KissMeData/123420/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202000	247550880	9110	9110	9110	9110	813
3	20240717	201900	247550880	9110	9110	9110	9110	0
4	20240717	201800	247550880	9110	9110	9110	9110	0
5	20240717	201700	247550880	9110	9110	9110	9110	0
6	20240717	201600	247550880	9110	9110	9110	9110	0
7	20240717	201500	247550880	9110	9110	9110	9110	0
8	20240717	201400	247550880	9110	9110	9110	9110	0
9	20240717	201300	247550880	9110	9110	9110	9110	0
10	20240717	201200	247550880	9110	9110	9110	9110	0
11	20240717	201100	247550880	9110	9110	9110	9110	0
12	20240717	201000	247550880	9110	9110	9110	9110	0
13	20240717	200900	247550880	9110	9110	9110	9110	0
14	20240717	200800	247550880	9110	9110	9110	9110	0
15	20240717	200700	247550880	9110	9110	9110	9110	0
16	20240717	200600	247550880	9110	9110	9110	9110	0
17	20240717	200500	247550880	9110	9110	9110	9110	0
18	20240717	200400	247550880	9110	9110	9110	9110	0
19	20240717	200300	247550880	9110	9110	9110	9110	0
20	20240717	200200	247550880	9110	9110	9110	9110	0
21	20240717	200100	247550880	9110	9110	9110	9110	0
22	20240717	200000	247550880	9110	9110	9110	9110	0
23	20240717	195900	247550880	9110	9110	9110	9110	0
24	20240717	195800	247550880	9110	9110	9110	9110	0
25	20240717	195700	247550880	9110	9110	9110	9110	0
26	20240717	195600	247550880	9110	9110	9110	9110	0
27	20240717	195500	247550880	9110	9110	9110	9110	0
28	20240717	195400	247550880	9110	9110	9110	9110	0
29	20240717	195300	247550880	9110	9110	9110	9110	0
30	20240717	195200	247550880	9110	9110	9110	9110	0
31	20240717	195100	247550880	9110	9110	9110	9110	0
32	20240717	195000	247550880	9110	9110	9110	9110	813
33	20240717	194900	247550880	9110	9110	9110	9110	0
34	20240717	194800	247550880	9110	9110	9110	9110	0
35	20240717	194700	247550880	9110	9110	9110	9110	0
36	20240717	194600	247550880	9110	9110	9110	9110	0
37	20240717	194500	247550880	9110	9110	9110	9110	0
38	20240717	194400	247550880	9110	9110	9110	9110	0
39	20240717	194300	247550880	9110	9110	9110	9110	0
40	20240717	194200	247550880	9110	9110	9110	9110	0
41	20240717	194100	247550880	9110	9110	9110	9110	0
42	20240717	194000	247550880	9110	9110	9110	9110	0
43	20240717	193900	247550880	9110	9110	9110	9110	0
44	20240717	193800	247550880	9110	9110	9110	9110	0
45	20240717	193700	247550880	9110	9110	9110	9110	0
46	20240717	193600	247550880	9110	9110	9110	9110	0
47	20240717	193500	247550880	9110	9110	9110	9110	0
48	20240717	193400	247550880	9110	9110	9110	9110	0
49	20240717	193300	247550880	9110	9110	9110	9110	0
50	20240717	193200	247550880	9110	9110	9110	9110	0
51	20240717	193100	247550880	9110	9110	9110	9110	0
52	20240717	193000	247550880	9110	9110	9110	9110	0
53	20240717	192900	247550880	9110	9110	9110	9110	0
54	20240717	192800	247550880	9110	9110	9110	9110	0
55	20240717	192700	247550880	9110	9110	9110	9110	0
56	20240717	192600	247550880	9110	9110	9110	9110	0
57	20240717	192500	247550880	9110	9110	9110	9110	0
58	20240717	192400	247550880	9110	9110	9110	9110	0
59	20240717	192300	247550880	9110	9110	9110	9110	0
60	20240717	192200	247550880	9110	9110	9110	9110	0
61	20240717	192100	247550880	9110	9110	9110	9110	0
62	20240717	192000	247550880	9110	9110	9110	9110	813
63	20240717	191900	247550880	9110	9110	9110	9110	0
64	20240717	191800	247550880	9110	9110	9110	9110	0
65	20240717	191700	247550880	9110	9110	9110	9110	0
66	20240717	191600	247550880	9110	9110	9110	9110	0
67	20240717	191500	247550880	9110	9110	9110	9110	0
68	20240717	191400	247550880	9110	9110	9110	9110	0
69	20240717	191300	247550880	9110	9110	9110	9110	0
70	20240717	191200	247550880	9110	9110	9110	9110	0
71	20240717	191100	247550880	9110	9110	9110	9110	0
72	20240717	191000	247550880	9110	9110	9110	9110	0
73	20240717	190900	247550880	9110	9110	9110	9110	0
74	20240717	190800	247550880	9110	9110	9110	9110	0
75	20240717	190700	247550880	9110	9110	9110	9110	0
76	20240717	190600	247550880	9110	9110	9110	9110	0
77	20240717	190500	247550880	9110	9110	9110	9110	0
78	20240717	190400	247550880	9110	9110	9110	9110	0
79	20240717	190300	247550880	9110	9110	9110	9110	0
80	20240717	190200	247550880	9110	9110	9110	9110	0
81	20240717	190100	247550880	9110	9110	9110	9110	0
82	20240717	190000	247550880	9110	9110	9110	9110	0
83	20240717	185900	247550880	9110	9110	9110	9110	0
84	20240717	185800	247550880	9110	9110	9110	9110	0
85	20240717	185700	247550880	9110	9110	9110	9110	0
86	20240717	185600	247550880	9110	9110	9110	9110	0
87	20240717	185500	247550880	9110	9110	9110	9110	0
