KissMeData/071840/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195000	215320700	9050	9050	9050	9050	151
3	20240717	194900	215320700	9050	9050	9050	9050	0
4	20240717	194800	215320700	9050	9050	9050	9050	0
5	20240717	194700	215320700	9050	9050	9050	9050	0
6	20240717	194600	215320700	9050	9050	9050	9050	0
7	20240717	194500	215320700	9050	9050	9050	9050	0
8	20240717	194400	215320700	9050	9050	9050	9050	0
9	20240717	194300	215320700	9050	9050	9050	9050	0
10	20240717	194200	215320700	9050	9050	9050	9050	0
11	20240717	194100	215320700	9050	9050	9050	9050	0
12	20240717	194000	215320700	9050	9050	9050	9050	0
13	20240717	193900	215320700	9050	9050	9050	9050	0
14	20240717	193800	215320700	9050	9050	9050	9050	0
15	20240717	193700	215320700	9050	9050	9050	9050	0
16	20240717	193600	215320700	9050	9050	9050	9050	0
17	20240717	193500	215320700	9050	9050	9050	9050	0
18	20240717	193400	215320700	9050	9050	9050	9050	0
19	20240717	193300	215320700	9050	9050	9050	9050	0
20	20240717	193200	215320700	9050	9050	9050	9050	0
21	20240717	193100	215320700	9050	9050	9050	9050	0
22	20240717	193000	215320700	9050	9050	9050	9050	0
23	20240717	192900	215320700	9050	9050	9050	9050	0
24	20240717	192800	215320700	9050	9050	9050	9050	0
25	20240717	192700	215320700	9050	9050	9050	9050	0
26	20240717	192600	215320700	9050	9050	9050	9050	0
27	20240717	192500	215320700	9050	9050	9050	9050	0
28	20240717	192400	215320700	9050	9050	9050	9050	0
29	20240717	192300	215320700	9050	9050	9050	9050	0
30	20240717	192200	215320700	9050	9050	9050	9050	0
31	20240717	192100	215320700	9050	9050	9050	9050	0
32	20240717	192000	215320700	9050	9050	9050	9050	151
33	20240717	191900	215320700	9050	9050	9050	9050	0
34	20240717	191800	215320700	9050	9050	9050	9050	0
35	20240717	191700	215320700	9050	9050	9050	9050	0
36	20240717	191600	215320700	9050	9050	9050	9050	0
37	20240717	191500	215320700	9050	9050	9050	9050	0
38	20240717	191400	215320700	9050	9050	9050	9050	0
39	20240717	191300	215320700	9050	9050	9050	9050	0
40	20240717	191200	215320700	9050	9050	9050	9050	0
41	20240717	191100	215320700	9050	9050	9050	9050	0
42	20240717	191000	215320700	9050	9050	9050	9050	0
43	20240717	190900	215320700	9050	9050	9050	9050	0
44	20240717	190800	215320700	9050	9050	9050	9050	0
45	20240717	190700	215320700	9050	9050	9050	9050	0
46	20240717	190600	215320700	9050	9050	9050	9050	0
47	20240717	190500	215320700	9050	9050	9050	9050	0
48	20240717	190400	215320700	9050	9050	9050	9050	0
49	20240717	190300	215320700	9050	9050	9050	9050	0
50	20240717	190200	215320700	9050	9050	9050	9050	0
51	20240717	190100	215320700	9050	9050	9050	9050	0
52	20240717	190000	215320700	9050	9050	9050	9050	0
53	20240717	185900	215320700	9050	9050	9050	9050	0
54	20240717	185800	215320700	9050	9050	9050	9050	0
55	20240717	185700	215320700	9050	9050	9050	9050	0
56	20240717	185600	215320700	9050	9050	9050	9050	0
57	20240717	185500	215320700	9050	9050	9050	9050	0
58	20240717	185400	215320700	9050	9050	9050	9050	0
59	20240717	185300	215320700	9050	9050	9050	9050	0
60	20240717	185200	215320700	9050	9050	9050	9050	0
61	20240717	185100	215320700	9050	9050	9050	9050	0
62	20240717	185000	215320700	9050	9050	9050	9050	151
63	20240717	184900	215320700	9050	9050	9050	9050	0
64	20240717	184800	215320700	9050	9050	9050	9050	0
65	20240717	184700	215320700	9050	9050	9050	9050	0
66	20240717	184600	215320700	9050	9050	9050	9050	0
67	20240717	184500	215320700	9050	9050	9050	9050	0
68	20240717	184400	215320700	9050	9050	9050	9050	0
69	20240717	184300	215320700	9050	9050	9050	9050	0
70	20240717	184200	215320700	9050	9050	9050	9050	0
71	20240717	184100	215320700	9050	9050	9050	9050	0
72	20240717	184000	215320700	9050	9050	9050	9050	0
73	20240717	183900	215320700	9050	9050	9050	9050	0
74	20240717	183800	215320700	9050	9050	9050	9050	0
75	20240717	183700	215320700	9050	9050	9050	9050	0
76	20240717	183600	215320700	9050	9050	9050	9050	0
77	20240717	183500	215320700	9050	9050	9050	9050	0
78	20240717	183400	215320700	9050	9050	9050	9050	0
79	20240717	183300	215320700	9050	9050	9050	9050	0
80	20240717	183200	215320700	9050	9050	9050	9050	0
81	20240717	183100	215320700	9050	9050	9050	9050	0
82	20240717	183000	215320700	9050	9050	9050	9050	0
83	20240717	182900	215320700	9050	9050	9050	9050	0
