KissMeData/109860/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202000	45123360	9060	9060	9060	9060	11
3	20240709	201900	45123360	9060	9060	9060	9060	0
4	20240709	201800	45123360	9060	9060	9060	9060	0
5	20240709	201700	45123360	9060	9060	9060	9060	0
6	20240709	201600	45123360	9060	9060	9060	9060	0
7	20240709	201500	45123360	9060	9060	9060	9060	0
8	20240709	201400	45123360	9060	9060	9060	9060	0
9	20240709	201300	45123360	9060	9060	9060	9060	0
10	20240709	201200	45123360	9060	9060	9060	9060	0
11	20240709	201100	45123360	9060	9060	9060	9060	0
12	20240709	201000	45123360	9060	9060	9060	9060	0
13	20240709	200900	45123360	9060	9060	9060	9060	0
14	20240709	200800	45123360	9060	9060	9060	9060	0
15	20240709	200700	45123360	9060	9060	9060	9060	0
16	20240709	200600	45123360	9060	9060	9060	9060	0
17	20240709	200500	45123360	9060	9060	9060	9060	0
18	20240709	200400	45123360	9060	9060	9060	9060	0
19	20240709	200300	45123360	9060	9060	9060	9060	0
20	20240709	200200	45123360	9060	9060	9060	9060	0
21	20240709	200100	45123360	9060	9060	9060	9060	0
22	20240709	200000	45123360	9060	9060	9060	9060	0
23	20240709	195900	45123360	9060	9060	9060	9060	0
24	20240709	195800	45123360	9060	9060	9060	9060	0
25	20240709	195700	45123360	9060	9060	9060	9060	0
26	20240709	195600	45123360	9060	9060	9060	9060	0
27	20240709	195500	45123360	9060	9060	9060	9060	0
28	20240709	195400	45123360	9060	9060	9060	9060	0
29	20240709	195300	45123360	9060	9060	9060	9060	0
30	20240709	195200	45123360	9060	9060	9060	9060	0
31	20240709	195100	45123360	9060	9060	9060	9060	0
32	20240709	195000	45123360	9060	9060	9060	9060	11
33	20240709	194900	45123360	9060	9060	9060	9060	0
34	20240709	194800	45123360	9060	9060	9060	9060	0
35	20240709	194700	45123360	9060	9060	9060	9060	0
36	20240709	194600	45123360	9060	9060	9060	9060	0
37	20240709	194500	45123360	9060	9060	9060	9060	0
38	20240709	194400	45123360	9060	9060	9060	9060	0
39	20240709	194300	45123360	9060	9060	9060	9060	0
40	20240709	194200	45123360	9060	9060	9060	9060	0
41	20240709	194100	45123360	9060	9060	9060	9060	0
42	20240709	194000	45123360	9060	9060	9060	9060	0
43	20240709	193900	45123360	9060	9060	9060	9060	0
44	20240709	193800	45123360	9060	9060	9060	9060	0
45	20240709	193700	45123360	9060	9060	9060	9060	0
46	20240709	193600	45123360	9060	9060	9060	9060	0
47	20240709	193500	45123360	9060	9060	9060	9060	0
48	20240709	193400	45123360	9060	9060	9060	9060	0
49	20240709	193300	45123360	9060	9060	9060	9060	0
50	20240709	193200	45123360	9060	9060	9060	9060	0
51	20240709	193100	45123360	9060	9060	9060	9060	0
52	20240709	193000	45123360	9060	9060	9060	9060	0
53	20240709	192900	45123360	9060	9060	9060	9060	0
54	20240709	192800	45123360	9060	9060	9060	9060	0
55	20240709	192700	45123360	9060	9060	9060	9060	0
56	20240709	192600	45123360	9060	9060	9060	9060	0
57	20240709	192500	45123360	9060	9060	9060	9060	0
58	20240709	192400	45123360	9060	9060	9060	9060	0
59	20240709	192300	45123360	9060	9060	9060	9060	0
60	20240709	192200	45123360	9060	9060	9060	9060	0
61	20240709	192100	45123360	9060	9060	9060	9060	0
62	20240709	192000	45123360	9060	9060	9060	9060	11
63	20240709	191900	45123360	9060	9060	9060	9060	0
64	20240709	191800	45123360	9060	9060	9060	9060	0
65	20240709	191700	45123360	9060	9060	9060	9060	0
66	20240709	191600	45123360	9060	9060	9060	9060	0
67	20240709	191500	45123360	9060	9060	9060	9060	0
68	20240709	191400	45123360	9060	9060	9060	9060	0
69	20240709	191300	45123360	9060	9060	9060	9060	0
70	20240709	191200	45123360	9060	9060	9060	9060	0
71	20240709	191100	45123360	9060	9060	9060	9060	0
72	20240709	191000	45123360	9060	9060	9060	9060	0
73	20240709	190900	45123360	9060	9060	9060	9060	0
74	20240709	190800	45123360	9060	9060	9060	9060	0
75	20240709	190700	45123360	9060	9060	9060	9060	0
76	20240709	190600	45123360	9060	9060	9060	9060	0
77	20240709	190500	45123360	9060	9060	9060	9060	0
78	20240709	190400	45123360	9060	9060	9060	9060	0
79	20240709	190300	45123360	9060	9060	9060	9060	0
80	20240709	190200	45123360	9060	9060	9060	9060	0
81	20240709	190100	45123360	9060	9060	9060	9060	0
82	20240709	190000	45123360	9060	9060	9060	9060	0
83	20240709	185900	45123360	9060	9060	9060	9060	0
84	20240709	185800	45123360	9060	9060	9060	9060	0
85	20240709	185700	45123360	9060	9060	9060	9060	0
86	20240709	185600	45123360	9060	9060	9060	9060	0
