KissMeData/042940/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192700	47913340	3090	3090	3090	3090	20
3	20240717	192600	47913340	3090	3090	3090	3090	0
4	20240717	192500	47913340	3090	3090	3090	3090	0
5	20240717	192400	47913340	3090	3090	3090	3090	0
6	20240717	192300	47913340	3090	3090	3090	3090	0
7	20240717	192200	47913340	3090	3090	3090	3090	0
8	20240717	192100	47913340	3090	3090	3090	3090	0
9	20240717	192000	47913340	3090	3090	3090	3090	0
10	20240717	191900	47913340	3090	3090	3090	3090	0
11	20240717	191800	47913340	3090	3090	3090	3090	0
12	20240717	191700	47913340	3090	3090	3090	3090	0
13	20240717	191600	47913340	3090	3090	3090	3090	0
14	20240717	191500	47913340	3090	3090	3090	3090	0
15	20240717	191400	47913340	3090	3090	3090	3090	0
16	20240717	191300	47913340	3090	3090	3090	3090	0
17	20240717	191200	47913340	3090	3090	3090	3090	0
18	20240717	191100	47913340	3090	3090	3090	3090	0
19	20240717	191000	47913340	3090	3090	3090	3090	0
20	20240717	190900	47913340	3090	3090	3090	3090	0
21	20240717	190800	47913340	3090	3090	3090	3090	0
22	20240717	190700	47913340	3090	3090	3090	3090	0
23	20240717	190600	47913340	3090	3090	3090	3090	0
24	20240717	190500	47913340	3090	3090	3090	3090	0
25	20240717	190400	47913340	3090	3090	3090	3090	0
26	20240717	190300	47913340	3090	3090	3090	3090	0
27	20240717	190200	47913340	3090	3090	3090	3090	0
28	20240717	190100	47913340	3090	3090	3090	3090	0
29	20240717	190000	47913340	3090	3090	3090	3090	0
30	20240717	185900	47913340	3090	3090	3090	3090	0
31	20240717	185800	47913340	3090	3090	3090	3090	0
32	20240717	185700	47913340	3090	3090	3090	3090	20
33	20240717	185600	47913340	3090	3090	3090	3090	0
34	20240717	185500	47913340	3090	3090	3090	3090	0
35	20240717	185400	47913340	3090	3090	3090	3090	0
36	20240717	185300	47913340	3090	3090	3090	3090	0
37	20240717	185200	47913340	3090	3090	3090	3090	0
38	20240717	185100	47913340	3090	3090	3090	3090	0
39	20240717	185000	47913340	3090	3090	3090	3090	0
40	20240717	184900	47913340	3090	3090	3090	3090	0
41	20240717	184800	47913340	3090	3090	3090	3090	0
42	20240717	184700	47913340	3090	3090	3090	3090	0
43	20240717	184600	47913340	3090	3090	3090	3090	0
44	20240717	184500	47913340	3090	3090	3090	3090	0
45	20240717	184400	47913340	3090	3090	3090	3090	0
46	20240717	184300	47913340	3090	3090	3090	3090	0
47	20240717	184200	47913340	3090	3090	3090	3090	0
48	20240717	184100	47913340	3090	3090	3090	3090	0
49	20240717	184000	47913340	3090	3090	3090	3090	0
50	20240717	183900	47913340	3090	3090	3090	3090	0
51	20240717	183800	47913340	3090	3090	3090	3090	0
52	20240717	183700	47913340	3090	3090	3090	3090	0
53	20240717	183600	47913340	3090	3090	3090	3090	0
54	20240717	183500	47913340	3090	3090	3090	3090	0
55	20240717	183400	47913340	3090	3090	3090	3090	0
56	20240717	183300	47913340	3090	3090	3090	3090	0
57	20240717	183200	47913340	3090	3090	3090	3090	0
58	20240717	183100	47913340	3090	3090	3090	3090	0
59	20240717	183000	47913340	3090	3090	3090	3090	0
60	20240717	182900	47913340	3090	3090	3090	3090	0
61	20240717	182800	47913340	3090	3090	3090	3090	0
62	20240717	182700	47913340	3090	3090	3090	3090	20
63	20240717	182600	47913340	3090	3090	3090	3090	0
64	20240717	182500	47913340	3090	3090	3090	3090	0
65	20240717	182400	47913340	3090	3090	3090	3090	0
66	20240717	182300	47913340	3090	3090	3090	3090	0
67	20240717	182200	47913340	3090	3090	3090	3090	0
68	20240717	182100	47913340	3090	3090	3090	3090	0
69	20240717	182000	47913340	3090	3090	3090	3090	0
70	20240717	181900	47913340	3090	3090	3090	3090	0
71	20240717	181800	47913340	3090	3090	3090	3090	0
72	20240717	181700	47913340	3090	3090	3090	3090	0
73	20240717	181600	47913340	3090	3090	3090	3090	0
74	20240717	181500	47913340	3090	3090	3090	3090	0
75	20240717	181400	47913340	3090	3090	3090	3090	0
76	20240717	181300	47913340	3090	3090	3090	3090	0
77	20240717	181200	47913340	3090	3090	3090	3090	0