88	20240717	185400	247550880	9110	9110	9110	9110	0
89	20240717	185300	247550880	9110	9110	9110	9110	0
90	20240717	185200	247550880	9110	9110	9110	9110	0
91	20240717	185100	247550880	9110	9110	9110	9110	0
92	20240717	185000	247550880	9110	9110	9110	9110	813
93	20240717	184900	247550880	9110	9110	9110	9110	0
94	20240717	184800	247550880	9110	9110	9110	9110	0
95	20240717	184700	247550880	9110	9110	9110	9110	0
96	20240717	184600	247550880	9110	9110	9110	9110	0
97	20240717	184500	247550880	9110	9110	9110	9110	0
98	20240717	184400	247550880	9110	9110	9110	9110	0
99	20240717	184300	247550880	9110	9110	9110	9110	0
100	20240717	184200	247550880	9110	9110	9110	9110	0
101	20240717	184100	247550880	9110	9110	9110	9110	0
102	20240717	184000	247550880	9110	9110	9110	9110	0
103	20240717	183900	247550880	9110	9110	9110	9110	0
104	20240717	183800	247550880	9110	9110	9110	9110	0
105	20240717	183700	247550880	9110	9110	9110	9110	0
106	20240717	183600	247550880	9110	9110	9110	9110	0
107	20240717	183500	247550880	9110	9110	9110	9110	0
108	20240717	183400	247550880	9110	9110	9110	9110	0
109	20240717	183300	247550880	9110	9110	9110	9110	0
110	20240717	183200	247550880	9110	9110	9110	9110	0
111	20240717	183100	247550880	9110	9110	9110	9110	0
112	20240717	183000	247550880	9110	9110	9110	9110	0
113	20240717	182900	247550880	9110	9110	9110	9110	0
114	20240717	182800	247550880	9110	9110	9110	9110	0
115	20240717	182700	247550880	9110	9110	9110	9110	0
116	20240717	182600	247550880	9110	9110	9110	9110	0
117	20240717	182500	247550880	9110	9110	9110	9110	0
118	20240717	182400	247550880	9110	9110	9110	9110	0
119	20240717	182300	247550880	9110	9110	9110	9110	0
120	20240717	182200	247550880	9110	9110	9110	9110	0
121	20240717	182100	247550880	9110	9110	9110	9110	0
122	20240717	182000	247550880	9110	9110	9110	9110	813
123	20240717	181900	247550880	9110	9110	9110	9110	0
124	20240717	181800	247550880	9110	9110	9110	9110	0
125	20240717	181700	247550880	9110	9110	9110	9110	0
126	20240717	181600	247550880	9110	9110	9110	9110	0
127	20240717	181500	247550880	9110	9110	9110	9110	0
128	20240717	181400	247550880	9110	9110	9110	9110	0
129	20240717	181300	247550880	9110	9110	9110	9110	0
130	20240717	181200	247550880	9110	9110	9110	9110	0
131	20240717	181100	247550880	9110	9110	9110	9110	0
132	20240717	181000	247550880	9110	9110	9110	9110	0
133	20240717	180900	247550880	9110	9110	9110	9110	0
134	20240717	180800	247550880	9110	9110	9110	9110	0
135	20240717	180700	247550880	9110	9110	9110	9110	0
136	20240717	180600	247550880	9110	9110	9110	9110	0
137	20240717	180500	247550880	9110	9110	9110	9110	0
138	20240717	180400	247550880	9110	9110	9110	9110	0
139	20240717	180300	247550880	9110	9110	9110	9110	0
140	20240717	180200	247550880	9110	9110	9110	9110	0
141	20240717	180100	247550880	9110	9110	9110	9110	0
142	20240717	180000	247550880	9110	9110	9110	9110	0
143	20240717	175900	247550880	9110	9110	9110	9110	0
144	20240717	175800	247550880	9110	9110	9110	9110	0
145	20240717	175700	247550880	9110	9110	9110	9110	0
146	20240717	175600	247550880	9110	9110	9110	9110	0
147	20240717	175500	247550880	9110	9110	9110	9110	0
148	20240717	175400	247550880	9110	9110	9110	9110	0
149	20240717	175300	247550880	9110	9110	9110	9110	0
150	20240717	175200	247550880	9110	9110	9110	9110	0
151	20240717	175100	247550880	9110	9110	9110	9110	0
152	20240717	175000	247550880	9110	9110	9110	9110	813
153	20240717	174900	247550880	9110	9110	9110	9110	0
154	20240717	174800	247550880	9110	9110	9110	9110	0
155	20240717	174700	247550880	9110	9110	9110	9110	0
156	20240717	174600	247550880	9110	9110	9110	9110	0
157	20240717	174500	247550880	9110	9110	9110	9110	0
158	20240717	174400	247550880	9110	9110	9110	9110	0
159	20240717	174300	247550880	9110	9110	9110	9110	0
160	20240717	174200	247550880	9110	9110	9110	9110	0
161	20240717	174100	247550880	9110	9110	9110	9110	0
162	20240717	174000	247550880	9110	9110	9110	9110	0
163	20240717	173900	247550880	9110	9110	9110	9110	0
164	20240717	173800	247550880	9110	9110	9110	9110	0
165	20240717	173700	247550880	9110	9110	9110	9110	0
166	20240717	173600	247550880	9110	9110	9110	9110	0
167	20240717	173500	247550880	9110	9110	9110	9110	0
168	20240717	173400	247550880	9110	9110	9110	9110	0
169	20240717	173300	247550880	9110	9110	9110	9110	0
170	20240717	173200	247550880	9110	9110	9110	9110	0
171	20240717	173100	247550880	9110	9110	9110	9110	0
172	20240717	173000	247550880	9110	9110	9110	9110	0
