KissMeData/109080/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201900	20812560	9050	9050	9050	9050	210
3	20240709	201800	20812560	9050	9050	9050	9050	0
4	20240709	201700	20812560	9050	9050	9050	9050	0
5	20240709	201600	20812560	9050	9050	9050	9050	0
6	20240709	201500	20812560	9050	9050	9050	9050	0
7	20240709	201400	20812560	9050	9050	9050	9050	0
8	20240709	201300	20812560	9050	9050	9050	9050	0
9	20240709	201200	20812560	9050	9050	9050	9050	0
10	20240709	201100	20812560	9050	9050	9050	9050	0
11	20240709	201000	20812560	9050	9050	9050	9050	0
12	20240709	200900	20812560	9050	9050	9050	9050	0
13	20240709	200800	20812560	9050	9050	9050	9050	0
14	20240709	200700	20812560	9050	9050	9050	9050	0
15	20240709	200600	20812560	9050	9050	9050	9050	0
16	20240709	200500	20812560	9050	9050	9050	9050	0
17	20240709	200400	20812560	9050	9050	9050	9050	0
18	20240709	200300	20812560	9050	9050	9050	9050	0
19	20240709	200200	20812560	9050	9050	9050	9050	0
20	20240709	200100	20812560	9050	9050	9050	9050	0
21	20240709	200000	20812560	9050	9050	9050	9050	0
22	20240709	195900	20812560	9050	9050	9050	9050	0
23	20240709	195800	20812560	9050	9050	9050	9050	0
24	20240709	195700	20812560	9050	9050	9050	9050	0
25	20240709	195600	20812560	9050	9050	9050	9050	0
26	20240709	195500	20812560	9050	9050	9050	9050	0
27	20240709	195400	20812560	9050	9050	9050	9050	0
28	20240709	195300	20812560	9050	9050	9050	9050	0
29	20240709	195200	20812560	9050	9050	9050	9050	0
30	20240709	195100	20812560	9050	9050	9050	9050	0
31	20240709	195000	20812560	9050	9050	9050	9050	0
32	20240709	194900	20812560	9050	9050	9050	9050	210
33	20240709	194800	20812560	9050	9050	9050	9050	0
34	20240709	194700	20812560	9050	9050	9050	9050	0
35	20240709	194600	20812560	9050	9050	9050	9050	0
36	20240709	194500	20812560	9050	9050	9050	9050	0
37	20240709	194400	20812560	9050	9050	9050	9050	0
38	20240709	194300	20812560	9050	9050	9050	9050	0
39	20240709	194200	20812560	9050	9050	9050	9050	0
40	20240709	194100	20812560	9050	9050	9050	9050	0
41	20240709	194000	20812560	9050	9050	9050	9050	0
42	20240709	193900	20812560	9050	9050	9050	9050	0
43	20240709	193800	20812560	9050	9050	9050	9050	0
44	20240709	193700	20812560	9050	9050	9050	9050	0
45	20240709	193600	20812560	9050	9050	9050	9050	0
46	20240709	193500	20812560	9050	9050	9050	9050	0
47	20240709	193400	20812560	9050	9050	9050	9050	0
48	20240709	193300	20812560	9050	9050	9050	9050	0
49	20240709	193200	20812560	9050	9050	9050	9050	0
50	20240709	193100	20812560	9050	9050	9050	9050	0
51	20240709	193000	20812560	9050	9050	9050	9050	0
52	20240709	192900	20812560	9050	9050	9050	9050	0
53	20240709	192800	20812560	9050	9050	9050	9050	0
54	20240709	192700	20812560	9050	9050	9050	9050	0
55	20240709	192600	20812560	9050	9050	9050	9050	0
56	20240709	192500	20812560	9050	9050	9050	9050	0
57	20240709	192400	20812560	9050	9050	9050	9050	0
58	20240709	192300	20812560	9050	9050	9050	9050	0
59	20240709	192200	20812560	9050	9050	9050	9050	0
60	20240709	192100	20812560	9050	9050	9050	9050	0
61	20240709	192000	20812560	9050	9050	9050	9050	0
62	20240709	191900	20812560	9050	9050	9050	9050	210
63	20240709	191800	20812560	9050	9050	9050	9050	0
64	20240709	191700	20812560	9050	9050	9050	9050	0
65	20240709	191600	20812560	9050	9050	9050	9050	0
66	20240709	191500	20812560	9050	9050	9050	9050	0
67	20240709	191400	20812560	9050	9050	9050	9050	0
68	20240709	191300	20812560	9050	9050	9050	9050	0
69	20240709	191200	20812560	9050	9050	9050	9050	0
70	20240709	191100	20812560	9050	9050	9050	9050	0
71	20240709	191000	20812560	9050	9050	9050	9050	0
72	20240709	190900	20812560	9050	9050	9050	9050	0
73	20240709	190800	20812560	9050	9050	9050	9050	0
74	20240709	190700	20812560	9050	9050	9050	9050	0
75	20240709	190600	20812560	9050	9050	9050	9050	0
76	20240709	190500	20812560	9050	9050	9050	9050	0
77	20240709	190400	20812560	9050	9050	9050	9050	0
78	20240709	190300	20812560	9050	9050	9050	9050	0
79	20240709	190200	20812560	9050	9050	9050	9050	0
80	20240709	190100	20812560	9050	9050	9050	9050	0
81	20240709	190000	20812560	9050	9050	9050	9050	0
82	20240709	185900	20812560	9050	9050	9050	9050	0
83	20240709	185800	20812560	9050	9050	9050	9050	0
84	20240709	185700	20812560	9050	9050	9050	9050	0
85	20240709	185600	20812560	9050	9050	9050	9050	0
86	20240709	185500	20812560	9050	9050	9050	9050	0
