KissMeData/054800/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193800	79859970	9210	9210	9210	9210	20
3	20240717	193700	79859970	9210	9210	9210	9210	0
4	20240717	193600	79859970	9210	9210	9210	9210	0
5	20240717	193500	79859970	9210	9210	9210	9210	0
6	20240717	193400	79859970	9210	9210	9210	9210	0
7	20240717	193300	79859970	9210	9210	9210	9210	0
8	20240717	193200	79859970	9210	9210	9210	9210	0
9	20240717	193100	79859970	9210	9210	9210	9210	0
10	20240717	193000	79859970	9210	9210	9210	9210	0
11	20240717	192900	79859970	9210	9210	9210	9210	0
12	20240717	192800	79859970	9210	9210	9210	9210	0
13	20240717	192700	79859970	9210	9210	9210	9210	0
14	20240717	192600	79859970	9210	9210	9210	9210	0
15	20240717	192500	79859970	9210	9210	9210	9210	0
16	20240717	192400	79859970	9210	9210	9210	9210	0
17	20240717	192300	79859970	9210	9210	9210	9210	0
18	20240717	192200	79859970	9210	9210	9210	9210	0
19	20240717	192100	79859970	9210	9210	9210	9210	0
20	20240717	192000	79859970	9210	9210	9210	9210	0
21	20240717	191900	79859970	9210	9210	9210	9210	0
22	20240717	191800	79859970	9210	9210	9210	9210	0
23	20240717	191700	79859970	9210	9210	9210	9210	0
24	20240717	191600	79859970	9210	9210	9210	9210	0
25	20240717	191500	79859970	9210	9210	9210	9210	0
26	20240717	191400	79859970	9210	9210	9210	9210	0
27	20240717	191300	79859970	9210	9210	9210	9210	0
28	20240717	191200	79859970	9210	9210	9210	9210	0
29	20240717	191100	79859970	9210	9210	9210	9210	0
30	20240717	191000	79859970	9210	9210	9210	9210	0
31	20240717	190900	79859970	9210	9210	9210	9210	0
32	20240717	190800	79859970	9210	9210	9210	9210	20
33	20240717	190700	79859970	9210	9210	9210	9210	0
34	20240717	190600	79859970	9210	9210	9210	9210	0
35	20240717	190500	79859970	9210	9210	9210	9210	0
36	20240717	190400	79859970	9210	9210	9210	9210	0
37	20240717	190300	79859970	9210	9210	9210	9210	0
38	20240717	190200	79859970	9210	9210	9210	9210	0
39	20240717	190100	79859970	9210	9210	9210	9210	0
40	20240717	190000	79859970	9210	9210	9210	9210	0
41	20240717	185900	79859970	9210	9210	9210	9210	0
42	20240717	185800	79859970	9210	9210	9210	9210	0
43	20240717	185700	79859970	9210	9210	9210	9210	0
44	20240717	185600	79859970	9210	9210	9210	9210	0
45	20240717	185500	79859970	9210	9210	9210	9210	0
46	20240717	185400	79859970	9210	9210	9210	9210	0
47	20240717	185300	79859970	9210	9210	9210	9210	0
48	20240717	185200	79859970	9210	9210	9210	9210	0
49	20240717	185100	79859970	9210	9210	9210	9210	0
50	20240717	185000	79859970	9210	9210	9210	9210	0
51	20240717	184900	79859970	9210	9210	9210	9210	0
52	20240717	184800	79859970	9210	9210	9210	9210	0
53	20240717	184700	79859970	9210	9210	9210	9210	0
54	20240717	184600	79859970	9210	9210	9210	9210	0
55	20240717	184500	79859970	9210	9210	9210	9210	0
56	20240717	184400	79859970	9210	9210	9210	9210	0
57	20240717	184300	79859970	9210	9210	9210	9210	0
58	20240717	184200	79859970	9210	9210	9210	9210	0
59	20240717	184100	79859970	9210	9210	9210	9210	0
60	20240717	184000	79859970	9210	9210	9210	9210	0
61	20240717	183900	79859970	9210	9210	9210	9210	0
62	20240717	183800	79859970	9210	9210	9210	9210	20
63	20240717	183700	79859970	9210	9210	9210	9210	0
64	20240717	183600	79859970	9210	9210	9210	9210	0
65	20240717	183500	79859970	9210	9210	9210	9210	0
66	20240717	183400	79859970	9210	9210	9210	9210	0
67	20240717	183300	79859970	9210	9210	9210	9210	0
68	20240717	183200	79859970	9210	9210	9210	9210	0
69	20240717	183100	79859970	9210	9210	9210	9210	0
70	20240717	183000	79859970	9210	9210	9210	9210	0
71	20240717	182900	79859970	9210	9210	9210	9210	0
72	20240717	182800	79859970	9210	9210	9210	9210	0
73	20240717	182700	79859970	9210	9210	9210	9210	0
74	20240717	182600	79859970	9210	9210	9210	9210	0
75	20240717	182500	79859970	9210	9210	9210	9210	0
76	20240717	182400	79859970	9210	9210	9210	9210	0
77	20240717	182300	79859970	9210	9210	9210	9210	0
78	20240717	182200	79859970	9210	9210	9210	9210	0
79	20240717	182100	79859970	9210	9210	9210	9210	0
80	20240717	182000	79859970	9210	9210	9210	9210	0
81	20240717	181900	79859970	9210	9210	9210	9210	0
