	9080	9080	9080	9080	61
183	20240705	171900	153313550	9080	9080	9080	9080	0
184	20240705	171800	153313550	9080	9080	9080	9080	0
185	20240705	171700	153313550	9080	9080	9080	9080	0
186	20240705	171600	153313550	9080	9080	9080	9080	0
187	20240705	171500	153313550	9080	9080	9080	9080	0
188	20240705	171400	153313550	9080	9080	9080	9080	0
189	20240705	171300	153313550	9080	9080	9080	9080	0
190	20240705	171200	153313550	9080	9080	9080	9080	0
191	20240705	171100	153313550	9080	9080	9080	9080	0
192	20240705	171000	153313550	9080	9080	9080	9080	0
193	20240705	170900	153313550	9080	9080	9080	9080	0
194	20240705	170800	153313550	9080	9080	9080	9080	0
195	20240705	170700	153313550	9080	9080	9080	9080	0
196	20240705	170600	153313550	9080	9080	9080	9080	0
197	20240705	170500	153313550	9080	9080	9080	9080	0
198	20240705	170400	153313550	9080	9080	9080	9080	0
199	20240705	170300	153313550	9080	9080	9080	9080	0
200	20240705	170200	153313550	9080	9080	9080	9080	0
201	20240705	170100	153313550	9080	9080	9080	9080	0
202	20240705	170000	153313550	9080	9080	9080	9080	0
203	20240705	165900	153313550	9080	9080	9080	9080	0
204	20240705	165800	153313550	9080	9080	9080	9080	0
205	20240705	165700	153313550	9080	9080	9080	9080	0
206	20240705	165600	153313550	9080	9080	9080	9080	0
207	20240705	165500	153313550	9080	9080	9080	9080	0
208	20240705	165400	153313550	9080	9080	9080	9080	0
209	20240705	165300	153313550	9080	9080	9080	9080	0
210	20240705	165200	153313550	9080	9080	9080	9080	0
211	20240705	165100	153313550	9080	9080	9080	9080	0
212	20240705	165000	153313550	9080	9080	9080	9080	61
213	20240705	164900	153313550	9080	9080	9080	9080	0
214	20240705	164800	153313550	9080	9080	9080	9080	0
215	20240705	164700	153313550	9080	9080	9080	9080	0
216	20240705	164600	153313550	9080	9080	9080	9080	0
217	20240705	164500	153313550	9080	9080	9080	9080	0
218	20240705	164400	153313550	9080	9080	9080	9080	0
219	20240705	164300	153313550	9080	9080	9080	9080	0
220	20240705	164200	153313550	9080	9080	9080	9080	0
221	20240705	164100	153313550	9080	9080	9080	9080	0
222	20240705	164000	153313550	9080	9080	9080	9080	0
223	20240705	163900	153313550	9080	9080	9080	9080	0
224	20240705	163800	153313550	9080	9080	9080	9080	0
225	20240705	163700	153313550	9080	9080	9080	9080	0
226	20240705	163600	153313550	9080	9080	9080	9080	0
227	20240705	163500	153313550	9080	9080	9080	9080	0
228	20240705	163400	153313550	9080	9080	9080	9080	0
229	20240705	163300	153313550	9080	9080	9080	9080	0
230	20240705	163200	153313550	9080	9080	9080	9080	0
231	20240705	163100	153313550	9080	9080	9080	9080	0
232	20240705	163000	153313550	9080	9080	9080	9080	0
233	20240705	162900	153313550	9080	9080	9080	9080	0
234	20240705	162800	153313550	9080	9080	9080	9080	0
235	20240705	162700	153313550	9080	9080	9080	9080	0
236	20240705	162600	153313550	9080	9080	9080	9080	0
237	20240705	162500	153313550	9080	9080	9080	9080	0
238	20240705	162400	153313550	9080	9080	9080	9080	0
239	20240705	162300	153313550	9080	9080	9080	9080	0
240	20240705	162200	153313550	9080	9080	9080	9080	0
241	20240705	162100	153313550	9080	9080	9080	9080	0
242	20240705	162000	153313550	9080	9080	9080	9080	61
243	20240705	161900	153313550	9080	9080	9080	9080	0