87	20240709	185400	20812560	9050	9050	9050	9050	0
88	20240709	185300	20812560	9050	9050	9050	9050	0
89	20240709	185200	20812560	9050	9050	9050	9050	0
90	20240709	185100	20812560	9050	9050	9050	9050	0
91	20240709	185000	20812560	9050	9050	9050	9050	0
92	20240709	184900	20812560	9050	9050	9050	9050	210
93	20240709	184800	20812560	9050	9050	9050	9050	0
94	20240709	184700	20812560	9050	9050	9050	9050	0
95	20240709	184600	20812560	9050	9050	9050	9050	0
96	20240709	184500	20812560	9050	9050	9050	9050	0
97	20240709	184400	20812560	9050	9050	9050	9050	0
98	20240709	184300	20812560	9050	9050	9050	9050	0
99	20240709	184200	20812560	9050	9050	9050	9050	0
100	20240709	184100	20812560	9050	9050	9050	9050	0
101	20240709	184000	20812560	9050	9050	9050	9050	0
102	20240709	183900	20812560	9050	9050	9050	9050	0
103	20240709	183800	20812560	9050	9050	9050	9050	0
104	20240709	183700	20812560	9050	9050	9050	9050	0
105	20240709	183600	20812560	9050	9050	9050	9050	0
106	20240709	183500	20812560	9050	9050	9050	9050	0
107	20240709	183400	20812560	9050	9050	9050	9050	0
108	20240709	183300	20812560	9050	9050	9050	9050	0
109	20240709	183200	20812560	9050	9050	9050	9050	0
110	20240709	183100	20812560	9050	9050	9050	9050	0
111	20240709	183000	20812560	9050	9050	9050	9050	0
112	20240709	182900	20812560	9050	9050	9050	9050	0
113	20240709	182800	20812560	9050	9050	9050	9050	0
114	20240709	182700	20812560	9050	9050	9050	9050	0
115	20240709	182600	20812560	9050	9050	9050	9050	0
116	20240709	182500	20812560	9050	9050	9050	9050	0
117	20240709	182400	20812560	9050	9050	9050	9050	0
118	20240709	182300	20812560	9050	9050	9050	9050	0
119	20240709	182200	20812560	9050	9050	9050	9050	0
120	20240709	182100	20812560	9050	9050	9050	9050	0
121	20240709	182000	20812560	9050	9050	9050	9050	0
122	20240709	181900	20812560	9050	9050	9050	9050	210
123	20240709	181800	20812560	9050	9050	9050	9050	0
124	20240709	181700	20812560	9050	9050	9050	9050	0
125	20240709	181600	20812560	9050	9050	9050	9050	0
126	20240709	181500	20812560	9050	9050	9050	9050	0
127	20240709	181400	20812560	9050	9050	9050	9050	0
128	20240709	181300	20812560	9050	9050	9050	9050	0
129	20240709	181200	20812560	9050	9050	9050	9050	0
130	20240709	181100	20812560	9050	9050	9050	9050	0
131	20240709	181000	20812560	9050	9050	9050	9050	0
132	20240709	180900	20812560	9050	9050	9050	9050	0
133	20240709	180800	20812560	9050	9050	9050	9050	0
134	20240709	180700	20812560	9050	9050	9050	9050	0
135	20240709	180600	20812560	9050	9050	9050	9050	0
136	20240709	180500	20812560	9050	9050	9050	9050	0
137	20240709	180400	20812560	9050	9050	9050	9050	0
138	20240709	180300	20812560	9050	9050	9050	9050	0
139	20240709	180200	20812560	9050	9050	9050	9050	0
140	20240709	180100	20812560	9050	9050	9050	9050	0
141	20240709	180000	20812560	9050	9050	9050	9050	0
142	20240709	175900	20812560	9050	9050	9050	9050	0
143	20240709	175800	20812560	9050	9050	9050	9050	0
144	20240709	175700	20812560	9050	9050	9050	9050	0
145	20240709	175600	20812560	9050	9050	9050	9050	0
146	20240709	175500	20812560	9050	9050	9050	9050	0
147	20240709	175400	20812560	9050	9050	9050	9050	0
148	20240709	175300	20812560	9050	9050	9050	9050	0
149	20240709	175200	20812560	9050	9050	9050	9050	0
150	20240709	175100	20812560	9050	9050	9050	9050	0
151	20240709	175000	20812560	9050	9050	9050	9050	0
152	20240709	174900	20812560	9050	9050	9050	9050	210
153	20240709	174800	20812560	9050	9050	9050	9050	0
154	20240709	174700	20812560	9050	9050	9050	9050	0
155	20240709	174600	20812560	9050	9050	9050	9050	0
156	20240709	174500	20812560	9050	9050	9050	9050	0
157	20240709	174400	20812560	9050	9050	9050	9050	0
158	20240709	174300	20812560	9050	9050	9050	9050	0
159	20240709	174200	20812560	9050	9050	9050	9050	0
160	20240709	174100	20812560	9050	9050	9050	9050	0
161	20240709	174000	20812560	9050	9050	9050	9050	0
162	20240709	173900	20812560	9050	9050	9050	9050	0
163	20240709	173800	20812560	9050	9050	9050	9050	0
164	20240709	173700	20812560	9050	9050	9050	9050	0
165	20240709	173600	20812560	9050	9050	9050	9050	0
166	20240709	173500	20812560	9050	9050	9050	9050	0
167	20240709	173400	20812560	9050	9050	9050	9050	0
168	20240709	173300	20812560	9050	9050	9050	9050	0
169	20240709	173200	20812560	9050	9050	9050	9050	0
170	20240709	173100	20812560	9050	9050	9050	9050	0
171	20240709	173000	20812560	9050	9050	9050	9050	0