84	20240717	182800	215320700	9050	9050	9050	9050	0
85	20240717	182700	215320700	9050	9050	9050	9050	0
86	20240717	182600	215320700	9050	9050	9050	9050	0
87	20240717	182500	215320700	9050	9050	9050	9050	0
88	20240717	182400	215320700	9050	9050	9050	9050	0
89	20240717	182300	215320700	9050	9050	9050	9050	0
90	20240717	182200	215320700	9050	9050	9050	9050	0
91	20240717	182100	215320700	9050	9050	9050	9050	0
92	20240717	182000	215320700	9050	9050	9050	9050	151
93	20240717	181900	215320700	9050	9050	9050	9050	0
94	20240717	181800	215320700	9050	9050	9050	9050	0
95	20240717	181700	215320700	9050	9050	9050	9050	0
96	20240717	181600	215320700	9050	9050	9050	9050	0
97	20240717	181500	215320700	9050	9050	9050	9050	0
98	20240717	181400	215320700	9050	9050	9050	9050	0
99	20240717	181300	215320700	9050	9050	9050	9050	0
100	20240717	181200	215320700	9050	9050	9050	9050	0
101	20240717	181100	215320700	9050	9050	9050	9050	0
102	20240717	181000	215320700	9050	9050	9050	9050	0
103	20240717	180900	215320700	9050	9050	9050	9050	0
104	20240717	180800	215320700	9050	9050	9050	9050	0
105	20240717	180700	215320700	9050	9050	9050	9050	0
106	20240717	180600	215320700	9050	9050	9050	9050	0
107	20240717	180500	215320700	9050	9050	9050	9050	0
108	20240717	180400	215320700	9050	9050	9050	9050	0
109	20240717	180300	215320700	9050	9050	9050	9050	0
110	20240717	180200	215320700	9050	9050	9050	9050	0
111	20240717	180100	215320700	9050	9050	9050	9050	0
112	20240717	180000	215320700	9050	9050	9050	9050	0
113	20240717	175900	215320700	9050	9050	9050	9050	0
114	20240717	175800	215320700	9050	9050	9050	9050	0
115	20240717	175700	215320700	9050	9050	9050	9050	0
116	20240717	175600	215320700	9050	9050	9050	9050	0
117	20240717	175500	215320700	9050	9050	9050	9050	0
118	20240717	175400	215320700	9050	9050	9050	9050	0
119	20240717	175300	215320700	9050	9050	9050	9050	0
120	20240717	175200	215320700	9050	9050	9050	9050	0
121	20240717	175100	215320700	9050	9050	9050	9050	0
122	20240717	175000	215320700	9050	9050	9050	9050	151
123	20240717	174900	215320700	9050	9050	9050	9050	0
124	20240717	174800	215320700	9050	9050	9050	9050	0
125	20240717	174700	215320700	9050	9050	9050	9050	0
126	20240717	174600	215320700	9050	9050	9050	9050	0
127	20240717	174500	215320700	9050	9050	9050	9050	0
128	20240717	174400	215320700	9050	9050	9050	9050	0
129	20240717	174300	215320700	9050	9050	9050	9050	0
130	20240717	174200	215320700	9050	9050	9050	9050	0
131	20240717	174100	215320700	9050	9050	9050	9050	0
132	20240717	174000	215320700	9050	9050	9050	9050	0
133	20240717	173900	215320700	9050	9050	9050	9050	0
134	20240717	173800	215320700	9050	9050	9050	9050	0
135	20240717	173700	215320700	9050	9050	9050	9050	0
136	20240717	173600	215320700	9050	9050	9050	9050	0
137	20240717	173500	215320700	9050	9050	9050	9050	0
138	20240717	173400	215320700	9050	9050	9050	9050	0
139	20240717	173300	215320700	9050	9050	9050	9050	0
140	20240717	173200	215320700	9050	9050	9050	9050	0
141	20240717	173100	215320700	9050	9050	9050	9050	0
142	20240717	173000	215320700	9050	9050	9050	9050	0
143	20240717	172900	215320700	9050	9050	9050	9050	0
144	20240717	172800	215320700	9050	9050	9050	9050	0
145	20240717	172700	215320700	9050	9050	9050	9050	0
146	20240717	172600	215320700	9050	9050	9050	9050	0
147	20240717	172500	215320700	9050	9050	9050	9050	0
148	20240717	172400	215320700	9050	9050	9050	9050	0
149	20240717	172300	215320700	9050	9050	9050	9050	0
150	20240717	172200	215320700	9050	9050	9050	9050	0
151	20240717	172100	215320700	9050	9050	9050	9050	0
152	20240717	172000	215320700	9050	9050	9050	9050	151
153	20240717	171900	215320700	9050	9050	9050	9050	0
154	20240717	171800	215320700	9050	9050	9050	9050	0
155	20240717	171700	215320700	9050	9050	9050	9050	0
156	20240717	171600	215320700	9050	9050	9050	9050	0
157	20240717	171500	215320700	9050	9050	9050	9050	0
158	20240717	171400	215320700	9050	9050	9050	9050	0
159	20240717	171300	215320700	9050	9050	9050	9050	0
160	20240717	171200	215320700	9050	9050	9050	9050	0
161	20240717	171100	215320700	9050	9050	9050	9050	0
162	20240717	171000	215320700	9050	9050	9050	9050	0
163	20240717	170900	215320700	9050	9050	9050	9050	0
164	20240717	170800	215320700	9050	9050	9050	9050	0