244	20240705	161800	153313550	9080	9080	9080	9080	0
245	20240705	161700	153313550	9080	9080	9080	9080	0
246	20240705	161600	153313550	9080	9080	9080	9080	0
247	20240705	161500	153313550	9080	9080	9080	9080	0
248	20240705	161400	153313550	9080	9080	9080	9080	0
249	20240705	161300	153313550	9080	9080	9080	9080	0
250	20240705	161200	153313550	9080	9080	9080	9080	0
251	20240705	161100	153313550	9080	9080	9080	9080	0
252	20240705	161000	153313550	9080	9080	9080	9080	0
253	20240705	160900	153313550	9080	9080	9080	9080	0
254	20240705	160800	153313550	9080	9080	9080	9080	0
255	20240705	160700	153313550	9080	9080	9080	9080	0
256	20240705	160600	153313550	9080	9080	9080	9080	0
257	20240705	160500	153313550	9080	9080	9080	9080	0
258	20240705	160400	153313550	9080	9080	9080	9080	0
259	20240705	160300	153313550	9080	9080	9080	9080	0
260	20240705	160200	153313550	9080	9080	9080	9080	0
261	20240705	160100	153313550	9080	9080	9080	9080	0
262	20240705	160000	153313550	9080	9080	9080	9080	0
263	20240705	155900	153313550	9080	9080	9080	9080	0
264	20240705	155800	153313550	9080	9080	9080	9080	0
265	20240705	155700	153313550	9080	9080	9080	9080	0
266	20240705	155600	153313550	9080	9080	9080	9080	0
267	20240705	155500	153313550	9080	9080	9080	9080	0
268	20240705	155400	153313550	9080	9080	9080	9080	0
269	20240705	155300	153313550	9080	9080	9080	9080	0
270	20240705	155200	153313550	9080	9080	9080	9080	0
271	20240705	155100	153313550	9080	9080	9080	9080	0
272	20240705	155000	153313550	9080	9080	9080	9080	61
273	20240705	154900	153313550	9080	9080	9080	9080	0
274	20240705	154800	153313550	9080	9080	9080	9080	0
275	20240705	154700	153313550	9080	9080	9080	9080	0
276	20240705	154600	153313550	9080	9080	9080	9080	0
277	20240705	154500	153313550	9080	9080	9080	9080	0
278	20240705	154400	153313550	9080	9080	9080	9080	0
279	20240705	154300	153313550	9080	9080	9080	9080	0
280	20240705	154200	153313550	9080	9080	9080	9080	0
281	20240705	154100	153313550	9080	9080	9080	9080	0
282	20240705	154000	153313550	9080	9080	9080	9080	0
283	20240705	153900	153313550	9080	9080	9080	9080	0
284	20240705	153800	153313550	9080	9080	9080	9080	0
285	20240705	153700	153313550	9080	9080	9080	9080	0
286	20240705	153600	153313550	9080	9080	9080	9080	0
287	20240705	153500	153313550	9080	9080	9080	9080	0
288	20240705	153400	153313550	9080	9080	9080	9080	0
289	20240705	153300	153313550	9080	9080	9080	9080	0
290	20240705	153200	153313550	9080	9080	9080	9080	0
291	20240705	153100	153313550	9080	9080	9080	9080	0
292	20240705	153000	153313550	9080	9080	9080	9080	61
293	20240705	152900	152759670	9040	9040	9040	9040	0
294	20240705	152800	152759670	9040	9040	9040	9040	0
295	20240705	152700	152759670	9040	9040	9040	9040	0
296	20240705	152600	152759670	9040	9040	9040	9040	0
297	20240705	152500	152759670	9040	9040	9040	9040	0
298	20240705	152400	152759670	9040	9040	9040	9040	0
299	20240705	152300	152759670	9040	9040	9040	9040	0
300	20240705	152200	152759670	9040	9040	9040	9040	0
301	20240705	152100	152759670	9040	9040	9040	9040	0
302	20240705	152000	152759670	9040	9040	9040	9040	0
303	20240705	151900	152759670	9040	9040	9040	9040	1
304	20240705	151800	152750630	9080	9080	9080	9080	50
305	20240705	151700	152296630	9050	9050	9050	9050	0
