KissMeData/109860/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	200900	284929810	9070	9070	9070	9070	100
3	20240723	200800	284929810	9070	9070	9070	9070	0
4	20240723	200700	284929810	9070	9070	9070	9070	0
5	20240723	200600	284929810	9070	9070	9070	9070	0
6	20240723	200500	284929810	9070	9070	9070	9070	0
7	20240723	200400	284929810	9070	9070	9070	9070	0
8	20240723	200300	284929810	9070	9070	9070	9070	0
9	20240723	200200	284929810	9070	9070	9070	9070	0
10	20240723	200100	284929810	9070	9070	9070	9070	0
11	20240723	200000	284929810	9070	9070	9070	9070	0
12	20240723	195900	284929810	9070	9070	9070	9070	0
13	20240723	195800	284929810	9070	9070	9070	9070	0
14	20240723	195700	284929810	9070	9070	9070	9070	0
15	20240723	195600	284929810	9070	9070	9070	9070	0
16	20240723	195500	284929810	9070	9070	9070	9070	0
17	20240723	195400	284929810	9070	9070	9070	9070	0
18	20240723	195300	284929810	9070	9070	9070	9070	0
19	20240723	195200	284929810	9070	9070	9070	9070	0
20	20240723	195100	284929810	9070	9070	9070	9070	0
21	20240723	195000	284929810	9070	9070	9070	9070	0
22	20240723	194900	284929810	9070	9070	9070	9070	0
23	20240723	194800	284929810	9070	9070	9070	9070	0
24	20240723	194700	284929810	9070	9070	9070	9070	0
25	20240723	194600	284929810	9070	9070	9070	9070	0
26	20240723	194500	284929810	9070	9070	9070	9070	0
27	20240723	194400	284929810	9070	9070	9070	9070	0
28	20240723	194300	284929810	9070	9070	9070	9070	0
29	20240723	194200	284929810	9070	9070	9070	9070	0
30	20240723	194100	284929810	9070	9070	9070	9070	0
31	20240723	194000	284929810	9070	9070	9070	9070	0
32	20240723	193900	284929810	9070	9070	9070	9070	100
33	20240723	193800	284929810	9070	9070	9070	9070	0
34	20240723	193700	284929810	9070	9070	9070	9070	0
35	20240723	193600	284929810	9070	9070	9070	9070	0
36	20240723	193500	284929810	9070	9070	9070	9070	0
37	20240723	193400	284929810	9070	9070	9070	9070	0
38	20240723	193300	284929810	9070	9070	9070	9070	0
39	20240723	193200	284929810	9070	9070	9070	9070	0
40	20240723	193100	284929810	9070	9070	9070	9070	0
41	20240723	193000	284929810	9070	9070	9070	9070	0
42	20240723	192900	284929810	9070	9070	9070	9070	0
43	20240723	192800	284929810	9070	9070	9070	9070	0
44	20240723	192700	284929810	9070	9070	9070	9070	0
45	20240723	192600	284929810	9070	9070	9070	9070	0
46	20240723	192500	284929810	9070	9070	9070	9070	0
47	20240723	192400	284929810	9070	9070	9070	9070	0
48	20240723	192300	284929810	9070	9070	9070	9070	0
49	20240723	192200	284929810	9070	9070	9070	9070	0
50	20240723	192100	284929810	9070	9070	9070	9070	0
51	20240723	192000	284929810	9070	9070	9070	9070	0
52	20240723	191900	284929810	9070	9070	9070	9070	0
53	20240723	191800	284929810	9070	9070	9070	9070	0
54	20240723	191700	284929810	9070	9070	9070	9070	0
55	20240723	191600	284929810	9070	9070	9070	9070	0
56	20240723	191500	284929810	9070	9070	9070	9070	0
57	20240723	191400	284929810	9070	9070	9070	9070	0
58	20240723	191300	284929810	9070	9070	9070	9070	0
59	20240723	191200	284929810	9070	9070	9070	9070	0
60	20240723	191100	284929810	9070	9070	9070	9070	0
61	20240723	191000	284929810	9070	9070	9070	9070	0
62	20240723	190900	284929810	9070	9070	9070	9070	100
63	20240723	190800	284929810	9070	9070	9070	9070	0
64	20240723	190700	284929810	9070	9070	9070	9070	0
65	20240723	190600	284929810	9070	9070	9070	9070	0
66	20240723	190500	284929810	9070	9070	9070	9070	0
67	20240723	190400	284929810	9070	9070	9070	9070	0
68	20240723	190300	284929810	9070	9070	9070	9070	0
69	20240723	190200	284929810	9070	9070	9070	9070	0
70	20240723	190100	284929810	9070	9070	9070	9070	0
71	20240723	190000	284929810	9070	9070	9070	9070	0
72	20240723	185900	284929810	9070	9070	9070	9070	0
73	20240723	185800	284929810	9070	9070	9070	9070	0
74	20240723	185700	284929810	9070	9070	9070	9070	0
75	20240723	185600	284929810	9070	9070	9070	9070	0
76	20240723	185500	284929810	9070	9070	9070	9070	0
77	20240723	185400	284929810	9070	9070	9070	9070	0
78	20240723	185300	284929810	9070	9070	9070	9070	0
79	20240723	185200	284929810	9070	9070	9070	9070	0
80	20240723	185100	284929810	9070	9070	9070	9070	0
81	20240723	185000	284929810	9070	9070	9070	9070	0
82	20240723	184900	284929810	9070	9070	9070	9070	0
83	20240723	184800	284929810	9070	9070	9070	9070	0
84	20240723	184700	284929810	9070	9070	9070	9070	0