87	20240709	185500	45123360	9060	9060	9060	9060	0
88	20240709	185400	45123360	9060	9060	9060	9060	0
89	20240709	185300	45123360	9060	9060	9060	9060	0
90	20240709	185200	45123360	9060	9060	9060	9060	0
91	20240709	185100	45123360	9060	9060	9060	9060	0
92	20240709	185000	45123360	9060	9060	9060	9060	11
93	20240709	184900	45123360	9060	9060	9060	9060	0
94	20240709	184800	45123360	9060	9060	9060	9060	0
95	20240709	184700	45123360	9060	9060	9060	9060	0
96	20240709	184600	45123360	9060	9060	9060	9060	0
97	20240709	184500	45123360	9060	9060	9060	9060	0
98	20240709	184400	45123360	9060	9060	9060	9060	0
99	20240709	184300	45123360	9060	9060	9060	9060	0
100	20240709	184200	45123360	9060	9060	9060	9060	0
101	20240709	184100	45123360	9060	9060	9060	9060	0
102	20240709	184000	45123360	9060	9060	9060	9060	0
103	20240709	183900	45123360	9060	9060	9060	9060	0
104	20240709	183800	45123360	9060	9060	9060	9060	0
105	20240709	183700	45123360	9060	9060	9060	9060	0
106	20240709	183600	45123360	9060	9060	9060	9060	0
107	20240709	183500	45123360	9060	9060	9060	9060	0
108	20240709	183400	45123360	9060	9060	9060	9060	0
109	20240709	183300	45123360	9060	9060	9060	9060	0
110	20240709	183200	45123360	9060	9060	9060	9060	0
111	20240709	183100	45123360	9060	9060	9060	9060	0
112	20240709	183000	45123360	9060	9060	9060	9060	0
113	20240709	182900	45123360	9060	9060	9060	9060	0
114	20240709	182800	45123360	9060	9060	9060	9060	0
115	20240709	182700	45123360	9060	9060	9060	9060	0
116	20240709	182600	45123360	9060	9060	9060	9060	0
117	20240709	182500	45123360	9060	9060	9060	9060	0
118	20240709	182400	45123360	9060	9060	9060	9060	0
119	20240709	182300	45123360	9060	9060	9060	9060	0
120	20240709	182200	45123360	9060	9060	9060	9060	0
121	20240709	182100	45123360	9060	9060	9060	9060	0
122	20240709	182000	45123360	9060	9060	9060	9060	11
123	20240709	181900	45123360	9060	9060	9060	9060	0
124	20240709	181800	45123360	9060	9060	9060	9060	0
125	20240709	181700	45123360	9060	9060	9060	9060	0
126	20240709	181600	45123360	9060	9060	9060	9060	0
127	20240709	181500	45123360	9060	9060	9060	9060	0
128	20240709	181400	45123360	9060	9060	9060	9060	0
129	20240709	181300	45123360	9060	9060	9060	9060	0
130	20240709	181200	45123360	9060	9060	9060	9060	0
131	20240709	181100	45123360	9060	9060	9060	9060	0
132	20240709	181000	45123360	9060	9060	9060	9060	0
133	20240709	180900	45123360	9060	9060	9060	9060	0
134	20240709	180800	45123360	9060	9060	9060	9060	0
135	20240709	180700	45123360	9060	9060	9060	9060	0
136	20240709	180600	45123360	9060	9060	9060	9060	0
137	20240709	180500	45123360	9060	9060	9060	9060	0
138	20240709	180400	45123360	9060	9060	9060	9060	0
139	20240709	180300	45123360	9060	9060	9060	9060	0
140	20240709	180200	45123360	9060	9060	9060	9060	0
141	20240709	180100	45123360	9060	9060	9060	9060	0
142	20240709	180000	45123360	9060	9060	9060	9060	0
143	20240709	175900	45123360	9060	9060	9060	9060	0
144	20240709	175800	45123360	9060	9060	9060	9060	0
145	20240709	175700	45123360	9060	9060	9060	9060	0
146	20240709	175600	45123360	9060	9060	9060	9060	0
147	20240709	175500	45123360	9060	9060	9060	9060	0
148	20240709	175400	45123360	9060	9060	9060	9060	0
149	20240709	175300	45123360	9060	9060	9060	9060	0
150	20240709	175200	45123360	9060	9060	9060	9060	0
151	20240709	175100	45123360	9060	9060	9060	9060	0
152	20240709	175000	45123360	9060	9060	9060	9060	11
153	20240709	174900	45123360	9060	9060	9060	9060	0
154	20240709	174800	45123360	9060	9060	9060	9060	0
155	20240709	174700	45123360	9060	9060	9060	9060	0
156	20240709	174600	45123360	9060	9060	9060	9060	0
157	20240709	174500	45123360	9060	9060	9060	9060	0
158	20240709	174400	45123360	9060	9060	9060	9060	0
159	20240709	174300	45123360	9060	9060	9060	9060	0
160	20240709	174200	45123360	9060	9060	9060	9060	0
161	20240709	174100	45123360	9060	9060	9060	9060	0
162	20240709	174000	45123360	9060	9060	9060	9060	0
163	20240709	173900	45123360	9060	9060	9060	9060	0
164	20240709	173800	45123360	9060	9060	9060	9060	0
165	20240709	173700	45123360	9060	9060	9060	9060	0
166	20240709	173600	45123360	9060	9060	9060	9060	0
167	20240709	173500	45123360	9060	9060	9060	9060	0
168	20240709	173400	45123360	9060	9060	9060	9060	0
169	20240709	173300	45123360	9060	9060	9060	9060	0
170	20240709	173200	45123360	9060	9060	9060	9060	0
171	20240709	173100	45123360	9060	9060	9060	9060	0