172	20240709	172900	20812560	9050	9050	9050	9050	0
173	20240709	172800	20812560	9050	9050	9050	9050	0
174	20240709	172700	20812560	9050	9050	9050	9050	0
175	20240709	172600	20812560	9050	9050	9050	9050	0
176	20240709	172500	20812560	9050	9050	9050	9050	0
177	20240709	172400	20812560	9050	9050	9050	9050	0
178	20240709	172300	20812560	9050	9050	9050	9050	0
179	20240709	172200	20812560	9050	9050	9050	9050	0
180	20240709	172100	20812560	9050	9050	9050	9050	0
181	20240709	172000	20812560	9050	9050	9050	9050	0
182	20240709	171900	20812560	9050	9050	9050	9050	210
183	20240709	171800	20812560	9050	9050	9050	9050	0
184	20240709	171700	20812560	9050	9050	9050	9050	0
185	20240709	171600	20812560	9050	9050	9050	9050	0
186	20240709	171500	20812560	9050	9050	9050	9050	0
187	20240709	171400	20812560	9050	9050	9050	9050	0
188	20240709	171300	20812560	9050	9050	9050	9050	0
189	20240709	171200	20812560	9050	9050	9050	9050	0
190	20240709	171100	20812560	9050	9050	9050	9050	0
191	20240709	171000	20812560	9050	9050	9050	9050	0
192	20240709	170900	20812560	9050	9050	9050	9050	0
193	20240709	170800	20812560	9050	9050	9050	9050	0
194	20240709	170700	20812560	9050	9050	9050	9050	0
195	20240709	170600	20812560	9050	9050	9050	9050	0
196	20240709	170500	20812560	9050	9050	9050	9050	0
197	20240709	170400	20812560	9050	9050	9050	9050	0
198	20240709	170300	20812560	9050	9050	9050	9050	0
199	20240709	170200	20812560	9050	9050	9050	9050	0
200	20240709	170100	20812560	9050	9050	9050	9050	0
201	20240709	170000	20812560	9050	9050	9050	9050	0
202	20240709	165900	20812560	9050	9050	9050	9050	0
203	20240709	165800	20812560	9050	9050	9050	9050	0
204	20240709	165700	20812560	9050	9050	9050	9050	0
205	20240709	165600	20812560	9050	9050	9050	9050	0
206	20240709	165500	20812560	9050	9050	9050	9050	0
207	20240709	165400	20812560	9050	9050	9050	9050	0
208	20240709	165300	20812560	9050	9050	9050	9050	0
209	20240709	165200	20812560	9050	9050	9050	9050	0
210	20240709	165100	20812560	9050	9050	9050	9050	0
211	20240709	165000	20812560	9050	9050	9050	9050	0
212	20240709	164900	20812560	9050	9050	9050	9050	210
213	20240709	164800	20812560	9050	9050	9050	9050	0
214	20240709	164700	20812560	9050	9050	9050	9050	0
215	20240709	164600	20812560	9050	9050	9050	9050	0
216	20240709	164500	20812560	9050	9050	9050	9050	0
217	20240709	164400	20812560	9050	9050	9050	9050	0
218	20240709	164300	20812560	9050	9050	9050	9050	0
219	20240709	164200	20812560	9050	9050	9050	9050	0
220	20240709	164100	20812560	9050	9050	9050	9050	0
221	20240709	164000	20812560	9050	9050	9050	9050	0
222	20240709	163900	20812560	9050	9050	9050	9050	0
223	20240709	163800	20812560	9050	9050	9050	9050	0
224	20240709	163700	20812560	9050	9050	9050	9050	0
225	20240709	163600	20812560	9050	9050	9050	9050	0
226	20240709	163500	20812560	9050	9050	9050	9050	0
227	20240709	163400	20812560	9050	9050	9050	9050	0
228	20240709	163300	20812560	9050	9050	9050	9050	0
229	20240709	163200	20812560	9050	9050	9050	9050	0
230	20240709	163100	20812560	9050	9050	9050	9050	0
231	20240709	163000	20812560	9050	9050	9050	9050	0
232	20240709	162900	20812560	9050	9050	9050	9050	0
233	20240709	162800	20812560	9050	9050	9050	9050	0
234	20240709	162700	20812560	9050	9050	9050	9050	0
235	20240709	162600	20812560	9050	9050	9050	9050	0
236	20240709	162500	20812560	9050	9050	9050	9050	0
237	20240709	162400	20812560	9050	9050	9050	9050	0
238	20240709	162300	20812560	9050	9050	9050	9050	0
239	20240709	162200	20812560	9050	9050	9050	9050	0
240	20240709	162100	20812560	9050	9050	9050	9050	0
241	20240709	162000	20812560	9050	9050	9050	9050	0
242	20240709	161900	20812560	9050	9050	9050	9050	210
243	20240709	161800	20812560	9050	9050	9050	9050	0
244	20240709	161700	20812560	9050	9050	9050	9050	0
245	20240709	161600	20812560	9050	9050	9050	9050	0
246	20240709	161500	20812560	9050	9050	9050	9050	0
247	20240709	161400	20812560	9050	9050	9050	9050	0
248	20240709	161300	20812560	9050	9050	9050	9050	0
249	20240709	161200	20812560	9050	9050	9050	9050	0
250	20240709	161100	20812560	9050	9050	9050	9050	0
251	20240709	161000	20812560	9050	9050	9050	9050	0
252	20240709	160900	20812560	9050	9050	9050	9050	0
253	20240709	160800	20812560	9050	9050	9050	9050	0
254	20240709	160700	20812560	9050	9050	9050	9050	0
255	20240709	160600	20812560	9050	9050	9050	9050	0
