KissMeData/001500/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183400	241611550	9040	9040	9040	9040	755
3	20240717	183300	241611550	9040	9040	9040	9040	0
4	20240717	183200	241611550	9040	9040	9040	9040	0
5	20240717	183100	241611550	9040	9040	9040	9040	0
6	20240717	183000	241611550	9040	9040	9040	9040	0
7	20240717	182900	241611550	9040	9040	9040	9040	0
8	20240717	182800	241611550	9040	9040	9040	9040	0
9	20240717	182700	241611550	9040	9040	9040	9040	0
10	20240717	182600	241611550	9040	9040	9040	9040	0
11	20240717	182500	241611550	9040	9040	9040	9040	0
12	20240717	182400	241611550	9040	9040	9040	9040	0
13	20240717	182300	241611550	9040	9040	9040	9040	0
14	20240717	182200	241611550	9040	9040	9040	9040	0
15	20240717	182100	241611550	9040	9040	9040	9040	0
16	20240717	182000	241611550	9040	9040	9040	9040	0
17	20240717	181900	241611550	9040	9040	9040	9040	0
18	20240717	181800	241611550	9040	9040	9040	9040	0
19	20240717	181700	241611550	9040	9040	9040	9040	0
20	20240717	181600	241611550	9040	9040	9040	9040	0
21	20240717	181500	241611550	9040	9040	9040	9040	0
22	20240717	181400	241611550	9040	9040	9040	9040	0
23	20240717	181300	241611550	9040	9040	9040	9040	0
24	20240717	181200	241611550	9040	9040	9040	9040	0
25	20240717	181100	241611550	9040	9040	9040	9040	0
26	20240717	181000	241611550	9040	9040	9040	9040	0
27	20240717	180900	241611550	9040	9040	9040	9040	0
28	20240717	180800	241611550	9040	9040	9040	9040	0
29	20240717	180700	241611550	9040	9040	9040	9040	0
30	20240717	180600	241611550	9040	9040	9040	9040	0
31	20240717	180500	241611550	9040	9040	9040	9040	0
32	20240717	180400	241611550	9040	9040	9040	9040	755
33	20240717	180300	241611550	9040	9040	9040	9040	0
34	20240717	180200	241611550	9040	9040	9040	9040	0
35	20240717	180100	241611550	9040	9040	9040	9040	0
36	20240717	180000	241611550	9040	9040	9040	9040	0
37	20240717	175900	241611550	9040	9040	9040	9040	0
38	20240717	175800	241611550	9040	9040	9040	9040	0
39	20240717	175700	241611550	9040	9040	9040	9040	0
40	20240717	175600	241611550	9040	9040	9040	9040	0
41	20240717	175500	241611550	9040	9040	9040	9040	0
42	20240717	175400	241611550	9040	9040	9040	9040	0
43	20240717	175300	241611550	9040	9040	9040	9040	0
44	20240717	175200	241611550	9040	9040	9040	9040	0
45	20240717	175100	241611550	9040	9040	9040	9040	0
46	20240717	175000	241611550	9040	9040	9040	9040	0
47	20240717	174900	241611550	9040	9040	9040	9040	0
48	20240717	174800	241611550	9040	9040	9040	9040	0
49	20240717	174700	241611550	9040	9040	9040	9040	0
50	20240717	174600	241611550	9040	9040	9040	9040	0
51	20240717	174500	241611550	9040	9040	9040	9040	0
52	20240717	174400	241611550	9040	9040	9040	9040	0
53	20240717	174300	241611550	9040	9040	9040	9040	0
54	20240717	174200	241611550	9040	9040	9040	9040	0
55	20240717	174100	241611550	9040	9040	9040	9040	0
56	20240717	174000	241611550	9040	9040	9040	9040	0
57	20240717	173900	241611550	9040	9040	9040	9040	0
58	20240717	173800	241611550	9040	9040	9040	9040	0
59	20240717	173700	241611550	9040	9040	9040	9040	0
60	20240717	173600	241611550	9040	9040	9040	9040	0
61	20240717	173500	241611550	9040	9040	9040	9040	0
62	20240717	173400	241611550	9040	9040	9040	9040	755
63	20240717	173300	241611550	9040	9040	9040	9040	0
64	20240717	173200	241611550	9040	9040	9040	9040	0
65	20240717	173100	241611550	9040	9040	9040	9040	0
66	20240717	173000	241611550	9040	9040	9040	9040	0
67	20240717	172900	241611550	9040	9040	9040	9040	0
68	20240717	172800	241611550	9040	9040	9040	9040	0
69	20240717	172700	241611550	9040	9040	9040	9040	0
70	20240717	172600	241611550	9040	9040	9040	9040	0
71	20240717	172500	241611550	9040	9040	9040	9040	0
72	20240717	172400	241611550	9040	9040	9040	9040	0
73	20240717	172300	241611550	9040	9040	9040	9040	0