82	20240717	181800	79859970	9210	9210	9210	9210	0
83	20240717	181700	79859970	9210	9210	9210	9210	0
84	20240717	181600	79859970	9210	9210	9210	9210	0
85	20240717	181500	79859970	9210	9210	9210	9210	0
86	20240717	181400	79859970	9210	9210	9210	9210	0
87	20240717	181300	79859970	9210	9210	9210	9210	0
88	20240717	181200	79859970	9210	9210	9210	9210	0
89	20240717	181100	79859970	9210	9210	9210	9210	0
90	20240717	181000	79859970	9210	9210	9210	9210	0
91	20240717	180900	79859970	9210	9210	9210	9210	0
92	20240717	180800	79859970	9210	9210	9210	9210	20
93	20240717	180700	79859970	9210	9210	9210	9210	0
94	20240717	180600	79859970	9210	9210	9210	9210	0
95	20240717	180500	79859970	9210	9210	9210	9210	0
96	20240717	180400	79859970	9210	9210	9210	9210	0
97	20240717	180300	79859970	9210	9210	9210	9210	0
98	20240717	180200	79859970	9210	9210	9210	9210	0
99	20240717	180100	79859970	9210	9210	9210	9210	0
100	20240717	180000	79859970	9210	9210	9210	9210	0
101	20240717	175900	79859970	9210	9210	9210	9210	0
102	20240717	175800	79859970	9210	9210	9210	9210	0
103	20240717	175700	79859970	9210	9210	9210	9210	0
104	20240717	175600	79859970	9210	9210	9210	9210	0
105	20240717	175500	79859970	9210	9210	9210	9210	0
106	20240717	175400	79859970	9210	9210	9210	9210	0
107	20240717	175300	79859970	9210	9210	9210	9210	0
108	20240717	175200	79859970	9210	9210	9210	9210	0
109	20240717	175100	79859970	9210	9210	9210	9210	0
110	20240717	175000	79859970	9210	9210	9210	9210	0
111	20240717	174900	79859970	9210	9210	9210	9210	0
112	20240717	174800	79859970	9210	9210	9210	9210	0
113	20240717	174700	79859970	9210	9210	9210	9210	0
114	20240717	174600	79859970	9210	9210	9210	9210	0
115	20240717	174500	79859970	9210	9210	9210	9210	0
116	20240717	174400	79859970	9210	9210	9210	9210	0
117	20240717	174300	79859970	9210	9210	9210	9210	0
118	20240717	174200	79859970	9210	9210	9210	9210	0
119	20240717	174100	79859970	9210	9210	9210	9210	0
120	20240717	174000	79859970	9210	9210	9210	9210	0
121	20240717	173900	79859970	9210	9210	9210	9210	0
122	20240717	173800	79859970	9210	9210	9210	9210	20
123	20240717	173700	79859970	9210	9210	9210	9210	0
124	20240717	173600	79859970	9210	9210	9210	9210	0
125	20240717	173500	79859970	9210	9210	9210	9210	0
126	20240717	173400	79859970	9210	9210	9210	9210	0
127	20240717	173300	79859970	9210	9210	9210	9210	0
128	20240717	173200	79859970	9210	9210	9210	9210	0
129	20240717	173100	79859970	9210	9210	9210	9210	0
130	20240717	173000	79859970	9210	9210	9210	9210	0
131	20240717	172900	79859970	9210	9210	9210	9210	0
132	20240717	172800	79859970	9210	9210	9210	9210	0
133	20240717	172700	79859970	9210	9210	9210	9210	0
134	20240717	172600	79859970	9210	9210	9210	9210	0
135	20240717	172500	79859970	9210	9210	9210	9210	0
136	20240717	172400	79859970	9210	9210	9210	9210	0
137	20240717	172300	79859970	9210	9210	9210	9210	0
138	20240717	172200	79859970	9210	9210	9210	9210	0
139	20240717	172100	79859970	9210	9210	9210	9210	0
140	20240717	172000	79859970	9210	9210	9210	9210	0
141	20240717	171900	79859970	9210	9210	9210	9210	0
142	20240717	171800	79859970	9210	9210	9210	9210	0
143	20240717	171700	79859970	9210	9210	9210	9210	0
144	20240717	171600	79859970	9210	9210	9210	9210	0
145	20240717	171500	79859970	9210	9210	9210	9210	0
146	20240717	171400	79859970	9210	9210	9210	9210	0
147	20240717	171300	79859970	9210	9210	9210	9210	0
148	20240717	171200	79859970	9210	9210	9210	9210	0
149	20240717	171100	79859970	9210	9210	9210	9210	0
150	20240717	171000	79859970	9210	9210	9210	9210	0
151	20240717	170900	79859970	9210	9210	9210	9210	0
152	20240717	170800	79859970	9210	9210	9210	9210	20
153	20240717	170700	79859970	9210	9210	9210	9210	0
154	20240717	170600	79859970	9210	9210	9210	9210	0
155	20240717	170500	79859970	9210	9210	9210	9210	0
156	20240717	170400	79859970	9210	9210	9210	9210	0
157	20240717	170300	79859970	9210	9210	9210	9210	0
158	20240717	170200	79859970	9210	9210	9210	9210	0
159	20240717	170100	79859970	9210	9210	9210	9210	0
160	20240717	170000	79859970	9210	9210	9210	9210	0
161	20240717	165900	79859970	9210	9210	9210	9210	0