256	20240709	160500	20812560	9050	9050	9050	9050	0
257	20240709	160400	20812560	9050	9050	9050	9050	0
258	20240709	160300	20812560	9050	9050	9050	9050	0
259	20240709	160200	20812560	9050	9050	9050	9050	0
260	20240709	160100	20812560	9050	9050	9050	9050	0
261	20240709	160000	20812560	9050	9050	9050	9050	0
262	20240709	155900	20812560	9050	9050	9050	9050	0
263	20240709	155800	20812560	9050	9050	9050	9050	0
264	20240709	155700	20812560	9050	9050	9050	9050	0
265	20240709	155600	20812560	9050	9050	9050	9050	0
266	20240709	155500	20812560	9050	9050	9050	9050	0
267	20240709	155400	20812560	9050	9050	9050	9050	0
268	20240709	155300	20812560	9050	9050	9050	9050	0
269	20240709	155200	20812560	9050	9050	9050	9050	0
270	20240709	155100	20812560	9050	9050	9050	9050	0
271	20240709	155000	20812560	9050	9050	9050	9050	0
272	20240709	154900	20812560	9050	9050	9050	9050	210
273	20240709	154800	20812560	9050	9050	9050	9050	0
274	20240709	154700	20812560	9050	9050	9050	9050	0
275	20240709	154600	20812560	9050	9050	9050	9050	0
276	20240709	154500	20812560	9050	9050	9050	9050	0
277	20240709	154400	20812560	9050	9050	9050	9050	0
278	20240709	154300	20812560	9050	9050	9050	9050	0
279	20240709	154200	20812560	9050	9050	9050	9050	0
280	20240709	154100	20812560	9050	9050	9050	9050	0
281	20240709	154000	20812560	9050	9050	9050	9050	0
282	20240709	153900	20812560	9050	9050	9050	9050	0
283	20240709	153800	20812560	9050	9050	9050	9050	0
284	20240709	153700	20812560	9050	9050	9050	9050	0
285	20240709	153600	20812560	9050	9050	9050	9050	0
286	20240709	153500	20812560	9050	9050	9050	9050	0
287	20240709	153400	20812560	9050	9050	9050	9050	0
288	20240709	153300	20812560	9050	9050	9050	9050	0
289	20240709	153200	20812560	9050	9050	9050	9050	0
290	20240709	153100	20812560	9050	9050	9050	9050	0
291	20240709	153000	20812560	9050	9050	9050	9050	210
292	20240709	152900	18912060	8990	8990	8990	8990	0
293	20240709	152800	18912060	8990	8990	8990	8990	0
294	20240709	152700	18912060	8990	8990	8990	8990	0
295	20240709	152600	18912060	8990	8990	8990	8990	0
296	20240709	152500	18912060	8990	8990	8990	8990	0
297	20240709	152400	18912060	8990	8990	8990	8990	0
298	20240709	152300	18912060	8990	8990	8990	8990	0
299	20240709	152200	18912060	8990	8990	8990	8990	0
300	20240709	152100	18912060	8990	8990	8990	8990	0
301	20240709	152000	18912060	8990	8990	8990	8990	0
302	20240709	151900	18912060	8990	8990	8990	8990	3
303	20240709	151800	18885090	8990	8990	8990	8990	1
304	20240709	151700	18876100	8990	8990	8990	8990	0
305	20240709	151600	18876100	8990	8990	8990	8990	5
306	20240709	151500	18831150	8990	9010	9010	8980	437
307	20240709	151400	14900030	9010	9030	9030	9010	87
308	20240709	151300	14115050	9030	9030	9030	9030	0
309	20240709	151200	14115050	9030	9030	9030	9030	0
310	20240709	151100	14115050	9030	9030	9030	9030	0
311	20240709	151000	14115050	9030	9030	9030	9030	0
312	20240709	150900	14115050	9030	9030	9030	9030	0
313	20240709	150800	14115050	9030	9030	9030	9030	0
314	20240709	150700	14115050	9030	9030	9030	9030	28
315	20240709	150600	13862210	9030	9030	9030	9030	4
316	20240709	150500	13826090	9030	9030	9030	9030	1
317	20240709	150400	13817060	9060	9060	9060	9060	0
318	20240709	150300	13817060	9060	9060	9060	9060	0
319	20240709	150200	13817060	9060	9060	9060	9060	0
320	20240709	150100	13817060	9060	9060	9060	9060	0
321	20240709	150000	13817060	9060	9060	9060	9060	0
322	20240709	145900	13817060	9060	9060	9060	9060	0
323	20240709	145800	13817060	9060	9060	9060	9060	0
324	20240709	145700	13817060	9060	9060	9060	9060	0
325	20240709	145600	13817060	9060	9060	9060	9060	0
326	20240709	145500	13817060	9060	9060	9060	9060	0
327	20240709	145400	13817060	9060	9060	9060	9060	0
328	20240709	145300	13817060	9060	9060	9060	9060	0
329	20240709	145200	13817060	9060	9060	9060	9060	0
330	20240709	145100	13817060	9060	9060	9060	9060	0
331	20240709	145000	13817060	9060	9060	9060	9060	0
332	20240709	144900	13817060	9060	9060	9060	9060	0
333	20240709	144800	13817060	9060	9030	9060	9030	10
334	20240709	144700	13726570	9030	9030	9030	9030	1
335	20240709	144600	13717540	9050	9050	9050	9050	0
336	20240709	144500	13717540	9050	9050	9050	9050	0
337	20240709	144400	13717540	9050	9050	9050	9050	0
338	20240709	144300	13717540	9050	9050	9050	9050	0
339	20240709	144200	13717540	9050	9050	9050	9050	0