74	20240717	172200	241611550	9040	9040	9040	9040	0
75	20240717	172100	241611550	9040	9040	9040	9040	0
76	20240717	172000	241611550	9040	9040	9040	9040	0
77	20240717	171900	241611550	9040	9040	9040	9040	0
78	20240717	171800	241611550	9040	9040	9040	9040	0
79	20240717	171700	241611550	9040	9040	9040	9040	0
80	20240717	171600	241611550	9040	9040	9040	9040	0
81	20240717	171500	241611550	9040	9040	9040	9040	0
82	20240717	171400	241611550	9040	9040	9040	9040	0
83	20240717	171300	241611550	9040	9040	9040	9040	0
84	20240717	171200	241611550	9040	9040	9040	9040	0
85	20240717	171100	241611550	9040	9040	9040	9040	0
86	20240717	171000	241611550	9040	9040	9040	9040	0
87	20240717	170900	241611550	9040	9040	9040	9040	0
88	20240717	170800	241611550	9040	9040	9040	9040	0
89	20240717	170700	241611550	9040	9040	9040	9040	0
90	20240717	170600	241611550	9040	9040	9040	9040	0
91	20240717	170500	241611550	9040	9040	9040	9040	0
92	20240717	170400	241611550	9040	9040	9040	9040	755
93	20240717	170300	241611550	9040	9040	9040	9040	0
94	20240717	170200	241611550	9040	9040	9040	9040	0
95	20240717	170100	241611550	9040	9040	9040	9040	0
96	20240717	170000	241611550	9040	9040	9040	9040	0
97	20240717	165900	241611550	9040	9040	9040	9040	0
98	20240717	165800	241611550	9040	9040	9040	9040	0
99	20240717	165700	241611550	9040	9040	9040	9040	0
100	20240717	165600	241611550	9040	9040	9040	9040	0
101	20240717	165500	241611550	9040	9040	9040	9040	0
102	20240717	165400	241611550	9040	9040	9040	9040	0
103	20240717	165300	241611550	9040	9040	9040	9040	0
104	20240717	165200	241611550	9040	9040	9040	9040	0
105	20240717	165100	241611550	9040	9040	9040	9040	0
106	20240717	165000	241611550	9040	9040	9040	9040	0
107	20240717	164900	241611550	9040	9040	9040	9040	0
108	20240717	164800	241611550	9040	9040	9040	9040	0
109	20240717	164700	241611550	9040	9040	9040	9040	0
110	20240717	164600	241611550	9040	9040	9040	9040	0
111	20240717	164500	241611550	9040	9040	9040	9040	0
112	20240717	164400	241611550	9040	9040	9040	9040	0
113	20240717	164300	241611550	9040	9040	9040	9040	0
114	20240717	164200	241611550	9040	9040	9040	9040	0
115	20240717	164100	241611550	9040	9040	9040	9040	0
116	20240717	164000	241611550	9040	9040	9040	9040	0
117	20240717	163900	241611550	9040	9040	9040	9040	0
118	20240717	163800	241611550	9040	9040	9040	9040	0
119	20240717	163700	241611550	9040	9040	9040	9040	0
120	20240717	163600	241611550	9040	9040	9040	9040	0
121	20240717	163500	241611550	9040	9040	9040	9040	0
122	20240717	163400	241611550	9040	9040	9040	9040	755
123	20240717	163300	241611550	9040	9040	9040	9040	0
124	20240717	163200	241611550	9040	9040	9040	9040	0
125	20240717	163100	241611550	9040	9040	9040	9040	0
126	20240717	163000	241611550	9040	9040	9040	9040	0
127	20240717	162900	241611550	9040	9040	9040	9040	0
128	20240717	162800	241611550	9040	9040	9040	9040	0
129	20240717	162700	241611550	9040	9040	9040	9040	0
130	20240717	162600	241611550	9040	9040	9040	9040	0
131	20240717	162500	241611550	9040	9040	9040	9040	0
132	20240717	162400	241611550	9040	9040	9040	9040	0
133	20240717	162300	241611550	9040	9040	9040	9040	0
134	20240717	162200	241611550	9040	9040	9040	9040	0
135	20240717	162100	241611550	9040	9040	9040	9040	0
136	20240717	162000	241611550	9040	9040	9040	9040	0
137	20240717	161900	241611550	9040	9040	9040	9040	0
138	20240717	161800	241611550	9040	9040	9040	9040	0
139	20240717	161700	241611550	9040	9040	9040	9040	0
140	20240717	161600	241611550	9040	9040	9040	9040	0
141	20240717	161500	241611550	9040	9040	9040	9040	0
142	20240717	161400	241611550	9040	9040	9040	9040	0
143	20240717	161300	241611550	9040	9040	9040	9040	0
144	20240717	161200	241611550	9040	9040	9040	9040	0
145	20240717	161100	241611550	9040	9040	9040	9040	0
146	20240717	161000	241611550	9040	9040	9040	9040	0