162	20240717	165800	79859970	9210	9210	9210	9210	0
163	20240717	165700	79859970	9210	9210	9210	9210	0
164	20240717	165600	79859970	9210	9210	9210	9210	0
165	20240717	165500	79859970	9210	9210	9210	9210	0
166	20240717	165400	79859970	9210	9210	9210	9210	0
167	20240717	165300	79859970	9210	9210	9210	9210	0
168	20240717	165200	79859970	9210	9210	9210	9210	0
169	20240717	165100	79859970	9210	9210	9210	9210	0
170	20240717	165000	79859970	9210	9210	9210	9210	0
171	20240717	164900	79859970	9210	9210	9210	9210	0
172	20240717	164800	79859970	9210	9210	9210	9210	0
173	20240717	164700	79859970	9210	9210	9210	9210	0
174	20240717	164600	79859970	9210	9210	9210	9210	0
175	20240717	164500	79859970	9210	9210	9210	9210	0
176	20240717	164400	79859970	9210	9210	9210	9210	0
177	20240717	164300	79859970	9210	9210	9210	9210	0
178	20240717	164200	79859970	9210	9210	9210	9210	0
179	20240717	164100	79859970	9210	9210	9210	9210	0
180	20240717	164000	79859970	9210	9210	9210	9210	0
181	20240717	163900	79859970	9210	9210	9210	9210	0
182	20240717	163800	79859970	9210	9210	9210	9210	20
183	20240717	163700	79859970	9210	9210	9210	9210	0
184	20240717	163600	79859970	9210	9210	9210	9210	0
185	20240717	163500	79859970	9210	9210	9210	9210	0
186	20240717	163400	79859970	9210	9210	9210	9210	0
187	20240717	163300	79859970	9210	9210	9210	9210	0
188	20240717	163200	79859970	9210	9210	9210	9210	0
189	20240717	163100	79859970	9210	9210	9210	9210	0
190	20240717	163000	79859970	9210	9210	9210	9210	0
191	20240717	162900	79859970	9210	9210	9210	9210	0
192	20240717	162800	79859970	9210	9210	9210	9210	0
193	20240717	162700	79859970	9210	9210	9210	9210	0
194	20240717	162600	79859970	9210	9210	9210	9210	0
195	20240717	162500	79859970	9210	9210	9210	9210	0
196	20240717	162400	79859970	9210	9210	9210	9210	0
197	20240717	162300	79859970	9210	9210	9210	9210	0
198	20240717	162200	79859970	9210	9210	9210	9210	0
199	20240717	162100	79859970	9210	9210	9210	9210	0
200	20240717	162000	79859970	9210	9210	9210	9210	0
201	20240717	161900	79859970	9210	9210	9210	9210	0
202	20240717	161800	79859970	9210	9210	9210	9210	0
203	20240717	161700	79859970	9210	9210	9210	9210	0
204	20240717	161600	79859970	9210	9210	9210	9210	0
205	20240717	161500	79859970	9210	9210	9210	9210	0
206	20240717	161400	79859970	9210	9210	9210	9210	0
207	20240717	161300	79859970	9210	9210	9210	9210	0
208	20240717	161200	79859970	9210	9210	9210	9210	0
209	20240717	161100	79859970	9210	9210	9210	9210	0
210	20240717	161000	79859970	9210	9210	9210	9210	0
211	20240717	160900	79859970	9210	9210	9210	9210	0
212	20240717	160800	79859970	9210	9210	9210	9210	20
213	20240717	160700	79859970	9210	9210	9210	9210	0
214	20240717	160600	79859970	9210	9210	9210	9210	0
215	20240717	160500	79859970	9210	9210	9210	9210	0
216	20240717	160400	79859970	9210	9210	9210	9210	0
217	20240717	160300	79859970	9210	9210	9210	9210	0
218	20240717	160200	79859970	9210	9210	9210	9210	0
219	20240717	160100	79859970	9210	9210	9210	9210	0
220	20240717	160000	79859970	9210	9210	9210	9210	0
221	20240717	155900	79859970	9210	9210	9210	9210	0
222	20240717	155800	79859970	9210	9210	9210	9210	0
223	20240717	155700	79859970	9210	9210	9210	9210	0
224	20240717	155600	79859970	9210	9210	9210	9210	0
225	20240717	155500	79859970	9210	9210	9210	9210	0
226	20240717	155400	79859970	9210	9210	9210	9210	0
227	20240717	155300	79859970	9210	9210	9210	9210	0
228	20240717	155200	79859970	9210	9210	9210	9210	0
229	20240717	155100	79859970	9210	9210	9210	9210	0
230	20240717	155000	79859970	9210	9210	9210	9210	0
231	20240717	154900	79859970	9210	9210	9210	9210	0
232	20240717	154800	79859970	9210	9210	9210	9210	0
233	20240717	154700	79859970	9210	9210	9210	9210	0
234	20240717	154600	79859970	9210	9210	9210	9210	0
235	20240717	154500	79859970	9210	9210	9210	9210	0
236	20240717	154400	79859970	9210	9210	9210	9210	0
237	20240717	154300	79859970	9210	9210	9210	9210	0
238	20240717	154200	79859970	9210	9210	9210	9210	0
239	20240717	154100	79859970	9210	9210	9210	9210	0
240	20240717	154000	79859970	9210	9210	9210	9210	0
241	20240717	153900	79859970	9210	9210	9210	9210	0