165	20240717	170700	215320700	9050	9050	9050	9050	0
166	20240717	170600	215320700	9050	9050	9050	9050	0
167	20240717	170500	215320700	9050	9050	9050	9050	0
168	20240717	170400	215320700	9050	9050	9050	9050	0
169	20240717	170300	215320700	9050	9050	9050	9050	0
170	20240717	170200	215320700	9050	9050	9050	9050	0
171	20240717	170100	215320700	9050	9050	9050	9050	0
172	20240717	170000	215320700	9050	9050	9050	9050	0
173	20240717	165900	215320700	9050	9050	9050	9050	0
174	20240717	165800	215320700	9050	9050	9050	9050	0
175	20240717	165700	215320700	9050	9050	9050	9050	0
176	20240717	165600	215320700	9050	9050	9050	9050	0
177	20240717	165500	215320700	9050	9050	9050	9050	0
178	20240717	165400	215320700	9050	9050	9050	9050	0
179	20240717	165300	215320700	9050	9050	9050	9050	0
180	20240717	165200	215320700	9050	9050	9050	9050	0
181	20240717	165100	215320700	9050	9050	9050	9050	0
182	20240717	165000	215320700	9050	9050	9050	9050	151
183	20240717	164900	215320700	9050	9050	9050	9050	0
184	20240717	164800	215320700	9050	9050	9050	9050	0
185	20240717	164700	215320700	9050	9050	9050	9050	0
186	20240717	164600	215320700	9050	9050	9050	9050	0
187	20240717	164500	215320700	9050	9050	9050	9050	0
188	20240717	164400	215320700	9050	9050	9050	9050	0
189	20240717	164300	215320700	9050	9050	9050	9050	0
190	20240717	164200	215320700	9050	9050	9050	9050	0
191	20240717	164100	215320700	9050	9050	9050	9050	0
192	20240717	164000	215320700	9050	9050	9050	9050	0
193	20240717	163900	215320700	9050	9050	9050	9050	0
194	20240717	163800	215320700	9050	9050	9050	9050	0
195	20240717	163700	215320700	9050	9050	9050	9050	0
196	20240717	163600	215320700	9050	9050	9050	9050	0
197	20240717	163500	215320700	9050	9050	9050	9050	0
198	20240717	163400	215320700	9050	9050	9050	9050	0
199	20240717	163300	215320700	9050	9050	9050	9050	0
200	20240717	163200	215320700	9050	9050	9050	9050	0
201	20240717	163100	215320700	9050	9050	9050	9050	0
202	20240717	163000	215320700	9050	9050	9050	9050	0
203	20240717	162900	215320700	9050	9050	9050	9050	0
204	20240717	162800	215320700	9050	9050	9050	9050	0
205	20240717	162700	215320700	9050	9050	9050	9050	0
206	20240717	162600	215320700	9050	9050	9050	9050	0
207	20240717	162500	215320700	9050	9050	9050	9050	0
208	20240717	162400	215320700	9050	9050	9050	9050	0
209	20240717	162300	215320700	9050	9050	9050	9050	0
210	20240717	162200	215320700	9050	9050	9050	9050	0
211	20240717	162100	215320700	9050	9050	9050	9050	0
212	20240717	162000	215320700	9050	9050	9050	9050	151
213	20240717	161900	215320700	9050	9050	9050	9050	0
214	20240717	161800	215320700	9050	9050	9050	9050	0
215	20240717	161700	215320700	9050	9050	9050	9050	0
216	20240717	161600	215320700	9050	9050	9050	9050	0
217	20240717	161500	215320700	9050	9050	9050	9050	0
218	20240717	161400	215320700	9050	9050	9050	9050	0
219	20240717	161300	215320700	9050	9050	9050	9050	0
220	20240717	161200	215320700	9050	9050	9050	9050	0
221	20240717	161100	215320700	9050	9050	9050	9050	0
222	20240717	161000	215320700	9050	9050	9050	9050	0
223	20240717	160900	215320700	9050	9050	9050	9050	0
224	20240717	160800	215320700	9050	9050	9050	9050	0
225	20240717	160700	215320700	9050	9050	9050	9050	0
226	20240717	160600	215320700	9050	9050	9050	9050	0
227	20240717	160500	215320700	9050	9050	9050	9050	0
228	20240717	160400	215320700	9050	9050	9050	9050	0
229	20240717	160300	215320700	9050	9050	9050	9050	0
230	20240717	160200	215320700	9050	9050	9050	9050	0
231	20240717	160100	215320700	9050	9050	9050	9050	0
232	20240717	160000	215320700	9050	9050	9050	9050	0
233	20240717	155900	215320700	9050	9050	9050	9050	0
234	20240717	155800	215320700	9050	9050	9050	9050	0
235	20240717	155700	215320700	9050	9050	9050	9050	0
236	20240717	155600	215320700	9050	9050	9050	9050	0
237	20240717	155500	215320700	9050	9050	9050	9050	0
238	20240717	155400	215320700	9050	9050	9050	9050	0
239	20240717	155300	215320700	9050	9050	9050	9050	0
240	20240717	155200	215320700	9050	9050	9050	9050	0
241	20240717	155100	215320700	9050	9050	9050	9050	0
242	20240717	155000	215320700	9050	9050	9050	9050	151
243	20240717	154900	215320700	9050	9050	9050	9050	0
244	20240717	154800	215320700	9050	9050	9050	9050	0
245	20240717	154700	215320700	9050	9050	9050	9050	0