78	20240717	181100	47913340	3090	3090	3090	3090	0
79	20240717	181000	47913340	3090	3090	3090	3090	0
80	20240717	180900	47913340	3090	3090	3090	3090	0
81	20240717	180800	47913340	3090	3090	3090	3090	0
82	20240717	180700	47913340	3090	3090	3090	3090	0
83	20240717	180600	47913340	3090	3090	3090	3090	0
84	20240717	180500	47913340	3090	3090	3090	3090	0
85	20240717	180400	47913340	3090	3090	3090	3090	0
86	20240717	180300	47913340	3090	3090	3090	3090	0
87	20240717	180200	47913340	3090	3090	3090	3090	0
88	20240717	180100	47913340	3090	3090	3090	3090	0
89	20240717	180000	47913340	3090	3090	3090	3090	0
90	20240717	175900	47913340	3090	3090	3090	3090	0
91	20240717	175800	47913340	3090	3090	3090	3090	0
92	20240717	175700	47913340	3090	3090	3090	3090	20
93	20240717	175600	47913340	3090	3090	3090	3090	0
94	20240717	175500	47913340	3090	3090	3090	3090	0
95	20240717	175400	47913340	3090	3090	3090	3090	0
96	20240717	175300	47913340	3090	3090	3090	3090	0
97	20240717	175200	47913340	3090	3090	3090	3090	0
98	20240717	175100	47913340	3090	3090	3090	3090	0
99	20240717	175000	47913340	3090	3090	3090	3090	0
100	20240717	174900	47913340	3090	3090	3090	3090	0
101	20240717	174800	47913340	3090	3090	3090	3090	0
102	20240717	174700	47913340	3090	3090	3090	3090	0
103	20240717	174600	47913340	3090	3090	3090	3090	0
104	20240717	174500	47913340	3090	3090	3090	3090	0
105	20240717	174400	47913340	3090	3090	3090	3090	0
106	20240717	174300	47913340	3090	3090	3090	3090	0
107	20240717	174200	47913340	3090	3090	3090	3090	0
108	20240717	174100	47913340	3090	3090	3090	3090	0
109	20240717	174000	47913340	3090	3090	3090	3090	0
110	20240717	173900	47913340	3090	3090	3090	3090	0
111	20240717	173800	47913340	3090	3090	3090	3090	0
112	20240717	173700	47913340	3090	3090	3090	3090	0
113	20240717	173600	47913340	3090	3090	3090	3090	0
114	20240717	173500	47913340	3090	3090	3090	3090	0
115	20240717	173400	47913340	3090	3090	3090	3090	0
116	20240717	173300	47913340	3090	3090	3090	3090	0
117	20240717	173200	47913340	3090	3090	3090	3090	0
118	20240717	173100	47913340	3090	3090	3090	3090	0
119	20240717	173000	47913340	3090	3090	3090	3090	0
120	20240717	172900	47913340	3090	3090	3090	3090	0
121	20240717	172800	47913340	3090	3090	3090	3090	0
122	20240717	172700	47913340	3090	3090	3090	3090	20
123	20240717	172600	47913340	3090	3090	3090	3090	0
124	20240717	172500	47913340	3090	3090	3090	3090	0
125	20240717	172400	47913340	3090	3090	3090	3090	0
126	20240717	172300	47913340	3090	3090	3090	3090	0
127	20240717	172200	47913340	3090	3090	3090	3090	0
128	20240717	172100	47913340	3090	3090	3090	3090	0
129	20240717	172000	47913340	3090	3090	3090	3090	0
130	20240717	171900	47913340	3090	3090	3090	3090	0
131	20240717	171800	47913340	3090	3090	3090	3090	0
132	20240717	171700	47913340	3090	3090	3090	3090	0
133	20240717	171600	47913340	3090	3090	3090	3090	0
134	20240717	171500	47913340	3090	3090	3090	3090	0
135	20240717	171400	47913340	3090	3090	3090	3090	0
136	20240717	171300	47913340	3090	3090	3090	3090	0
137	20240717	171200	47913340	3090	3090	3090	3090	0
138	20240717	171100	47913340	3090	3090	3090	3090	0
139	20240717	171000	47913340	3090	3090	3090	3090	0
140	20240717	170900	47913340	3090	3090	3090	3090	0
141	20240717	170800	47913340	3090	3090	3090	3090	0
142	20240717	170700	47913340	3090	3090	3090	3090	0
143	20240717	170600	47913340	3090	3090	3090	3090	0
144	20240717	170500	47913340	3090	3090	3090	3090	0
145	20240717	170400	47913340	3090	3090	3090	3090	0
146	20240717	170300	47913340	3090	3090	3090	3090	0
147	20240717	170200	47913340	3090	3090	3090	3090	0
148	20240717	170100	47913340	3090	3090	3090	3090	0
149	20240717	170000	47913340	3090	3090	3090	3090	0
150	20240717	165900	47913340	3090	3090	3090	3090	0
151	20240717	165800	47913340	3090	3090	3090	3090	0
152	20240717	165700	47913340	3090	3090	3090	3090	20
153	20240717	165600	47913340	3090	3090	3090	3090	0