242	20240717	153800	79859970	9210	9210	9210	9210	20
243	20240717	153700	79859970	9210	9210	9210	9210	0
244	20240717	153600	79859970	9210	9210	9210	9210	0
245	20240717	153500	79859970	9210	9210	9210	9210	0
246	20240717	153400	79859970	9210	9210	9210	9210	0
247	20240717	153300	79859970	9210	9210	9210	9210	0
248	20240717	153200	79859970	9210	9210	9210	9210	0
249	20240717	153100	79859970	9210	9210	9210	9210	0
250	20240717	153000	79859970	9210	9210	9210	9210	20
251	20240717	152900	79675770	9210	9210	9210	9210	0
252	20240717	152800	79675770	9210	9210	9210	9210	0
253	20240717	152700	79675770	9210	9210	9210	9210	0
254	20240717	152600	79675770	9210	9210	9210	9210	0
255	20240717	152500	79675770	9210	9210	9210	9210	0
256	20240717	152400	79675770	9210	9210	9210	9210	0
257	20240717	152300	79675770	9210	9210	9210	9210	0
258	20240717	152200	79675770	9210	9210	9210	9210	0
259	20240717	152100	79675770	9210	9210	9210	9210	0
260	20240717	152000	79675770	9210	9210	9210	9210	0
261	20240717	151900	79675770	9210	9210	9210	9210	70
262	20240717	151800	79031070	9160	9160	9160	9160	2
263	20240717	151700	79012750	9160	9160	9160	9160	0
264	20240717	151600	79012750	9160	9160	9160	9160	0
265	20240717	151500	79012750	9160	9160	9160	9160	0
266	20240717	151400	79012750	9160	9160	9160	9160	0
267	20240717	151300	79012750	9160	9160	9160	9160	0
268	20240717	151200	79012750	9160	9160	9160	9160	0
269	20240717	151100	79012750	9160	9180	9180	9160	12
270	20240717	151000	78902770	9210	9210	9210	9210	0
271	20240717	150900	78902770	9210	9210	9210	9210	0
272	20240717	150800	78902770	9210	9210	9210	9210	0
273	20240717	150700	78902770	9210	9210	9210	9210	14
274	20240717	150600	78773830	9210	9210	9210	9210	0
275	20240717	150500	78773830	9210	9200	9210	9200	11
276	20240717	150400	78672550	9200	9200	9200	9200	0
277	20240717	150300	78672550	9200	9200	9200	9200	11
278	20240717	150200	78571350	9190	9190	9190	9190	3
279	20240717	150100	78543780	9170	9180	9180	9170	4
280	20240717	150000	78507080	9150	9150	9150	9150	0
281	20240717	145900	78507080	9150	9150	9150	9150	0
282	20240717	145800	78507080	9150	9150	9150	9150	0
283	20240717	145700	78507080	9150	9150	9150	9150	0
284	20240717	145600	78507080	9150	9150	9150	9150	0
285	20240717	145500	78507080	9150	9150	9150	9150	9
286	20240717	145400	78424730	9190	9190	9190	9190	1
287	20240717	145300	78415540	9150	9150	9150	9150	0
288	20240717	145200	78415540	9150	9150	9150	9150	0
289	20240717	145100	78415540	9150	9150	9150	9150	0
290	20240717	145000	78415540	9150	9150	9150	9150	0
291	20240717	144900	78415540	9150	9150	9150	9150	0
292	20240717	144800	78415540	9150	9150	9150	9150	9
293	20240717	144700	78333190	9150	9150	9150	9150	0
294	20240717	144600	78333190	9150	9150	9150	9150	0
295	20240717	144500	78333190	9150	9150	9150	9150	0
296	20240717	144400	78333190	9150	9150	9150	9150	0
297	20240717	144300	78333190	9150	9150	9150	9150	0
298	20240717	144200	78333190	9150	9150	9150	9150	0
299	20240717	144100	78333190	9150	9150	9150	9150	9
300	20240717	144000	78250840	9150	9150	9150	9150	0
301	20240717	143900	78250840	9150	9150	9150	9150	0
302	20240717	143800	78250840	9150	9150	9150	9150	0
303	20240717	143700	78250840	9150	9150	9150	9150	0
304	20240717	143600	78250840	9150	9150	9150	9150	0
305	20240717	143500	78250840	9150	9150	9150	9150	0
306	20240717	143400	78250840	9150	9150	9150	9150	9
307	20240717	143300	78168490	9150	9150	9150	9150	0
308	20240717	143200	78168490	9150	9150	9150	9150	0
309	20240717	143100	78168490	9150	9150	9150	9150	0
310	20240717	143000	78168490	9150	9150	9150	9150	1
311	20240717	142900	78159340	9150	9150	9150	9150	0
312	20240717	142800	78159340	9150	9150	9150	9150	0
313	20240717	142700	78159340	9150	9150	9150	9150	9
314	20240717	142600	78076990	9200	9200	9200	9200	0
315	20240717	142500	78076990	9200	9200	9200	9200	0
316	20240717	142400	78076990	9200	9200	9200	9200	0
317	20240717	142300	78076990	9200	9200	9200	9200	0
318	20240717	142200	78076990	9200	9200	9200	9200	50
319	20240717	142100	77616990	9190	9190	9190	9190	1
320	20240717	142000	77607800	9150	9160	9160	9150	10