172	20240709	173000	45123360	9060	9060	9060	9060	0
173	20240709	172900	45123360	9060	9060	9060	9060	0
174	20240709	172800	45123360	9060	9060	9060	9060	0
175	20240709	172700	45123360	9060	9060	9060	9060	0
176	20240709	172600	45123360	9060	9060	9060	9060	0
177	20240709	172500	45123360	9060	9060	9060	9060	0
178	20240709	172400	45123360	9060	9060	9060	9060	0
179	20240709	172300	45123360	9060	9060	9060	9060	0
180	20240709	172200	45123360	9060	9060	9060	9060	0
181	20240709	172100	45123360	9060	9060	9060	9060	0
182	20240709	172000	45123360	9060	9060	9060	9060	11
183	20240709	171900	45123360	9060	9060	9060	9060	0
184	20240709	171800	45123360	9060	9060	9060	9060	0
185	20240709	171700	45123360	9060	9060	9060	9060	0
186	20240709	171600	45123360	9060	9060	9060	9060	0
187	20240709	171500	45123360	9060	9060	9060	9060	0
188	20240709	171400	45123360	9060	9060	9060	9060	0
189	20240709	171300	45123360	9060	9060	9060	9060	0
190	20240709	171200	45123360	9060	9060	9060	9060	0
191	20240709	171100	45123360	9060	9060	9060	9060	0
192	20240709	171000	45123360	9060	9060	9060	9060	0
193	20240709	170900	45123360	9060	9060	9060	9060	0
194	20240709	170800	45123360	9060	9060	9060	9060	0
195	20240709	170700	45123360	9060	9060	9060	9060	0
196	20240709	170600	45123360	9060	9060	9060	9060	0
197	20240709	170500	45123360	9060	9060	9060	9060	0
198	20240709	170400	45123360	9060	9060	9060	9060	0
199	20240709	170300	45123360	9060	9060	9060	9060	0
200	20240709	170200	45123360	9060	9060	9060	9060	0
201	20240709	170100	45123360	9060	9060	9060	9060	0
202	20240709	170000	45123360	9060	9060	9060	9060	0
203	20240709	165900	45123360	9060	9060	9060	9060	0
204	20240709	165800	45123360	9060	9060	9060	9060	0
205	20240709	165700	45123360	9060	9060	9060	9060	0
206	20240709	165600	45123360	9060	9060	9060	9060	0
207	20240709	165500	45123360	9060	9060	9060	9060	0
208	20240709	165400	45123360	9060	9060	9060	9060	0
209	20240709	165300	45123360	9060	9060	9060	9060	0
210	20240709	165200	45123360	9060	9060	9060	9060	0
211	20240709	165100	45123360	9060	9060	9060	9060	0
212	20240709	165000	45123360	9060	9060	9060	9060	11
213	20240709	164900	45123360	9060	9060	9060	9060	0
214	20240709	164800	45123360	9060	9060	9060	9060	0
215	20240709	164700	45123360	9060	9060	9060	9060	0
216	20240709	164600	45123360	9060	9060	9060	9060	0
217	20240709	164500	45123360	9060	9060	9060	9060	0
218	20240709	164400	45123360	9060	9060	9060	9060	0
219	20240709	164300	45123360	9060	9060	9060	9060	0
220	20240709	164200	45123360	9060	9060	9060	9060	0
221	20240709	164100	45123360	9060	9060	9060	9060	0
222	20240709	164000	45123360	9060	9060	9060	9060	0
223	20240709	163900	45123360	9060	9060	9060	9060	0
224	20240709	163800	45123360	9060	9060	9060	9060	0
225	20240709	163700	45123360	9060	9060	9060	9060	0
226	20240709	163600	45123360	9060	9060	9060	9060	0
227	20240709	163500	45123360	9060	9060	9060	9060	0
228	20240709	163400	45123360	9060	9060	9060	9060	0
229	20240709	163300	45123360	9060	9060	9060	9060	0
230	20240709	163200	45123360	9060	9060	9060	9060	0
231	20240709	163100	45123360	9060	9060	9060	9060	0
232	20240709	163000	45123360	9060	9060	9060	9060	0
233	20240709	162900	45123360	9060	9060	9060	9060	0
234	20240709	162800	45123360	9060	9060	9060	9060	0
235	20240709	162700	45123360	9060	9060	9060	9060	0
236	20240709	162600	45123360	9060	9060	9060	9060	0
237	20240709	162500	45123360	9060	9060	9060	9060	0
238	20240709	162400	45123360	9060	9060	9060	9060	0
239	20240709	162300	45123360	9060	9060	9060	9060	0
240	20240709	162200	45123360	9060	9060	9060	9060	0
241	20240709	162100	45123360	9060	9060	9060	9060	0
242	20240709	162000	45123360	9060	9060	9060	9060	11
243	20240709	161900	45123360	9060	9060	9060	9060	0
244	20240709	161800	45123360	9060	9060	9060	9060	0
245	20240709	161700	45123360	9060	9060	9060	9060	0
246	20240709	161600	45123360	9060	9060	9060	9060	0
247	20240709	161500	45123360	9060	9060	9060	9060	0
248	20240709	161400	45123360	9060	9060	9060	9060	0
249	20240709	161300	45123360	9060	9060	9060	9060	0
250	20240709	161200	45123360	9060	9060	9060	9060	0
251	20240709	161100	45123360	9060	9060	9060	9060	0
252	20240709	161000	45123360	9060	9060	9060	9060	0
253	20240709	160900	45123360	9060	9060	9060	9060	0
254	20240709	160800	45123360	9060	9060	9060	9060	0
255	20240709	160700	45123360	9060	9060	9060	9060	0
256	20240709	160600	45123360	9060	9060	9060	9060	0