246	20240717	154600	215320700	9050	9050	9050	9050	0
247	20240717	154500	215320700	9050	9050	9050	9050	0
248	20240717	154400	215320700	9050	9050	9050	9050	0
249	20240717	154300	215320700	9050	9050	9050	9050	0
250	20240717	154200	215320700	9050	9050	9050	9050	0
251	20240717	154100	215320700	9050	9050	9050	9050	0
252	20240717	154000	215320700	9050	9050	9050	9050	0
253	20240717	153900	215320700	9050	9050	9050	9050	0
254	20240717	153800	215320700	9050	9050	9050	9050	0
255	20240717	153700	215320700	9050	9050	9050	9050	0
256	20240717	153600	215320700	9050	9050	9050	9050	0
257	20240717	153500	215320700	9050	9050	9050	9050	0
258	20240717	153400	215320700	9050	9050	9050	9050	0
259	20240717	153300	215320700	9050	9050	9050	9050	0
260	20240717	153200	215320700	9050	9050	9050	9050	0
261	20240717	153100	215320700	9050	9050	9050	9050	0
262	20240717	153000	215320700	9050	9050	9050	9050	151
263	20240717	152900	213954150	9050	9050	9050	9050	0
264	20240717	152800	213954150	9050	9050	9050	9050	0
265	20240717	152700	213954150	9050	9050	9050	9050	0
266	20240717	152600	213954150	9050	9050	9050	9050	0
267	20240717	152500	213954150	9050	9050	9050	9050	0
268	20240717	152400	213954150	9050	9050	9050	9050	0
269	20240717	152300	213954150	9050	9050	9050	9050	0
270	20240717	152200	213954150	9050	9050	9050	9050	0
271	20240717	152100	213954150	9050	9050	9050	9050	0
272	20240717	152000	213954150	9050	9050	9050	9050	0
273	20240717	151900	213954150	9050	9050	9050	9050	0
274	20240717	151800	213954150	9050	9050	9050	9050	44
275	20240717	151700	213555950	9050	9050	9050	9050	18
276	20240717	151600	213393050	9050	9050	9050	9050	23
277	20240717	151500	213184900	9060	9050	9060	9050	33
278	20240717	151400	212886090	9060	9060	9060	9060	0
279	20240717	151300	212886090	9060	9060	9060	9060	1
280	20240717	151200	212877030	9040	9040	9040	9040	0
281	20240717	151100	212877030	9040	9040	9040	9040	0
282	20240717	151000	212877030	9040	9060	9060	9040	71
283	20240717	150900	212235050	9050	9050	9050	9040	54
284	20240717	150800	211746450	9060	9060	9060	9060	0
285	20240717	150700	211746450	9060	9050	9060	9050	60
286	20240717	150600	211203400	9060	9060	9060	9060	0
287	20240717	150500	211203400	9060	9060	9060	9060	1
288	20240717	150400	211194340	9060	9060	9060	9060	17
289	20240717	150300	211040320	9060	9060	9060	9060	0
290	20240717	150200	211040320	9060	9060	9060	9060	1
291	20240717	150100	211031260	9060	9060	9060	9060	506
292	20240717	150000	206446900	9060	9060	9060	9060	5
293	20240717	145900	206401600	9050	9050	9050	9050	0
294	20240717	145800	206401600	9050	9050	9050	9050	0
295	20240717	145700	206401600	9050	9050	9050	9050	0
296	20240717	145600	206401600	9050	9050	9050	9050	0
297	20240717	145500	206401600	9050	9050	9050	9050	0
298	20240717	145400	206401600	9050	9050	9050	9050	0
299	20240717	145300	206401600	9050	9050	9050	9050	0
300	20240717	145200	206401600	9050	9050	9050	9050	13
301	20240717	145100	206283950	9050	9050	9050	9050	12
302	20240717	145000	206175350	9060	9060	9060	9060	0
303	20240717	144900	206175350	9060	9060	9060	9060	0
304	20240717	144800	206175350	9060	9060	9060	9060	0
305	20240717	144700	206175350	9060	9060	9060	9060	0
306	20240717	144600	206175350	9060	9060	9060	9060	2
307	20240717	144500	206157230	9060	9060	9060	9060	0
308	20240717	144400	206157230	9060	9060	9060	9060	0
309	20240717	144300	206157230	9060	9060	9060	9060	0
310	20240717	144200	206157230	9060	9060	9060	9060	0
311	20240717	144100	206157230	9060	9060	9060	9060	0
312	20240717	144000	206157230	9060	9060	9060	9060	0
313	20240717	143900	206157230	9060	9060	9060	9060	0
314	20240717	143800	206157230	9060	9060	9060	9060	9
315	20240717	143700	206075690	9060	9060	9060	9060	0
316	20240717	143600	206075690	9060	9060	9060	9060	5
317	20240717	143500	206030390	9050	9050	9050	9050	0
318	20240717	143400	206030390	9050	9050	9050	9050	0
319	20240717	143300	206030390	9050	9070	9070	9050	717
320	20240717	143200	199538660	9070	9080	9110	9070	1626
321	20240717	143100	184765670	9070	9070	9070	9070	64
322	20240717	143000	184185190	9070	9070	9070	9070	0
323	20240717	142900	184185190	9070	9070	9070	9070	0
324	20240717	142800	184185190	9070	9070	9070	9070	0
325	20240717	142700	184185190	9070	9070	9070	9070	0
326	20240717	142600	184185190	9070	9070	9070	9070	8