321	20240717	141900	77516250	9150	9150	9150	9150	0
322	20240717	141800	77516250	9150	9150	9150	9150	0
323	20240717	141700	77516250	9150	9150	9150	9150	0
324	20240717	141600	77516250	9150	9150	9150	9150	0
325	20240717	141500	77516250	9150	9150	9150	9150	0
326	20240717	141400	77516250	9150	9150	9150	9150	588
327	20240717	141300	72136050	9150	9160	9160	9150	1010
328	20240717	141200	62894090	9150	9190	9190	9150	3050
329	20240717	141100	34983860	9160	9160	9160	9160	0
330	20240717	141000	34983860	9160	9160	9160	9160	0
331	20240717	140900	34983860	9160	9160	9160	9160	0
332	20240717	140800	34983860	9160	9160	9160	9160	0
333	20240717	140700	34983860	9160	9160	9160	9160	0
334	20240717	140600	34983860	9160	9170	9170	9160	10
335	20240717	140500	34892180	9170	9170	9170	9170	4
336	20240717	140400	34855500	9150	9150	9150	9150	0
337	20240717	140300	34855500	9150	9150	9150	9150	0
338	20240717	140200	34855500	9150	9150	9150	9150	0
339	20240717	140100	34855500	9150	9150	9150	9150	0
340	20240717	140000	34855500	9150	9150	9150	9150	1000
341	20240717	135900	25705500	9150	9150	9150	9150	1010
342	20240717	135800	16464000	9160	9160	9160	9160	0
343	20240717	135700	16464000	9160	9160	9160	9160	0
344	20240717	135600	16464000	9160	9160	9160	9160	0
345	20240717	135500	16464000	9160	9160	9160	9160	0
346	20240717	135400	16464000	9160	9160	9160	9160	1
347	20240717	135300	16454840	9150	9150	9150	9150	0
348	20240717	135200	16454840	9150	9150	9150	9150	10
349	20240717	135100	16363340	9150	9150	9150	9150	0
350	20240717	135000	16363340	9150	9150	9150	9150	0
351	20240717	134900	16363340	9150	9150	9150	9150	0
352	20240717	134800	16363340	9150	9150	9150	9150	0
353	20240717	134700	16363340	9150	9150	9150	9150	0
354	20240717	134600	16363340	9150	9150	9150	9150	0
355	20240717	134500	16363340	9150	9150	9150	9150	10
356	20240717	134400	16271840	9150	9150	9150	9150	0
357	20240717	134300	16271840	9150	9150	9150	9150	0
358	20240717	134200	16271840	9150	9150	9150	9150	0
359	20240717	134100	16271840	9150	9150	9150	9150	0
360	20240717	134000	16271840	9150	9150	9150	9150	0
361	20240717	133900	16271840	9150	9150	9150	9150	0
362	20240717	133800	16271840	9150	9150	9150	9150	10
363	20240717	133700	16180340	9170	9170	9170	9170	0
364	20240717	133600	16180340	9170	9170	9170	9170	0
365	20240717	133500	16180340	9170	9170	9170	9170	0
366	20240717	133400	16180340	9170	9170	9170	9170	0
367	20240717	133300	16180340	9170	9170	9170	9170	1
368	20240717	133200	16171170	9150	9150	9150	9150	0
369	20240717	133100	16171170	9150	9150	9150	9150	10
370	20240717	133000	16079670	9150	9150	9150	9150	0
371	20240717	132900	16079670	9150	9150	9150	9150	0
372	20240717	132800	16079670	9150	9150	9150	9150	0
373	20240717	132700	16079670	9150	9150	9150	9150	0
374	20240717	132600	16079670	9150	9150	9150	9150	0
375	20240717	132500	16079670	9150	9150	9150	9150	52
376	20240717	132400	15603870	9150	9150	9150	9150	10
377	20240717	132300	15512370	9150	9150	9150	9150	0
378	20240717	132200	15512370	9150	9150	9150	9150	0
379	20240717	132100	15512370	9150	9150	9150	9150	0
380	20240717	132000	15512370	9150	9150	9150	9150	0
381	20240717	131900	15512370	9150	9150	9150	9150	0
382	20240717	131800	15512370	9150	9150	9150	9150	0
383	20240717	131700	15512370	9150	9150	9150	9150	10
384	20240717	131600	15420870	9170	9170	9170	9170	0
385	20240717	131500	15420870	9170	9170	9170	9170	55
386	20240717	131400	14916520	9170	9170	9170	9170	0
387	20240717	131300	14916520	9170	9170	9170	9170	0
388	20240717	131200	14916520	9170	9170	9170	9170	0
389	20240717	131100	14916520	9170	9170	9170	9170	0
390	20240717	131000	14916520	9170	9170	9170	9170	10
391	20240717	130900	14824820	9190	9190	9190	9190	9
392	20240717	130800	14742110	9160	9160	9160	9160	0
393	20240717	130700	14742110	9160	9160	9160	9160	0
394	20240717	130600	14742110	9160	9160	9160	9160	0
395	20240717	130500	14742110	9160	9160	9160	9160	0
396	20240717	130400	14742110	9160	9160	9160	9160	0
397	20240717	130300	14742110	9160	9160	9160	9160	10
398	20240717	130200	14650510	9160	9160	9160	9160	0
399	20240717	130100	14650510	9160	9160	9160	9160	0