306	20240705	151600	152296630	9050	9050	9050	9050	7
307	20240705	151500	152233280	9040	9050	9050	9040	116
308	20240705	151400	151184600	9050	9050	9050	9050	0
309	20240705	151300	151184600	9050	9050	9050	9050	0
310	20240705	151200	151184600	9050	9050	9050	9050	0
311	20240705	151100	151184600	9050	9050	9050	9050	1489
312	20240705	151000	137709150	9050	9050	9050	9050	0
313	20240705	150900	137709150	9050	9060	9060	9050	100
314	20240705	150800	136803720	9080	9080	9080	9080	1
315	20240705	150700	136794640	9080	9080	9080	9080	0
316	20240705	150600	136794640	9080	9080	9080	9080	0
317	20240705	150500	136794640	9080	9070	9080	9070	31
318	20240705	150400	136513170	9070	9070	9070	9070	0
319	20240705	150300	136513170	9070	9070	9070	9070	0
320	20240705	150200	136513170	9070	9070	9070	9070	0
321	20240705	150100	136513170	9070	9070	9070	9070	0
322	20240705	150000	136513170	9070	9070	9070	9070	0
323	20240705	145900	136513170	9070	9070	9070	9070	0
324	20240705	145800	136513170	9070	9070	9070	9070	0
325	20240705	145700	136513170	9070	9070	9070	9070	0
326	20240705	145600	136513170	9070	9070	9070	9070	0
327	20240705	145500	136513170	9070	9070	9070	9070	7
328	20240705	145400	136449680	9070	9070	9070	9070	0
329	20240705	145300	136449680	9070	9070	9070	9070	20
330	20240705	145200	136268280	9060	9060	9060	9060	5
331	20240705	145100	136222980	9050	9050	9050	9050	0
332	20240705	145000	136222980	9050	9050	9050	9050	5
333	20240705	144900	136177730	9050	9050	9050	9050	0
334	20240705	144800	136177730	9050	9050	9050	9050	0
335	20240705	144700	136177730	9050	9050	9050	9050	1
336	20240705	144600	136168680	9040	9040	9040	9040	4
337	20240705	144500	136132520	9040	9040	9040	9040	0
338	20240705	144400	136132520	9040	9040	9040	9040	200
339	20240705	144300	134324520	9030	9030	9030	9030	0
340	20240705	144200	134324520	9030	9030	9030	9030	10
341	20240705	144100	134234220	9040	9040	9040	9040	0
342	20240705	144000	134234220	9040	9040	9040	9040	0
343	20240705	143900	134234220	9040	9040	9040	9040	0
344	20240705	143800	134234220	9040	9040	9040	9040	0
345	20240705	143700	134234220	9040	9040	9040	9040	100
346	20240705	143600	133330220	9040	9040	9040	9040	0
347	20240705	143500	133330220	9040	9040	9040	9040	0
348	20240705	143400	133330220	9040	9040	9040	9040	0
349	20240705	143300	133330220	9040	9040	9040	9040	0
350	20240705	143200	133330220	9040	9040	9040	9040	100
351	20240705	143100	132426220	9030	9030	9030	9030	0
352	20240705	143000	132426220	9030	9030	9030	9030	3
353	20240705	142900	132399130	9040	9040	9040	9040	1
354	20240705	142800	132390090	9050	9050	9050	9050	0
355	20240705	142700	132390090	9050	9050	9050	9050	0
356	20240705	142600	132390090	9050	9050	9050	9050	0
357	20240705	142500	132390090	9050	9050	9050	9050	0
358	20240705	142400	132390090	9050	9050	9050	9050	0
359	20240705	142300	132390090	9050	9050	9050	9050	0
360	20240705	142200	132390090	9050	9050	9050	9050	2
361	20240705	142100	132371990	9060	9060	9060	9060	0
362	20240705	142000	132371990	9060	9060	9060	9060	1
363	20240705	141900	132362930	9060	9060	9060	9060	0
364	20240705	141800	132362930	9060	9060	9060	9060	0
365	20240705	141700	132362930	9060	9060	9060	9060	0
366	20240705	141600	132362930	9060	9060	9060	9060	0