147	20240717	160900	241611550	9040	9040	9040	9040	0
148	20240717	160800	241611550	9040	9040	9040	9040	0
149	20240717	160700	241611550	9040	9040	9040	9040	0
150	20240717	160600	241611550	9040	9040	9040	9040	0
151	20240717	160500	241611550	9040	9040	9040	9040	0
152	20240717	160400	241611550	9040	9040	9040	9040	755
153	20240717	160300	241611550	9040	9040	9040	9040	0
154	20240717	160200	241611550	9040	9040	9040	9040	0
155	20240717	160100	241611550	9040	9040	9040	9040	0
156	20240717	160000	241611550	9040	9040	9040	9040	0
157	20240717	155900	241611550	9040	9040	9040	9040	0
158	20240717	155800	241611550	9040	9040	9040	9040	0
159	20240717	155700	241611550	9040	9040	9040	9040	0
160	20240717	155600	241611550	9040	9040	9040	9040	0
161	20240717	155500	241611550	9040	9040	9040	9040	0
162	20240717	155400	241611550	9040	9040	9040	9040	0
163	20240717	155300	241611550	9040	9040	9040	9040	0
164	20240717	155200	241611550	9040	9040	9040	9040	0
165	20240717	155100	241611550	9040	9040	9040	9040	0
166	20240717	155000	241611550	9040	9040	9040	9040	0
167	20240717	154900	241611550	9040	9040	9040	9040	0
168	20240717	154800	241611550	9040	9040	9040	9040	0
169	20240717	154700	241611550	9040	9040	9040	9040	0
170	20240717	154600	241611550	9040	9040	9040	9040	0
171	20240717	154500	241611550	9040	9040	9040	9040	0
172	20240717	154400	241611550	9040	9040	9040	9040	0
173	20240717	154300	241611550	9040	9040	9040	9040	0
174	20240717	154200	241611550	9040	9040	9040	9040	0
175	20240717	154100	241611550	9040	9040	9040	9040	0
176	20240717	154000	241611550	9040	9040	9040	9040	0
177	20240717	153900	241611550	9040	9040	9040	9040	0
178	20240717	153800	241611550	9040	9040	9040	9040	0
179	20240717	153700	241611550	9040	9040	9040	9040	0
180	20240717	153600	241611550	9040	9040	9040	9040	0
181	20240717	153500	241611550	9040	9040	9040	9040	0
182	20240717	153400	241611550	9040	9040	9040	9040	755
183	20240717	153300	241611550	9040	9040	9040	9040	0
184	20240717	153200	241611550	9040	9040	9040	9040	0
185	20240717	153100	241611550	9040	9040	9040	9040	0
186	20240717	153000	241611550	9040	9040	9040	9040	755
187	20240717	152900	234786350	9050	9050	9050	9050	0
188	20240717	152800	234786350	9050	9050	9050	9050	0
189	20240717	152700	234786350	9050	9050	9050	9050	0
190	20240717	152600	234786350	9050	9050	9050	9050	0
191	20240717	152500	234786350	9050	9050	9050	9050	0
192	20240717	152400	234786350	9050	9050	9050	9050	0
193	20240717	152300	234786350	9050	9050	9050	9050	0
194	20240717	152200	234786350	9050	9050	9050	9050	0
195	20240717	152100	234786350	9050	9050	9050	9050	0
196	20240717	152000	234786350	9050	9050	9050	9050	0
197	20240717	151900	234786350	9050	9050	9050	9050	0
198	20240717	151800	234786350	9050	9050	9050	9050	0
199	20240717	151700	234786350	9050	9050	9050	9050	0
200	20240717	151600	234786350	9050	9050	9050	9050	0
201	20240717	151500	234786350	9050	9050	9050	9050	11
202	20240717	151400	234686800	9040	9040	9040	9040	12
203	20240717	151300	234578320	9040	9040	9040	9040	3
204	20240717	151200	234551200	9040	9040	9040	9040	20
205	20240717	151100	234370400	9030	9030	9030	9030	0
206	20240717	151000	234370400	9030	9030	9030	9030	0
207	20240717	150900	234370400	9030	9030	9030	9030	0
208	20240717	150800	234370400	9030	9030	9030	9030	25
209	20240717	150700	234144650	9040	9040	9040	9040	0
210	20240717	150600	234144650	9040	9040	9040	9040	0
211	20240717	150500	234144650	9040	9040	9040	9040	0
212	20240717	150400	234144650	9040	9040	9040	9040	1115
213	20240717	150300	224065050	9050	9050	9050	9050	10
214	20240717	150200	223974550	9030	9050	9050	9030	1030
215	20240717	150100	214667260	9040	9040	9040	9040	0
216	20240717	150000	214667260	9040	9040	9040	9040	0
217	20240717	145900	214667260	9040	9040	9040	9040	0