85	20240723	184600	284929810	9070	9070	9070	9070	0
86	20240723	184500	284929810	9070	9070	9070	9070	0
87	20240723	184400	284929810	9070	9070	9070	9070	0
88	20240723	184300	284929810	9070	9070	9070	9070	0
89	20240723	184200	284929810	9070	9070	9070	9070	0
90	20240723	184100	284929810	9070	9070	9070	9070	0
91	20240723	184000	284929810	9070	9070	9070	9070	0
92	20240723	183900	284929810	9070	9070	9070	9070	100
93	20240723	183800	284929810	9070	9070	9070	9070	0
94	20240723	183700	284929810	9070	9070	9070	9070	0
95	20240723	183600	284929810	9070	9070	9070	9070	0
96	20240723	183500	284929810	9070	9070	9070	9070	0
97	20240723	183400	284929810	9070	9070	9070	9070	0
98	20240723	183300	284929810	9070	9070	9070	9070	0
99	20240723	183200	284929810	9070	9070	9070	9070	0
100	20240723	183100	284929810	9070	9070	9070	9070	0
101	20240723	183000	284929810	9070	9070	9070	9070	0
102	20240723	182900	284929810	9070	9070	9070	9070	0
103	20240723	182800	284929810	9070	9070	9070	9070	0
104	20240723	182700	284929810	9070	9070	9070	9070	0
105	20240723	182600	284929810	9070	9070	9070	9070	0
106	20240723	182500	284929810	9070	9070	9070	9070	0
107	20240723	182400	284929810	9070	9070	9070	9070	0
108	20240723	182300	284929810	9070	9070	9070	9070	0
109	20240723	182200	284929810	9070	9070	9070	9070	0
110	20240723	182100	284929810	9070	9070	9070	9070	0
111	20240723	182000	284929810	9070	9070	9070	9070	0
112	20240723	181900	284929810	9070	9070	9070	9070	0
113	20240723	181800	284929810	9070	9070	9070	9070	0
114	20240723	181700	284929810	9070	9070	9070	9070	0
115	20240723	181600	284929810	9070	9070	9070	9070	0
116	20240723	181500	284929810	9070	9070	9070	9070	0
117	20240723	181400	284929810	9070	9070	9070	9070	0
118	20240723	181300	284929810	9070	9070	9070	9070	0
119	20240723	181200	284929810	9070	9070	9070	9070	0
120	20240723	181100	284929810	9070	9070	9070	9070	0
121	20240723	181000	284929810	9070	9070	9070	9070	0
122	20240723	180900	284929810	9070	9070	9070	9070	100
123	20240723	180800	284929810	9070	9070	9070	9070	0
124	20240723	180700	284929810	9070	9070	9070	9070	0
125	20240723	180600	284929810	9070	9070	9070	9070	0
126	20240723	180500	284929810	9070	9070	9070	9070	0
127	20240723	180400	284929810	9070	9070	9070	9070	0
128	20240723	180300	284929810	9070	9070	9070	9070	0
129	20240723	180200	284929810	9070	9070	9070	9070	0
130	20240723	180100	284929810	9070	9070	9070	9070	0
131	20240723	180000	284929810	9070	9070	9070	9070	0
132	20240723	175900	284929810	9070	9070	9070	9070	0
133	20240723	175800	284929810	9070	9070	9070	9070	0
134	20240723	175700	284929810	9070	9070	9070	9070	0
135	20240723	175600	284929810	9070	9070	9070	9070	0
136	20240723	175500	284929810	9070	9070	9070	9070	0
137	20240723	175400	284929810	9070	9070	9070	9070	0
138	20240723	175300	284929810	9070	9070	9070	9070	0
139	20240723	175200	284929810	9070	9070	9070	9070	0
140	20240723	175100	284929810	9070	9070	9070	9070	0
141	20240723	175000	284929810	9070	9070	9070	9070	0
142	20240723	174900	284929810	9070	9070	9070	9070	0
143	20240723	174800	284929810	9070	9070	9070	9070	0
144	20240723	174700	284929810	9070	9070	9070	9070	0
145	20240723	174600	284929810	9070	9070	9070	9070	0
146	20240723	174500	284929810	9070	9070	9070	9070	0
147	20240723	174400	284929810	9070	9070	9070	9070	0
148	20240723	174300	284929810	9070	9070	9070	9070	0
149	20240723	174200	284929810	9070	9070	9070	9070	0
150	20240723	174100	284929810	9070	9070	9070	9070	0
151	20240723	174000	284929810	9070	9070	9070	9070	0
152	20240723	173900	284929810	9070	9070	9070	9070	100
153	20240723	173800	284929810	9070	9070	9070	9070	0
154	20240723	173700	284929810	9070	9070	9070	9070	0
155	20240723	173600	284929810	9070	9070	9070	9070	0
156	20240723	173500	284929810	9070	9070	9070	9070	0
157	20240723	173400	284929810	9070	9070	9070	9070	0
158	20240723	173300	284929810	9070	9070	9070	9070	0
159	20240723	173200	284929810	9070	9070	9070	9070	0
160	20240723	173100	284929810	9070	9070	9070	9070	0
161	20240723	173000	284929810	9070	9070	9070	9070	0
162	20240723	172900	284929810	9070	9070	9070	9070	0
163	20240723	172800	284929810	9070	9070	9070	9070	0
164	20240723	172700	284929810	9070	9070	9070	9070	0
165	20240723	172600	284929810	9070	9070	9070	9070	0
166	20240723	172500	284929810	9070	9070	9070	9070	0
167	20240723	172400	284929810	9070	9070	9070	9070	0