367	20240705	141500	132362930	9060	9060	9060	9060	0
368	20240705	141400	132362930	9060	9060	9060	9060	0
369	20240705	141300	132362930	9060	9060	9060	9060	0
370	20240705	141200	132362930	9060	9060	9060	9060	0
371	20240705	141100	132362930	9060	9060	9060	9060	0
372	20240705	141000	132362930	9060	9060	9060	9060	0
373	20240705	140900	132362930	9060	9060	9060	9060	0
374	20240705	140800	132362930	9060	9060	9060	9060	0
375	20240705	140700	132362930	9060	9060	9060	9060	0
376	20240705	140600	132362930	9060	9060	9060	9060	0
377	20240705	140500	132362930	9060	9060	9060	9060	0
378	20240705	140400	132362930	9060	9060	9060	9060	0
379	20240705	140300	132362930	9060	9060	9060	9060	0
380	20240705	140200	132362930	9060	9060	9060	9060	0
381	20240705	140100	132362930	9060	9060	9060	9060	0
382	20240705	140000	132362930	9060	9060	9060	9060	0
383	20240705	135900	132362930	9060	9060	9060	9060	0
384	20240705	135800	132362930	9060	9060	9060	9060	0
385	20240705	135700	132362930	9060	9060	9060	9060	0
386	20240705	135600	132362930	9060	9060	9060	9060	0
387	20240705	135500	132362930	9060	9060	9060	9060	0
388	20240705	135400	132362930	9060	9060	9060	9060	0
389	20240705	135300	132362930	9060	9060	9060	9060	0
390	20240705	135200	132362930	9060	9060	9060	9060	0
391	20240705	135100	132362930	9060	9060	9060	9060	0
392	20240705	135000	132362930	9060	9060	9060	9060	0
393	20240705	134900	132362930	9060	9060	9060	9060	0
394	20240705	134800	132362930	9060	9060	9060	9060	0
395	20240705	134700	132362930	9060	9060	9060	9060	0
396	20240705	134600	132362930	9060	9060	9060	9060	0
397	20240705	134500	132362930	9060	9060	9060	9060	0
398	20240705	134400	132362930	9060	9060	9060	9060	2
399	20240705	134300	132344810	9060	9060	9060	9060	2
400	20240705	134200	132326690	9070	9070	9070	9070	0
401	20240705	134100	132326690	9070	9070	9070	9070	0
402	20240705	134000	132326690	9070	9070	9070	9070	0
403	20240705	133900	132326690	9070	9070	9070	9070	0
404	20240705	133800	132326690	9070	9070	9070	9070	0
405	20240705	133700	132326690	9070	9070	9070	9070	0
406	20240705	133600	132326690	9070	9070	9070	9070	0
407	20240705	133500	132326690	9070	9070	9070	9070	0
408	20240705	133400	132326690	9070	9070	9070	9070	12
409	20240705	133300	132217850	9070	9070	9070	9070	0
410	20240705	133200	132217850	9070	9070	9070	9070	0
411	20240705	133100	132217850	9070	9070	9070	9070	0
412	20240705	133000	132217850	9070	9070	9070	9070	0
413	20240705	132900	132217850	9070	9070	9070	9070	0
414	20240705	132800	132217850	9070	9070	9070	9070	0
415	20240705	132700	132217850	9070	9070	9070	9070	0
416	20240705	132600	132217850	9070	9070	9070	9070	0
417	20240705	132500	132217850	9070	9070	9070	9070	0
418	20240705	132400	132217850	9070	9070	9070	9070	0
419	20240705	132300	132217850	9070	9070	9070	9070	0
420	20240705	132200	132217850	9070	9070	9070	9070	0
421	20240705	132100	132217850	9070	9070	9070	9070	0
422	20240705	132000	132217850	9070	9070	9070	9070	0
423	20240705	131900	132217850	9070	9070	9070	9070	60
424	20240705	131800	131673650	9080	9080	9080	9080	0
425	20240705	131700	131673650	9080	9080	9080	9080	50
426	20240705	131600	131219650	9070	9070	9070	9070	0
427	20240705	131500	131219650	9070	9070	9070	9070	0
428	20240705	131400	131219650	9070	9070	9070	9070	3