340	20240709	144100	13717540	9050	9050	9050	9050	0
341	20240709	144000	13717540	9050	9050	9050	9050	0
342	20240709	143900	13717540	9050	9050	9050	9050	0
343	20240709	143800	13717540	9050	9050	9050	9050	0
344	20240709	143700	13717540	9050	9050	9050	9050	0
345	20240709	143600	13717540	9050	9050	9050	9050	0
346	20240709	143500	13717540	9050	9050	9050	9050	0
347	20240709	143400	13717540	9050	9050	9050	9050	0
348	20240709	143300	13717540	9050	9050	9050	9050	0
349	20240709	143200	13717540	9050	9050	9050	9050	0
350	20240709	143100	13717540	9050	9050	9050	9050	0
351	20240709	143000	13717540	9050	9050	9050	9050	0
352	20240709	142900	13717540	9050	9050	9050	9050	0
353	20240709	142800	13717540	9050	9050	9050	9050	0
354	20240709	142700	13717540	9050	9050	9050	9050	0
355	20240709	142600	13717540	9050	9050	9050	9050	0
356	20240709	142500	13717540	9050	9050	9050	9050	0
357	20240709	142400	13717540	9050	9050	9050	9050	0
358	20240709	142300	13717540	9050	9050	9050	9050	0
359	20240709	142200	13717540	9050	9050	9050	9050	0
360	20240709	142100	13717540	9050	9050	9050	9050	0
361	20240709	142000	13717540	9050	9050	9050	9050	0
362	20240709	141900	13717540	9050	9050	9050	9050	0
363	20240709	141800	13717540	9050	9030	9050	9030	31
364	20240709	141700	13437570	9030	9040	9040	9030	54
365	20240709	141600	12949460	9040	9040	9040	9040	0
366	20240709	141500	12949460	9040	9040	9040	9040	0
367	20240709	141400	12949460	9040	9040	9040	9040	0
368	20240709	141300	12949460	9040	9040	9040	9040	0
369	20240709	141200	12949460	9040	9040	9040	9040	0
370	20240709	141100	12949460	9040	9050	9050	9040	8
371	20240709	141000	12877080	9050	9050	9050	9050	0
372	20240709	140900	12877080	9050	9050	9050	9050	34
373	20240709	140800	12569380	9050	9050	9050	9050	0
374	20240709	140700	12569380	9050	9050	9050	9050	0
375	20240709	140600	12569380	9050	9050	9050	9050	0
376	20240709	140500	12569380	9050	9050	9050	9050	0
377	20240709	140400	12569380	9050	9050	9050	9050	0
378	20240709	140300	12569380	9050	9050	9050	9050	0
379	20240709	140200	12569380	9050	9050	9050	9050	39
380	20240709	140100	12216430	9060	9060	9060	9060	0
381	20240709	140000	12216430	9060	9060	9060	9060	0
382	20240709	135900	12216430	9060	9060	9060	9060	0
383	20240709	135800	12216430	9060	9060	9060	9060	0
384	20240709	135700	12216430	9060	9060	9060	9060	0
385	20240709	135600	12216430	9060	9060	9060	9060	0
386	20240709	135500	12216430	9060	9060	9060	9060	0
387	20240709	135400	12216430	9060	9060	9060	9060	0
388	20240709	135300	12216430	9060	9060	9060	9060	0
389	20240709	135200	12216430	9060	9060	9060	9060	4
390	20240709	135100	12180190	9050	9050	9050	9050	0
391	20240709	135000	12180190	9050	9050	9050	9050	0
392	20240709	134900	12180190	9050	9050	9050	9050	0
393	20240709	134800	12180190	9050	9050	9050	9050	0
394	20240709	134700	12180190	9050	9050	9050	9050	27
395	20240709	134600	11935840	9040	9040	9040	9040	0
396	20240709	134500	11935840	9040	9050	9050	9040	94
397	20240709	134400	11085240	9050	9050	9050	9050	0
398	20240709	134300	11085240	9050	9050	9050	9050	0
399	20240709	134200	11085240	9050	9050	9050	9050	0
400	20240709	134100	11085240	9050	9050	9050	9050	0
401	20240709	134000	11085240	9050	9050	9050	9050	0
402	20240709	133900	11085240	9050	9050	9050	9050	0
403	20240709	133800	11085240	9050	9050	9050	9050	0
404	20240709	133700	11085240	9050	9050	9050	9050	0
405	20240709	133600	11085240	9050	9050	9050	9050	0
406	20240709	133500	11085240	9050	9050	9050	9050	0
407	20240709	133400	11085240	9050	9050	9050	9050	0
408	20240709	133300	11085240	9050	9050	9050	9050	0
409	20240709	133200	11085240	9050	9050	9050	9050	0
410	20240709	133100	11085240	9050	9050	9050	9050	0
411	20240709	133000	11085240	9050	9050	9050	9050	0
412	20240709	132900	11085240	9050	9050	9050	9050	0
413	20240709	132800	11085240	9050	9050	9050	9050	0
414	20240709	132700	11085240	9050	9050	9050	9050	0
415	20240709	132600	11085240	9050	9050	9050	9050	0
416	20240709	132500	11085240	9050	9050	9050	9050	0
417	20240709	132400	11085240	9050	9050	9050	9050	0
418	20240709	132300	11085240	9050	9050	9050	9050	8
419	20240709	132200	11012840	9050	9050	9050	9050	48
420	20240709	132100	10578440	9050	9050	9050	9050	45
421	20240709	132000	10171190	9070	9070	9070	9070	0
422	20240709	131900	10171190	9070	9070	9070	9070	0
423	20240709	131800	10171190	9070	9070	9070	9070	0