218	20240717	145800	214667260	9040	9040	9040	9040	100
219	20240717	145700	213763260	9030	9040	9040	9030	440
220	20240717	145600	209789490	9030	9030	9030	9030	0
221	20240717	145500	209789490	9030	9030	9030	9030	0
222	20240717	145400	209789490	9030	9040	9040	9030	4
223	20240717	145300	209753360	9040	9040	9040	9040	100
224	20240717	145200	208849360	9050	9050	9050	9050	0
225	20240717	145100	208849360	9050	9050	9050	9050	15
226	20240717	145000	208713610	9060	9060	9060	9060	4
227	20240717	144900	208677370	9070	9070	9070	9070	0
228	20240717	144800	208677370	9070	9070	9070	9070	0
229	20240717	144700	208677370	9070	9070	9070	9070	0
230	20240717	144600	208677370	9070	9070	9070	9070	0
231	20240717	144500	208677370	9070	9070	9070	9070	0
232	20240717	144400	208677370	9070	9070	9070	9070	0
233	20240717	144300	208677370	9070	9070	9070	9070	0
234	20240717	144200	208677370	9070	9070	9070	9070	0
235	20240717	144100	208677370	9070	9070	9070	9070	0
236	20240717	144000	208677370	9070	9070	9070	9070	0
237	20240717	143900	208677370	9070	9060	9070	9060	32
238	20240717	143800	208387150	9070	9070	9070	9070	2
239	20240717	143700	208369010	9060	9050	9070	9050	1014
240	20240717	143600	199172190	9070	9040	9070	9040	504
241	20240717	143500	194605990	9050	9050	9070	9050	759
242	20240717	143400	187736990	9060	9060	9060	9060	0
243	20240717	143300	187736990	9060	9080	9080	9060	2097
244	20240717	143200	168706260	9080	9080	9080	9080	0
245	20240717	143100	168706260	9080	9080	9080	9080	0
246	20240717	143000	168706260	9080	9080	9080	9080	0
247	20240717	142900	168706260	9080	9080	9080	9080	0
248	20240717	142800	168706260	9080	9080	9080	9080	0
249	20240717	142700	168706260	9080	9080	9080	9080	0
250	20240717	142600	168706260	9080	9080	9080	9080	0
251	20240717	142500	168706260	9080	9080	9080	9080	0
252	20240717	142400	168706260	9080	9080	9080	9080	0
253	20240717	142300	168706260	9080	9080	9080	9080	0
254	20240717	142200	168706260	9080	9080	9080	9080	0
255	20240717	142100	168706260	9080	9080	9080	9080	0
256	20240717	142000	168706260	9080	9080	9080	9080	1
257	20240717	141900	168697180	9090	9090	9090	9090	0
258	20240717	141800	168697180	9090	9090	9090	9090	0
259	20240717	141700	168697180	9090	9090	9090	9090	0
260	20240717	141600	168697180	9090	9090	9090	9090	0
261	20240717	141500	168697180	9090	9090	9090	9090	0
262	20240717	141400	168697180	9090	9090	9090	9090	0
263	20240717	141300	168697180	9090	9090	9090	9090	0
264	20240717	141200	168697180	9090	9090	9090	9090	0
265	20240717	141100	168697180	9090	9090	9090	9090	0
266	20240717	141000	168697180	9090	9090	9090	9090	0
267	20240717	140900	168697180	9090	9090	9090	9090	5
268	20240717	140800	168651730	9090	9090	9090	9090	20
269	20240717	140700	168469930	9090	9090	9090	9090	25
270	20240717	140600	168242680	9110	9110	9110	9110	0
271	20240717	140500	168242680	9110	9100	9110	9100	192
272	20240717	140400	166494180	9090	9090	9090	9090	456
273	20240717	140300	162349140	9090	9090	9090	9090	0
274	20240717	140200	162349140	9090	9100	9100	9090	5
275	20240717	140100	162303680	9110	9110	9110	9110	0
276	20240717	140000	162303680	9110	9110	9110	9110	0
277	20240717	135900	162303680	9110	9110	9110	9110	0
278	20240717	135800	162303680	9110	9110	9110	9110	0
279	20240717	135700	162303680	9110	9110	9110	9110	0
280	20240717	135600	162303680	9110	9110	9110	9110	0
281	20240717	135500	162303680	9110	9110	9110	9110	0
282	20240717	135400	162303680	9110	9110	9110	9110	0
283	20240717	135300	162303680	9110	9110	9110	9110	0
284	20240717	135200	162303680	9110	9110	9110	9110	0
285	20240717	135100	162303680	9110	9110	9110	9110	0
286	20240717	135000	162303680	9110	9110	9110	9110	0
287	20240717	134900	162303680	9110	9110	9110	9110	0
288	20240717	134800	162303680	9110	9110	9110	9110	0
289	20240717	134700	162303680	9110	9110	9110	9110	0