257	20240709	160500	45123360	9060	9060	9060	9060	0
258	20240709	160400	45123360	9060	9060	9060	9060	0
259	20240709	160300	45123360	9060	9060	9060	9060	0
260	20240709	160200	45123360	9060	9060	9060	9060	0
261	20240709	160100	45123360	9060	9060	9060	9060	0
262	20240709	160000	45123360	9060	9060	9060	9060	0
263	20240709	155900	45123360	9060	9060	9060	9060	0
264	20240709	155800	45123360	9060	9060	9060	9060	0
265	20240709	155700	45123360	9060	9060	9060	9060	0
266	20240709	155600	45123360	9060	9060	9060	9060	0
267	20240709	155500	45123360	9060	9060	9060	9060	0
268	20240709	155400	45123360	9060	9060	9060	9060	0
269	20240709	155300	45123360	9060	9060	9060	9060	0
270	20240709	155200	45123360	9060	9060	9060	9060	0
271	20240709	155100	45123360	9060	9060	9060	9060	0
272	20240709	155000	45123360	9060	9060	9060	9060	11
273	20240709	154900	45123360	9060	9060	9060	9060	0
274	20240709	154800	45123360	9060	9060	9060	9060	0
275	20240709	154700	45123360	9060	9060	9060	9060	0
276	20240709	154600	45123360	9060	9060	9060	9060	0
277	20240709	154500	45123360	9060	9060	9060	9060	0
278	20240709	154400	45123360	9060	9060	9060	9060	0
279	20240709	154300	45123360	9060	9060	9060	9060	0
280	20240709	154200	45123360	9060	9060	9060	9060	0
281	20240709	154100	45123360	9060	9060	9060	9060	0
282	20240709	154000	45123360	9060	9060	9060	9060	0
283	20240709	153900	45123360	9060	9060	9060	9060	0
284	20240709	153800	45123360	9060	9060	9060	9060	0
285	20240709	153700	45123360	9060	9060	9060	9060	0
286	20240709	153600	45123360	9060	9060	9060	9060	0
287	20240709	153500	45123360	9060	9060	9060	9060	0
288	20240709	153400	45123360	9060	9060	9060	9060	0
289	20240709	153300	45123360	9060	9060	9060	9060	0
290	20240709	153200	45123360	9060	9060	9060	9060	0
291	20240709	153100	45123360	9060	9060	9060	9060	0
292	20240709	153000	45123360	9060	9060	9060	9060	11
293	20240709	152900	45023700	9060	9060	9060	9060	0
294	20240709	152800	45023700	9060	9060	9060	9060	0
295	20240709	152700	45023700	9060	9060	9060	9060	0
296	20240709	152600	45023700	9060	9060	9060	9060	0
297	20240709	152500	45023700	9060	9060	9060	9060	0
298	20240709	152400	45023700	9060	9060	9060	9060	0
299	20240709	152300	45023700	9060	9060	9060	9060	0
300	20240709	152200	45023700	9060	9060	9060	9060	0
301	20240709	152100	45023700	9060	9060	9060	9060	0
302	20240709	152000	45023700	9060	9060	9060	9060	0
303	20240709	151900	45023700	9060	9070	9070	9060	31
304	20240709	151800	44742830	9060	9060	9060	9060	0
305	20240709	151700	44742830	9060	9060	9060	9060	0
306	20240709	151600	44742830	9060	9060	9060	9060	0
307	20240709	151500	44742830	9060	9060	9060	9060	0
308	20240709	151400	44742830	9060	9060	9060	9060	0
309	20240709	151300	44742830	9060	9060	9060	9060	0
310	20240709	151200	44742830	9060	9060	9060	9060	0
311	20240709	151100	44742830	9060	9060	9060	9060	0
312	20240709	151000	44742830	9060	9060	9060	9060	0
313	20240709	150900	44742830	9060	9060	9060	9060	0
314	20240709	150800	44742830	9060	9060	9060	9060	28
315	20240709	150700	44489150	9060	9060	9060	9060	0
316	20240709	150600	44489150	9060	9060	9060	9060	0
317	20240709	150500	44489150	9060	9060	9060	9060	15
318	20240709	150400	44353250	9070	9070	9070	9070	1
319	20240709	150300	44344180	9060	9060	9060	9060	0
320	20240709	150200	44344180	9060	9060	9060	9060	0
321	20240709	150100	44344180	9060	9060	9060	9060	0
322	20240709	150000	44344180	9060	9060	9060	9060	15
323	20240709	145900	44208280	9080	9080	9080	9080	0
324	20240709	145800	44208280	9080	9080	9080	9080	0
325	20240709	145700	44208280	9080	9080	9080	9080	0
326	20240709	145600	44208280	9080	9080	9080	9080	0
327	20240709	145500	44208280	9080	9080	9080	9080	0
328	20240709	145400	44208280	9080	9080	9080	9080	0
329	20240709	145300	44208280	9080	9080	9080	9080	0
330	20240709	145200	44208280	9080	9080	9080	9080	0
331	20240709	145100	44208280	9080	9080	9080	9080	0
332	20240709	145000	44208280	9080	9080	9080	9080	0
333	20240709	144900	44208280	9080	9080	9080	9080	0
334	20240709	144800	44208280	9080	9080	9080	9080	0
335	20240709	144700	44208280	9080	9080	9080	9080	0
336	20240709	144600	44208280	9080	9080	9080	9080	0
337	20240709	144500	44208280	9080	9080	9080	9080	0
338	20240709	144400	44208280	9080	9080	9080	9080	1
339	20240709	144300	44199200	9040	9040	9040	9040	0
340	20240709	144200	44199200	9040	9040	9040	9040	0
341	20240709	144100	44199200	9040	9040	9040	9040	256