424	20240709	131700	10171190	9070	9060	9070	9060	5
425	20240709	131600	10125880	9050	9050	9050	9050	0
426	20240709	131500	10125880	9050	9050	9050	9050	0
427	20240709	131400	10125880	9050	9050	9050	9050	0
428	20240709	131300	10125880	9050	9050	9050	9050	0
429	20240709	131200	10125880	9050	9050	9050	9050	0
430	20240709	131100	10125880	9050	9050	9050	9050	0
431	20240709	131000	10125880	9050	9050	9050	9050	0
432	20240709	130900	10125880	9050	9050	9050	9050	0
433	20240709	130800	10125880	9050	9050	9050	9050	0
434	20240709	130700	10125880	9050	9050	9050	9050	0
435	20240709	130600	10125880	9050	9050	9050	9050	0
436	20240709	130500	10125880	9050	9050	9050	9050	0
437	20240709	130400	10125880	9050	9050	9050	9050	0
438	20240709	130300	10125880	9050	9050	9050	9050	0
439	20240709	130200	10125880	9050	9060	9060	9050	7
440	20240709	130100	10062470	9070	9070	9070	9070	0
441	20240709	130000	10062470	9070	9070	9070	9070	0
442	20240709	125900	10062470	9070	9070	9070	9070	0
443	20240709	125800	10062470	9070	9070	9070	9070	0
444	20240709	125700	10062470	9070	9070	9070	9070	0
445	20240709	125600	10062470	9070	9070	9070	9070	0
446	20240709	125500	10062470	9070	9070	9070	9070	0
447	20240709	125400	10062470	9070	9070	9070	9070	2
448	20240709	125300	10044330	9070	9070	9070	9070	0
449	20240709	125200	10044330	9070	9070	9070	9070	0
450	20240709	125100	10044330	9070	9040	9070	9040	146
451	20240709	125000	8723170	9040	9040	9040	9040	1
452	20240709	124900	8714130	9040	9050	9050	9040	116
453	20240709	124800	7664500	9050	9050	9050	9050	0
454	20240709	124700	7664500	9050	9050	9050	9050	0
455	20240709	124600	7664500	9050	9050	9050	9050	0
456	20240709	124500	7664500	9050	9050	9050	9050	0
457	20240709	124400	7664500	9050	9050	9050	9050	0
458	20240709	124300	7664500	9050	9070	9070	9050	23
459	20240709	124200	7456290	9070	9070	9070	9070	0
460	20240709	124100	7456290	9070	9070	9070	9070	0
461	20240709	124000	7456290	9070	9070	9070	9070	0
462	20240709	123900	7456290	9070	9070	9070	9070	0
463	20240709	123800	7456290	9070	9070	9070	9070	0
464	20240709	123700	7456290	9070	9070	9070	9070	0
465	20240709	123600	7456290	9070	9070	9070	9070	0
466	20240709	123500	7456290	9070	9070	9070	9070	0
467	20240709	123400	7456290	9070	9070	9070	9070	0
468	20240709	123300	7456290	9070	9070	9070	9070	0
469	20240709	123200	7456290	9070	9070	9070	9070	0
470	20240709	123100	7456290	9070	9070	9070	9070	0
471	20240709	123000	7456290	9070	9070	9070	9070	0
472	20240709	122900	7456290	9070	9070	9070	9070	1
473	20240709	122800	7447220	9060	9060	9060	9060	0
474	20240709	122700	7447220	9060	9060	9060	9060	0
475	20240709	122600	7447220	9060	9060	9060	9060	0
476	20240709	122500	7447220	9060	9060	9060	9060	0
477	20240709	122400	7447220	9060	9060	9060	9060	0
478	20240709	122300	7447220	9060	9060	9060	9060	0
479	20240709	122200	7447220	9060	9060	9060	9060	26
480	20240709	122100	7211660	9070	9070	9070	9070	0
481	20240709	122000	7211660	9070	9070	9070	9070	0
482	20240709	121900	7211660	9070	9040	9070	9040	66
483	20240709	121800	6614370	9040	9040	9040	9040	7
484	20240709	121700	6551090	9050	9050	9050	9050	67
485	20240709	121600	5944740	9050	9050	9050	9050	0
486	20240709	121500	5944740	9050	9050	9050	9050	0
487	20240709	121400	5944740	9050	9050	9050	9050	0
488	20240709	121300	5944740	9050	9050	9050	9050	0
489	20240709	121200	5944740	9050	9050	9050	9050	0
490	20240709	121100	5944740	9050	9050	9050	9050	0
491	20240709	121000	5944740	9050	9050	9050	9050	0
492	20240709	120900	5944740	9050	9050	9050	9050	0
493	20240709	120800	5944740	9050	9050	9050	9050	0
494	20240709	120700	5944740	9050	9050	9050	9050	0
495	20240709	120600	5944740	9050	9050	9050	9050	0
496	20240709	120500	5944740	9050	9050	9050	9050	0
497	20240709	120400	5944740	9050	9050	9050	9050	0
498	20240709	120300	5944740	9050	9050	9050	9050	0
499	20240709	120200	5944740	9050	9050	9050	9050	0
500	20240709	120100	5944740	9050	9050	9050	9050	0
501	20240709	120000	5944740	9050	9050	9050	9050	0
502	20240709	115900	5944740	9050	9050	9050	9050	0
503	20240709	115800	5944740	9050	9050	9050	9050	0
504	20240709	115700	5944740	9050	9050	9050	9050	0
505	20240709	115600	5944740	9050	9050	9050	9050	0
506	20240709	115500	5944740	9050	9050	9050	9050	1
507	20240709	115400	5935690	9050	9050	9050	9050	0
508	20240709	115300	5935690	9050	9050	9050	9050	0
509	20240709	115200	5935690	9050	9050	9050	9050	0