173	20240717	172900	247550880	9110	9110	9110	9110	0
174	20240717	172800	247550880	9110	9110	9110	9110	0
175	20240717	172700	247550880	9110	9110	9110	9110	0
176	20240717	172600	247550880	9110	9110	9110	9110	0
177	20240717	172500	247550880	9110	9110	9110	9110	0
178	20240717	172400	247550880	9110	9110	9110	9110	0
179	20240717	172300	247550880	9110	9110	9110	9110	0
180	20240717	172200	247550880	9110	9110	9110	9110	0
181	20240717	172100	247550880	9110	9110	9110	9110	0
182	20240717	172000	247550880	9110	9110	9110	9110	813
183	20240717	171900	247550880	9110	9110	9110	9110	0
184	20240717	171800	247550880	9110	9110	9110	9110	0
185	20240717	171700	247550880	9110	9110	9110	9110	0
186	20240717	171600	247550880	9110	9110	9110	9110	0
187	20240717	171500	247550880	9110	9110	9110	9110	0
188	20240717	171400	247550880	9110	9110	9110	9110	0
189	20240717	171300	247550880	9110	9110	9110	9110	0
190	20240717	171200	247550880	9110	9110	9110	9110	0
191	20240717	171100	247550880	9110	9110	9110	9110	0
192	20240717	171000	247550880	9110	9110	9110	9110	0
193	20240717	170900	247550880	9110	9110	9110	9110	0
194	20240717	170800	247550880	9110	9110	9110	9110	0
195	20240717	170700	247550880	9110	9110	9110	9110	0
196	20240717	170600	247550880	9110	9110	9110	9110	0
197	20240717	170500	247550880	9110	9110	9110	9110	0
198	20240717	170400	247550880	9110	9110	9110	9110	0
199	20240717	170300	247550880	9110	9110	9110	9110	0
200	20240717	170200	247550880	9110	9110	9110	9110	0
201	20240717	170100	247550880	9110	9110	9110	9110	0
202	20240717	170000	247550880	9110	9110	9110	9110	0
203	20240717	165900	247550880	9110	9110	9110	9110	0
204	20240717	165800	247550880	9110	9110	9110	9110	0
205	20240717	165700	247550880	9110	9110	9110	9110	0
206	20240717	165600	247550880	9110	9110	9110	9110	0
207	20240717	165500	247550880	9110	9110	9110	9110	0
208	20240717	165400	247550880	9110	9110	9110	9110	0
209	20240717	165300	247550880	9110	9110	9110	9110	0
210	20240717	165200	247550880	9110	9110	9110	9110	0
211	20240717	165100	247550880	9110	9110	9110	9110	0
212	20240717	165000	247550880	9110	9110	9110	9110	813
213	20240717	164900	247550880	9110	9110	9110	9110	0
214	20240717	164800	247550880	9110	9110	9110	9110	0
215	20240717	164700	247550880	9110	9110	9110	9110	0
216	20240717	164600	247550880	9110	9110	9110	9110	0
217	20240717	164500	247550880	9110	9110	9110	9110	0
218	20240717	164400	247550880	9110	9110	9110	9110	0
219	20240717	164300	247550880	9110	9110	9110	9110	0
220	20240717	164200	247550880	9110	9110	9110	9110	0
221	20240717	164100	247550880	9110	9110	9110	9110	0
222	20240717	164000	247550880	9110	9110	9110	9110	0
223	20240717	163900	247550880	9110	9110	9110	9110	0
224	20240717	163800	247550880	9110	9110	9110	9110	0
225	20240717	163700	247550880	9110	9110	9110	9110	0
226	20240717	163600	247550880	9110	9110	9110	9110	0
227	20240717	163500	247550880	9110	9110	9110	9110	0
228	20240717	163400	247550880	9110	9110	9110	9110	0
229	20240717	163300	247550880	9110	9110	9110	9110	0
230	20240717	163200	247550880	9110	9110	9110	9110	0
231	20240717	163100	247550880	9110	9110	9110	9110	0
232	20240717	163000	247550880	9110	9110	9110	9110	0
233	20240717	162900	247550880	9110	9110	9110	9110	0
234	20240717	162800	247550880	9110	9110	9110	9110	0
235	20240717	162700	247550880	9110	9110	9110	9110	0
236	20240717	162600	247550880	9110	9110	9110	9110	0
237	20240717	162500	247550880	9110	9110	9110	9110	0
238	20240717	162400	247550880	9110	9110	9110	9110	0
239	20240717	162300	247550880	9110	9110	9110	9110	0
240	20240717	162200	247550880	9110	9110	9110	9110	0
241	20240717	162100	247550880	9110	9110	9110	9110	0
242	20240717	162000	247550880	9110	9110	9110	9110	813
243	20240717	161900	247550880	9110	9110	9110	9110	0
244	20240717	161800	247550880	9110	9110	9110	9110	0
245	20240717	161700	247550880	9110	9110	9110	9110	0
246	20240717	161600	247550880	9110	9110	9110	9110	0
247	20240717	161500	247550880	9110	9110	9110	9110	0
248	20240717	161400	247550880	9110	9110	9110	9110	0
249	20240717	161300	247550880	9110	9110	9110	9110	0
250	20240717	161200	247550880	9110	9110	9110	9110	0
251	20240717	161100	247550880	9110	9110	9110	9110	0
252	20240717	161000	247550880	9110	9110	9110	9110	0
253	20240717	160900	247550880	9110	9110	9110	9110	0
254	20240717	160800	247550880	9110	9110	9110	9110	0
255	20240717	160700	247550880	9110	9110	9110	9110	0
256	20240717	160600	247550880	9110	9110	9110	9110	0
257	20240717	160500	247550880	9110	9110	9110	9110	0