290	20240717	134600	162303680	9110	9110	9110	9110	0
291	20240717	134500	162303680	9110	9110	9110	9110	0
292	20240717	134400	162303680	9110	9110	9110	9110	0
293	20240717	134300	162303680	9110	9110	9110	9110	0
294	20240717	134200	162303680	9110	9110	9110	9110	0
295	20240717	134100	162303680	9110	9090	9110	9090	6
296	20240717	134000	162249080	9110	9110	9110	9110	202
297	20240717	133900	160408860	9090	9090	9090	9090	0
298	20240717	133800	160408860	9090	9090	9090	9090	0
299	20240717	133700	160408860	9090	9090	9090	9090	0
300	20240717	133600	160408860	9090	9090	9090	9090	0
301	20240717	133500	160408860	9090	9090	9090	9090	0
302	20240717	133400	160408860	9090	9090	9090	9090	0
303	20240717	133300	160408860	9090	9090	9090	9090	0
304	20240717	133200	160408860	9090	9090	9090	9090	0
305	20240717	133100	160408860	9090	9090	9090	9090	0
306	20240717	133000	160408860	9090	9090	9090	9090	47
307	20240717	132900	159981630	9090	9090	9090	9090	0
308	20240717	132800	159981630	9090	9090	9090	9090	0
309	20240717	132700	159981630	9090	9090	9090	9090	0
310	20240717	132600	159981630	9090	9090	9090	9090	0
311	20240717	132500	159981630	9090	9090	9090	9090	0
312	20240717	132400	159981630	9090	9090	9090	9090	0
313	20240717	132300	159981630	9090	9090	9090	9090	0
314	20240717	132200	159981630	9090	9090	9090	9090	0
315	20240717	132100	159981630	9090	9090	9090	9090	0
316	20240717	132000	159981630	9090	9090	9090	9090	0
317	20240717	131900	159981630	9090	9090	9090	9090	0
318	20240717	131800	159981630	9090	9090	9090	9090	0
319	20240717	131700	159981630	9090	9090	9090	9090	0
320	20240717	131600	159981630	9090	9090	9090	9090	0
321	20240717	131500	159981630	9090	9090	9090	9090	0
322	20240717	131400	159981630	9090	9090	9090	9090	0
323	20240717	131300	159981630	9090	9090	9090	9090	0
324	20240717	131200	159981630	9090	9090	9090	9090	0
325	20240717	131100	159981630	9090	9090	9090	9090	0
326	20240717	131000	159981630	9090	9090	9090	9090	0
327	20240717	130900	159981630	9090	9090	9090	9090	0
328	20240717	130800	159981630	9090	9100	9100	9090	313
329	20240717	130700	157135110	9120	9120	9120	9120	0
330	20240717	130600	157135110	9120	9120	9120	9120	0
331	20240717	130500	157135110	9120	9120	9120	9120	0
332	20240717	130400	157135110	9120	9120	9120	9120	0
333	20240717	130300	157135110	9120	9120	9120	9120	0
334	20240717	130200	157135110	9120	9120	9120	9120	0
335	20240717	130100	157135110	9120	9120	9120	9120	0
336	20240717	130000	157135110	9120	9120	9120	9120	0
337	20240717	125900	157135110	9120	9120	9120	9120	0
338	20240717	125800	157135110	9120	9120	9120	9120	47
339	20240717	125700	156706470	9120	9120	9120	9120	0
340	20240717	125600	156706470	9120	9120	9120	9120	0
341	20240717	125500	156706470	9120	9120	9120	9120	5
342	20240717	125400	156660870	9100	9100	9100	9100	0
343	20240717	125300	156660870	9100	9110	9110	9100	200
344	20240717	125200	154840810	9110	9110	9110	9110	0
345	20240717	125100	154840810	9110	9110	9110	9110	0
346	20240717	125000	154840810	9110	9110	9110	9110	0
347	20240717	124900	154840810	9110	9110	9110	9110	0
348	20240717	124800	154840810	9110	9110	9110	9110	0
349	20240717	124700	154840810	9110	9110	9110	9110	0
350	20240717	124600	154840810	9110	9110	9110	9110	0
351	20240717	124500	154840810	9110	9110	9110	9110	0
352	20240717	124400	154840810	9110	9110	9110	9110	0
353	20240717	124300	154840810	9110	9110	9110	9110	0
354	20240717	124200	154840810	9110	9110	9110	9110	0
355	20240717	124100	154840810	9110	9110	9110	9110	0
356	20240717	124000	154840810	9110	9110	9110	9110	30
357	20240717	123900	154567510	9130	9130	9130	9130	0
358	20240717	123800	154567510	9130	9120	9130	9120	23
359	20240717	123700	154357540	9130	9120	9130	9120	510
360	20240717	123600	149701280	9120	9120	9120	9120	0