510	20240709	115100	5935690	9050	9050	9050	9050	0
511	20240709	115000	5935690	9050	9050	9050	9050	23
512	20240709	114900	5727540	9070	9070	9070	9070	0
513	20240709	114800	5727540	9070	9070	9070	9070	1
514	20240709	114700	5718470	9070	9070	9070	9070	0
515	20240709	114600	5718470	9070	9070	9070	9070	0
516	20240709	114500	5718470	9070	9070	9070	9070	0
517	20240709	114400	5718470	9070	9070	9070	9070	0
518	20240709	114300	5718470	9070	9070	9070	9070	0
519	20240709	114200	5718470	9070	9070	9070	9070	0
520	20240709	114100	5718470	9070	9070	9070	9070	0
521	20240709	114000	5718470	9070	9070	9070	9070	0
522	20240709	113900	5718470	9070	9070	9070	9070	0
523	20240709	113800	5718470	9070	9070	9070	9070	0
524	20240709	113700	5718470	9070	9070	9070	9070	0
525	20240709	113600	5718470	9070	9070	9070	9070	0
526	20240709	113500	5718470	9070	9070	9070	9070	0
527	20240709	113400	5718470	9070	9070	9070	9070	0
528	20240709	113300	5718470	9070	9070	9070	9070	0
529	20240709	113200	5718470	9070	9070	9070	9070	0
530	20240709	113100	5718470	9070	9070	9070	9070	0
531	20240709	113000	5718470	9070	9070	9070	9070	0
532	20240709	112900	5718470	9070	9070	9070	9050	7
533	20240709	112800	5655020	9040	9040	9040	9040	0
534	20240709	112700	5655020	9040	9040	9040	9040	0
535	20240709	112600	5655020	9040	9040	9040	9040	0
536	20240709	112500	5655020	9040	9040	9040	9040	0
537	20240709	112400	5655020	9040	9040	9040	9040	3
538	20240709	112300	5627900	9040	9040	9040	9040	0
539	20240709	112200	5627900	9040	9040	9040	9040	0
540	20240709	112100	5627900	9040	9050	9050	9040	101
541	20240709	112000	4713910	9070	9070	9070	9070	0
542	20240709	111900	4713910	9070	9070	9070	9070	0
543	20240709	111800	4713910	9070	9070	9070	9070	0
544	20240709	111700	4713910	9070	9070	9070	9070	0
545	20240709	111600	4713910	9070	9070	9070	9070	0
546	20240709	111500	4713910	9070	9070	9070	9070	1
547	20240709	111400	4704840	9040	9040	9040	9040	0
548	20240709	111300	4704840	9040	9040	9040	9040	0
549	20240709	111200	4704840	9040	9040	9040	9040	0
550	20240709	111100	4704840	9040	9040	9040	9040	0
551	20240709	111000	4704840	9040	9040	9040	9040	0
552	20240709	110900	4704840	9040	9040	9040	9040	0
553	20240709	110800	4704840	9040	9040	9040	9040	0
554	20240709	110700	4704840	9040	9040	9040	9040	0
555	20240709	110600	4704840	9040	9040	9040	9040	0
556	20240709	110500	4704840	9040	9040	9040	9040	0
557	20240709	110400	4704840	9040	9040	9040	9040	0
558	20240709	110300	4704840	9040	9040	9040	9040	0
559	20240709	110200	4704840	9040	9040	9040	9040	0
560	20240709	110100	4704840	9040	9040	9040	9040	0
561	20240709	110000	4704840	9040	9040	9040	9040	0
562	20240709	105900	4704840	9040	9040	9040	9040	0
563	20240709	105800	4704840	9040	9050	9050	9040	5
564	20240709	105700	4659600	9050	9050	9050	9050	1
565	20240709	105600	4650550	9050	9050	9050	9050	0
566	20240709	105500	4650550	9050	9050	9050	9050	87
567	20240709	105400	3863200	9070	9070	9070	9070	0
568	20240709	105300	3863200	9070	9070	9070	9070	0
569	20240709	105200	3863200	9070	9070	9070	9070	0
570	20240709	105100	3863200	9070	9070	9070	9070	0
571	20240709	105000	3863200	9070	9070	9070	9070	0
572	20240709	104900	3863200	9070	9070	9070	9070	0
573	20240709	104800	3863200	9070	9070	9070	9070	0
574	20240709	104700	3863200	9070	9070	9070	9070	0
575	20240709	104600	3863200	9070	9070	9070	9070	0
576	20240709	104500	3863200	9070	9070	9070	9070	0
577	20240709	104400	3863200	9070	9070	9070	9070	0
578	20240709	104300	3863200	9070	9070	9070	9070	0
579	20240709	104200	3863200	9070	9070	9070	9070	0
580	20240709	104100	3863200	9070	9070	9070	9070	0
581	20240709	104000	3863200	9070	9070	9070	9070	0
582	20240709	103900	3863200	9070	9070	9070	9070	0
583	20240709	103800	3863200	9070	9070	9070	9070	0
584	20240709	103700	3863200	9070	9070	9070	9070	0
585	20240709	103600	3863200	9070	9070	9070	9070	0
586	20240709	103500	3863200	9070	9070	9070	9070	0
587	20240709	103400	3863200	9070	9070	9070	9070	0
588	20240709	103300	3863200	9070	9070	9070	9070	0
589	20240709	103200	3863200	9070	9070	9070	9070	0
590	20240709	103100	3863200	9070	9070	9070	9070	0
591	20240709	103000	3863200	9070	9070	9070	9070	0
592	20240709	102900	3863200	9070	9070	9070	9070	5
593	20240709	102800	3817850	9050	9050	9050	9050	1
594	20240709	102700	3808800	9050	9050	9050	9050	0
595	20240709	102600	3808800	9050	9050	9050	9050	0