429	20240705	131300	131192440	9090	9090	9090	9090	0
430	20240705	131200	131192440	9090	9090	9090	9090	0
431	20240705	131100	131192440	9090	9090	9090	9090	0
432	20240705	131000	131192440	9090	9090	9090	9090	0
433	20240705	130900	131192440	9090	9090	9090	9090	0
434	20240705	130800	131192440	9090	9090	9090	9090	0
435	20240705	130700	131192440	9090	9090	9090	9090	0
436	20240705	130600	131192440	9090	9090	9090	9090	0
437	20240705	130500	131192440	9090	9090	9090	9090	0
438	20240705	130400	131192440	9090	9090	9090	9090	0
439	20240705	130300	131192440	9090	9090	9090	9090	0
440	20240705	130200	131192440	9090	9090	9090	9090	0
441	20240705	130100	131192440	9090	9090	9090	9090	0
442	20240705	130000	131192440	9090	9090	9090	9090	0
443	20240705	125900	131192440	9090	9090	9090	9090	0
444	20240705	125800	131192440	9090	9090	9090	9090	0
445	20240705	125700	131192440	9090	9090	9090	9090	0
446	20240705	125600	131192440	9090	9090	9090	9090	0
447	20240705	125500	131192440	9090	9090	9090	9090	0
448	20240705	125400	131192440	9090	9090	9090	9090	0
449	20240705	125300	131192440	9090	9090	9090	9090	0
450	20240705	125200	131192440	9090	9090	9090	9090	0
451	20240705	125100	131192440	9090	9090	9090	9090	0
452	20240705	125000	131192440	9090	9090	9090	9090	0
453	20240705	124900	131192440	9090	9090	9090	9090	0
454	20240705	124800	131192440	9090	9090	9090	9090	0
455	20240705	124700	131192440	9090	9090	9090	9090	0
456	20240705	124600	131192440	9090	9090	9090	9090	0
457	20240705	124500	131192440	9090	9090	9090	9090	0
458	20240705	124400	131192440	9090	9090	9090	9090	0
459	20240705	124300	131192440	9090	9090	9090	9090	0
460	20240705	124200	131192440	9090	9090	9090	9090	0
461	20240705	124100	131192440	9090	9090	9090	9090	0
462	20240705	124000	131192440	9090	9090	9090	9090	0
463	20240705	123900	131192440	9090	9090	9090	9090	0
464	20240705	123800	131192440	9090	9090	9090	9090	0
465	20240705	123700	131192440	9090	9090	9090	9090	0
466	20240705	123600	131192440	9090	9090	9090	9090	0
467	20240705	123500	131192440	9090	9090	9090	9090	0
468	20240705	123400	131192440	9090	9090	9090	9090	0
469	20240705	123300	131192440	9090	9090	9090	9090	0
470	20240705	123200	131192440	9090	9060	9090	8990	7501
471	20240705	123100	63594940	9060	9060	9060	9060	0
472	20240705	123000	63594940	9060	9060	9060	9060	0
473	20240705	122900	63594940	9060	9060	9060	9060	0
474	20240705	122800	63594940	9060	9060	9060	9060	0
475	20240705	122700	63594940	9060	9060	9060	9060	0
476	20240705	122600	63594940	9060	9060	9060	9060	0
477	20240705	122500	63594940	9060	9060	9060	9060	0
478	20240705	122400	63594940	9060	9060	9060	9060	0
479	20240705	122300	63594940	9060	9060	9060	9060	0
480	20240705	122200	63594940	9060	9060	9060	9060	0
481	20240705	122100	63594940	9060	9060	9060	9060	0
482	20240705	122000	63594940	9060	9060	9060	9060	0
483	20240705	121900	63594940	9060	9060	9060	9060	0
484	20240705	121800	63594940	9060	9060	9060	9060	0
485	20240705	121700	63594940	9060	9060	9060	9060	0
486	20240705	121600	63594940	9060	9060	9060	9060	0
487	20240705	121500	63594940	9060	9060	9060	9060	0
488	20240705	121400	63594940	9060	9060	9060	9060	0
489	20240705	121300	63594940	9060	9060	9060	9060	0
490	20240705	121200	63594940	9060	9060	9060	9060	0