168	20240723	172300	284929810	9070	9070	9070	9070	0
169	20240723	172200	284929810	9070	9070	9070	9070	0
170	20240723	172100	284929810	9070	9070	9070	9070	0
171	20240723	172000	284929810	9070	9070	9070	9070	0
172	20240723	171900	284929810	9070	9070	9070	9070	0
173	20240723	171800	284929810	9070	9070	9070	9070	0
174	20240723	171700	284929810	9070	9070	9070	9070	0
175	20240723	171600	284929810	9070	9070	9070	9070	0
176	20240723	171500	284929810	9070	9070	9070	9070	0
177	20240723	171400	284929810	9070	9070	9070	9070	0
178	20240723	171300	284929810	9070	9070	9070	9070	0
179	20240723	171200	284929810	9070	9070	9070	9070	0
180	20240723	171100	284929810	9070	9070	9070	9070	0
181	20240723	171000	284929810	9070	9070	9070	9070	0
182	20240723	170900	284929810	9070	9070	9070	9070	100
183	20240723	170800	284929810	9070	9070	9070	9070	0
184	20240723	170700	284929810	9070	9070	9070	9070	0
185	20240723	170600	284929810	9070	9070	9070	9070	0
186	20240723	170500	284929810	9070	9070	9070	9070	0
187	20240723	170400	284929810	9070	9070	9070	9070	0
188	20240723	170300	284929810	9070	9070	9070	9070	0
189	20240723	170200	284929810	9070	9070	9070	9070	0
190	20240723	170100	284929810	9070	9070	9070	9070	0
191	20240723	170000	284929810	9070	9070	9070	9070	0
192	20240723	165900	284929810	9070	9070	9070	9070	0
193	20240723	165800	284929810	9070	9070	9070	9070	0
194	20240723	165700	284929810	9070	9070	9070	9070	0
195	20240723	165600	284929810	9070	9070	9070	9070	0
196	20240723	165500	284929810	9070	9070	9070	9070	0
197	20240723	165400	284929810	9070	9070	9070	9070	0
198	20240723	165300	284929810	9070	9070	9070	9070	0
199	20240723	165200	284929810	9070	9070	9070	9070	0
200	20240723	165100	284929810	9070	9070	9070	9070	0
201	20240723	165000	284929810	9070	9070	9070	9070	0
202	20240723	164900	284929810	9070	9070	9070	9070	0
203	20240723	164800	284929810	9070	9070	9070	9070	0
204	20240723	164700	284929810	9070	9070	9070	9070	0
205	20240723	164600	284929810	9070	9070	9070	9070	0
206	20240723	164500	284929810	9070	9070	9070	9070	0
207	20240723	164400	284929810	9070	9070	9070	9070	0
208	20240723	164300	284929810	9070	9070	9070	9070	0
209	20240723	164200	284929810	9070	9070	9070	9070	0
210	20240723	164100	284929810	9070	9070	9070	9070	0
211	20240723	164000	284929810	9070	9070	9070	9070	0
212	20240723	163900	284929810	9070	9070	9070	9070	100
213	20240723	163800	284929810	9070	9070	9070	9070	0
214	20240723	163700	284929810	9070	9070	9070	9070	0
215	20240723	163600	284929810	9070	9070	9070	9070	0
216	20240723	163500	284929810	9070	9070	9070	9070	0
217	20240723	163400	284929810	9070	9070	9070	9070	0
218	20240723	163300	284929810	9070	9070	9070	9070	0
219	20240723	163200	284929810	9070	9070	9070	9070	0
220	20240723	163100	284929810	9070	9070	9070	9070	0
221	20240723	163000	284929810	9070	9070	9070	9070	0
222	20240723	162900	284929810	9070	9070	9070	9070	0
223	20240723	162800	284929810	9070	9070	9070	9070	0
224	20240723	162700	284929810	9070	9070	9070	9070	0
225	20240723	162600	284929810	9070	9070	9070	9070	0
226	20240723	162500	284929810	9070	9070	9070	9070	0
227	20240723	162400	284929810	9070	9070	9070	9070	0
228	20240723	162300	284929810	9070	9070	9070	9070	0
229	20240723	162200	284929810	9070	9070	9070	9070	0
230	20240723	162100	284929810	9070	9070	9070	9070	0
231	20240723	162000	284929810	9070	9070	9070	9070	0
232	20240723	161900	284929810	9070	9070	9070	9070	0
233	20240723	161800	284929810	9070	9070	9070	9070	0
234	20240723	161700	284929810	9070	9070	9070	9070	0
235	20240723	161600	284929810	9070	9070	9070	9070	0
236	20240723	161500	284929810	9070	9070	9070	9070	0
237	20240723	161400	284929810	9070	9070	9070	9070	0
238	20240723	161300	284929810	9070	9070	9070	9070	0
239	20240723	161200	284929810	9070	9070	9070	9070	0
240	20240723	161100	284929810	9070	9070	9070	9070	0
241	20240723	161000	284929810	9070	9070	9070	9070	0
242	20240723	160900	284929810	9070	9070	9070	9070	100
243	20240723	160800	284929810	9070	9070	9070	9070	0
244	20240723	160700	284929810	9070	9070	9070	9070	0
245	20240723	160600	284929810	9070	9070	9070	9070	0
246	20240723	160500	284929810	9070	9070	9070	9070	0
247	20240723	160400	284929810	9070	9070	9070	9070	0
248	20240723	160300	284929810	9070	9070	9070	9070	0
249	20240723	160200	284929810	9070	9070	9070	9070	0
250	20240723	160100	284929810	9070	9070	9070	9070	0