361	20240717	123500	149701280	9120	9120	9120	9120	0
362	20240717	123400	149701280	9120	9120	9120	9120	0
363	20240717	123300	149701280	9120	9120	9120	9120	0
364	20240717	123200	149701280	9120	9120	9120	9120	0
365	20240717	123100	149701280	9120	9120	9120	9120	0
366	20240717	123000	149701280	9120	9120	9120	9120	0
367	20240717	122900	149701280	9120	9120	9120	9120	0
368	20240717	122800	149701280	9120	9120	9120	9120	0
369	20240717	122700	149701280	9120	9120	9120	9120	0
370	20240717	122600	149701280	9120	9120	9120	9120	0
371	20240717	122500	149701280	9120	9120	9120	9120	0
372	20240717	122400	149701280	9120	9120	9120	9120	0
373	20240717	122300	149701280	9120	9120	9120	9120	0
374	20240717	122200	149701280	9120	9120	9120	9120	0
375	20240717	122100	149701280	9120	9120	9120	9120	0
376	20240717	122000	149701280	9120	9120	9120	9120	0
377	20240717	121900	149701280	9120	9120	9120	9120	1
378	20240717	121800	149692160	9120	9120	9120	9120	0
379	20240717	121700	149692160	9120	9120	9120	9120	0
380	20240717	121600	149692160	9120	9120	9120	9120	0
381	20240717	121500	149692160	9120	9120	9120	9120	0
382	20240717	121400	149692160	9120	9120	9120	9120	0
383	20240717	121300	149692160	9120	9120	9120	9120	0
384	20240717	121200	149692160	9120	9120	9120	9120	0
385	20240717	121100	149692160	9120	9120	9120	9120	1
386	20240717	121000	149683040	9140	9140	9140	9140	0
387	20240717	120900	149683040	9140	9140	9140	9140	0
388	20240717	120800	149683040	9140	9140	9140	9140	0
389	20240717	120700	149683040	9140	9140	9140	9140	0
390	20240717	120600	149683040	9140	9140	9140	9140	0
391	20240717	120500	149683040	9140	9140	9140	9140	0
392	20240717	120400	149683040	9140	9140	9140	9140	0
393	20240717	120300	149683040	9140	9140	9140	9140	0
394	20240717	120200	149683040	9140	9140	9140	9140	0
395	20240717	120100	149683040	9140	9140	9140	9140	0
396	20240717	120000	149683040	9140	9140	9140	9140	0
397	20240717	115900	149683040	9140	9120	9140	9120	302
398	20240717	115800	146924220	9110	9110	9110	9110	0
399	20240717	115700	146924220	9110	9110	9110	9110	0
400	20240717	115600	146924220	9110	9110	9110	9110	0
401	20240717	115500	146924220	9110	9110	9110	9110	0
402	20240717	115400	146924220	9110	9110	9110	9110	0
403	20240717	115300	146924220	9110	9110	9110	9110	0
404	20240717	115200	146924220	9110	9110	9110	9110	0
405	20240717	115100	146924220	9110	9110	9110	9110	0
406	20240717	115000	146924220	9110	9110	9110	9110	0
407	20240717	114900	146924220	9110	9110	9110	9110	0
408	20240717	114800	146924220	9110	9110	9110	9110	20
409	20240717	114700	146742020	9110	9110	9110	9110	0
410	20240717	114600	146742020	9110	9110	9110	9110	0
411	20240717	114500	146742020	9110	9110	9110	9110	0
412	20240717	114400	146742020	9110	9110	9110	9110	0
413	20240717	114300	146742020	9110	9110	9110	9110	0
414	20240717	114200	146742020	9110	9110	9110	9110	0
415	20240717	114100	146742020	9110	9110	9110	9110	0
416	20240717	114000	146742020	9110	9110	9110	9110	0
417	20240717	113900	146742020	9110	9110	9110	9110	0
418	20240717	113800	146742020	9110	9110	9110	9110	0
419	20240717	113700	146742020	9110	9130	9130	9110	40
420	20240717	113600	146377600	9140	9140	9140	9140	3
421	20240717	113500	146350180	9130	9130	9130	9130	0
422	20240717	113400	146350180	9130	9120	9130	9120	2
423	20240717	113300	146331930	9140	9140	9140	9140	0
424	20240717	113200	146331930	9140	9140	9140	9140	0
425	20240717	113100	146331930	9140	9140	9140	9140	0
426	20240717	113000	146331930	9140	9140	9140	9140	0
427	20240717	112900	146331930	9140	9140	9140	9140	0
428	20240717	112800	146331930	9140	9140	9140	9140	0
429	20240717	112700	146331930	9140	9140	9140	9140	0
430	20240717	112600	146331930	9140	9120	9140	9120	5
431	20240717	112500	146286260	9140	9140	9140	9140	0
432	20240717	112400	146286260	9140	9140	9140	9140	0