491	20240705	121100	63594940	9060	9060	9060	9060	0
492	20240705	121000	63594940	9060	9060	9060	9060	0
493	20240705	120900	63594940	9060	9060	9060	9060	0
494	20240705	120800	63594940	9060	9060	9060	9060	0
495	20240705	120700	63594940	9060	9060	9060	9060	0
496	20240705	120600	63594940	9060	9060	9060	9060	0
497	20240705	120500	63594940	9060	9060	9060	9060	0
498	20240705	120400	63594940	9060	9060	9060	9060	0
499	20240705	120300	63594940	9060	9060	9060	9060	0
500	20240705	120200	63594940	9060	9060	9060	9060	0
501	20240705	120100	63594940	9060	9060	9060	9060	0
502	20240705	120000	63594940	9060	9060	9060	9060	0
503	20240705	115900	63594940	9060	9060	9060	9060	0
504	20240705	115800	63594940	9060	9060	9060	9060	0
505	20240705	115700	63594940	9060	9060	9060	9060	0
506	20240705	115600	63594940	9060	9060	9060	9060	20
507	20240705	115500	63413740	9060	9060	9060	9060	557
508	20240705	115400	58367320	9060	9060	9060	9060	448
509	20240705	115300	54308440	9060	9060	9060	9060	0
510	20240705	115200	54308440	9060	9060	9060	9060	0
511	20240705	115100	54308440	9060	9060	9060	9060	0
512	20240705	115000	54308440	9060	9060	9060	9060	0
513	20240705	114900	54308440	9060	9060	9060	9060	0
514	20240705	114800	54308440	9060	9060	9060	9060	0
515	20240705	114700	54308440	9060	9060	9060	9060	0
516	20240705	114600	54308440	9060	9060	9060	9060	55
517	20240705	114500	53810140	9060	9060	9060	9060	0
518	20240705	114400	53810140	9060	9060	9060	9060	0
519	20240705	114300	53810140	9060	9060	9060	9060	0
520	20240705	114200	53810140	9060	9060	9060	9060	0
521	20240705	114100	53810140	9060	9060	9060	9060	0
522	20240705	114000	53810140	9060	9060	9060	9060	0
523	20240705	113900	53810140	9060	9060	9060	9060	0
524	20240705	113800	53810140	9060	9060	9060	9060	0
525	20240705	113700	53810140	9060	9060	9060	9060	0
526	20240705	113600	53810140	9060	9060	9060	9060	0
527	20240705	113500	53810140	9060	9060	9060	9060	0
528	20240705	113400	53810140	9060	9060	9060	9060	0
529	20240705	113300	53810140	9060	9060	9060	9060	0
530	20240705	113200	53810140	9060	9060	9060	9060	0
531	20240705	113100	53810140	9060	9060	9060	9060	0
532	20240705	113000	53810140	9060	9060	9060	9060	0
533	20240705	112900	53810140	9060	9060	9060	9060	0
534	20240705	112800	53810140	9060	9060	9060	9060	70
535	20240705	112700	53175940	9060	9060	9060	9060	0
536	20240705	112600	53175940	9060	9060	9060	9060	0
537	20240705	112500	53175940	9060	9060	9060	9060	3000
538	20240705	112400	25995940	9070	9070	9070	9070	1000
539	20240705	112300	16925940	9060	9070	9070	9060	1012
540	20240705	112200	7747200	9060	9060	9060	9060	0
541	20240705	112100	7747200	9060	9060	9060	9060	0
542	20240705	112000	7747200	9060	9060	9060	9060	0
543	20240705	111900	7747200	9060	9060	9060	9060	0
544	20240705	111800	7747200	9060	9060	9060	9060	0
545	20240705	111700	7747200	9060	9060	9060	9060	0
546	20240705	111600	7747200	9060	9060	9060	9060	0
547	20240705	111500	7747200	9060	9060	9060	9060	0
548	20240705	111400	7747200	9060	9060	9060	9060	0
549	20240705	111300	7747200	9060	9060	9060	9060	0
550	20240705	111200	7747200	9060	9060	9060	9060	0
551	20240705	111100	7747200	9060	9060	9060	9060	0
552	20240705	111000	7747200	9060	9060	9060	9060	0
553	20240705	110900	7747200	9060	9060	9060	9060	0