251	20240723	160000	284929810	9070	9070	9070	9070	0
252	20240723	155900	284929810	9070	9070	9070	9070	0
253	20240723	155800	284929810	9070	9070	9070	9070	0
254	20240723	155700	284929810	9070	9070	9070	9070	0
255	20240723	155600	284929810	9070	9070	9070	9070	0
256	20240723	155500	284929810	9070	9070	9070	9070	0
257	20240723	155400	284929810	9070	9070	9070	9070	0
258	20240723	155300	284929810	9070	9070	9070	9070	0
259	20240723	155200	284929810	9070	9070	9070	9070	0
260	20240723	155100	284929810	9070	9070	9070	9070	0
261	20240723	155000	284929810	9070	9070	9070	9070	0
262	20240723	154900	284929810	9070	9070	9070	9070	0
263	20240723	154800	284929810	9070	9070	9070	9070	0
264	20240723	154700	284929810	9070	9070	9070	9070	0
265	20240723	154600	284929810	9070	9070	9070	9070	0
266	20240723	154500	284929810	9070	9070	9070	9070	0
267	20240723	154400	284929810	9070	9070	9070	9070	0
268	20240723	154300	284929810	9070	9070	9070	9070	0
269	20240723	154200	284929810	9070	9070	9070	9070	0
270	20240723	154100	284929810	9070	9070	9070	9070	0
271	20240723	154000	284929810	9070	9070	9070	9070	0
272	20240723	153900	284929810	9070	9070	9070	9070	100
273	20240723	153800	284929810	9070	9070	9070	9070	0
274	20240723	153700	284929810	9070	9070	9070	9070	0
275	20240723	153600	284929810	9070	9070	9070	9070	0
276	20240723	153500	284929810	9070	9070	9070	9070	0
277	20240723	153400	284929810	9070	9070	9070	9070	0
278	20240723	153300	284929810	9070	9070	9070	9070	0
279	20240723	153200	284929810	9070	9070	9070	9070	0
280	20240723	153100	284929810	9070	9070	9070	9070	0
281	20240723	153000	284929810	9070	9070	9070	9070	100
282	20240723	152900	284022810	9030	9030	9030	9030	0
283	20240723	152800	284022810	9030	9030	9030	9030	0
284	20240723	152700	284022810	9030	9030	9030	9030	0
285	20240723	152600	284022810	9030	9030	9030	9030	0
286	20240723	152500	284022810	9030	9030	9030	9030	0
287	20240723	152400	284022810	9030	9030	9030	9030	0
288	20240723	152300	284022810	9030	9030	9030	9030	0
289	20240723	152200	284022810	9030	9030	9030	9030	0
290	20240723	152100	284022810	9030	9030	9030	9030	0
291	20240723	152000	284022810	9030	9030	9030	9030	0
292	20240723	151900	284022810	9030	9030	9030	9030	2
293	20240723	151800	284004750	9030	9030	9030	9030	0
294	20240723	151700	284004750	9030	9030	9030	9030	807
295	20240723	151600	276717540	9040	9040	9040	9040	0
296	20240723	151500	276717540	9040	9040	9040	9040	346
297	20240723	151400	273589700	9040	9040	9040	9040	3
298	20240723	151300	273562580	9040	9040	9040	9040	0
299	20240723	151200	273562580	9040	9040	9040	9040	0
300	20240723	151100	273562580	9040	9040	9040	9040	0
301	20240723	151000	273562580	9040	9040	9040	9040	0
302	20240723	150900	273562580	9040	9040	9040	9040	5
303	20240723	150800	273517380	9040	9040	9040	9040	0
304	20240723	150700	273517380	9040	9040	9040	9040	178
305	20240723	150600	271908260	9040	9040	9040	9040	0
306	20240723	150500	271908260	9040	9040	9040	9040	0
307	20240723	150400	271908260	9040	9040	9040	9040	0
308	20240723	150300	271908260	9040	9040	9040	9040	33
309	20240723	150200	271609940	9040	9040	9040	9040	0
310	20240723	150100	271609940	9040	9040	9040	9040	10
311	20240723	150000	271519540	9040	9040	9040	9040	0
312	20240723	145900	271519540	9040	9040	9040	9040	0
313	20240723	145800	271519540	9040	9040	9040	9040	4500
314	20240723	145700	230839540	9040	9040	9040	9040	0
315	20240723	145600	230839540	9040	9040	9040	9040	0
316	20240723	145500	230839540	9040	9040	9040	9040	0
317	20240723	145400	230839540	9040	9040	9040	9040	13
318	20240723	145300	230722020	9040	9040	9040	9040	0
319	20240723	145200	230722020	9040	9040	9040	9040	0
320	20240723	145100	230722020	9040	9040	9040	9040	0
321	20240723	145000	230722020	9040	9040	9040	9040	0
322	20240723	144900	230722020	9040	9040	9040	9040	0
323	20240723	144800	230722020	9040	9040	9040	9040	0
324	20240723	144700	230722020	9040	9040	9040	9040	0
325	20240723	144600	230722020	9040	9040	9040	9040	0
326	20240723	144500	230722020	9040	9040	9040	9040	0
327	20240723	144400	230722020	9040	9040	9040	9040	0
328	20240723	144300	230722020	9040	9040	9040	9040	0
329	20240723	144200	230722020	9040	9040	9040	9040	0
330	20240723	144100	230722020	9040	9040	9040	9040	0
331	20240723	144000	230722020	9040	9040	9040	9040	0
332	20240723	143900	230722020	9040	9040	9040	9040	13