327	20240717	142500	184112630	9070	9070	9070	9070	0
328	20240717	142400	184112630	9070	9070	9070	9070	0
329	20240717	142300	184112630	9070	9070	9070	9070	0
330	20240717	142200	184112630	9070	9070	9070	9070	0
331	20240717	142100	184112630	9070	9070	9070	9070	0
332	20240717	142000	184112630	9070	9070	9070	9070	0
333	20240717	141900	184112630	9070	9070	9070	9070	0
334	20240717	141800	184112630	9070	9070	9070	9070	0
335	20240717	141700	184112630	9070	9070	9070	9070	10
336	20240717	141600	184021930	9070	9060	9070	9060	168
337	20240717	141500	182499830	9060	9060	9060	9060	65
338	20240717	141400	181910930	9060	9060	9060	9060	0
339	20240717	141300	181910930	9060	9060	9060	9060	20
340	20240717	141200	181729730	9060	9060	9060	9060	0
341	20240717	141100	181729730	9060	9060	9060	9060	0
342	20240717	141000	181729730	9060	9060	9060	9060	0
343	20240717	140900	181729730	9060	9060	9060	9060	0
344	20240717	140800	181729730	9060	9060	9060	9060	0
345	20240717	140700	181729730	9060	9060	9060	9060	1
346	20240717	140600	181720670	9070	9070	9070	9070	0
347	20240717	140500	181720670	9070	9070	9070	9070	1
348	20240717	140400	181711600	9050	9050	9050	9050	0
349	20240717	140300	181711600	9050	9050	9050	9050	0
350	20240717	140200	181711600	9050	9050	9050	9050	2
351	20240717	140100	181693500	9070	9070	9070	9070	0
352	20240717	140000	181693500	9070	9070	9070	9070	0
353	20240717	135900	181693500	9070	9070	9070	9070	0
354	20240717	135800	181693500	9070	9070	9070	9070	1
355	20240717	135700	181684430	9050	9070	9070	9050	240
356	20240717	135600	179512410	9120	9070	9150	9070	1069
357	20240717	135500	169770950	9070	9050	9070	9050	589
358	20240717	135400	164439850	9040	9050	9050	9040	237
359	20240717	135300	162296700	9060	9070	9130	9060	819
360	20240717	135200	154848790	9090	9060	9090	9060	86
361	20240717	135100	154068180	9070	9090	9090	9070	4
362	20240717	135000	154031840	9100	9100	9100	9100	1
363	20240717	134900	154022740	9100	9100	9100	9100	0
364	20240717	134800	154022740	9100	9100	9100	9080	20
365	20240717	134700	153841060	9070	9070	9130	9070	1224
366	20240717	134600	142722040	9070	9070	9070	9070	5
367	20240717	134500	142676690	9070	9070	9070	9070	1
368	20240717	134400	142667620	9060	9060	9060	9060	105
369	20240717	134300	141716320	9070	9070	9070	9070	0
370	20240717	134200	141716320	9070	9070	9070	9070	1
371	20240717	134100	141707250	9070	9070	9070	9070	0
372	20240717	134000	141707250	9070	9070	9070	9070	20
373	20240717	133900	141525850	9070	9070	9070	9070	2
374	20240717	133800	141507710	9070	9070	9070	9070	0
375	20240717	133700	141507710	9070	9070	9070	9070	0
376	20240717	133600	141507710	9070	9070	9070	9070	0
377	20240717	133500	141507710	9070	9070	9070	9070	0
378	20240717	133400	141507710	9070	9070	9070	9070	0
379	20240717	133300	141507710	9070	9070	9070	9070	0
380	20240717	133200	141507710	9070	9070	9070	9070	0
381	20240717	133100	141507710	9070	9070	9070	9070	0
382	20240717	133000	141507710	9070	9070	9070	9070	0
383	20240717	132900	141507710	9070	9070	9070	9070	0
384	20240717	132800	141507710	9070	9070	9070	9070	0
385	20240717	132700	141507710	9070	9070	9070	9070	0
386	20240717	132600	141507710	9070	9070	9070	9070	0
387	20240717	132500	141507710	9070	9070	9070	9070	0
388	20240717	132400	141507710	9070	9070	9070	9070	0
389	20240717	132300	141507710	9070	9070	9070	9070	0
390	20240717	132200	141507710	9070	9070	9070	9070	0
391	20240717	132100	141507710	9070	9070	9070	9070	1
392	20240717	132000	141498640	9070	9070	9070	9070	0
393	20240717	131900	141498640	9070	9070	9070	9070	0
394	20240717	131800	141498640	9070	9070	9070	9070	0
395	20240717	131700	141498640	9070	9070	9070	9070	0
396	20240717	131600	141498640	9070	9070	9070	9070	0
397	20240717	131500	141498640	9070	9070	9070	9070	0
398	20240717	131400	141498640	9070	9070	9070	9070	0
399	20240717	131300	141498640	9070	9070	9070	9070	0
400	20240717	131200	141498640	9070	9070	9070	9070	0
401	20240717	131100	141498640	9070	9070	9070	9070	0
402	20240717	131000	141498640	9070	9070	9070	9070	0
403	20240717	130900	141498640	9070	9070	9070	9070	0
404	20240717	130800	141498640	9070	9070	9070	9070	0
405	20240717	130700	141498640	9070	9070	9070	9070	0
406	20240717	130600	141498640	9070	9070	9070	9070	0
407	20240717	130500	141498640	9070	9070	9070	9070	0