154	20240717	165500	47913340	3090	3090	3090	3090	0
155	20240717	165400	47913340	3090	3090	3090	3090	0
156	20240717	165300	47913340	3090	3090	3090	3090	0
157	20240717	165200	47913340	3090	3090	3090	3090	0
158	20240717	165100	47913340	3090	3090	3090	3090	0
159	20240717	165000	47913340	3090	3090	3090	3090	0
160	20240717	164900	47913340	3090	3090	3090	3090	0
161	20240717	164800	47913340	3090	3090	3090	3090	0
162	20240717	164700	47913340	3090	3090	3090	3090	0
163	20240717	164600	47913340	3090	3090	3090	3090	0
164	20240717	164500	47913340	3090	3090	3090	3090	0
165	20240717	164400	47913340	3090	3090	3090	3090	0
166	20240717	164300	47913340	3090	3090	3090	3090	0
167	20240717	164200	47913340	3090	3090	3090	3090	0
168	20240717	164100	47913340	3090	3090	3090	3090	0
169	20240717	164000	47913340	3090	3090	3090	3090	0
170	20240717	163900	47913340	3090	3090	3090	3090	0
171	20240717	163800	47913340	3090	3090	3090	3090	0
172	20240717	163700	47913340	3090	3090	3090	3090	0
173	20240717	163600	47913340	3090	3090	3090	3090	0
174	20240717	163500	47913340	3090	3090	3090	3090	0
175	20240717	163400	47913340	3090	3090	3090	3090	0
176	20240717	163300	47913340	3090	3090	3090	3090	0
177	20240717	163200	47913340	3090	3090	3090	3090	0
178	20240717	163100	47913340	3090	3090	3090	3090	0
179	20240717	163000	47913340	3090	3090	3090	3090	0
180	20240717	162900	47913340	3090	3090	3090	3090	0
181	20240717	162800	47913340	3090	3090	3090	3090	0
182	20240717	162700	47913340	3090	3090	3090	3090	20
183	20240717	162600	47913340	3090	3090	3090	3090	0
184	20240717	162500	47913340	3090	3090	3090	3090	0
185	20240717	162400	47913340	3090	3090	3090	3090	0
186	20240717	162300	47913340	3090	3090	3090	3090	0
187	20240717	162200	47913340	3090	3090	3090	3090	0
188	20240717	162100	47913340	3090	3090	3090	3090	0
189	20240717	162000	47913340	3090	3090	3090	3090	0
190	20240717	161900	47913340	3090	3090	3090	3090	0
191	20240717	161800	47913340	3090	3090	3090	3090	0
192	20240717	161700	47913340	3090	3090	3090	3090	0
193	20240717	161600	47913340	3090	3090	3090	3090	0
194	20240717	161500	47913340	3090	3090	3090	3090	0
195	20240717	161400	47913340	3090	3090	3090	3090	0
196	20240717	161300	47913340	3090	3090	3090	3090	0
197	20240717	161200	47913340	3090	3090	3090	3090	0
198	20240717	161100	47913340	3090	3090	3090	3090	0
199	20240717	161000	47913340	3090	3090	3090	3090	0
200	20240717	160900	47913340	3090	3090	3090	3090	0
201	20240717	160800	47913340	3090	3090	3090	3090	0
202	20240717	160700	47913340	3090	3090	3090	3090	0
203	20240717	160600	47913340	3090	3090	3090	3090	0
204	20240717	160500	47913340	3090	3090	3090	3090	0
205	20240717	160400	47913340	3090	3090	3090	3090	0
206	20240717	160300	47913340	3090	3090	3090	3090	0
207	20240717	160200	47913340	3090	3090	3090	3090	0
208	20240717	160100	47913340	3090	3090	3090	3090	0
209	20240717	160000	47913340	3090	3090	3090	3090	0
210	20240717	155900	47913340	3090	3090	3090	3090	0
211	20240717	155800	47913340	3090	3090	3090	3090	0
212	20240717	155700	47913340	3090	3090	3090	3090	20
213	20240717	155600	47913340	3090	3090	3090	3090	0
214	20240717	155500	47913340	3090	3090	3090	3090	0
215	20240717	155400	47913340	3090	3090	3090	3090	0
216	20240717	155300	47913340	3090	3090	3090	3090	0
217	20240717	155200	47913340	3090	3090	3090	3090	0
218	20240717	155100	47913340	3090	3090	3090	3090	0
219	20240717	155000	47913340	3090	3090	3090	3090	0
220	20240717	154900	47913340	3090	3090	3090	3090	0
221	20240717	154800	47913340	3090	3090	3090	3090	0
222	20240717	154700	47913340	3090	3090	3090	3090	0
223	20240717	154600	47913340	3090	3090	3090	3090	0
224	20240717	154500	47913340	3090	3090	3090	3090	0
225	20240717	154400	47913340	3090	3090	3090	3090	0
226	20240717	154300	47913340	3090	3090	3090	3090	0
227	20240717	154200	47913340	3090	3090	3090	3090	0
228	20240717	154100	47913340	3090	3090	3090	3090	0