596	20240709	102500	3808800	9050	9050	9050	9050	0
597	20240709	102400	3808800	9050	9050	9050	9050	0
598	20240709	102300	3808800	9050	9050	9050	9050	0
599	20240709	102200	3808800	9050	9050	9050	9050	28
600	20240709	102100	3555400	9040	9040	9040	9040	0
601	20240709	102000	3555400	9040	9040	9040	9040	0
602	20240709	101900	3555400	9040	9040	9040	9040	0
603	20240709	101800	3555400	9040	9040	9040	9040	0
604	20240709	101700	3555400	9040	9040	9040	9040	0
605	20240709	101600	3555400	9040	9070	9070	9040	2
606	20240709	101500	3537290	9070	9070	9070	9070	0
607	20240709	101400	3537290	9070	9070	9070	9070	0
608	20240709	101300	3537290	9070	9070	9070	9070	0
609	20240709	101200	3537290	9070	9070	9070	9070	0
610	20240709	101100	3537290	9070	9070	9070	9070	0
611	20240709	101000	3537290	9070	9070	9070	9070	0
612	20240709	100900	3537290	9070	9070	9070	9070	0
613	20240709	100800	3537290	9070	9070	9070	9070	0
614	20240709	100700	3537290	9070	9070	9070	9070	0
615	20240709	100600	3537290	9070	9070	9070	9070	0
616	20240709	100500	3537290	9070	9070	9070	9070	0
617	20240709	100400	3537290	9070	9070	9070	9070	0
618	20240709	100300	3537290	9070	9070	9070	9070	0
619	20240709	100200	3537290	9070	9070	9070	9070	0
620	20240709	100100	3537290	9070	9070	9070	9070	0
621	20240709	100000	3537290	9070	9070	9070	9070	1
622	20240709	095900	3528220	9040	9040	9040	9040	0
623	20240709	095800	3528220	9040	9040	9040	9040	0
624	20240709	095700	3528220	9040	9040	9040	9040	0
625	20240709	095600	3528220	9040	9040	9040	9040	0
626	20240709	095500	3528220	9040	9040	9040	9040	0
627	20240709	095400	3528220	9040	9040	9040	9040	0
628	20240709	095300	3528220	9040	9040	9040	9040	0
629	20240709	095200	3528220	9040	9040	9040	9040	0
630	20240709	095100	3528220	9040	9040	9040	9040	24
631	20240709	095000	3311260	9040	9040	9040	9040	0
632	20240709	094900	3311260	9040	9040	9040	9040	0
633	20240709	094800	3311260	9040	9040	9040	9040	26
634	20240709	094700	3076220	9040	9040	9040	9040	0
635	20240709	094600	3076220	9040	9040	9040	9040	0
636	20240709	094500	3076220	9040	9040	9040	9040	0
637	20240709	094400	3076220	9040	9040	9040	9040	0
638	20240709	094300	3076220	9040	9040	9040	9040	0
639	20240709	094200	3076220	9040	9040	9040	9040	0
640	20240709	094100	3076220	9040	9040	9040	9040	0
641	20240709	094000	3076220	9040	9040	9040	9040	0
642	20240709	093900	3076220	9040	9040	9040	9040	1
643	20240709	093800	3067180	9040	9040	9040	9040	0
644	20240709	093700	3067180	9040	9040	9040	9040	0
645	20240709	093600	3067180	9040	9040	9040	9040	0
646	20240709	093500	3067180	9040	9040	9040	9040	0
647	20240709	093400	3067180	9040	9040	9040	9040	0
648	20240709	093300	3067180	9040	9040	9040	9040	0
649	20240709	093200	3067180	9040	9040	9040	9040	0
650	20240709	093100	3067180	9040	9040	9040	9040	3
651	20240709	093000	3040060	9030	9030	9030	9030	0
652	20240709	092900	3040060	9030	9030	9030	9030	0
653	20240709	092800	3040060	9030	9030	9030	9030	0
654	20240709	092700	3040060	9030	9030	9030	9030	0
655	20240709	092600	3040060	9030	9030	9030	9030	0
656	20240709	092500	3040060	9030	9030	9030	9030	0
657	20240709	092400	3040060	9030	9030	9030	9030	0
658	20240709	092300	3040060	9030	9030	9030	9030	0
659	20240709	092200	3040060	9030	9030	9030	9030	0
660	20240709	092100	3040060	9030	9030	9030	9030	0
661	20240709	092000	3040060	9030	9030	9030	9030	0
662	20240709	091900	3040060	9030	9030	9030	9030	0
663	20240709	091800	3040060	9030	9040	9040	9030	28
664	20240709	091700	2787110	9120	9120	9120	9120	0
665	20240709	091600	2787110	9120	9120	9120	9120	0
666	20240709	091500	2787110	9120	9120	9120	9120	0
667	20240709	091400	2787110	9120	9120	9120	9120	0
668	20240709	091300	2787110	9120	9120	9120	9120	0
669	20240709	091200	2787110	9120	9120	9120	9120	0
670	20240709	091100	2787110	9120	9120	9120	9120	0
671	20240709	091000	2787110	9120	9120	9120	9120	0
672	20240709	090900	2787110	9120	9120	9120	9120	0
673	20240709	090800	2787110	9120	9120	9120	9120	0
674	20240709	090700	2787110	9120	9120	9120	9120	0
675	20240709	090600	2787110	9120	9120	9120	9120	0
676	20240709	090500	2787110	9120	9120	9120	9120	0
677	20240709	090400	2787110	9120	9120	9120	9120	0
678	20240709	090300	2787110	9120	9120	9120	9120	0
679	20240709	090200	2787110	9120	9120	9120	9120	0
680	20240709	090100	2787110	9120	9120	9120	9120	0
681	20240709	090000	2787110	9120	9000	9120	9000	309