408	20240717	130400	141498640	9070	9070	9070	9070	2
409	20240717	130300	141480500	9060	9060	9060	9060	0
410	20240717	130200	141480500	9060	9060	9060	9060	0
411	20240717	130100	141480500	9060	9060	9060	9060	0
412	20240717	130000	141480500	9060	9060	9060	9060	0
413	20240717	125900	141480500	9060	9060	9060	9060	0
414	20240717	125800	141480500	9060	9060	9060	9060	0
415	20240717	125700	141480500	9060	9060	9060	9060	0
416	20240717	125600	141480500	9060	9060	9060	9060	0
417	20240717	125500	141480500	9060	9060	9060	9060	64
418	20240717	125400	140900660	9060	9060	9060	9060	0
419	20240717	125300	140900660	9060	9060	9060	9060	0
420	20240717	125200	140900660	9060	9060	9060	9060	5
421	20240717	125100	140855360	9060	9060	9060	9060	0
422	20240717	125000	140855360	9060	9060	9060	9060	0
423	20240717	124900	140855360	9060	9060	9060	9060	0
424	20240717	124800	140855360	9060	9060	9060	9060	0
425	20240717	124700	140855360	9060	9060	9060	9060	0
426	20240717	124600	140855360	9060	9060	9060	9060	277
427	20240717	124500	138345740	9050	9050	9050	9050	0
428	20240717	124400	138345740	9050	9050	9050	9050	38
429	20240717	124300	138001840	9040	9040	9040	9040	0
430	20240717	124200	138001840	9040	9040	9040	9040	0
431	20240717	124100	138001840	9040	9040	9040	9040	0
432	20240717	124000	138001840	9040	9040	9040	9040	0
433	20240717	123900	138001840	9040	9040	9040	9040	0
434	20240717	123800	138001840	9040	9040	9040	9040	0
435	20240717	123700	138001840	9040	9040	9040	9040	0
436	20240717	123600	138001840	9040	9040	9040	9040	0
437	20240717	123500	138001840	9040	9040	9040	9040	0
438	20240717	123400	138001840	9040	9040	9040	9030	318
439	20240717	123300	135127220	9040	9050	9050	9040	286
440	20240717	123200	132539030	9060	9060	9060	9060	0
441	20240717	123100	132539030	9060	9060	9060	9060	0
442	20240717	123000	132539030	9060	9060	9060	9060	0
443	20240717	122900	132539030	9060	9060	9060	9060	0
444	20240717	122800	132539030	9060	9060	9060	9060	0
445	20240717	122700	132539030	9060	9060	9060	9060	10
446	20240717	122600	132448430	9060	9060	9060	9060	0
447	20240717	122500	132448430	9060	9060	9060	9060	0
448	20240717	122400	132448430	9060	9060	9060	9060	0
449	20240717	122300	132448430	9060	9060	9060	9060	0
450	20240717	122200	132448430	9060	9060	9060	9060	0
451	20240717	122100	132448430	9060	9060	9060	9060	0
452	20240717	122000	132448430	9060	9060	9060	9060	0
453	20240717	121900	132448430	9060	9060	9060	9060	0
454	20240717	121800	132448430	9060	9060	9060	9060	0
455	20240717	121700	132448430	9060	9060	9060	9060	0
456	20240717	121600	132448430	9060	9060	9060	9060	0
457	20240717	121500	132448430	9060	9060	9060	9060	12
458	20240717	121400	132339710	9070	9070	9070	9070	0
459	20240717	121300	132339710	9070	9070	9070	9070	0
460	20240717	121200	132339710	9070	9060	9070	9060	6
461	20240717	121100	132285340	9070	9070	9070	9070	0
462	20240717	121000	132285340	9070	9070	9070	9070	0
463	20240717	120900	132285340	9070	9060	9070	9060	15
464	20240717	120800	132149380	9050	9050	9050	9050	0
465	20240717	120700	132149380	9050	9050	9050	9050	0
466	20240717	120600	132149380	9050	9050	9060	9050	189
467	20240717	120500	130438880	9050	9050	9050	9050	0
468	20240717	120400	130438880	9050	9050	9050	9050	0
469	20240717	120300	130438880	9050	9050	9050	9050	613
470	20240717	120200	124891230	9050	9050	9050	9050	0
471	20240717	120100	124891230	9050	9050	9050	9050	0
472	20240717	120000	124891230	9050	9050	9050	9050	0
473	20240717	115900	124891230	9050	9050	9050	9050	0
474	20240717	115800	124891230	9050	9050	9050	9050	0
475	20240717	115700	124891230	9050	9050	9050	9050	0
476	20240717	115600	124891230	9050	9050	9050	9050	0
477	20240717	115500	124891230	9050	9050	9050	9050	0
478	20240717	115400	124891230	9050	9050	9050	9050	0
479	20240717	115300	124891230	9050	9050	9050	9050	0
480	20240717	115200	124891230	9050	9050	9050	9050	0
481	20240717	115100	124891230	9050	9050	9050	9050	0
482	20240717	115000	124891230	9050	9050	9050	9050	0
483	20240717	114900	124891230	9050	9050	9050	9050	0
484	20240717	114800	124891230	9050	9050	9050	9050	0
485	20240717	114700	124891230	9050	9050	9050	9050	0
486	20240717	114600	124891230	9050	9050	9050	9050	0
487	20240717	114500	124891230	9050	9050	9050	9050	0
488	20240717	114400	124891230	9050	9050	9050	9050	2