342	20240709	144000	41884960	9030	9040	9040	9030	257
343	20240709	143900	39561780	9040	9040	9040	9040	0
344	20240709	143800	39561780	9040	9040	9040	9040	0
345	20240709	143700	39561780	9040	9040	9040	9040	0
346	20240709	143600	39561780	9040	9040	9040	9040	0
347	20240709	143500	39561780	9040	9040	9040	9040	0
348	20240709	143400	39561780	9040	9040	9040	9040	0
349	20240709	143300	39561780	9040	9040	9040	9040	0
350	20240709	143200	39561780	9040	9040	9040	9040	0
351	20240709	143100	39561780	9040	9040	9040	9040	0
352	20240709	143000	39561780	9040	9040	9040	9040	0
353	20240709	142900	39561780	9040	9040	9040	9040	0
354	20240709	142800	39561780	9040	9040	9040	9040	15
355	20240709	142700	39426180	9050	9050	9050	9050	0
356	20240709	142600	39426180	9050	9050	9050	9050	100
357	20240709	142500	38521180	9050	9050	9050	9050	0
358	20240709	142400	38521180	9050	9050	9050	9050	0
359	20240709	142300	38521180	9050	9050	9050	9050	185
360	20240709	142200	36846930	9060	9060	9060	9060	0
361	20240709	142100	36846930	9060	9060	9060	9060	0
362	20240709	142000	36846930	9060	9060	9060	9060	0
363	20240709	141900	36846930	9060	9060	9060	9060	0
364	20240709	141800	36846930	9060	9060	9060	9060	0
365	20240709	141700	36846930	9060	9060	9060	9060	0
366	20240709	141600	36846930	9060	9060	9060	9060	2
367	20240709	141500	36828810	9090	9090	9090	9090	0
368	20240709	141400	36828810	9090	9090	9090	9090	0
369	20240709	141300	36828810	9090	9090	9090	9090	0
370	20240709	141200	36828810	9090	9090	9090	9090	0
371	20240709	141100	36828810	9090	9090	9090	9090	0
372	20240709	141000	36828810	9090	9090	9090	9090	0
373	20240709	140900	36828810	9090	9090	9090	9090	0
374	20240709	140800	36828810	9090	9090	9090	9090	0
375	20240709	140700	36828810	9090	9090	9090	9090	0
376	20240709	140600	36828810	9090	9090	9090	9090	0
377	20240709	140500	36828810	9090	9090	9090	9090	0
378	20240709	140400	36828810	9090	9090	9090	9090	0
379	20240709	140300	36828810	9090	9090	9090	9090	0
380	20240709	140200	36828810	9090	9090	9090	9090	0
381	20240709	140100	36828810	9090	9090	9090	9090	11
382	20240709	140000	36728820	9060	9060	9060	9060	0
383	20240709	135900	36728820	9060	9060	9060	9060	0
384	20240709	135800	36728820	9060	9060	9060	9060	0
385	20240709	135700	36728820	9060	9060	9060	9060	0
386	20240709	135600	36728820	9060	9060	9060	9060	0
387	20240709	135500	36728820	9060	9060	9060	9060	0
388	20240709	135400	36728820	9060	9060	9060	9060	0
389	20240709	135300	36728820	9060	9060	9060	9060	0
390	20240709	135200	36728820	9060	9060	9060	9060	0
391	20240709	135100	36728820	9060	9060	9060	9060	0
392	20240709	135000	36728820	9060	9060	9060	9060	0
393	20240709	134900	36728820	9060	9060	9060	9060	198
394	20240709	134800	34934940	9060	9060	9060	9060	1
395	20240709	134700	34925880	9060	9060	9060	9060	0
396	20240709	134600	34925880	9060	9060	9060	9060	0
397	20240709	134500	34925880	9060	9060	9060	9060	0
398	20240709	134400	34925880	9060	9060	9060	9060	0
399	20240709	134300	34925880	9060	9060	9060	9060	99
400	20240709	134200	34028940	9050	9050	9050	9050	0
401	20240709	134100	34028940	9050	9050	9050	9050	0
402	20240709	134000	34028940	9050	9050	9050	9050	0
403	20240709	133900	34028940	9050	9050	9050	9050	0
404	20240709	133800	34028940	9050	9050	9050	9050	0
405	20240709	133700	34028940	9050	9050	9050	9050	0
406	20240709	133600	34028940	9050	9050	9050	9050	0
407	20240709	133500	34028940	9050	9050	9050	9050	0
408	20240709	133400	34028940	9050	9050	9050	9050	15
409	20240709	133300	33893190	9050	9050	9050	9050	0
410	20240709	133200	33893190	9050	9050	9050	9050	0
411	20240709	133100	33893190	9050	9050	9050	9050	0
412	20240709	133000	33893190	9050	9050	9050	9050	0
413	20240709	132900	33893190	9050	9050	9050	9050	0
414	20240709	132800	33893190	9050	9050	9050	9050	0
415	20240709	132700	33893190	9050	9050	9050	9050	0
416	20240709	132600	33893190	9050	9050	9050	9050	0
417	20240709	132500	33893190	9050	9050	9050	9050	0
418	20240709	132400	33893190	9050	9050	9050	9050	0
419	20240709	132300	33893190	9050	9050	9050	9050	0
420	20240709	132200	33893190	9050	9050	9050	9050	0
421	20240709	132100	33893190	9050	9050	9050	9050	5
422	20240709	132000	33847940	9060	9060	9060	9060	0
423	20240709	131900	33847940	9060	9060	9060	9060	5
424	20240709	131800	33802640	9050	9050	9050	9050	0
425	20240709	131700	33802640	9050	9050	9050	9050	0