433	20240717	112300	146286260	9140	9140	9140	9140	0
434	20240717	112200	146286260	9140	9140	9140	9140	0
435	20240717	112100	146286260	9140	9140	9140	9140	0
436	20240717	112000	146286260	9140	9140	9140	9140	0
437	20240717	111900	146286260	9140	9140	9140	9140	0
438	20240717	111800	146286260	9140	9120	9140	9120	1202
439	20240717	111700	135302080	9130	9130	9130	9130	0
440	20240717	111600	135302080	9130	9130	9130	9130	0
441	20240717	111500	135302080	9130	9130	9130	9130	0
442	20240717	111400	135302080	9130	9110	9130	9110	5
443	20240717	111300	135256460	9130	9130	9130	9130	0
444	20240717	111200	135256460	9130	9130	9130	9130	0
445	20240717	111100	135256460	9130	9120	9130	9120	501
446	20240717	111000	130682360	9110	9110	9110	9110	432
447	20240717	110900	126746840	9090	9090	9090	9090	0
448	20240717	110800	126746840	9090	9090	9090	9090	0
449	20240717	110700	126746840	9090	9090	9090	9090	0
450	20240717	110600	126746840	9090	9090	9090	9090	3
451	20240717	110500	126719570	9090	9090	9090	9090	0
452	20240717	110400	126719570	9090	9090	9090	9090	1
453	20240717	110300	126710480	9090	9090	9090	9090	0
454	20240717	110200	126710480	9090	9090	9090	9090	0
455	20240717	110100	126710480	9090	9090	9090	9090	0
456	20240717	110000	126710480	9090	9090	9090	9090	0
457	20240717	105900	126710480	9090	9090	9090	9090	0
458	20240717	105800	126710480	9090	9090	9090	9090	0
459	20240717	105700	126710480	9090	9090	9090	9090	0
460	20240717	105600	126710480	9090	9090	9090	9090	0
461	20240717	105500	126710480	9090	9090	9090	9090	0
462	20240717	105400	126710480	9090	9090	9090	9090	1
463	20240717	105300	126701390	9100	9100	9100	9100	207
464	20240717	105200	124817690	9090	9090	9090	9090	0
465	20240717	105100	124817690	9090	9090	9090	9090	0
466	20240717	105000	124817690	9090	9090	9090	9090	0
467	20240717	104900	124817690	9090	9090	9090	9090	1
468	20240717	104800	124808600	9100	9100	9100	9100	0
469	20240717	104700	124808600	9100	9100	9100	9100	0
470	20240717	104600	124808600	9100	9100	9100	9100	3
471	20240717	104500	124781300	9100	9100	9100	9100	0
472	20240717	104400	124781300	9100	9100	9100	9100	0
473	20240717	104300	124781300	9100	9100	9100	9100	33
474	20240717	104200	124481000	9090	9090	9090	9090	0
475	20240717	104100	124481000	9090	9090	9090	9090	0
476	20240717	104000	124481000	9090	9090	9090	9090	0
477	20240717	103900	124481000	9090	9090	9090	9090	0
478	20240717	103800	124481000	9090	9090	9090	9090	0
479	20240717	103700	124481000	9090	9090	9090	9090	0
480	20240717	103600	124481000	9090	9090	9090	9090	0
481	20240717	103500	124481000	9090	9090	9090	9090	0
482	20240717	103400	124481000	9090	9090	9090	9090	0
483	20240717	103300	124481000	9090	9090	9090	9090	0
484	20240717	103200	124481000	9090	9090	9090	9090	0
485	20240717	103100	124481000	9090	9090	9090	9090	0
486	20240717	103000	124481000	9090	9090	9090	9090	0
487	20240717	102900	124481000	9090	9090	9090	9090	0
488	20240717	102800	124481000	9090	9090	9090	9090	0
489	20240717	102700	124481000	9090	9090	9090	9090	113
490	20240717	102600	123453830	9090	9090	9090	9090	0
491	20240717	102500	123453830	9090	9090	9090	9090	1
492	20240717	102400	123444740	9100	9100	9100	9100	0
493	20240717	102300	123444740	9100	9100	9100	9100	1
494	20240717	102200	123435640	9100	9100	9100	9100	3
495	20240717	102100	123408340	9100	9100	9100	9100	5
496	20240717	102000	123362840	9100	9100	9100	9100	0
497	20240717	101900	123362840	9100	9100	9100	9100	0
498	20240717	101800	123362840	9100	9100	9100	9100	0
499	20240717	101700	123362840	9100	9100	9100	9100	0
500	20240717	101600	123362840	9100	9100	9100	9100	0
501	20240717	101500	123362840	9100	9100	9100	9100	10
502	20240717	101400	123271840	9100	9100	9100	9100	0
503	20240717	101300	123271840	9100	9100	9100	9100	10
504	20240717	101200	123180840	9100	9100	9100	9100	0