258	20240717	160400	247550880	9110	9110	9110	9110	0
259	20240717	160300	247550880	9110	9110	9110	9110	0
260	20240717	160200	247550880	9110	9110	9110	9110	0
261	20240717	160100	247550880	9110	9110	9110	9110	0
262	20240717	160000	247550880	9110	9110	9110	9110	0
263	20240717	155900	247550880	9110	9110	9110	9110	0
264	20240717	155800	247550880	9110	9110	9110	9110	0
265	20240717	155700	247550880	9110	9110	9110	9110	0
266	20240717	155600	247550880	9110	9110	9110	9110	0
267	20240717	155500	247550880	9110	9110	9110	9110	0
268	20240717	155400	247550880	9110	9110	9110	9110	0
269	20240717	155300	247550880	9110	9110	9110	9110	0
270	20240717	155200	247550880	9110	9110	9110	9110	0
271	20240717	155100	247550880	9110	9110	9110	9110	0
272	20240717	155000	247550880	9110	9110	9110	9110	813
273	20240717	154900	247550880	9110	9110	9110	9110	0
274	20240717	154800	247550880	9110	9110	9110	9110	0
275	20240717	154700	247550880	9110	9110	9110	9110	0
276	20240717	154600	247550880	9110	9110	9110	9110	0
277	20240717	154500	247550880	9110	9110	9110	9110	0
278	20240717	154400	247550880	9110	9110	9110	9110	0
279	20240717	154300	247550880	9110	9110	9110	9110	0
280	20240717	154200	247550880	9110	9110	9110	9110	0
281	20240717	154100	247550880	9110	9110	9110	9110	0
282	20240717	154000	247550880	9110	9110	9110	9110	0
283	20240717	153900	247550880	9110	9110	9110	9110	0
284	20240717	153800	247550880	9110	9110	9110	9110	0
285	20240717	153700	247550880	9110	9110	9110	9110	0
286	20240717	153600	247550880	9110	9110	9110	9110	0
287	20240717	153500	247550880	9110	9110	9110	9110	0
288	20240717	153400	247550880	9110	9110	9110	9110	0
289	20240717	153300	247550880	9110	9110	9110	9110	0
290	20240717	153200	247550880	9110	9110	9110	9110	0
291	20240717	153100	247550880	9110	9110	9110	9110	0
292	20240717	153000	247550880	9110	9110	9110	9110	813
293	20240717	152900	240144450	9080	9080	9080	9080	0
294	20240717	152800	240144450	9080	9080	9080	9080	0
295	20240717	152700	240144450	9080	9080	9080	9080	0
296	20240717	152600	240144450	9080	9080	9080	9080	0
297	20240717	152500	240144450	9080	9080	9080	9080	0
298	20240717	152400	240144450	9080	9080	9080	9080	0
299	20240717	152300	240144450	9080	9080	9080	9080	0
300	20240717	152200	240144450	9080	9080	9080	9080	0
301	20240717	152100	240144450	9080	9080	9080	9080	0
302	20240717	152000	240144450	9080	9080	9080	9080	0
303	20240717	151900	240144450	9080	9040	9080	8990	1492
304	20240717	151800	226637500	9040	9040	9040	9040	100
305	20240717	151700	225733500	9040	9040	9040	9040	0
306	20240717	151600	225733500	9040	9040	9040	9040	8
307	20240717	151500	225661180	9050	9050	9050	9010	55
308	20240717	151400	225165550	9010	9010	9010	9010	100
309	20240717	151300	224264550	9010	9010	9010	9010	2
310	20240717	151200	224246530	9010	9010	9010	9010	0
311	20240717	151100	224246530	9010	9010	9010	9010	113
312	20240717	151000	223228400	9010	9010	9010	9010	20
313	20240717	150900	223048200	9060	9060	9060	9060	0
314	20240717	150800	223048200	9060	9060	9060	9060	0
315	20240717	150700	223048200	9060	9060	9060	9060	0
316	20240717	150600	223048200	9060	9060	9060	9060	0
317	20240717	150500	223048200	9060	9060	9060	9060	1
318	20240717	150400	223039140	9020	9020	9020	9020	78
319	20240717	150300	222335580	9060	9060	9060	9060	0
320	20240717	150200	222335580	9060	9060	9060	9060	0
321	20240717	150100	222335580	9060	9060	9060	9060	1
322	20240717	150000	222326520	9070	9070	9070	9070	2
323	20240717	145900	222308380	9020	9020	9020	9020	0
324	20240717	145800	222308380	9020	9020	9020	9020	200
325	20240717	145700	220504380	9020	9020	9020	9020	0
326	20240717	145600	220504380	9020	9020	9020	9020	0
327	20240717	145500	220504380	9020	9020	9020	9020	0
328	20240717	145400	220504380	9020	9020	9020	9020	0
329	20240717	145300	220504380	9020	9020	9020	9020	496
330	20240717	145200	216030460	9010	9010	9010	9010	0
331	20240717	145100	216030460	9010	9010	9010	9010	0
332	20240717	145000	216030460	9010	9010	9010	9010	726
333	20240717	144900	209489200	9010	9030	9030	9010	460
334	20240717	144800	205335840	9030	9030	9030	9030	0
335	20240717	144700	205335840	9030	9030	9030	9030	0
336	20240717	144600	205335840	9030	9040	9040	9030	52
337	20240717	144500	204866000	9040	9040	9040	9040	5
338	20240717	144400	204820800	9040	9070	9070	9040	160
339	20240717	144300	203371280	9070	9070	9070	9070	0
340	20240717	144200	203371280	9070	9070	9070	9070	398
341	20240717	144100	199761420	9070	9070	9070	9070	0
342	20240717	144000	199761420	9070	9070	9070	9070	0