426	20240709	131600	33802640	9050	9050	9050	9050	0
427	20240709	131500	33802640	9050	9050	9050	9050	0
428	20240709	131400	33802640	9050	9050	9050	9050	14
429	20240709	131300	33675940	9050	9050	9050	9050	15
430	20240709	131200	33540190	9060	9060	9060	9060	0
431	20240709	131100	33540190	9060	9060	9060	9060	2
432	20240709	131000	33522070	9050	9050	9050	9050	0
433	20240709	130900	33522070	9050	9050	9050	9050	0
434	20240709	130800	33522070	9050	9050	9050	9050	0
435	20240709	130700	33522070	9050	9050	9050	9050	14
436	20240709	130600	33395370	9050	9050	9050	9050	0
437	20240709	130500	33395370	9050	9050	9050	9050	0
438	20240709	130400	33395370	9050	9050	9050	9050	0
439	20240709	130300	33395370	9050	9050	9050	9050	1
440	20240709	130200	33386320	9050	9060	9060	9050	1150
441	20240709	130100	22967750	9060	9060	9060	9060	0
442	20240709	130000	22967750	9060	9060	9060	9060	0
443	20240709	125900	22967750	9060	9060	9060	9060	0
444	20240709	125800	22967750	9060	9060	9060	9060	0
445	20240709	125700	22967750	9060	9060	9060	9060	20
446	20240709	125600	22786550	9060	9060	9060	9060	0
447	20240709	125500	22786550	9060	9060	9060	9060	32
448	20240709	125400	22496630	9060	9060	9060	9060	0
449	20240709	125300	22496630	9060	9060	9060	9060	15
450	20240709	125200	22360730	9060	9060	9060	9060	200
451	20240709	125100	20548730	9070	9070	9070	9070	0
452	20240709	125000	20548730	9070	9070	9070	9070	0
453	20240709	124900	20548730	9070	9070	9070	9070	0
454	20240709	124800	20548730	9070	9070	9070	9070	0
455	20240709	124700	20548730	9070	9070	9070	9070	0
456	20240709	124600	20548730	9070	9070	9070	9070	0
457	20240709	124500	20548730	9070	9070	9070	9070	0
458	20240709	124400	20548730	9070	9070	9070	9070	0
459	20240709	124300	20548730	9070	9070	9070	9070	1
460	20240709	124200	20539660	9070	9070	9070	9070	0
461	20240709	124100	20539660	9070	9070	9070	9070	0
462	20240709	124000	20539660	9070	9070	9070	9070	1
463	20240709	123900	20530590	9060	9060	9060	9060	0
464	20240709	123800	20530590	9060	9060	9060	9060	0
465	20240709	123700	20530590	9060	9060	9060	9060	0
466	20240709	123600	20530590	9060	9060	9060	9060	0
467	20240709	123500	20530590	9060	9060	9060	9060	0
468	20240709	123400	20530590	9060	9060	9060	9060	0
469	20240709	123300	20530590	9060	9060	9060	9060	0
470	20240709	123200	20530590	9060	9060	9060	9060	0
471	20240709	123100	20530590	9060	9060	9060	9060	0
472	20240709	123000	20530590	9060	9060	9060	9060	0
473	20240709	122900	20530590	9060	9060	9060	9060	0
474	20240709	122800	20530590	9060	9060	9060	9060	0
475	20240709	122700	20530590	9060	9060	9060	9060	0
476	20240709	122600	20530590	9060	9060	9060	9060	0
477	20240709	122500	20530590	9060	9060	9060	9060	14
478	20240709	122400	20403750	9060	9060	9060	9060	0
479	20240709	122300	20403750	9060	9060	9060	9060	0
480	20240709	122200	20403750	9060	9060	9060	9060	0
481	20240709	122100	20403750	9060	9060	9060	9060	0
482	20240709	122000	20403750	9060	9060	9060	9060	0
483	20240709	121900	20403750	9060	9060	9060	9060	0
484	20240709	121800	20403750	9060	9060	9060	9060	14
485	20240709	121700	20276910	9060	9060	9060	9060	0
486	20240709	121600	20276910	9060	9060	9060	9060	0
487	20240709	121500	20276910	9060	9060	9060	9060	0
488	20240709	121400	20276910	9060	9060	9060	9060	0
489	20240709	121300	20276910	9060	9060	9060	9060	0
490	20240709	121200	20276910	9060	9060	9060	9060	0
491	20240709	121100	20276910	9060	9060	9060	9060	0
492	20240709	121000	20276910	9060	9060	9060	9060	0
493	20240709	120900	20276910	9060	9060	9060	9060	0
494	20240709	120800	20276910	9060	9060	9060	9060	25
495	20240709	120700	20050410	9060	9060	9060	9060	0
496	20240709	120600	20050410	9060	9060	9060	9060	27
497	20240709	120500	19805790	9060	9060	9060	9060	0
498	20240709	120400	19805790	9060	9060	9060	9060	0
499	20240709	120300	19805790	9060	9060	9060	9060	0
500	20240709	120200	19805790	9060	9060	9060	9060	0
501	20240709	120100	19805790	9060	9060	9060	9060	0
502	20240709	120000	19805790	9060	9060	9060	9060	15
503	20240709	115900	19669890	9060	9060	9060	9060	14
504	20240709	115800	19543050	9060	9060	9060	9060	0
505	20240709	115700	19543050	9060	9060	9060	9060	0
506	20240709	115600	19543050	9060	9060	9060	9060	0
507	20240709	115500	19543050	9060	9060	9060	9060	0
508	20240709	115400	19543050	9060	9060	9060	9060	15
509	20240709	115300	19407150	9070	9070	9070	9070	0
510	20240709	115200	19407150	9070	9070	9070	9070	0