229	20240717	154000	47913340	3090	3090	3090	3090	0
230	20240717	153900	47913340	3090	3090	3090	3090	0
231	20240717	153800	47913340	3090	3090	3090	3090	0
232	20240717	153700	47913340	3090	3090	3090	3090	0
233	20240717	153600	47913340	3090	3090	3090	3090	0
234	20240717	153500	47913340	3090	3090	3090	3090	0
235	20240717	153400	47913340	3090	3090	3090	3090	0
236	20240717	153300	47913340	3090	3090	3090	3090	0
237	20240717	153200	47913340	3090	3090	3090	3090	0
238	20240717	153100	47913340	3090	3090	3090	3090	0
239	20240717	153000	47913340	3090	3090	3090	3090	20
240	20240717	152900	47851540	3090	3090	3090	3090	0
241	20240717	152800	47851540	3090	3090	3090	3090	0
242	20240717	152700	47851540	3090	3090	3090	3090	0
243	20240717	152600	47851540	3090	3090	3090	3090	0
244	20240717	152500	47851540	3090	3090	3090	3090	0
245	20240717	152400	47851540	3090	3090	3090	3090	0
246	20240717	152300	47851540	3090	3090	3090	3090	0
247	20240717	152200	47851540	3090	3090	3090	3090	0
248	20240717	152100	47851540	3090	3090	3090	3090	0
249	20240717	152000	47851540	3090	3090	3090	3090	0
250	20240717	151900	47851540	3090	3090	3090	3090	0
251	20240717	151800	47851540	3090	3090	3090	3090	0
252	20240717	151700	47851540	3090	3090	3090	3090	0
253	20240717	151600	47851540	3090	3090	3090	3090	0
254	20240717	151500	47851540	3090	3090	3090	3090	0
255	20240717	151400	47851540	3090	3090	3090	3090	61
256	20240717	151300	47663050	3090	3090	3090	3090	0
257	20240717	151200	47663050	3090	3090	3090	3090	0
258	20240717	151100	47663050	3090	3090	3090	3090	0
259	20240717	151000	47663050	3090	3090	3090	3090	0
260	20240717	150900	47663050	3090	3100	3100	3090	8
261	20240717	150800	47638270	3100	3110	3110	3100	18
262	20240717	150700	47582430	3095	3095	3095	3095	0
263	20240717	150600	47582430	3095	3095	3095	3095	0
264	20240717	150500	47582430	3095	3095	3095	3095	0
265	20240717	150400	47582430	3095	3095	3095	3095	0
266	20240717	150300	47582430	3095	3095	3095	3095	0
267	20240717	150200	47582430	3095	3095	3095	3095	0
268	20240717	150100	47582430	3095	3095	3095	3095	0
269	20240717	150000	47582430	3095	3095	3095	3095	0
270	20240717	145900	47582430	3095	3095	3095	3095	0
271	20240717	145800	47582430	3095	3095	3095	3095	0
272	20240717	145700	47582430	3095	3095	3095	3095	0
273	20240717	145600	47582430	3095	3095	3095	3095	0
274	20240717	145500	47582430	3095	3095	3095	3095	0
275	20240717	145400	47582430	3095	3095	3095	3095	0
276	20240717	145300	47582430	3095	3095	3095	3095	9
277	20240717	145200	47554575	3100	3100	3100	3100	0
278	20240717	145100	47554575	3100	3100	3100	3100	1
279	20240717	145000	47551475	3110	3110	3110	3110	0
280	20240717	144900	47551475	3110	3110	3110	3110	0
281	20240717	144800	47551475	3110	3110	3110	3110	1
282	20240717	144700	47548365	3110	3110	3110	3110	0
283	20240717	144600	47548365	3110	3110	3110	3110	0
284	20240717	144500	47548365	3110	3110	3110	3110	0
285	20240717	144400	47548365	3110	3110	3110	3110	0
286	20240717	144300	47548365	3110	3110	3110	3110	0
287	20240717	144200	47548365	3110	3110	3110	3110	0
288	20240717	144100	47548365	3110	3110	3110	3110	0
289	20240717	144000	47548365	3110	3110	3110	3110	0
290	20240717	143900	47548365	3110	3110	3110	3110	0
291	20240717	143800	47548365	3110	3110	3110	3110	0
292	20240717	143700	47548365	3110	3110	3110	3110	0
293	20240717	143600	47548365	3110	3110	3110	3110	0
294	20240717	143500	47548365	3110	3110	3110	3110	0
295	20240717	143400	47548365	3110	3110	3110	3110	0
296	20240717	143300	47548365	3110	3110	3110	3110	0
297	20240717	143200	47548365	3110	3110	3110	3110	0
298	20240717	143100	47548365	3110	3110	3110	3110	0
299	20240717	143000	47548365	3110	3110	3110	3110	0
300	20240717	142900	47548365	3110	3110	3110	3110	0
301	20240717	142800	47548365	3110	3110	3110	3110	0
302	20240717	142700	47548365	3110	3110	3110	3110	0
303	20240717	142600	47548365	3110	3110	3110	3110	0
304	20240717	142500	47548365	3110	3110	3110	3110	0