343	20240717	143900	199761420	9070	9070	9070	9070	0
344	20240717	143800	199761420	9070	9070	9070	9070	0
345	20240717	143700	199761420	9070	9070	9070	9070	0
346	20240717	143600	199761420	9070	9070	9070	9070	0
347	20240717	143500	199761420	9070	9070	9070	9070	0
348	20240717	143400	199761420	9070	9070	9070	9070	311
349	20240717	143300	196940650	9070	9070	9070	9070	0
350	20240717	143200	196940650	9070	9070	9070	9070	0
351	20240717	143100	196940650	9070	9070	9070	9070	0
352	20240717	143000	196940650	9070	9070	9070	9070	0
353	20240717	142900	196940650	9070	9070	9070	9070	1
354	20240717	142800	196931580	9070	9070	9070	9070	0
355	20240717	142700	196931580	9070	9070	9070	9070	0
356	20240717	142600	196931580	9070	9070	9070	9070	0
357	20240717	142500	196931580	9070	9070	9070	9070	470
358	20240717	142400	192668680	9070	9070	9070	9070	8
359	20240717	142300	192596120	9080	9080	9080	9080	10
360	20240717	142200	192505320	9080	9070	9080	9070	39
361	20240717	142100	192151420	9070	9070	9070	9070	20
362	20240717	142000	191970020	9080	9080	9080	9080	0
363	20240717	141900	191970020	9080	9080	9080	9080	3
364	20240717	141800	191942780	9080	9080	9080	9080	0
365	20240717	141700	191942780	9080	9080	9080	9080	1
366	20240717	141600	191933700	9090	9090	9090	9090	0
367	20240717	141500	191933700	9090	9090	9090	9090	0
368	20240717	141400	191933700	9090	9090	9090	9090	0
369	20240717	141300	191933700	9090	9090	9090	9090	0
370	20240717	141200	191933700	9090	9090	9090	9090	0
371	20240717	141100	191933700	9090	9090	9090	9090	0
372	20240717	141000	191933700	9090	9090	9090	9090	4
373	20240717	140900	191897340	9080	9080	9080	9080	0
374	20240717	140800	191897340	9080	9070	9080	9070	610
375	20240717	140700	186360220	9040	9040	9040	9040	0
376	20240717	140600	186360220	9040	9040	9040	9040	0
377	20240717	140500	186360220	9040	9040	9040	9040	0
378	20240717	140400	186360220	9040	9040	9040	9040	0
379	20240717	140300	186360220	9040	9040	9040	9040	0
380	20240717	140200	186360220	9040	9040	9040	9040	0
381	20240717	140100	186360220	9040	9040	9040	9040	0
382	20240717	140000	186360220	9040	9040	9040	9040	0
383	20240717	135900	186360220	9040	9040	9040	9040	1
384	20240717	135800	186351180	9080	9080	9080	9080	0
385	20240717	135700	186351180	9080	9080	9080	9080	0
386	20240717	135600	186351180	9080	9080	9080	9080	0
387	20240717	135500	186351180	9080	9080	9080	9080	0
388	20240717	135400	186351180	9080	9080	9080	9080	0
389	20240717	135300	186351180	9080	9080	9080	9080	22
390	20240717	135200	186151420	9080	9080	9080	9080	0
391	20240717	135100	186151420	9080	9080	9080	9080	0
392	20240717	135000	186151420	9080	9080	9080	9080	38
393	20240717	134900	185806380	9080	9080	9080	9080	374
394	20240717	134800	182410460	9080	9080	9080	9080	0
395	20240717	134700	182410460	9080	9080	9080	9080	70
396	20240717	134600	181774860	9080	9080	9080	9080	0
397	20240717	134500	181774860	9080	9080	9080	9080	0
398	20240717	134400	181774860	9080	9080	9080	9080	0
399	20240717	134300	181774860	9080	9070	9080	9070	25
400	20240717	134200	181548070	9070	9070	9070	9070	0
401	20240717	134100	181548070	9070	9070	9070	9070	5
402	20240717	134000	181502720	9070	9070	9070	9070	1
403	20240717	133900	181493650	9070	9070	9070	9070	0
404	20240717	133800	181493650	9070	9070	9070	9070	0
405	20240717	133700	181493650	9070	9070	9070	9070	0
406	20240717	133600	181493650	9070	9070	9070	9070	0
407	20240717	133500	181493650	9070	9070	9070	9070	0
408	20240717	133400	181493650	9070	9070	9070	9070	0
409	20240717	133300	181493650	9070	9070	9070	9070	0
410	20240717	133200	181493650	9070	9070	9070	9070	0
411	20240717	133100	181493650	9070	9010	9070	9010	326
412	20240717	133000	178540130	9010	9060	9060	9010	153
413	20240717	132900	177156300	9070	9070	9070	9070	0
414	20240717	132800	177156300	9070	9070	9070	9070	11
415	20240717	132700	177056530	9070	9070	9070	9070	0
416	20240717	132600	177056530	9070	9070	9070	9070	0
417	20240717	132500	177056530	9070	9070	9070	9070	0
418	20240717	132400	177056530	9070	9070	9070	9070	0
419	20240717	132300	177056530	9070	9070	9070	9070	6
420	20240717	132200	177002110	9070	9070	9070	9070	0
421	20240717	132100	177002110	9070	9070	9070	9070	0
422	20240717	132000	177002110	9070	9070	9070	9070	567
423	20240717	131900	171859420	9080	9080	9080	9080	0
424	20240717	131800	171859420	9080	9080	9080	9080	0
425	20240717	131700	171859420	9080	9080	9080	9080	563
426	20240717	131600	166747380	9080	9080	9080	9080	0