511	20240709	115100	19407150	9070	9070	9070	9070	0
512	20240709	115000	19407150	9070	9070	9070	9070	0
513	20240709	114900	19407150	9070	9070	9070	9070	0
514	20240709	114800	19407150	9070	9070	9070	9070	0
515	20240709	114700	19407150	9070	9070	9070	9070	0
516	20240709	114600	19407150	9070	9070	9070	9070	0
517	20240709	114500	19407150	9070	9070	9070	9070	0
518	20240709	114400	19407150	9070	9070	9070	9070	5
519	20240709	114300	19361800	9060	9060	9060	9060	0
520	20240709	114200	19361800	9060	9060	9060	9060	185
521	20240709	114100	17685700	9060	9060	9060	9060	0
522	20240709	114000	17685700	9060	9060	9060	9060	0
523	20240709	113900	17685700	9060	9060	9060	9060	0
524	20240709	113800	17685700	9060	9060	9060	9060	0
525	20240709	113700	17685700	9060	9060	9060	9060	15
526	20240709	113600	17549800	9060	9060	9060	9060	0
527	20240709	113500	17549800	9060	9060	9060	9060	0
528	20240709	113400	17549800	9060	9060	9060	9060	0
529	20240709	113300	17549800	9060	9060	9060	9060	15
530	20240709	113200	17413900	9060	9060	9060	9060	14
531	20240709	113100	17287060	9060	9060	9060	9060	10
532	20240709	113000	17196460	9060	9060	9060	9060	14
533	20240709	112900	17069620	9060	9060	9060	9060	0
534	20240709	112800	17069620	9060	9060	9060	9060	0
535	20240709	112700	17069620	9060	9060	9060	9060	0
536	20240709	112600	17069620	9060	9060	9060	9060	0
537	20240709	112500	17069620	9060	9060	9060	9060	0
538	20240709	112400	17069620	9060	9060	9060	9060	0
539	20240709	112300	17069620	9060	9060	9060	9060	0
540	20240709	112200	17069620	9060	9060	9060	9060	0
541	20240709	112100	17069620	9060	9060	9060	9060	0
542	20240709	112000	17069620	9060	9060	9060	9060	0
543	20240709	111900	17069620	9060	9060	9060	9060	0
544	20240709	111800	17069620	9060	9060	9060	9060	0
545	20240709	111700	17069620	9060	9060	9060	9060	0
546	20240709	111600	17069620	9060	9060	9060	9060	0
547	20240709	111500	17069620	9060	9060	9060	9060	100
548	20240709	111400	16163620	9060	9060	9060	9060	126
549	20240709	111300	15022060	9060	9060	9060	9060	0
550	20240709	111200	15022060	9060	9060	9060	9060	15
551	20240709	111100	14886160	9060	9060	9060	9060	0
552	20240709	111000	14886160	9060	9060	9060	9060	0
553	20240709	110900	14886160	9060	9060	9060	9060	0
554	20240709	110800	14886160	9060	9060	9060	9060	0
555	20240709	110700	14886160	9060	9060	9060	9060	15
556	20240709	110600	14750260	9060	9060	9060	9060	0
557	20240709	110500	14750260	9060	9060	9060	9060	0
558	20240709	110400	14750260	9060	9060	9060	9060	0
559	20240709	110300	14750260	9060	9060	9060	9060	0
560	20240709	110200	14750260	9060	9060	9060	9060	13
561	20240709	110100	14632480	9060	9060	9060	9060	14
562	20240709	110000	14505640	9060	9060	9060	9060	0
563	20240709	105900	14505640	9060	9060	9060	9060	0
564	20240709	105800	14505640	9060	9060	9060	9060	0
565	20240709	105700	14505640	9060	9060	9060	9060	0
566	20240709	105600	14505640	9060	9060	9060	9060	15
567	20240709	105500	14369740	9060	9060	9060	9060	0
568	20240709	105400	14369740	9060	9060	9060	9060	0
569	20240709	105300	14369740	9060	9060	9060	9060	0
570	20240709	105200	14369740	9060	9060	9060	9060	0
571	20240709	105100	14369740	9060	9060	9060	9060	0
572	20240709	105000	14369740	9060	9060	9060	9060	0
573	20240709	104900	14369740	9060	9060	9060	9060	0
574	20240709	104800	14369740	9060	9060	9060	9060	0
575	20240709	104700	14369740	9060	9060	9060	9060	0
576	20240709	104600	14369740	9060	9060	9060	9060	0
577	20240709	104500	14369740	9060	9060	9060	9060	0
578	20240709	104400	14369740	9060	9060	9060	9060	0
579	20240709	104300	14369740	9060	9060	9060	9060	0
580	20240709	104200	14369740	9060	9060	9060	9060	0
581	20240709	104100	14369740	9060	9060	9060	9060	0
582	20240709	104000	14369740	9060	9060	9060	9060	0
583	20240709	103900	14369740	9060	9060	9060	9060	0
584	20240709	103800	14369740	9060	9060	9060	9060	0
585	20240709	103700	14369740	9060	9060	9060	9060	0
586	20240709	103600	14369740	9060	9060	9060	9060	185
587	20240709	103500	12693640	9050	9050	9050	9050	0
588	20240709	103400	12693640	9050	9050	9050	9050	14
589	20240709	103300	12566940	9050	9050	9050	9050	0
590	20240709	103200	12566940	9050	9050	9050	9050	0
591	20240709	103100	12566940	9050	9050	9050	9050	15
592	20240709	103000	12431190	9050	9050	9050	9050	0
593	20240709	102900	12431190	9050	9050	9050	9050	0
594	20240709	102800	12431190	9050	9050	9050	9050	0