400	20240717	130000	14650510	9160	9160	9160	9160	0
401	20240717	125900	14650510	9160	9160	9160	9160	0
402	20240717	125800	14650510	9160	9160	9160	9160	0
403	20240717	125700	14650510	9160	9160	9160	9160	0
404	20240717	125600	14650510	9160	9160	9160	9160	10
405	20240717	125500	14558910	9190	9190	9190	9190	0
406	20240717	125400	14558910	9190	9190	9190	9190	0
407	20240717	125300	14558910	9190	9190	9190	9190	1
408	20240717	125200	14549720	9160	9160	9160	9160	0
409	20240717	125100	14549720	9160	9160	9160	9160	0
410	20240717	125000	14549720	9160	9160	9160	9160	0
411	20240717	124900	14549720	9160	9160	9160	9160	10
412	20240717	124800	14458120	9150	9150	9150	9150	0
413	20240717	124700	14458120	9150	9150	9150	9150	0
414	20240717	124600	14458120	9150	9150	9150	9150	0
415	20240717	124500	14458120	9150	9150	9150	9150	0
416	20240717	124400	14458120	9150	9150	9150	9150	0
417	20240717	124300	14458120	9150	9150	9150	9150	32
418	20240717	124200	14165320	9150	9160	9160	9150	119
419	20240717	124100	13075610	9190	9190	9190	9190	0
420	20240717	124000	13075610	9190	9190	9190	9190	0
421	20240717	123900	13075610	9190	9190	9190	9190	0
422	20240717	123800	13075610	9190	9190	9190	9190	0
423	20240717	123700	13075610	9190	9190	9190	9190	0
424	20240717	123600	13075610	9190	9190	9190	9190	0
425	20240717	123500	13075610	9190	9190	9190	9190	0
426	20240717	123400	13075610	9190	9190	9190	9190	0
427	20240717	123300	13075610	9190	9190	9190	9190	0
428	20240717	123200	13075610	9190	9190	9190	9190	0
429	20240717	123100	13075610	9190	9190	9190	9190	0
430	20240717	123000	13075610	9190	9190	9190	9190	0
431	20240717	122900	13075610	9190	9190	9190	9190	0
432	20240717	122800	13075610	9190	9190	9190	9190	1
433	20240717	122700	13066420	9160	9160	9160	9160	11
434	20240717	122600	12965660	9160	9160	9160	9160	0
435	20240717	122500	12965660	9160	9160	9160	9160	0
436	20240717	122400	12965660	9160	9160	9160	9160	0
437	20240717	122300	12965660	9160	9160	9160	9160	11
438	20240717	122200	12864900	9150	9150	9150	9150	0
439	20240717	122100	12864900	9150	9150	9150	9150	0
440	20240717	122000	12864900	9150	9150	9150	9150	0
441	20240717	121900	12864900	9150	9150	9150	9150	0
442	20240717	121800	12864900	9150	9150	9150	9150	0
443	20240717	121700	12864900	9150	9150	9150	9150	0
444	20240717	121600	12864900	9150	9150	9150	9150	10
445	20240717	121500	12773400	9150	9150	9150	9150	0
446	20240717	121400	12773400	9150	9150	9150	9150	0
447	20240717	121300	12773400	9150	9150	9150	9150	0
448	20240717	121200	12773400	9150	9150	9150	9150	0
449	20240717	121100	12773400	9150	9150	9150	9150	0
450	20240717	121000	12773400	9150	9150	9150	9150	0
451	20240717	120900	12773400	9150	9150	9150	9150	0
452	20240717	120800	12773400	9150	9150	9150	9150	0
453	20240717	120700	12773400	9150	9150	9150	9150	0
454	20240717	120600	12773400	9150	9150	9150	9150	0
455	20240717	120500	12773400	9150	9150	9150	9150	0
456	20240717	120400	12773400	9150	9150	9150	9150	0
457	20240717	120300	12773400	9150	9150	9150	9150	0
458	20240717	120200	12773400	9150	9150	9150	9150	17
459	20240717	120100	12617850	9200	9200	9200	9200	0
460	20240717	120000	12617850	9200	9200	9200	9200	0
461	20240717	115900	12617850	9200	9150	9200	9150	58
462	20240717	115800	12086950	9150	9150	9150	9150	0
463	20240717	115700	12086950	9150	9150	9150	9150	0
464	20240717	115600	12086950	9150	9150	9150	9150	0
465	20240717	115500	12086950	9150	9150	9150	9150	0
466	20240717	115400	12086950	9150	9150	9150	9150	0
467	20240717	115300	12086950	9150	9150	9150	9150	0
468	20240717	115200	12086950	9150	9150	9150	9150	0
469	20240717	115100	12086950	9150	9150	9150	9150	0
470	20240717	115000	12086950	9150	9150	9150	9150	0
471	20240717	114900	12086950	9150	9150	9150	9150	0
472	20240717	114800	12086950	9150	9150	9150	9150	17
473	20240717	114700	11931400	9150	9150	9150	9150	0
474	20240717	114600	11931400	9150	9150	9150	9150	0
475	20240717	114500	11931400	9150	9150	9150	9150	0
476	20240717	114400	11931400	9150	9150	9150	9150	0
477	20240717	114300	11931400	9150	9150	9150	9150	0
478	20240717	114200	11931400	9150	9150	9150	9150	0
479	20240717	114100	11931400	9150	9150	9150	9150	0