427	20240717	131500	166747380	9080	9080	9080	9080	0
428	20240717	131400	166747380	9080	9080	9080	9080	0
429	20240717	131300	166747380	9080	9080	9080	9080	0
430	20240717	131200	166747380	9080	9080	9080	9080	0
431	20240717	131100	166747380	9080	9080	9080	9080	0
432	20240717	131000	166747380	9080	9080	9080	9080	0
433	20240717	130900	166747380	9080	9080	9080	9080	0
434	20240717	130800	166747380	9080	9080	9080	9080	0
435	20240717	130700	166747380	9080	9080	9080	9080	2
436	20240717	130600	166729220	9110	9110	9110	9110	0
437	20240717	130500	166729220	9110	9110	9110	9110	30
438	20240717	130400	166455920	9110	9110	9110	9110	3
439	20240717	130300	166428590	9110	9110	9110	9110	3
440	20240717	130200	166401260	9110	9110	9110	9110	1
441	20240717	130100	166392150	9110	9110	9110	9110	0
442	20240717	130000	166392150	9110	9110	9110	9110	0
443	20240717	125900	166392150	9110	9110	9110	9110	0
444	20240717	125800	166392150	9110	9110	9110	9110	0
445	20240717	125700	166392150	9110	9110	9110	9110	0
446	20240717	125600	166392150	9110	9110	9110	9110	0
447	20240717	125500	166392150	9110	9110	9110	9110	0
448	20240717	125400	166392150	9110	9110	9110	9110	9
449	20240717	125300	166310160	9100	9100	9100	9100	4
450	20240717	125200	166273760	9100	9100	9100	9100	0
451	20240717	125100	166273760	9100	9100	9100	9100	0
452	20240717	125000	166273760	9100	9100	9100	9100	0
453	20240717	124900	166273760	9100	9100	9100	9100	1
454	20240717	124800	166264660	9080	9080	9080	9080	0
455	20240717	124700	166264660	9080	9080	9080	9080	154
456	20240717	124600	164866340	9080	9080	9080	9080	0
457	20240717	124500	164866340	9080	9080	9080	9080	0
458	20240717	124400	164866340	9080	9080	9080	9080	0
459	20240717	124300	164866340	9080	9080	9080	9080	1
460	20240717	124200	164857260	9110	9110	9110	9110	0
461	20240717	124100	164857260	9110	9110	9110	9110	285
462	20240717	124000	162260910	9110	9110	9110	9110	0
463	20240717	123900	162260910	9110	9110	9110	9110	0
464	20240717	123800	162260910	9110	9110	9110	9110	0
465	20240717	123700	162260910	9110	9110	9110	9110	100
466	20240717	123600	161349910	9110	9110	9110	9110	0
467	20240717	123500	161349910	9110	9110	9110	9110	0
468	20240717	123400	161349910	9110	9110	9110	9110	0
469	20240717	123300	161349910	9110	9110	9110	9110	0
470	20240717	123200	161349910	9110	9110	9110	9110	0
471	20240717	123100	161349910	9110	9110	9110	9110	0
472	20240717	123000	161349910	9110	9110	9110	9110	118
473	20240717	122900	160274930	9110	9110	9110	9110	0
474	20240717	122800	160274930	9110	9110	9110	9110	0
475	20240717	122700	160274930	9110	9110	9110	9110	0
476	20240717	122600	160274930	9110	9110	9110	9110	5
477	20240717	122500	160229380	9120	9120	9120	9120	0
478	20240717	122400	160229380	9120	9120	9120	9120	0
479	20240717	122300	160229380	9120	9120	9120	9120	0
480	20240717	122200	160229380	9120	9120	9120	9120	0
481	20240717	122100	160229380	9120	9120	9120	9120	0
482	20240717	122000	160229380	9120	9120	9120	9120	0
483	20240717	121900	160229380	9120	9120	9120	9120	0
484	20240717	121800	160229380	9120	9120	9120	9120	26
485	20240717	121700	159992260	9120	9120	9120	9120	0
486	20240717	121600	159992260	9120	9120	9120	9120	0
487	20240717	121500	159992260	9120	9120	9120	9120	0
488	20240717	121400	159992260	9120	9120	9120	9120	100
489	20240717	121300	159080260	9110	9110	9110	9110	71
490	20240717	121200	158433450	9110	9110	9110	9110	0
491	20240717	121100	158433450	9110	9110	9110	9110	0
492	20240717	121000	158433450	9110	9110	9110	9110	9
493	20240717	120900	158351460	9110	9110	9110	9110	0
494	20240717	120800	158351460	9110	9110	9110	9110	0
495	20240717	120700	158351460	9110	9110	9110	9110	0
496	20240717	120600	158351460	9110	9110	9110	9110	0
497	20240717	120500	158351460	9110	9110	9110	9110	0
498	20240717	120400	158351460	9110	9110	9110	9110	0
499	20240717	120300	158351460	9110	9110	9110	9110	0
500	20240717	120200	158351460	9110	9110	9110	9110	0
501	20240717	120100	158351460	9110	9110	9110	9110	0
502	20240717	120000	158351460	9110	9110	9110	9110	71
503	20240717	115900	157704650	9110	9110	9110	9110	40
504	20240717	115800	157340250	9120	9120	9120	9120	1
505	20240717	115700	157331130	9110	9110	9110	9110	0
506	20240717	115600	157331130	9110	9110	9110	9110	0
507	20240717	115500	157331130	9110	9110	9110	9110	422
508	20240717	115400	153486710	9090	9090	9090	9090	20
509	20240717	115300	153304910	9090	9090	9090	9090	100
510	20240717	115200	152395910	9110	9110	9110	9110	0
511	20240717	115100	152395910	9110	9110	9110	9110	0