595	20240709	102700	12431190	9050	9050	9050	9050	0
596	20240709	102600	12431190	9050	9050	9050	9050	15
597	20240709	102500	12295440	9050	9050	9050	9050	15
598	20240709	102400	12159690	9060	9060	9060	9060	0
599	20240709	102300	12159690	9060	9060	9060	9060	0
600	20240709	102200	12159690	9060	9060	9060	9060	0
601	20240709	102100	12159690	9060	9060	9060	9060	0
602	20240709	102000	12159690	9060	9060	9060	9060	0
603	20240709	101900	12159690	9060	9060	9060	9060	0
604	20240709	101800	12159690	9060	9060	9060	9060	0
605	20240709	101700	12159690	9060	9060	9060	9060	0
606	20240709	101600	12159690	9060	9060	9060	9060	5
607	20240709	101500	12114390	9050	9050	9050	9050	0
608	20240709	101400	12114390	9050	9050	9050	9050	0
609	20240709	101300	12114390	9050	9050	9050	9050	0
610	20240709	101200	12114390	9050	9050	9050	9050	0
611	20240709	101100	12114390	9050	9060	9060	9050	968
612	20240709	101000	3353020	9070	9070	9070	9070	0
613	20240709	100900	3353020	9070	9070	9070	9070	0
614	20240709	100800	3353020	9070	9070	9070	9070	5
615	20240709	100700	3307670	9070	9070	9070	9070	0
616	20240709	100600	3307670	9070	9070	9070	9070	0
617	20240709	100500	3307670	9070	9070	9070	9070	0
618	20240709	100400	3307670	9070	9070	9070	9070	0
619	20240709	100300	3307670	9070	9070	9070	9070	0
620	20240709	100200	3307670	9070	9070	9070	9070	1
621	20240709	100100	3298600	9060	9060	9060	9060	0
622	20240709	100000	3298600	9060	9060	9060	9060	0
623	20240709	095900	3298600	9060	9060	9060	9060	0
624	20240709	095800	3298600	9060	9060	9060	9060	0
625	20240709	095700	3298600	9060	9060	9060	9060	14
626	20240709	095600	3171760	9060	9060	9060	9060	0
627	20240709	095500	3171760	9060	9060	9060	9060	0
628	20240709	095400	3171760	9060	9060	9060	9060	0
629	20240709	095300	3171760	9060	9060	9060	9060	0
630	20240709	095200	3171760	9060	9060	9060	9060	78
631	20240709	095100	2465080	9060	9070	9070	9060	11
632	20240709	095000	2365410	9060	9060	9060	9060	14
633	20240709	094900	2238570	9060	9060	9060	9060	0
634	20240709	094800	2238570	9060	9060	9060	9060	0
635	20240709	094700	2238570	9060	9060	9060	9060	0
636	20240709	094600	2238570	9060	9060	9060	9060	1
637	20240709	094500	2229510	9050	9050	9050	9050	75
638	20240709	094400	1550760	9060	9060	9060	9060	100
639	20240709	094300	644760	9080	9080	9080	9080	0
640	20240709	094200	644760	9080	9080	9080	9080	0
641	20240709	094100	644760	9080	9080	9080	9080	0
642	20240709	094000	644760	9080	9080	9080	9080	0
643	20240709	093900	644760	9080	9080	9080	9080	25
644	20240709	093800	417760	9080	9080	9080	9080	0
645	20240709	093700	417760	9080	9080	9080	9080	0
646	20240709	093600	417760	9080	9080	9080	9080	0
647	20240709	093500	417760	9080	9080	9080	9080	0
648	20240709	093400	417760	9080	9080	9080	9080	44
649	20240709	093300	18240	9120	9120	9120	9120	0
650	20240709	093200	18240	9120	9120	9120	9120	0
651	20240709	093100	18240	9120	9120	9120	9120	0
652	20240709	093000	18240	9120	9120	9120	9120	0
653	20240709	092900	18240	9120	9120	9120	9120	0
654	20240709	092800	18240	9120	9120	9120	9120	0
655	20240709	092700	18240	9120	9120	9120	9120	0
656	20240709	092600	18240	9120	9120	9120	9120	0
657	20240709	092500	18240	9120	9120	9120	9120	0
658	20240709	092400	18240	9120	9120	9120	9120	0
659	20240709	092300	18240	9120	9120	9120	9120	0
660	20240709	092200	18240	9120	9120	9120	9120	0
661	20240709	092100	18240	9120	9120	9120	9120	0
662	20240709	092000	18240	9120	9120	9120	9120	0
663	20240709	091900	18240	9120	9120	9120	9120	0
664	20240709	091800	18240	9120	9120	9120	9120	0
665	20240709	091700	18240	9120	9120	9120	9120	0
666	20240709	091600	18240	9120	9120	9120	9120	0
667	20240709	091500	18240	9120	9120	9120	9120	0
668	20240709	091400	18240	9120	9120	9120	9120	0
669	20240709	091300	18240	9120	9120	9120	9120	0
670	20240709	091200	18240	9120	9120	9120	9120	0
671	20240709	091100	18240	9120	9120	9120	9120	0
672	20240709	091000	18240	9120	9120	9120	9120	0
673	20240709	090900	18240	9120	9120	9120	9120	0
674	20240709	090800	18240	9120	9120	9120	9120	0
675	20240709	090700	18240	9120	9120	9120	9120	0
676	20240709	090600	18240	9120	9120	9120	9120	0
677	20240709	090500	18240	9120	9120	9120	9120	1
678	20240709	090400	9120	9120	9120	9120	9120	0
679	20240709	090300	9120	9120	9120	9120	9120	0
680	20240709	090200	9120	9120	9120	9120	9120	0
681	20240709	090100	9120	9120	9120	9120	9120	1
682	20240709	090000	0	9080	9080	9080	9080	0