480	20240717	114000	11931400	9150	9150	9150	9150	0
481	20240717	113900	11931400	9150	9150	9150	9150	0
482	20240717	113800	11931400	9150	9150	9150	9150	0
483	20240717	113700	11931400	9150	9160	9160	9150	26
484	20240717	113600	11693350	9160	9160	9160	9160	0
485	20240717	113500	11693350	9160	9160	9160	9160	0
486	20240717	113400	11693350	9160	9160	9160	9160	17
487	20240717	113300	11537630	9210	9210	9210	9210	0
488	20240717	113200	11537630	9210	9210	9210	9210	0
489	20240717	113100	11537630	9210	9210	9210	9210	0
490	20240717	113000	11537630	9210	9210	9210	9210	0
491	20240717	112900	11537630	9210	9210	9210	9210	0
492	20240717	112800	11537630	9210	9210	9210	9210	0
493	20240717	112700	11537630	9210	9210	9210	9210	0
494	20240717	112600	11537630	9210	9210	9210	9210	1
495	20240717	112500	11528420	9180	9180	9180	9180	0
496	20240717	112400	11528420	9180	9180	9180	9180	0
497	20240717	112300	11528420	9180	9180	9180	9180	0
498	20240717	112200	11528420	9180	9180	9180	9180	6
499	20240717	112100	11473340	9170	9170	9170	9170	0
500	20240717	112000	11473340	9170	9170	9170	9170	17
501	20240717	111900	11317450	9180	9180	9180	9180	0
502	20240717	111800	11317450	9180	9180	9180	9180	0
503	20240717	111700	11317450	9180	9180	9180	9180	0
504	20240717	111600	11317450	9180	9180	9180	9180	0
505	20240717	111500	11317450	9180	9180	9180	9180	1
506	20240717	111400	11308270	9170	9170	9170	9170	0
507	20240717	111300	11308270	9170	9170	9170	9170	0
508	20240717	111200	11308270	9170	9170	9170	9170	0
509	20240717	111100	11308270	9170	9170	9170	9170	77
510	20240717	111000	10602180	9150	9150	9150	9150	0
511	20240717	110900	10602180	9150	9160	9160	9150	2
512	20240717	110800	10583870	9170	9170	9170	9170	128
513	20240717	110700	9410110	9170	9170	9170	9170	0
514	20240717	110600	9410110	9170	9170	9170	9170	17
515	20240717	110500	9254220	9180	9180	9180	9180	1
516	20240717	110400	9245040	9170	9170	9170	9170	0
517	20240717	110300	9245040	9170	9170	9170	9170	0
518	20240717	110200	9245040	9170	9170	9170	9170	0
519	20240717	110100	9245040	9170	9170	9170	9170	1
520	20240717	110000	9235870	9180	9180	9180	9180	0
521	20240717	105900	9235870	9180	9180	9180	9180	0
522	20240717	105800	9235870	9180	9180	9180	9180	0
523	20240717	105700	9235870	9180	9180	9180	9180	15
524	20240717	105600	9098170	9170	9170	9170	9170	0
525	20240717	105500	9098170	9170	9170	9170	9170	10
526	20240717	105400	9006470	9170	9170	9170	9170	0
527	20240717	105300	9006470	9170	9170	9170	9170	0
528	20240717	105200	9006470	9170	9170	9170	9170	17
529	20240717	105100	8850580	9170	9170	9170	9170	0
530	20240717	105000	8850580	9170	9170	9170	9170	0
531	20240717	104900	8850580	9170	9170	9170	9170	1
532	20240717	104800	8841410	9230	9230	9230	9230	0
533	20240717	104700	8841410	9230	9180	9230	9180	3
534	20240717	104600	8813820	9170	9170	9170	9170	0
535	20240717	104500	8813820	9170	9170	9170	9170	0
536	20240717	104400	8813820	9170	9170	9170	9170	0
537	20240717	104300	8813820	9170	9170	9170	9170	0
538	20240717	104200	8813820	9170	9170	9170	9170	0
539	20240717	104100	8813820	9170	9170	9170	9170	0
540	20240717	104000	8813820	9170	9170	9170	9170	0
541	20240717	103900	8813820	9170	9170	9170	9170	0
542	20240717	103800	8813820	9170	9180	9180	9170	18
543	20240717	103700	8648750	9170	9170	9170	9170	0
544	20240717	103600	8648750	9170	9170	9170	9170	13
545	20240717	103500	8529540	9170	9170	9170	9170	0
546	20240717	103400	8529540	9170	9170	9170	9170	0
547	20240717	103300	8529540	9170	9170	9170	9170	0
548	20240717	103200	8529540	9170	9170	9170	9170	0
549	20240717	103100	8529540	9170	9170	9170	9170	0
550	20240717	103000	8529540	9170	9170	9170	9170	0
551	20240717	102900	8529540	9170	9170	9170	9170	0
552	20240717	102800	8529540	9170	9170	9170	9170	0
553	20240717	102700	8529540	9170	9170	9170	9170	0
554	20240717	102600	8529540	9170	9170	9170	9170	0
555	20240717	102500	8529540	9170	9170	9170	9170	0
556	20240717	102400	8529540	9170	9180	9180	9170	18
557	20240717	102300	8364470	9170	9170	9170	9170	0
558	20240717	102200	8364470	9170	9170	9170	9170	0
559	20240717	102100	8364470	9170	9170	9170	9170	0