512	20240717	115000	152395910	9110	9110	9110	9110	0
513	20240717	114900	152395910	9110	9110	9110	9110	0
514	20240717	114800	152395910	9110	9110	9110	9110	104
515	20240717	114700	151448470	9100	9100	9100	9100	0
516	20240717	114600	151448470	9100	9100	9100	9100	0
517	20240717	114500	151448470	9100	9100	9100	9100	0
518	20240717	114400	151448470	9100	9100	9100	9100	0
519	20240717	114300	151448470	9100	9100	9100	9100	0
520	20240717	114200	151448470	9100	9090	9100	9090	300
521	20240717	114100	148718500	9090	9090	9090	9090	0
522	20240717	114000	148718500	9090	9090	9090	9090	0
523	20240717	113900	148718500	9090	9090	9090	9090	1
524	20240717	113800	148709410	9070	9070	9070	9070	50
525	20240717	113700	148255910	9070	9070	9070	9070	200
526	20240717	113600	146441910	9080	9070	9080	9070	341
527	20240717	113500	143346200	9020	9020	9020	9020	1837
528	20240717	113400	126776460	9020	9020	9020	9020	0
529	20240717	113300	126776460	9020	9020	9020	9020	0
530	20240717	113200	126776460	9020	9020	9020	9020	250
531	20240717	113100	124521460	9020	9050	9050	9020	65
532	20240717	113000	123935040	9050	9050	9050	9050	0
533	20240717	112900	123935040	9050	9050	9050	9050	0
534	20240717	112800	123935040	9050	9050	9050	9050	0
535	20240717	112700	123935040	9050	9050	9050	9050	0
536	20240717	112600	123935040	9050	9050	9050	9050	15
537	20240717	112500	123799290	9050	9050	9050	9050	0
538	20240717	112400	123799290	9050	9050	9050	9050	0
539	20240717	112300	123799290	9050	9050	9050	9050	1
540	20240717	112200	123790240	9050	9050	9060	9050	239
541	20240717	112100	121626450	9050	9040	9050	9040	968
542	20240717	112000	112866070	9040	9040	9040	9040	1
543	20240717	111900	112857030	9040	9040	9040	9040	1
544	20240717	111800	112847990	9020	9020	9020	9020	20
545	20240717	111700	112667590	9020	9020	9020	9020	0
546	20240717	111600	112667590	9020	9020	9020	9020	22
547	20240717	111500	112469150	9020	9020	9020	9020	135
548	20240717	111400	111251450	9020	9020	9020	9020	0
549	20240717	111300	111251450	9020	9020	9020	9020	0
550	20240717	111200	111251450	9020	9030	9030	9020	596
551	20240717	111100	105872090	9020	9020	9020	9020	0
552	20240717	111000	105872090	9020	9020	9020	9020	0
553	20240717	110900	105872090	9020	9030	9030	9020	16
554	20240717	110800	105727760	9030	9030	9030	9030	0
555	20240717	110700	105727760	9030	9030	9030	9030	0
556	20240717	110600	105727760	9030	9030	9030	9030	0
557	20240717	110500	105727760	9030	9030	9030	9030	1
558	20240717	110400	105718730	9030	9030	9030	9030	0
559	20240717	110300	105718730	9030	9030	9030	9030	0
560	20240717	110200	105718730	9030	9030	9030	9030	155
561	20240717	110100	104319080	9010	9010	9010	9010	0
562	20240717	110000	104319080	9010	9010	9010	9010	0
563	20240717	105900	104319080	9010	9010	9010	9010	50
564	20240717	105800	103868580	9020	9020	9020	9020	0
565	20240717	105700	103868580	9020	9020	9020	9020	0
566	20240717	105600	103868580	9020	9020	9020	9020	0
567	20240717	105500	103868580	9020	9010	9020	9010	55
568	20240717	105400	103372490	9010	9010	9010	9010	0
569	20240717	105300	103372490	9010	9010	9010	9010	0
570	20240717	105200	103372490	9010	9010	9010	9010	0
571	20240717	105100	103372490	9010	9010	9010	9010	0
572	20240717	105000	103372490	9010	9010	9010	9010	54
573	20240717	104900	102885950	8980	8980	8980	8980	0
574	20240717	104800	102885950	8980	8980	8980	8980	0
575	20240717	104700	102885950	8980	8980	8980	8980	0
576	20240717	104600	102885950	8980	8980	8980	8980	150
577	20240717	104500	101538950	8980	8980	8980	8980	0
578	20240717	104400	101538950	8980	9000	9000	8980	194
579	20240717	104300	99795950	8980	8980	8980	8980	0
580	20240717	104200	99795950	8980	8980	8980	8980	100
581	20240717	104100	98897950	8980	8980	8980	8980	198
582	20240717	104000	97119910	8980	8980	8980	8980	0
583	20240717	103900	97119910	8980	8990	8990	8980	102
584	20240717	103800	96203930	8990	8990	8990	8990	28
585	20240717	103700	95952210	9000	9000	9000	9000	0
586	20240717	103600	95952210	9000	9000	9000	9000	0
587	20240717	103500	95952210	9000	9000	9000	9000	0
588	20240717	103400	95952210	9000	9000	9000	9000	70
589	20240717	103300	95322210	9000	9000	9000	9000	0
590	20240717	103200	95322210	9000	9000	9000	9000	0
591	20240717	103100	95322210	9000	9000	9000	9000	10
592	20240717	103000	95232210	9000	9000	9000	9000	277
593	20240717	102900	92739210	9000	9000	9000	9000	0
594	20240717	102800	92739210	9000	9010	9010	9000	240
595	20240717	102700	90577380	9010	9030	9030	9010	153
596	20240717	102600	89197790	9030	9030	9030	9030	0