554	20240705	110800	7747200	9060	9090	9110	9060	249
555	20240705	110700	5482640	9070	9070	9070	9070	0
556	20240705	110600	5482640	9070	9070	9070	9070	0
557	20240705	110500	5482640	9070	9070	9070	9070	0
558	20240705	110400	5482640	9070	9070	9070	9070	0
559	20240705	110300	5482640	9070	9070	9070	9070	0
560	20240705	110200	5482640	9070	9070	9070	9070	0
561	20240705	110100	5482640	9070	9070	9070	9070	0
562	20240705	110000	5482640	9070	9070	9070	9070	0
563	20240705	105900	5482640	9070	9070	9070	9070	0
564	20240705	105800	5482640	9070	9070	9070	9070	0
565	20240705	105700	5482640	9070	9070	9070	9070	0
566	20240705	105600	5482640	9070	9070	9070	9070	0
567	20240705	105500	5482640	9070	9070	9070	9070	0
568	20240705	105400	5482640	9070	9070	9070	9070	1
569	20240705	105300	5473570	9060	9060	9060	9060	0
570	20240705	105200	5473570	9060	9060	9060	9060	0
571	20240705	105100	5473570	9060	9060	9060	9060	0
572	20240705	105000	5473570	9060	9060	9060	9060	0
573	20240705	104900	5473570	9060	9060	9060	9060	0
574	20240705	104800	5473570	9060	9060	9060	9060	0
575	20240705	104700	5473570	9060	9060	9060	9060	0
576	20240705	104600	5473570	9060	9060	9060	9060	0
577	20240705	104500	5473570	9060	9060	9060	9060	0
578	20240705	104400	5473570	9060	9060	9060	9060	0
579	20240705	104300	5473570	9060	9060	9060	9060	0
580	20240705	104200	5473570	9060	9060	9060	9060	0
581	20240705	104100	5473570	9060	9060	9060	9060	0
582	20240705	104000	5473570	9060	9060	9060	9060	0
583	20240705	103900	5473570	9060	9060	9060	9060	0
584	20240705	103800	5473570	9060	9060	9060	9060	0
585	20240705	103700	5473570	9060	9060	9060	9060	0
586	20240705	103600	5473570	9060	9060	9060	9060	0
587	20240705	103500	5473570	9060	9060	9060	9060	0
588	20240705	103400	5473570	9060	9060	9060	9060	0
589	20240705	103300	5473570	9060	9060	9060	9060	0
590	20240705	103200	5473570	9060	9060	9060	9060	100
591	20240705	103100	4567570	9060	9060	9060	9060	0
592	20240705	103000	4567570	9060	9060	9060	9060	0
593	20240705	102900	4567570	9060	9060	9060	9060	0
594	20240705	102800	4567570	9060	9060	9060	9060	0
595	20240705	102700	4567570	9060	9060	9060	9060	0
596	20240705	102600	4567570	9060	9060	9060	9060	0
597	20240705	102500	4567570	9060	9060	9060	9060	0
598	20240705	102400	4567570	9060	9060	9060	9060	1
599	20240705	102300	4558510	9060	9060	9060	9060	0
600	20240705	102200	4558510	9060	9060	9060	9060	0
601	20240705	102100	4558510	9060	9060	9060	9060	0
602	20240705	102000	4558510	9060	9060	9060	9060	0
603	20240705	101900	4558510	9060	9060	9060	9060	0
604	20240705	101800	4558510	9060	9060	9060	9060	0
605	20240705	101700	4558510	9060	9060	9060	9060	0
606	20240705	101600	4558510	9060	9060	9060	9060	0
607	20240705	101500	4558510	9060	9060	9060	9060	0
608	20240705	101400	4558510	9060	9060	9060	9060	0
609	20240705	101300	4558510	9060	9060	9060	9060	0
610	20240705	101200	4558510	9060	9060	9060	9060	0
611	20240705	101100	4558510	9060	9060	9060	9060	0
612	20240705	101000	4558510	9060	9060	9060	9060	5
613	20240705	100900	4513210	9050	9050	9050	9050	0
614	20240705	100800	4513210	9050	9050	9050	9050	39
615	20240705	100700	4160260	9060	9060	9060	9060	0
616	20240705	100600	4160260	9060	9060	9060	9060	0
617	20240705	100500	4160260	9060	9060	9060	9060	21