305	20240717	142400	47548365	3110	3110	3110	3110	0
306	20240717	142300	47548365	3110	3110	3110	3110	0
307	20240717	142200	47548365	3110	3110	3110	3110	0
308	20240717	142100	47548365	3110	3110	3110	3110	368
309	20240717	142000	46403885	3120	3120	3120	3120	0
310	20240717	141900	46403885	3120	3120	3120	3120	0
311	20240717	141800	46403885	3120	3120	3120	3120	0
312	20240717	141700	46403885	3120	3120	3120	3120	0
313	20240717	141600	46403885	3120	3120	3120	3120	0
314	20240717	141500	46403885	3120	3120	3120	3120	0
315	20240717	141400	46403885	3120	3120	3120	3120	0
316	20240717	141300	46403885	3120	3120	3120	3120	0
317	20240717	141200	46403885	3120	3120	3120	3120	0
318	20240717	141100	46403885	3120	3120	3120	3120	0
319	20240717	141000	46403885	3120	3120	3120	3120	0
320	20240717	140900	46403885	3120	3120	3120	3120	0
321	20240717	140800	46403885	3120	3120	3120	3120	0
322	20240717	140700	46403885	3120	3120	3120	3120	0
323	20240717	140600	46403885	3120	3120	3120	3120	0
324	20240717	140500	46403885	3120	3120	3120	3120	0
325	20240717	140400	46403885	3120	3120	3120	3120	0
326	20240717	140300	46403885	3120	3120	3120	3120	0
327	20240717	140200	46403885	3120	3110	3120	3110	150
328	20240717	140100	45936995	3110	3110	3110	3110	0
329	20240717	140000	45936995	3110	3110	3110	3110	0
330	20240717	135900	45936995	3110	3110	3110	3110	0
331	20240717	135800	45936995	3110	3110	3110	3110	0
332	20240717	135700	45936995	3110	3110	3110	3110	0
333	20240717	135600	45936995	3110	3110	3110	3110	0
334	20240717	135500	45936995	3110	3110	3110	3110	0
335	20240717	135400	45936995	3110	3110	3110	3110	0
336	20240717	135300	45936995	3110	3110	3110	3110	7
337	20240717	135200	45915225	3110	3110	3110	3110	0
338	20240717	135100	45915225	3110	3110	3110	3110	0
339	20240717	135000	45915225	3110	3110	3110	3110	0
340	20240717	134900	45915225	3110	3110	3110	3110	26
341	20240717	134800	45834365	3115	3115	3115	3115	1
342	20240717	134700	45831250	3065	3110	3110	3065	2308
343	20240717	134600	38730575	3125	3125	3125	3125	0
344	20240717	134500	38730575	3125	3125	3125	3125	0
345	20240717	134400	38730575	3125	3125	3125	3125	0
346	20240717	134300	38730575	3125	3125	3125	3125	0
347	20240717	134200	38730575	3125	3125	3125	3125	0
348	20240717	134100	38730575	3125	3125	3125	3125	0
349	20240717	134000	38730575	3125	3125	3125	3125	3
350	20240717	133900	38721200	3135	3135	3135	3135	0
351	20240717	133800	38721200	3135	3135	3135	3135	0
352	20240717	133700	38721200	3135	3135	3135	3135	0
353	20240717	133600	38721200	3135	3135	3135	3135	0
354	20240717	133500	38721200	3135	3135	3135	3135	0
355	20240717	133400	38721200	3135	3135	3135	3135	0
356	20240717	133300	38721200	3135	3135	3135	3135	0
357	20240717	133200	38721200	3135	3135	3135	3135	8
358	20240717	133100	38696120	3135	3135	3135	3135	3
359	20240717	133000	38686715	3135	3135	3135	3135	0
360	20240717	132900	38686715	3135	3135	3135	3135	0
361	20240717	132800	38686715	3135	3135	3135	3135	0
362	20240717	132700	38686715	3135	3135	3135	3135	0
363	20240717	132600	38686715	3135	3135	3135	3135	0
364	20240717	132500	38686715	3135	3135	3135	3135	0
365	20240717	132400	38686715	3135	3135	3135	3135	1
366	20240717	132300	38683580	3140	3140	3140	3140	0
367	20240717	132200	38683580	3140	3140	3140	3140	0
368	20240717	132100	38683580	3140	3140	3140	3140	0
369	20240717	132000	38683580	3140	3140	3140	3140	318
370	20240717	131900	37685060	3140	3140	3140	3140	0
371	20240717	131800	37685060	3140	3140	3140	3140	1
372	20240717	131700	37681920	3140	3140	3140	3140	0
373	20240717	131600	37681920	3140	3140	3140	3140	0
374	20240717	131500	37681920	3140	3135	3140	3135	100
375	20240717	131400	37368270	3100	3100	3100	3100	0
376	20240717	131300	37368270	3100	3100	3100	3100	0
377	20240717	131200	37368270	3100	3100	3100	3100	0
378	20240717	131100	37368270	3100	3100	3100	3100	0
379	20240717	131000	37368270	3100	3100	3100	3100	0