333	20240723	143800	230604500	9030	9030	9030	9030	0
334	20240723	143700	230604500	9030	9030	9030	9030	0
335	20240723	143600	230604500	9030	9030	9030	9030	0
336	20240723	143500	230604500	9030	9030	9030	9030	0
337	20240723	143400	230604500	9030	9030	9030	9030	0
338	20240723	143300	230604500	9030	9030	9030	9030	0
339	20240723	143200	230604500	9030	9030	9030	9030	0
340	20240723	143100	230604500	9030	9030	9030	9030	0
341	20240723	143000	230604500	9030	9030	9030	9030	0
342	20240723	142900	230604500	9030	9030	9030	9030	0
343	20240723	142800	230604500	9030	9030	9030	9030	0
344	20240723	142700	230604500	9030	9030	9030	9030	0
345	20240723	142600	230604500	9030	9030	9030	9030	0
346	20240723	142500	230604500	9030	9030	9030	9030	0
347	20240723	142400	230604500	9030	9030	9030	9030	0
348	20240723	142300	230604500	9030	9030	9030	9030	0
349	20240723	142200	230604500	9030	9030	9030	9030	0
350	20240723	142100	230604500	9030	9030	9030	9030	0
351	20240723	142000	230604500	9030	9030	9030	9030	0
352	20240723	141900	230604500	9030	9030	9030	9030	0
353	20240723	141800	230604500	9030	9030	9030	9030	14
354	20240723	141700	230478080	9030	9030	9030	9030	0
355	20240723	141600	230478080	9030	9030	9030	9030	0
356	20240723	141500	230478080	9030	9030	9030	9030	0
357	20240723	141400	230478080	9030	9030	9030	9030	0
358	20240723	141300	230478080	9030	9030	9030	9030	350
359	20240723	141200	227317580	9030	9030	9030	9030	0
360	20240723	141100	227317580	9030	9030	9030	9030	0
361	20240723	141000	227317580	9030	9030	9030	9030	0
362	20240723	140900	227317580	9030	9030	9030	9030	1700
363	20240723	140800	211966580	9030	9030	9030	9030	0
364	20240723	140700	211966580	9030	9030	9030	9030	2000
365	20240723	140600	193906580	9030	9040	9040	9030	2000
366	20240723	140500	175846570	9030	9030	9030	9030	0
367	20240723	140400	175846570	9030	9030	9030	9030	0
368	20240723	140300	175846570	9030	9030	9030	9030	0
369	20240723	140200	175846570	9030	9030	9030	9030	500
370	20240723	140100	171331570	9030	9030	9030	9030	0
371	20240723	140000	171331570	9030	9030	9030	9030	1000
372	20240723	135900	162301570	9030	9030	9030	9030	2800
373	20240723	135800	137017570	9030	9030	9030	9030	0
374	20240723	135700	137017570	9030	9030	9030	9030	0
375	20240723	135600	137017570	9030	9030	9030	9030	1000
376	20240723	135500	127987570	9030	9030	9030	9030	0
377	20240723	135400	127987570	9030	9030	9030	9030	0
378	20240723	135300	127987570	9030	9050	9050	9030	1900
379	20240723	135200	110804830	9050	9050	9050	9050	0
380	20240723	135100	110804830	9050	9050	9050	9050	14
381	20240723	135000	110678130	9050	9050	9050	9050	0
382	20240723	134900	110678130	9050	9050	9050	9050	0
383	20240723	134800	110678130	9050	9050	9050	9050	0
384	20240723	134700	110678130	9050	9050	9050	9050	0
385	20240723	134600	110678130	9050	9050	9050	9050	178
386	20240723	134500	109067230	9050	9050	9050	9050	86
387	20240723	134400	108288930	9040	9040	9040	9040	0
388	20240723	134300	108288930	9040	9040	9040	9040	0
389	20240723	134200	108288930	9040	9040	9040	9040	0
390	20240723	134100	108288930	9040	9040	9040	9040	0
391	20240723	134000	108288930	9040	9040	9040	9040	0
392	20240723	133900	108288930	9040	9040	9040	9040	0
393	20240723	133800	108288930	9040	9040	9040	9040	0
394	20240723	133700	108288930	9040	9040	9040	9040	0
395	20240723	133600	108288930	9040	9040	9040	9040	0
396	20240723	133500	108288930	9040	9040	9040	9040	0
397	20240723	133400	108288930	9040	9040	9040	9040	0
398	20240723	133300	108288930	9040	9040	9040	9040	0
399	20240723	133200	108288930	9040	9040	9040	9040	0
400	20240723	133100	108288930	9040	9040	9040	9040	0
401	20240723	133000	108288930	9040	9040	9040	9040	0
402	20240723	132900	108288930	9040	9060	9060	9040	3500
403	20240723	132800	76619510	9060	9060	9060	9060	0
404	20240723	132700	76619510	9060	9060	9060	9060	0
405	20240723	132600	76619510	9060	9060	9060	9060	0
406	20240723	132500	76619510	9060	9060	9060	9060	12
407	20240723	132400	76510790	9060	9060	9060	9060	0
408	20240723	132300	76510790	9060	9060	9060	9060	0
409	20240723	132200	76510790	9060	9060	9060	9060	0
410	20240723	132100	76510790	9060	9060	9060	9060	0
411	20240723	132000	76510790	9060	9060	9060	9060	0
412	20240723	131900	76510790	9060	9060	9060	9060	0
413	20240723	131800	76510790	9060	9060	9060	9060	0
414	20240723	131700	76510790	9060	9060	9060	9060	0
415	20240723	131600	76510790	9060	9060	9060	9060	0