618	20240705	100400	3970000	9110	9110	9110	9110	0
619	20240705	100300	3970000	9110	9110	9110	9110	0
620	20240705	100200	3970000	9110	9110	9110	9110	0
621	20240705	100100	3970000	9110	9110	9110	9110	0
622	20240705	100000	3970000	9110	9110	9110	9110	0
623	20240705	095900	3970000	9110	9110	9110	9110	0
624	20240705	095800	3970000	9110	9110	9110	9110	0
625	20240705	095700	3970000	9110	9110	9110	9110	2
626	20240705	095600	3951780	9050	9050	9050	9050	0
627	20240705	095500	3951780	9050	9050	9050	9050	0
628	20240705	095400	3951780	9050	9050	9050	9050	0
629	20240705	095300	3951780	9050	9050	9050	9050	0
630	20240705	095200	3951780	9050	9050	9050	9050	0
631	20240705	095100	3951780	9050	9050	9050	9050	0
632	20240705	095000	3951780	9050	9050	9050	9050	0
633	20240705	094900	3951780	9050	9070	9070	9050	350
634	20240705	094800	780210	9080	9080	9080	9080	0
635	20240705	094700	780210	9080	9080	9080	9080	0
636	20240705	094600	780210	9080	9080	9080	9080	0
637	20240705	094500	780210	9080	9080	9080	9080	1
638	20240705	094400	771130	9080	9080	9080	9080	0
639	20240705	094300	771130	9080	9080	9080	9080	0
640	20240705	094200	771130	9080	9080	9080	9080	0
641	20240705	094100	771130	9080	9080	9080	9080	0
642	20240705	094000	771130	9080	9080	9080	9080	0
643	20240705	093900	771130	9080	9080	9080	9080	0
644	20240705	093800	771130	9080	9080	9080	9080	0
645	20240705	093700	771130	9080	9080	9080	9080	0
646	20240705	093600	771130	9080	9080	9080	9080	0
647	20240705	093500	771130	9080	9080	9080	9080	0
648	20240705	093400	771130	9080	9080	9080	9080	0
649	20240705	093300	771130	9080	9080	9080	9080	1
650	20240705	093200	762050	9070	9070	9070	9070	0
651	20240705	093100	762050	9070	9070	9070	9070	0
652	20240705	093000	762050	9070	9070	9070	9070	0
653	20240705	092900	762050	9070	9070	9070	9070	0
654	20240705	092800	762050	9070	9070	9070	9070	0
655	20240705	092700	762050	9070	9070	9070	9070	0
656	20240705	092600	762050	9070	9070	9070	9070	0
657	20240705	092500	762050	9070	9070	9070	9070	0
658	20240705	092400	762050	9070	9070	9070	9070	0
659	20240705	092300	762050	9070	9070	9070	9070	0
660	20240705	092200	762050	9070	9070	9070	9070	65
661	20240705	092100	172500	9070	9070	9070	9070	0
662	20240705	092000	172500	9070	9070	9070	9070	0
663	20240705	091900	172500	9070	9070	9070	9070	0
664	20240705	091800	172500	9070	9070	9070	9070	6
665	20240705	091700	118080	9070	9070	9070	9070	0
666	20240705	091600	118080	9070	9070	9070	9070	0
667	20240705	091500	118080	9070	9070	9070	9070	0
668	20240705	091400	118080	9070	9070	9070	9070	0
669	20240705	091300	118080	9070	9070	9070	9070	0
670	20240705	091200	118080	9070	9070	9070	9070	0
671	20240705	091100	118080	9070	9070	9070	9070	0
672	20240705	091000	118080	9070	9070	9070	9070	0
673	20240705	090900	118080	9070	9070	9070	9070	0
674	20240705	090800	118080	9070	9070	9070	9070	0
675	20240705	090700	118080	9070	9070	9070	9070	2
676	20240705	090600	99940	9110	9110	9110	9110	0
677	20240705	090500	99940	9110	9070	9110	9070	4
678	20240705	090400	63620	9070	9070	9070	9070	0
679	20240705	090300	63620	9070	9080	9080	9070	4
680	20240705	090200	27320	9090	9140	9140	9090	3
681	20240705	090100	0	9090	9090	9090	9090	0
682	20240705	090000	0	9090	9090	9090	9090	0