380	20240717	130900	37368270	3100	3100	3100	3100	0
381	20240717	130800	37368270	3100	3100	3100	3100	0
382	20240717	130700	37368270	3100	3100	3100	3100	0
383	20240717	130600	37368270	3100	3100	3100	3100	0
384	20240717	130500	37368270	3100	3100	3100	3100	0
385	20240717	130400	37368270	3100	3100	3100	3100	0
386	20240717	130300	37368270	3100	3120	3120	3100	300
387	20240717	130200	36435760	3145	3145	3145	3145	0
388	20240717	130100	36435760	3145	3145	3145	3145	0
389	20240717	130000	36435760	3145	3145	3145	3145	0
390	20240717	125900	36435760	3145	3145	3145	3145	0
391	20240717	125800	36435760	3145	3145	3145	3145	0
392	20240717	125700	36435760	3145	3145	3145	3145	0
393	20240717	125600	36435760	3145	3140	3145	3140	12
394	20240717	125500	36398030	3145	3130	3145	3130	100
395	20240717	125400	36084320	3100	3100	3100	3100	0
396	20240717	125300	36084320	3100	3100	3100	3100	0
397	20240717	125200	36084320	3100	3100	3100	3100	0
398	20240717	125100	36084320	3100	3100	3100	3100	0
399	20240717	125000	36084320	3100	3100	3100	3100	0
400	20240717	124900	36084320	3100	3100	3100	3100	0
401	20240717	124800	36084320	3100	3100	3100	3100	0
402	20240717	124700	36084320	3100	3100	3100	3100	0
403	20240717	124600	36084320	3100	3100	3100	3100	1849
404	20240717	124500	30352420	3100	3100	3100	3100	0
405	20240717	124400	30352420	3100	3100	3100	3100	0
406	20240717	124300	30352420	3100	3100	3100	3100	0
407	20240717	124200	30352420	3100	3100	3100	3100	0
408	20240717	124100	30352420	3100	3100	3100	3100	0
409	20240717	124000	30352420	3100	3100	3100	3100	0
410	20240717	123900	30352420	3100	3100	3100	3100	0
411	20240717	123800	30352420	3100	3100	3100	3100	0
412	20240717	123700	30352420	3100	3100	3100	3100	0
413	20240717	123600	30352420	3100	3100	3100	3100	0
414	20240717	123500	30352420	3100	3100	3100	3100	0
415	20240717	123400	30352420	3100	3100	3100	3100	0
416	20240717	123300	30352420	3100	3100	3100	3100	0
417	20240717	123200	30352420	3100	3100	3100	3100	0
418	20240717	123100	30352420	3100	3100	3100	3100	0
419	20240717	123000	30352420	3100	3100	3100	3100	0
420	20240717	122900	30352420	3100	3100	3100	3100	0
421	20240717	122800	30352420	3100	3100	3100	3100	0
422	20240717	122700	30352420	3100	3100	3100	3100	0
423	20240717	122600	30352420	3100	3100	3100	3100	0
424	20240717	122500	30352420	3100	3095	3100	3095	520
425	20240717	122400	28743015	3065	3065	3065	3065	0
426	20240717	122300	28743015	3065	3065	3065	3065	0
427	20240717	122200	28743015	3065	3080	3080	3065	52
428	20240717	122100	28583620	3090	3090	3090	3090	0
429	20240717	122000	28583620	3090	3090	3090	3090	0
430	20240717	121900	28583620	3090	3090	3090	3090	0
431	20240717	121800	28583620	3090	3090	3090	3090	0
432	20240717	121700	28583620	3090	3090	3090	3090	0
433	20240717	121600	28583620	3090	3090	3090	3090	0
434	20240717	121500	28583620	3090	3090	3090	3090	0
435	20240717	121400	28583620	3090	3090	3090	3090	0
436	20240717	121300	28583620	3090	3090	3090	3090	0
437	20240717	121200	28583620	3090	3090	3090	3090	0
438	20240717	121100	28583620	3090	3090	3090	3090	0
439	20240717	121000	28583620	3090	3090	3090	3090	0
440	20240717	120900	28583620	3090	3090	3090	3090	0
441	20240717	120800	28583620	3090	3090	3090	3090	0
442	20240717	120700	28583620	3090	3090	3090	3090	781
443	20240717	120600	26170330	3085	3070	3085	3070	997
444	20240717	120500	23096085	3070	3070	3070	3070	0
445	20240717	120400	23096085	3070	3070	3070	3070	0
446	20240717	120300	23096085	3070	3070	3070	3070	0
447	20240717	120200	23096085	3070	3070	3070	3070	0
448	20240717	120100	23096085	3070	3070	3070	3070	0
449	20240717	120000	23096085	3070	3070	3070	3070	0
450	20240717	115900	23096085	3070	3070	3070	3070	0
451	20240717	115800	23096085	3070	3070	3070	3070	0
452	20240717	115700	23096085	3070	3070	3070	3070	0
453	20240717	115600	23096085	3070	3070	3070	3070	62
454	20240717	115500	22905745	3055	3055	3055	3055	0