416	20240723	131500	76510790	9060	9060	9060	9060	0
417	20240723	131400	76510790	9060	9060	9060	9060	0
418	20240723	131300	76510790	9060	9060	9060	9060	0
419	20240723	131200	76510790	9060	9060	9060	9060	0
420	20240723	131100	76510790	9060	9060	9060	9060	0
421	20240723	131000	76510790	9060	9060	9060	9060	0
422	20240723	130900	76510790	9060	9060	9060	9060	10
423	20240723	130800	76420190	9060	9060	9060	9060	0
424	20240723	130700	76420190	9060	9060	9060	9060	7
425	20240723	130600	76356770	9050	9050	9050	9050	0
426	20240723	130500	76356770	9050	9050	9050	9050	0
427	20240723	130400	76356770	9050	9050	9050	9050	23
428	20240723	130300	76148620	9050	9050	9050	9050	1464
429	20240723	130200	62899420	9050	9050	9050	9050	0
430	20240723	130100	62899420	9050	9050	9050	9050	0
431	20240723	130000	62899420	9050	9050	9050	9050	0
432	20240723	125900	62899420	9050	9050	9050	9050	0
433	20240723	125800	62899420	9050	9050	9050	9050	13
434	20240723	125700	62781770	9060	9060	9060	9060	0
435	20240723	125600	62781770	9060	9060	9060	9060	0
436	20240723	125500	62781770	9060	9060	9060	9060	0
437	20240723	125400	62781770	9060	9060	9060	9060	0
438	20240723	125300	62781770	9060	9060	9060	9060	0
439	20240723	125200	62781770	9060	9060	9060	9060	0
440	20240723	125100	62781770	9060	9060	9060	9060	0
441	20240723	125000	62781770	9060	9060	9060	9060	0
442	20240723	124900	62781770	9060	9060	9060	9060	0
443	20240723	124800	62781770	9060	9060	9060	9060	0
444	20240723	124700	62781770	9060	9060	9060	9060	0
445	20240723	124600	62781770	9060	9060	9060	9060	0
446	20240723	124500	62781770	9060	9060	9060	9060	0
447	20240723	124400	62781770	9060	9060	9060	9060	0
448	20240723	124300	62781770	9060	9060	9060	9060	0
449	20240723	124200	62781770	9060	9060	9060	9060	0
450	20240723	124100	62781770	9060	9060	9060	9060	0
451	20240723	124000	62781770	9060	9060	9060	9060	0
452	20240723	123900	62781770	9060	9060	9060	9060	0
453	20240723	123800	62781770	9060	9060	9060	9060	0
454	20240723	123700	62781770	9060	9060	9060	9060	0
455	20240723	123600	62781770	9060	9060	9060	9060	0
456	20240723	123500	62781770	9060	9060	9060	9060	0
457	20240723	123400	62781770	9060	9060	9060	9060	0
458	20240723	123300	62781770	9060	9060	9060	9060	0
459	20240723	123200	62781770	9060	9060	9060	9060	0
460	20240723	123100	62781770	9060	9060	9060	9060	0
461	20240723	123000	62781770	9060	9060	9060	9060	0
462	20240723	122900	62781770	9060	9060	9060	9060	0
463	20240723	122800	62781770	9060	9060	9060	9060	0
464	20240723	122700	62781770	9060	9060	9060	9060	1732
465	20240723	122600	47089850	9060	9060	9060	9060	178
466	20240723	122500	45477170	9060	9060	9060	9060	14
467	20240723	122400	45350330	9070	9070	9070	9070	0
468	20240723	122300	45350330	9070	9070	9070	9070	0
469	20240723	122200	45350330	9070	9070	9070	9070	0
470	20240723	122100	45350330	9070	9070	9070	9070	0
471	20240723	122000	45350330	9070	9070	9070	9070	0
472	20240723	121900	45350330	9070	9070	9070	9070	0
473	20240723	121800	45350330	9070	9070	9070	9070	0
474	20240723	121700	45350330	9070	9070	9070	9070	0
475	20240723	121600	45350330	9070	9070	9070	9070	0
476	20240723	121500	45350330	9070	9070	9070	9070	0
477	20240723	121400	45350330	9070	9070	9070	9070	0
478	20240723	121300	45350330	9070	9070	9070	9070	0
479	20240723	121200	45350330	9070	9070	9070	9070	0
480	20240723	121100	45350330	9070	9070	9070	9070	0
481	20240723	121000	45350330	9070	9070	9070	9070	0
482	20240723	120900	45350330	9070	9070	9070	9070	0
483	20240723	120800	45350330	9070	9070	9070	9070	0
484	20240723	120700	45350330	9070	9070	9070	9070	0
485	20240723	120600	45350330	9070	9070	9070	9070	0
486	20240723	120500	45350330	9070	9070	9070	9070	0
487	20240723	120400	45350330	9070	9070	9070	9070	0
488	20240723	120300	45350330	9070	9070	9070	9070	0
489	20240723	120200	45350330	9070	9070	9070	9070	0
490	20240723	120100	45350330	9070	9070	9070	9070	0
491	20240723	120000	45350330	9070	9070	9070	9070	0
492	20240723	115900	45350330	9070	9070	9070	9070	0
493	20240723	115800	45350330	9070	9070	9070	9070	0
494	20240723	115700	45350330	9070	9070	9070	9070	0
495	20240723	115600	45350330	9070	9070	9070	9070	0
496	20240723	115500	45350330	9070	9070	9070	9070	0
497	20240723	115400	45350330	9070	9070	9070	9070	0
498	20240723	115300	45350330	9070	9070	9070	9070	0
499	20240723	115200	45350330	9070	9070	9070	9070	0