597	20240717	102500	89197790	9030	9030	9030	9030	112
598	20240717	102400	88186430	9030	9030	9030	9030	122
599	20240717	102300	87084770	9030	9030	9030	9030	0
600	20240717	102200	87084770	9030	9030	9030	9030	6
601	20240717	102100	87030590	9010	9010	9010	9010	0
602	20240717	102000	87030590	9010	9010	9010	9010	0
603	20240717	101900	87030590	9010	9010	9010	9010	0
604	20240717	101800	87030590	9010	9010	9010	9010	0
605	20240717	101700	87030590	9010	9010	9010	9010	0
606	20240717	101600	87030590	9010	9010	9010	9010	30
607	20240717	101500	86760290	9030	9030	9030	9030	0
608	20240717	101400	86760290	9030	9030	9030	9030	4
609	20240717	101300	86724170	9030	9010	9030	9010	1072
610	20240717	101200	77048550	9020	9020	9020	9020	0
611	20240717	101100	77048550	9020	9020	9020	9020	10
612	20240717	101000	76958350	9030	9040	9040	9030	6
613	20240717	100900	76904160	9040	9000	9040	9000	48
614	20240717	100800	76471480	9020	9020	9020	9020	200
615	20240717	100700	74667480	9020	9020	9020	9020	71
616	20240717	100600	74027060	9040	9040	9040	9040	0
617	20240717	100500	74027060	9040	9040	9040	9040	31
618	20240717	100400	73746820	9050	9050	9050	9050	0
619	20240717	100300	73746820	9050	9060	9060	9050	42
620	20240717	100200	73366520	9070	9070	9070	9070	0
621	20240717	100100	73366520	9070	9080	9080	9070	51
622	20240717	100000	72903940	9080	9080	9080	9080	2
623	20240717	095900	72885780	9070	9070	9070	9070	174
624	20240717	095800	71307600	9070	9070	9070	9070	2
625	20240717	095700	71289460	9070	9070	9070	9070	0
626	20240717	095600	71289460	9070	9070	9070	9070	0
627	20240717	095500	71289460	9070	9050	9070	9050	21
628	20240717	095400	71099190	9050	9050	9050	9050	0
629	20240717	095300	71099190	9050	9050	9050	9050	0
630	20240717	095200	71099190	9050	9050	9060	9050	836
631	20240717	095100	63527750	9050	9050	9050	9050	172
632	20240717	095000	61971150	9050	9050	9050	9050	0
633	20240717	094900	61971150	9050	9040	9050	9040	7
634	20240717	094800	61907860	9000	9000	9000	9000	29
635	20240717	094700	61646860	8930	9070	9070	8850	4349
636	20240717	094600	22800100	9070	9080	9080	9070	95
637	20240717	094500	21938270	9080	9080	9080	9080	50
638	20240717	094400	21484270	9090	9090	9090	9090	190
639	20240717	094300	19757170	9130	9130	9130	9130	10
640	20240717	094200	19665870	9100	9100	9100	9100	142
641	20240717	094100	18373670	9100	9100	9100	9100	29
642	20240717	094000	18109770	9100	9100	9100	9100	0
643	20240717	093900	18109770	9100	9100	9100	9100	0
644	20240717	093800	18109770	9100	9100	9100	9100	2
645	20240717	093700	18091570	9100	9110	9110	9100	130
646	20240717	093600	16908490	9100	9100	9100	9100	0
647	20240717	093500	16908490	9100	9120	9120	9100	394
648	20240717	093400	13318920	9120	9120	9120	9120	0
649	20240717	093300	13318920	9120	9120	9120	9120	18
650	20240717	093200	13154760	9120	9120	9120	9120	33
651	20240717	093100	12853800	9120	9120	9120	9120	0
652	20240717	093000	12853800	9120	9120	9120	9120	0
653	20240717	092900	12853800	9120	9120	9120	9120	57
654	20240717	092800	12333960	9120	9120	9120	9120	0
655	20240717	092700	12333960	9120	9120	9120	9120	0
656	20240717	092600	12333960	9120	9120	9120	9120	9
657	20240717	092500	12251880	9150	9150	9150	9150	1
658	20240717	092400	12242730	9150	9150	9150	9150	0
659	20240717	092300	12242730	9150	9160	9160	9150	20
660	20240717	092200	12059630	9160	9160	9160	9160	0
661	20240717	092100	12059630	9160	9150	9160	9150	8
662	20240717	092000	11986380	9150	9150	9150	9150	0
663	20240717	091900	11986380	9150	9130	9150	9130	211
664	20240717	091800	10059930	9130	9130	9130	9130	0
665	20240717	091700	10059930	9130	9130	9130	9130	108
666	20240717	091600	9073890	9130	9130	9130	9130	0
667	20240717	091500	9073890	9130	9130	9130	9130	0
668	20240717	091400	9073890	9130	9150	9150	9130	505
669	20240717	091300	4461240	9140	9130	9140	9130	7
670	20240717	091200	4397280	9130	9130	9130	9130	0
671	20240717	091100	4397280	9130	9140	9140	9130	421
672	20240717	091000	550480	9140	9140	9140	9140	0
673	20240717	090900	550480	9140	9140	9140	9140	1
674	20240717	090800	541340	9130	9160	9160	9130	18
675	20240717	090700	376550	9160	9160	9160	9160	11
676	20240717	090600	275790	9250	9250	9250	9250	0
677	20240717	090500	275790	9250	9250	9250	9250	0
678	20240717	090400	275790	9250	9250	9250	9250	0
679	20240717	090300	275790	9250	9250	9250	9250	0
680	20240717	090200	275790	9250	9250	9250	9250	0
681	20240717	090100	275790	9250	9170	9250	9170	15
682	20240717	090000	137400	9160	9160	9160	9160	15