455	20240717	115400	22905745	3055	3055	3055	3055	0
456	20240717	115300	22905745	3055	3055	3055	3055	0
457	20240717	115200	22905745	3055	3055	3055	3055	0
458	20240717	115100	22905745	3055	3055	3055	3055	0
459	20240717	115000	22905745	3055	3055	3055	3055	1
460	20240717	114900	22902690	3060	3060	3060	3060	0
461	20240717	114800	22902690	3060	3060	3060	3060	0
462	20240717	114700	22902690	3060	3060	3060	3060	0
463	20240717	114600	22902690	3060	3060	3060	3060	0
464	20240717	114500	22902690	3060	3065	3065	3060	840
465	20240717	114400	20332160	3060	3060	3060	3060	0
466	20240717	114300	20332160	3060	3060	3060	3060	0
467	20240717	114200	20332160	3060	3060	3060	3060	0
468	20240717	114100	20332160	3060	3060	3060	3060	0
469	20240717	114000	20332160	3060	3060	3060	3060	0
470	20240717	113900	20332160	3060	3060	3060	3060	0
471	20240717	113800	20332160	3060	3060	3060	3060	0
472	20240717	113700	20332160	3060	3060	3060	3060	0
473	20240717	113600	20332160	3060	3060	3060	3060	0
474	20240717	113500	20332160	3060	3060	3060	3060	0
475	20240717	113400	20332160	3060	3060	3060	3060	0
476	20240717	113300	20332160	3060	3060	3060	3060	0
477	20240717	113200	20332160	3060	3060	3060	3060	0
478	20240717	113100	20332160	3060	3060	3060	3060	0
479	20240717	113000	20332160	3060	3060	3060	3060	0
480	20240717	112900	20332160	3060	3060	3060	3060	0
481	20240717	112800	20332160	3060	3060	3060	3060	0
482	20240717	112700	20332160	3060	3060	3060	3060	0
483	20240717	112600	20332160	3060	3060	3060	3060	0
484	20240717	112500	20332160	3060	3060	3060	3060	0
485	20240717	112400	20332160	3060	3060	3060	3060	0
486	20240717	112300	20332160	3060	3060	3060	3060	8
487	20240717	112200	20307680	3060	3060	3060	3060	0
488	20240717	112100	20307680	3060	3060	3060	3060	0
489	20240717	112000	20307680	3060	3060	3060	3060	0
490	20240717	111900	20307680	3060	3060	3060	3060	0
491	20240717	111800	20307680	3060	3060	3060	3060	0
492	20240717	111700	20307680	3060	3060	3060	3060	0
493	20240717	111600	20307680	3060	3060	3060	3060	1109
494	20240717	111500	16914140	3060	3060	3060	3060	0
495	20240717	111400	16914140	3060	3060	3060	3060	0
496	20240717	111300	16914140	3060	3060	3060	3060	0
497	20240717	111200	16914140	3060	3060	3060	3060	0
498	20240717	111100	16914140	3060	3060	3060	3060	1
499	20240717	111000	16911080	3060	3060	3060	3060	0
500	20240717	110900	16911080	3060	3060	3060	3060	0
501	20240717	110800	16911080	3060	3060	3060	3060	0
502	20240717	110700	16911080	3060	3060	3060	3060	0
503	20240717	110600	16911080	3060	3060	3060	3060	0
504	20240717	110500	16911080	3060	3060	3060	3060	0
505	20240717	110400	16911080	3060	3060	3060	3060	0
506	20240717	110300	16911080	3060	3060	3060	3060	0
507	20240717	110200	16911080	3060	3060	3060	3060	500
508	20240717	110100	15381080	3060	3060	3060	3060	0
509	20240717	110000	15381080	3060	3060	3060	3060	0
510	20240717	105900	15381080	3060	3060	3060	3060	0
511	20240717	105800	15381080	3060	3060	3060	3060	0
512	20240717	105700	15381080	3060	3060	3060	3060	0
513	20240717	105600	15381080	3060	3060	3060	3060	0
514	20240717	105500	15381080	3060	3060	3060	3060	33
515	20240717	105400	15280100	3065	3065	3065	3065	186
516	20240717	105300	14710010	3055	3055	3055	3055	0
517	20240717	105200	14710010	3055	3055	3055	3055	0
518	20240717	105100	14710010	3055	3055	3055	3055	0
519	20240717	105000	14710010	3055	3055	3055	3055	0
520	20240717	104900	14710010	3055	3055	3055	3055	0
521	20240717	104800	14710010	3055	3055	3055	3055	0
522	20240717	104700	14710010	3055	3055	3055	3055	300
523	20240717	104600	13793510	3055	3055	3055	3055	0
524	20240717	104500	13793510	3055	3055	3055	3055	0
525	20240717	104400	13793510	3055	3055	3055	3055	0
526	20240717	104300	13793510	3055	3055	3055	3055	0
527	20240717	104200	13793510	3055	3055	3055	3055	0
528	20240717	104100	13793510	3055	3055	3055	3055	0
529	20240717	104000	13793510	3055	3055	3055	3055	0
530	20240717	103900	13793510	3055	3055	3055	3055	0