500	20240723	115100	45350330	9070	9070	9070	9070	0
501	20240723	115000	45350330	9070	9070	9070	9070	0
502	20240723	114900	45350330	9070	9070	9070	9070	0
503	20240723	114800	45350330	9070	9070	9070	9070	0
504	20240723	114700	45350330	9070	9070	9070	9070	0
505	20240723	114600	45350330	9070	9070	9070	9070	0
506	20240723	114500	45350330	9070	9070	9070	9070	0
507	20240723	114400	45350330	9070	9070	9070	9070	0
508	20240723	114300	45350330	9070	9070	9070	9070	0
509	20240723	114200	45350330	9070	9060	9070	9060	52
510	20240723	114100	44878710	9060	9060	9060	9060	3
511	20240723	114000	44851530	9060	9060	9060	9060	1
512	20240723	113900	44842470	9060	9060	9060	9060	3
513	20240723	113800	44815290	9060	9060	9060	9060	2
514	20240723	113700	44797170	9060	9060	9060	9060	2
515	20240723	113600	44779050	9060	9060	9060	9060	3
516	20240723	113500	44751870	9060	9060	9060	9060	2
517	20240723	113400	44733750	9060	9060	9060	9060	2
518	20240723	113300	44715630	9060	9060	9060	9060	3
519	20240723	113200	44688450	9060	9060	9060	9060	15
520	20240723	113100	44552550	9060	9060	9060	9060	2
521	20240723	113000	44534430	9060	9060	9060	9060	2
522	20240723	112900	44516310	9060	9060	9060	9060	0
523	20240723	112800	44516310	9060	9060	9060	9060	0
524	20240723	112700	44516310	9060	9060	9060	9060	0
525	20240723	112600	44516310	9060	9060	9060	9060	0
526	20240723	112500	44516310	9060	9060	9060	9060	0
527	20240723	112400	44516310	9060	9060	9060	9060	0
528	20240723	112300	44516310	9060	9060	9060	9060	0
529	20240723	112200	44516310	9060	9060	9060	9060	0
530	20240723	112100	44516310	9060	9060	9060	9060	0
531	20240723	112000	44516310	9060	9060	9060	9060	0
532	20240723	111900	44516310	9060	9060	9060	9060	0
533	20240723	111800	44516310	9060	9060	9060	9060	0
534	20240723	111700	44516310	9060	9060	9060	9060	0
535	20240723	111600	44516310	9060	9060	9060	9060	0
536	20240723	111500	44516310	9060	9060	9060	9060	0
537	20240723	111400	44516310	9060	9060	9060	9060	0
538	20240723	111300	44516310	9060	9060	9060	9060	0
539	20240723	111200	44516310	9060	9060	9060	9060	0
540	20240723	111100	44516310	9060	9060	9060	9060	0
541	20240723	111000	44516310	9060	9060	9060	9060	0
542	20240723	110900	44516310	9060	9060	9060	9060	0
543	20240723	110800	44516310	9060	9060	9060	9060	13
544	20240723	110700	44398530	9060	9060	9060	9060	151
545	20240723	110600	43030470	9030	9030	9030	9030	0
546	20240723	110500	43030470	9030	9030	9030	9030	0
547	20240723	110400	43030470	9030	9030	9030	9030	0
548	20240723	110300	43030470	9030	9030	9030	9030	0
549	20240723	110200	43030470	9030	9030	9030	9030	0
550	20240723	110100	43030470	9030	9030	9030	9030	0
551	20240723	110000	43030470	9030	9030	9030	9030	0
552	20240723	105900	43030470	9030	9030	9030	9030	0
553	20240723	105800	43030470	9030	9030	9030	9030	0
554	20240723	105700	43030470	9030	9030	9030	9030	0
555	20240723	105600	43030470	9030	9030	9030	9030	0
556	20240723	105500	43030470	9030	9030	9030	9030	0
557	20240723	105400	43030470	9030	9030	9030	9030	0
558	20240723	105300	43030470	9030	9030	9030	9030	0
559	20240723	105200	43030470	9030	9030	9030	9030	0
560	20240723	105100	43030470	9030	9030	9030	9030	0
561	20240723	105000	43030470	9030	9030	9030	9030	0
562	20240723	104900	43030470	9030	9030	9030	9030	0
563	20240723	104800	43030470	9030	9030	9030	9030	0
564	20240723	104700	43030470	9030	9030	9030	9030	0
565	20240723	104600	43030470	9030	9030	9030	9030	0
566	20240723	104500	43030470	9030	9050	9050	9030	4277
567	20240723	104400	4344050	9050	9050	9050	9050	0
568	20240723	104300	4344050	9050	9050	9050	9050	0
569	20240723	104200	4344050	9050	9050	9050	9050	0
570	20240723	104100	4344050	9050	9050	9050	9050	0
571	20240723	104000	4344050	9050	9050	9050	9050	0
572	20240723	103900	4344050	9050	9050	9050	9050	0
573	20240723	103800	4344050	9050	9050	9050	9050	0
574	20240723	103700	4344050	9050	9050	9050	9050	0
575	20240723	103600	4344050	9050	9050	9050	9050	0
576	20240723	103500	4344050	9050	9050	9050	9050	0
577	20240723	103400	4344050	9050	9050	9050	9050	0
578	20240723	103300	4344050	9050	9050	9050	9050	0
579	20240723	103200	4344050	9050	9050	9050	9050	178
580	20240723	103100	2733150	9050	9050	9050	9050	0
581	20240723	103000	2733150	9050	9050	9050	9050	0
582	20240723	102900	2733150	9050	9050	9050	9050	0
583	20240723	102800	2733150	9050	9050	9050	9050	0