560	20240717	102000	8364470	9170	9170	9170	9170	0
561	20240717	101900	8364470	9170	9170	9170	9170	0
562	20240717	101800	8364470	9170	9170	9170	9170	0
563	20240717	101700	8364470	9170	9170	9170	9170	0
564	20240717	101600	8364470	9170	9170	9170	9170	0
565	20240717	101500	8364470	9170	9170	9170	9170	0
566	20240717	101400	8364470	9170	9170	9170	9170	0
567	20240717	101300	8364470	9170	9170	9170	9170	0
568	20240717	101200	8364470	9170	9170	9170	9170	0
569	20240717	101100	8364470	9170	9170	9170	9170	1
570	20240717	101000	8355300	9180	9180	9180	9180	0
571	20240717	100900	8355300	9180	9180	9180	9180	0
572	20240717	100800	8355300	9180	9180	9180	9180	0
573	20240717	100700	8355300	9180	9180	9180	9180	0
574	20240717	100600	8355300	9180	9180	9180	9180	1
575	20240717	100500	8346120	9180	9190	9190	9180	248
576	20240717	100400	6068320	9190	9190	9190	9190	0
577	20240717	100300	6068320	9190	9190	9190	9190	0
578	20240717	100200	6068320	9190	9190	9190	9190	0
579	20240717	100100	6068320	9190	9190	9190	9190	0
580	20240717	100000	6068320	9190	9260	9290	9190	35
581	20240717	095900	5743680	9240	9240	9240	9240	0
582	20240717	095800	5743680	9240	9240	9240	9240	0
583	20240717	095700	5743680	9240	9240	9240	9240	0
584	20240717	095600	5743680	9240	9240	9240	9240	1
585	20240717	095500	5734440	9240	9240	9240	9240	0
586	20240717	095400	5734440	9240	9240	9240	9240	1
587	20240717	095300	5725200	9190	9190	9190	9190	0
588	20240717	095200	5725200	9190	9190	9190	9190	36
589	20240717	095100	5394360	9190	9190	9190	9190	0
590	20240717	095000	5394360	9190	9190	9190	9190	101
591	20240717	094900	4466170	9180	9180	9180	9180	1
592	20240717	094800	4456990	9190	9190	9190	9190	0
593	20240717	094700	4456990	9190	9190	9190	9190	0
594	20240717	094600	4456990	9190	9190	9190	9190	0
595	20240717	094500	4456990	9190	9190	9190	9190	0
596	20240717	094400	4456990	9190	9190	9190	9190	0
597	20240717	094300	4456990	9190	9190	9190	9190	0
598	20240717	094200	4456990	9190	9190	9190	9190	0
599	20240717	094100	4456990	9190	9190	9190	9190	0
600	20240717	094000	4456990	9190	9190	9190	9190	0
601	20240717	093900	4456990	9190	9190	9190	9190	0
602	20240717	093800	4456990	9190	9190	9190	9190	0
603	20240717	093700	4456990	9190	9190	9190	9190	0
604	20240717	093600	4456990	9190	9190	9190	9190	0
605	20240717	093500	4456990	9190	9190	9190	9190	0
606	20240717	093400	4456990	9190	9190	9190	9190	0
607	20240717	093300	4456990	9190	9190	9190	9190	0
608	20240717	093200	4456990	9190	9190	9190	9190	0
609	20240717	093100	4456990	9190	9190	9190	9190	0
610	20240717	093000	4456990	9190	9190	9190	9190	0
611	20240717	092900	4456990	9190	9190	9190	9190	0
612	20240717	092800	4456990	9190	9180	9190	9180	9
613	20240717	092700	4374310	9170	9170	9170	9170	0
614	20240717	092600	4374310	9170	9170	9170	9170	0
615	20240717	092500	4374310	9170	9170	9170	9170	0
616	20240717	092400	4374310	9170	9170	9170	9170	0
617	20240717	092300	4374310	9170	9170	9170	9170	0
618	20240717	092200	4374310	9170	9170	9170	9170	1
619	20240717	092100	4365140	9180	9180	9180	9180	0
620	20240717	092000	4365140	9180	9180	9180	9180	0
621	20240717	091900	4365140	9180	9180	9180	9180	1
622	20240717	091800	4355960	9190	9190	9190	9190	0
623	20240717	091700	4355960	9190	9190	9190	9190	0
624	20240717	091600	4355960	9190	9190	9190	9190	0
625	20240717	091500	4355960	9190	9190	9190	9190	0
626	20240717	091400	4355960	9190	9190	9190	9190	0
627	20240717	091300	4355960	9190	9190	9190	9190	0
628	20240717	091200	4355960	9190	9190	9190	9190	0
629	20240717	091100	4355960	9190	9190	9190	9190	0
630	20240717	091000	4355960	9190	9190	9190	9190	0
631	20240717	090900	4355960	9190	9190	9190	9190	0
632	20240717	090800	4355960	9190	9190	9190	9190	0
633	20240717	090700	4355960	9190	9190	9190	9190	1
634	20240717	090600	4346770	9180	9180	9180	9180	1
635	20240717	090500	4337590	9180	9180	9180	9180	1
636	20240717	090400	4328410	9120	9120	9120	9120	91
637	20240717	090300	3498490	9120	9150	9150	9120	300
638	20240717	090200	758620	9140	9140	9140	9140	0
639	20240717	090100	758620	9140	9140	9140	9140	0
640	20240717	090000	758620	9140	9140	9140	9140	83