489	20240717	114300	124873130	9050	9050	9050	9050	0
490	20240717	114200	124873130	9050	9050	9050	9050	0
491	20240717	114100	124873130	9050	9050	9050	9050	0
492	20240717	114000	124873130	9050	9050	9050	9050	0
493	20240717	113900	124873130	9050	9050	9050	9050	0
494	20240717	113800	124873130	9050	9050	9050	9050	0
495	20240717	113700	124873130	9050	9050	9050	9050	0
496	20240717	113600	124873130	9050	9050	9050	9050	0
497	20240717	113500	124873130	9050	9050	9050	9050	0
498	20240717	113400	124873130	9050	9050	9050	9050	0
499	20240717	113300	124873130	9050	9050	9050	9050	0
500	20240717	113200	124873130	9050	9050	9050	9050	0
501	20240717	113100	124873130	9050	9050	9050	9050	0
502	20240717	113000	124873130	9050	9050	9050	9050	0
503	20240717	112900	124873130	9050	9050	9050	9050	0
504	20240717	112800	124873130	9050	9050	9050	9050	0
505	20240717	112700	124873130	9050	9050	9050	9050	2
506	20240717	112600	124855030	9050	9050	9050	9050	1
507	20240717	112500	124845980	9050	9050	9050	9050	4
508	20240717	112400	124809780	9050	9050	9050	9050	0
509	20240717	112300	124809780	9050	9050	9050	9050	0
510	20240717	112200	124809780	9050	9030	9090	9030	748
511	20240717	112100	118031470	9030	9040	9050	9020	21
512	20240717	112000	117841630	9050	9060	9060	9030	108
513	20240717	111900	116864390	9060	9060	9060	9060	0
514	20240717	111800	116864390	9060	9060	9060	9060	0
515	20240717	111700	116864390	9060	9060	9060	9060	0
516	20240717	111600	116864390	9060	9060	9060	9060	0
517	20240717	111500	116864390	9060	9060	9060	9060	0
518	20240717	111400	116864390	9060	9020	9090	9020	1199
519	20240717	111300	106029400	9020	9020	9020	9010	462
520	20240717	111200	101864560	9060	9030	9090	9030	1637
521	20240717	111100	87038660	9020	9020	9020	9020	0
522	20240717	111000	87038660	9020	9020	9020	9020	0
523	20240717	110900	87038660	9020	9030	9030	9020	50
524	20240717	110800	86587310	9030	9030	9030	9030	0
525	20240717	110700	86587310	9030	9030	9030	9030	0
526	20240717	110600	86587310	9030	9030	9030	9030	9
527	20240717	110500	86506040	9040	9040	9040	9040	1
528	20240717	110400	86497000	9030	9030	9030	9030	3
529	20240717	110300	86469910	9030	9030	9030	9030	0
530	20240717	110200	86469910	9030	9030	9030	9030	508
531	20240717	110100	81882670	9030	9030	9030	9030	0
532	20240717	110000	81882670	9030	9030	9030	9030	0
533	20240717	105900	81882670	9030	9030	9030	9030	0
534	20240717	105800	81882670	9030	9030	9030	9030	0
535	20240717	105700	81882670	9030	9020	9030	9010	36
536	20240717	105600	81558220	9020	9020	9020	9020	0
537	20240717	105500	81558220	9020	9020	9020	9020	0
538	20240717	105400	81558220	9020	9020	9020	9020	0
539	20240717	105300	81558220	9020	9020	9020	9020	0
540	20240717	105200	81558220	9020	9020	9020	9020	137
541	20240717	105100	80322480	9020	9020	9020	9020	0
542	20240717	105000	80322480	9020	9010	9020	9010	616
543	20240717	104900	74771410	9020	9020	9020	9020	380
544	20240717	104800	71343810	9030	9030	9030	9030	0
545	20240717	104700	71343810	9030	9030	9030	9030	0
546	20240717	104600	71343810	9030	9030	9030	9030	0
547	20240717	104500	71343810	9030	9030	9030	9030	0
548	20240717	104400	71343810	9030	9030	9030	9030	0
549	20240717	104300	71343810	9030	9030	9030	9030	0
550	20240717	104200	71343810	9030	9030	9030	9030	2
551	20240717	104100	71325750	9030	9030	9030	9030	11
552	20240717	104000	71226420	9020	9030	9030	9020	239
553	20240717	103900	69068410	9060	9020	9090	9020	1479
554	20240717	103800	55686360	9030	9030	9090	9030	1203
555	20240717	103700	44794680	9030	9020	9030	9020	244
556	20240717	103600	42593790	9030	9060	9060	9030	804
557	20240717	103500	35328190	9060	9060	9060	9060	1
558	20240717	103400	35319130	9070	9070	9070	9070	1
559	20240717	103300	35310060	9060	9060	9060	9050	297
560	20240717	103200	32621880	9070	9080	9090	9070	295
561	20240717	103100	29945390	9070	9060	9070	9060	178
562	20240717	103000	28331640	9050	9050	9050	9050	0
563	20240717	102900	28331640	9050	9050	9050	9050	90
564	20240717	102800	27517140	9050	9050	9050	9050	0
565	20240717	102700	27517140	9050	9050	9050	9050	0
566	20240717	102600	27517140	9050	9040	9050	9040	81
567	20240717	102500	26784630	9030	9030	9030	9020	56
568	20240717	102400	26279060	9040	9060	9060	9040	555
569	20240717	102300	21261760	9070	9070	9070	9070	0