505	20240717	101100	123180840	9100	9100	9100	9100	3
506	20240717	101000	123153540	9100	9100	9100	9100	1
507	20240717	100900	123144440	9100	9090	9110	9090	165
508	20240717	100800	121644530	9090	9090	9090	9090	0
509	20240717	100700	121644530	9090	9090	9090	9080	487
510	20240717	100600	117219400	9090	9110	9110	9090	2228
511	20240717	100500	96961500	9130	9110	9130	9110	13
512	20240717	100400	96842870	9130	9120	9130	9120	2
513	20240717	100300	96824620	9130	9130	9130	9130	0
514	20240717	100200	96824620	9130	9130	9130	9130	0
515	20240717	100100	96824620	9130	9130	9130	9130	1
516	20240717	100000	96815490	9100	9100	9100	9100	0
517	20240717	095900	96815490	9100	9110	9110	9100	22
518	20240717	095800	96615190	9100	9110	9130	9100	81
519	20240717	095700	95877270	9110	9110	9110	9110	550
520	20240717	095600	90866770	9110	9120	9120	9110	16
521	20240717	095500	90720910	9120	9120	9120	9120	9
522	20240717	095400	90638830	9130	9130	9130	9130	0
523	20240717	095300	90638830	9130	9130	9130	9130	0
524	20240717	095200	90638830	9130	9130	9130	9130	0
525	20240717	095100	90638830	9130	9130	9130	9130	5
526	20240717	095000	90593180	9120	9130	9130	9120	2
527	20240717	094900	90574930	9130	9130	9130	9130	1
528	20240717	094800	90565800	9130	9140	9140	9130	116
529	20240717	094700	89506710	9130	9140	9140	9130	18
530	20240717	094600	89342280	9130	9130	9140	9130	18
531	20240717	094500	89177900	9130	9130	9130	9130	0
532	20240717	094400	89177900	9130	9130	9140	9130	14
533	20240717	094300	89050000	9130	9140	9140	9130	21
534	20240717	094200	88858160	9130	9130	9140	9130	13
535	20240717	094100	88739410	9130	9140	9140	9120	10
536	20240717	094000	88648090	9120	9140	9150	9120	155
537	20240717	093900	87231440	9150	9150	9150	9150	0
538	20240717	093800	87231440	9150	9150	9150	9150	8
539	20240717	093700	87158240	9150	9150	9150	9150	1
540	20240717	093600	87149090	9150	9150	9160	9140	2312
541	20240717	093500	65991810	9150	9150	9150	9150	53
542	20240717	093400	65506860	9140	9140	9140	9140	4
543	20240717	093300	65470300	9140	9140	9140	9140	0
544	20240717	093200	65470300	9140	9130	9140	9130	334
545	20240717	093100	62417550	9140	9140	9140	9140	0
546	20240717	093000	62417550	9140	9130	9140	9130	3
547	20240717	092900	62390140	9150	9130	9150	9130	2001
548	20240717	092800	44094340	9130	9130	9130	9130	4
549	20240717	092700	44057820	9130	9130	9130	9130	0
550	20240717	092600	44057820	9130	9130	9130	9120	331
551	20240717	092500	41038650	9130	9130	9130	9130	0
552	20240717	092400	41038650	9130	9120	9130	9120	1345
553	20240717	092300	28765780	9110	9110	9110	9110	123
554	20240717	092200	27645250	9110	9110	9110	9110	0
555	20240717	092100	27645250	9110	9110	9110	9110	3
556	20240717	092000	27617920	9120	9120	9120	9120	0
557	20240717	091900	27617920	9120	9120	9120	9120	0
558	20240717	091800	27617920	9120	9120	9120	9120	0
559	20240717	091700	27617920	9120	9120	9120	9110	10
560	20240717	091600	27526790	9110	9110	9120	9110	10
561	20240717	091500	27435650	9100	9100	9100	9100	2
562	20240717	091400	27417450	9100	9100	9100	9100	0
563	20240717	091300	27417450	9100	9100	9100	9100	1
564	20240717	091200	27408350	9130	9130	9130	9130	0
565	20240717	091100	27408350	9130	9130	9130	9130	0
566	20240717	091000	27408350	9130	9130	9130	9130	0
567	20240717	090900	27408350	9130	9130	9130	9130	0
568	20240717	090800	27408350	9130	9130	9130	9130	0
569	20240717	090700	27408350	9130	9130	9130	9130	47
570	20240717	090600	26979240	9130	9120	9140	9120	964
571	20240717	090500	18177830	9130	9130	9130	9130	13
572	20240717	090400	18059140	9130	9130	9130	9130	1
573	20240717	090300	18050010	9130	9130	9130	9130	0
574	20240717	090200	18050010	9130	9130	9130	9130	0
575	20240717	090100	18050010	9130	9130	9130	9130	0
576	20240717	090000	18050010	9130	9130	9130	9130	1977