584	20240723	102700	2733150	9050	9050	9050	9050	0
585	20240723	102600	2733150	9050	9050	9050	9050	0
586	20240723	102500	2733150	9050	9050	9050	9050	0
587	20240723	102400	2733150	9050	9050	9050	9050	0
588	20240723	102300	2733150	9050	9050	9050	9050	0
589	20240723	102200	2733150	9050	9050	9050	9050	0
590	20240723	102100	2733150	9050	9050	9050	9050	0
591	20240723	102000	2733150	9050	9050	9050	9050	0
592	20240723	101900	2733150	9050	9050	9050	9050	0
593	20240723	101800	2733150	9050	9050	9050	9050	1
594	20240723	101700	2724100	9050	9050	9050	9050	0
595	20240723	101600	2724100	9050	9050	9050	9050	0
596	20240723	101500	2724100	9050	9050	9050	9050	119
597	20240723	101400	1647150	9090	9090	9090	9090	0
598	20240723	101300	1647150	9090	9090	9090	9090	0
599	20240723	101200	1647150	9090	9090	9090	9090	1
600	20240723	101100	1638060	9050	9050	9050	9050	0
601	20240723	101000	1638060	9050	9050	9050	9050	0
602	20240723	100900	1638060	9050	9050	9050	9050	0
603	20240723	100800	1638060	9050	9050	9050	9050	0
604	20240723	100700	1638060	9050	9050	9050	9050	0
605	20240723	100600	1638060	9050	9050	9050	9050	0
606	20240723	100500	1638060	9050	9050	9050	9050	0
607	20240723	100400	1638060	9050	9050	9050	9050	0
608	20240723	100300	1638060	9050	9050	9050	9050	0
609	20240723	100200	1638060	9050	9050	9050	9050	0
610	20240723	100100	1638060	9050	9050	9050	9050	0
611	20240723	100000	1638060	9050	9050	9050	9050	0
612	20240723	095900	1638060	9050	9050	9050	9050	0
613	20240723	095800	1638060	9050	9050	9050	9050	0
614	20240723	095700	1638060	9050	9050	9050	9050	0
615	20240723	095600	1638060	9050	9050	9050	9050	0
616	20240723	095500	1638060	9050	9050	9050	9050	0
617	20240723	095400	1638060	9050	9050	9050	9050	0
618	20240723	095300	1638060	9050	9050	9050	9050	0
619	20240723	095200	1638060	9050	9050	9050	9050	0
620	20240723	095100	1638060	9050	9050	9050	9050	0
621	20240723	095000	1638060	9050	9050	9050	9050	0
622	20240723	094900	1638060	9050	9050	9050	9050	0
623	20240723	094800	1638060	9050	9050	9050	9050	0
624	20240723	094700	1638060	9050	9050	9050	9050	0
625	20240723	094600	1638060	9050	9050	9050	9050	0
626	20240723	094500	1638060	9050	9050	9050	9050	0
627	20240723	094400	1638060	9050	9050	9050	9050	0
628	20240723	094300	1638060	9050	9050	9050	9050	0
629	20240723	094200	1638060	9050	9050	9050	9050	0
630	20240723	094100	1638060	9050	9050	9050	9050	0
631	20240723	094000	1638060	9050	9050	9050	9050	0
632	20240723	093900	1638060	9050	9050	9050	9050	178
633	20240723	093800	27160	9100	9100	9100	9100	0
634	20240723	093700	27160	9100	9100	9100	9100	0
635	20240723	093600	27160	9100	9100	9100	9100	0
636	20240723	093500	27160	9100	9100	9100	9100	0
637	20240723	093400	27160	9100	9100	9100	9100	0
638	20240723	093300	27160	9100	9100	9100	9100	0
639	20240723	093200	27160	9100	9100	9100	9100	0
640	20240723	093100	27160	9100	9100	9100	9100	0
641	20240723	093000	27160	9100	9100	9100	9100	0
642	20240723	092900	27160	9100	9100	9100	9100	0
643	20240723	092800	27160	9100	9100	9100	9100	0
644	20240723	092700	27160	9100	9100	9100	9100	0
645	20240723	092600	27160	9100	9100	9100	9100	0
646	20240723	092500	27160	9100	9100	9100	9100	0
647	20240723	092400	27160	9100	9100	9100	9100	0
648	20240723	092300	27160	9100	9100	9100	9100	0
649	20240723	092200	27160	9100	9100	9100	9100	0
650	20240723	092100	27160	9100	9100	9100	9100	0
651	20240723	092000	27160	9100	9100	9100	9100	0
652	20240723	091900	27160	9100	9100	9100	9100	0
653	20240723	091800	27160	9100	9100	9100	9100	0
654	20240723	091700	27160	9100	9100	9100	9100	0
655	20240723	091600	27160	9100	9100	9100	9100	0
656	20240723	091500	27160	9100	9100	9100	9100	0
657	20240723	091400	27160	9100	9100	9100	9100	0
658	20240723	091300	27160	9100	9100	9100	9100	0
659	20240723	091200	27160	9100	9100	9100	9100	0
660	20240723	091100	27160	9100	9100	9100	9100	0
661	20240723	091000	27160	9100	9100	9100	9100	0
662	20240723	090900	27160	9100	9100	9100	9100	0
663	20240723	090800	27160	9100	9100	9100	9100	0
664	20240723	090700	27160	9100	9100	9100	9100	0
665	20240723	090600	27160	9100	9100	9100	9100	0
666	20240723	090500	27160	9100	9100	9100	9100	0
667	20240723	090400	27160	9100	9100	9100	9100	0
668	20240723	090300	27160	9100	9100	9100	9100	0
669	20240723	090200	27160	9100	9100	9100	9100	1
670	20240723	090100	18060	9030	9030	9030	9030	0
671	20240723	090000	18060	9030	9030	9030	9030	2