570	20240717	102200	21261760	9070	9070	9070	9070	0
571	20240717	102100	21261760	9070	9070	9070	9070	2
572	20240717	102000	21243620	9070	9070	9070	9070	0
573	20240717	101900	21243620	9070	9070	9070	9070	0
574	20240717	101800	21243620	9070	9070	9070	9070	0
575	20240717	101700	21243620	9070	9070	9070	9070	0
576	20240717	101600	21243620	9070	9070	9070	9070	0
577	20240717	101500	21243620	9070	9070	9070	9070	0
578	20240717	101400	21243620	9070	9070	9070	9070	1
579	20240717	101300	21234550	9060	9060	9060	9060	0
580	20240717	101200	21234550	9060	9060	9060	9060	8
581	20240717	101100	21162070	9050	9070	9070	9050	7
582	20240717	101000	21098640	9070	9070	9070	9070	0
583	20240717	100900	21098640	9070	9070	9070	9070	7
584	20240717	100800	21035150	9050	9050	9050	9050	0
585	20240717	100700	21035150	9050	9050	9050	9050	0
586	20240717	100600	21035150	9050	9050	9050	9050	0
587	20240717	100500	21035150	9050	9050	9050	9050	0
588	20240717	100400	21035150	9050	9050	9050	9050	0
589	20240717	100300	21035150	9050	9050	9050	9050	30
590	20240717	100200	20763650	9060	9060	9060	9060	337
591	20240717	100100	17710430	9050	9050	9050	9050	11
592	20240717	100000	17610880	9040	9060	9060	9040	170
593	20240717	095900	16072490	9070	9070	9070	9070	0
594	20240717	095800	16072490	9070	9060	9070	9060	14
595	20240717	095700	15945600	9070	9070	9070	9070	10
596	20240717	095600	15854900	9070	9070	9070	9070	0
597	20240717	095500	15854900	9070	9070	9070	9070	0
598	20240717	095400	15854900	9070	9070	9070	9070	0
599	20240717	095300	15854900	9070	9070	9070	9070	21
600	20240717	095200	15664430	9070	9070	9070	9070	0
601	20240717	095100	15664430	9070	9070	9070	9070	1
602	20240717	095000	15655360	9060	9060	9060	9060	82
603	20240717	094900	14912440	9060	9060	9060	9060	352
604	20240717	094800	11723320	9060	9060	9060	9060	1
605	20240717	094700	11714260	9050	9050	9050	9050	0
606	20240717	094600	11714260	9050	9050	9050	9050	14
607	20240717	094500	11587560	9060	9060	9060	9060	0
608	20240717	094400	11587560	9060	9060	9060	9060	0
609	20240717	094300	11587560	9060	9060	9060	9060	2
610	20240717	094200	11569440	9060	9060	9060	9060	0
611	20240717	094100	11569440	9060	9060	9060	9060	9
612	20240717	094000	11487900	9060	9060	9060	9060	0
613	20240717	093900	11487900	9060	9060	9060	9060	3
614	20240717	093800	11460720	9050	9060	9060	9050	12
615	20240717	093700	11352010	9060	9060	9060	9060	1
616	20240717	093600	11342950	9060	9060	9060	9060	6
617	20240717	093500	11288590	9050	9060	9060	9050	11
618	20240717	093400	11188940	9060	9060	9060	9060	1
619	20240717	093300	11179880	9050	9050	9050	9050	1
620	20240717	093200	11170830	9060	9060	9060	9060	12
621	20240717	093100	11062110	9060	9060	9060	9060	5
622	20240717	093000	11016810	9050	9050	9050	9050	24
623	20240717	092900	10799610	9050	9060	9060	9050	333
624	20240717	092800	7785950	9060	9060	9060	9060	1
625	20240717	092700	7776890	9050	9050	9050	9050	0
626	20240717	092600	7776890	9050	9050	9050	9050	0
627	20240717	092500	7776890	9050	9050	9050	9050	135
628	20240717	092400	6555140	9050	9050	9050	9050	0
629	20240717	092300	6555140	9050	9060	9060	9050	230
630	20240717	092200	4472550	9070	9070	9070	9070	0
631	20240717	092100	4472550	9070	9070	9070	9070	0
632	20240717	092000	4472550	9070	9070	9070	9070	0
633	20240717	091900	4472550	9070	9070	9070	9070	0
634	20240717	091800	4472550	9070	9070	9070	9070	1
635	20240717	091700	4463480	9070	9070	9070	9070	1
636	20240717	091600	4454410	9050	9050	9050	9050	0
637	20240717	091500	4454410	9050	9070	9070	9050	11
638	20240717	091400	4354840	9050	9080	9080	9050	3
639	20240717	091300	4327660	9050	9070	9070	9050	165
640	20240717	091200	2834280	9070	9070	9070	9070	9
641	20240717	091100	2752650	9070	9070	9070	9070	0
642	20240717	091000	2752650	9070	9070	9070	9070	0
643	20240717	090900	2752650	9070	9070	9070	9070	0
644	20240717	090800	2752650	9070	9070	9070	9070	0
645	20240717	090700	2752650	9070	9070	9070	9070	0
646	20240717	090600	2752650	9070	9070	9070	9070	0
647	20240717	090500	2752650	9070	9070	9070	9070	0
648	20240717	090400	2752650	9070	9070	9070	9070	0
649	20240717	090300	2752650	9070	9090	9120	9070	292
650	20240717	090200	90790	9090	9090	9090	9090	0
651	20240717	090100	90790	9090	9090	9090	9090	1
652	20240717	090000	81700	9060	9100	9100	9060	9