531	20240717	103800	13793510	3055	3055	3055	3055	0
532	20240717	103700	13793510	3055	3055	3055	3055	0
533	20240717	103600	13793510	3055	3055	3055	3055	0
534	20240717	103500	13793510	3055	3055	3055	3055	0
535	20240717	103400	13793510	3055	3055	3055	3055	0
536	20240717	103300	13793510	3055	3055	3055	3055	8
537	20240717	103200	13769070	3050	3050	3050	3050	0
538	20240717	103100	13769070	3050	3050	3050	3050	0
539	20240717	103000	13769070	3050	3050	3050	3050	0
540	20240717	102900	13769070	3050	3050	3050	3050	0
541	20240717	102800	13769070	3050	3075	3075	3050	1080
542	20240717	102700	10473245	3085	3085	3085	3085	0
543	20240717	102600	10473245	3085	3085	3085	3085	0
544	20240717	102500	10473245	3085	3085	3085	3085	0
545	20240717	102400	10473245	3085	3085	3085	3085	0
546	20240717	102300	10473245	3085	3085	3085	3085	0
547	20240717	102200	10473245	3085	3085	3085	3085	0
548	20240717	102100	10473245	3085	3085	3085	3085	0
549	20240717	102000	10473245	3085	3085	3085	3085	0
550	20240717	101900	10473245	3085	3085	3085	3085	0
551	20240717	101800	10473245	3085	3085	3085	3085	0
552	20240717	101700	10473245	3085	3085	3085	3085	0
553	20240717	101600	10473245	3085	3085	3085	3085	0
554	20240717	101500	10473245	3085	3080	3085	3080	288
555	20240717	101400	9586200	3080	3080	3080	3080	0
556	20240717	101300	9586200	3080	3080	3080	3080	0
557	20240717	101200	9586200	3080	3080	3080	3080	0
558	20240717	101100	9586200	3080	3080	3080	3080	0
559	20240717	101000	9586200	3080	3080	3080	3080	1
560	20240717	100900	9583120	3080	3080	3080	3080	0
561	20240717	100800	9583120	3080	3080	3080	3080	0
562	20240717	100700	9583120	3080	3080	3080	3080	0
563	20240717	100600	9583120	3080	3080	3080	3080	0
564	20240717	100500	9583120	3080	3080	3080	3080	0
565	20240717	100400	9583120	3080	3080	3080	3080	0
566	20240717	100300	9583120	3080	3080	3080	3080	0
567	20240717	100200	9583120	3080	3080	3080	3080	0
568	20240717	100100	9583120	3080	3080	3080	3080	0
569	20240717	100000	9583120	3080	3080	3080	3080	2
570	20240717	095900	9576960	3080	3080	3080	3080	1
571	20240717	095800	9573880	3080	3080	3080	3080	1
572	20240717	095700	9570800	3080	3065	3080	3065	500
573	20240717	095600	8032030	3050	3050	3050	3050	0
574	20240717	095500	8032030	3050	3050	3050	3050	0
575	20240717	095400	8032030	3050	3050	3050	3050	0
576	20240717	095300	8032030	3050	3050	3050	3050	0
577	20240717	095200	8032030	3050	3050	3050	3050	25
578	20240717	095100	7955780	3050	3055	3055	3050	1000
579	20240717	095000	4905765	3055	3055	3055	3055	0
580	20240717	094900	4905765	3055	3055	3055	3055	0
581	20240717	094800	4905765	3055	3070	3070	3055	320
582	20240717	094700	3927015	3080	3080	3080	3080	0
583	20240717	094600	3927015	3080	3080	3080	3080	0
584	20240717	094500	3927015	3080	3080	3080	3080	0
585	20240717	094400	3927015	3080	3080	3080	3080	0
586	20240717	094300	3927015	3080	3080	3080	3080	2
587	20240717	094200	3920855	3080	3080	3080	3080	1
588	20240717	094100	3917775	3080	3080	3080	3080	0
589	20240717	094000	3917775	3080	3080	3080	3080	0
590	20240717	093900	3917775	3080	3080	3080	3080	0
591	20240717	093800	3917775	3080	3080	3080	3080	0
592	20240717	093700	3917775	3080	3080	3080	3080	0
593	20240717	093600	3917775	3080	3080	3080	3080	0
594	20240717	093500	3917775	3080	3080	3080	3080	0
595	20240717	093400	3917775	3080	3080	3080	3080	0
596	20240717	093300	3917775	3080	3080	3080	3080	0
597	20240717	093200	3917775	3080	3080	3080	3080	0
598	20240717	093100	3917775	3080	3080	3080	3080	0
599	20240717	093000	3917775	3080	3080	3080	3080	0
600	20240717	092900	3917775	3080	3080	3080	3080	0
601	20240717	092800	3917775	3080	3080	3080	3080	0
602	20240717	092700	3917775	3080	3080	3080	3080	0
603	20240717	092600	3917775	3080	3080	3080	3080	0
604	20240717	092500	3917775	3080	3080	3080	3080	0
605	20240717	092400	3917775	3080	3080	3080	3080	0
606	20240717	092300	3917775	3080	3080	3080	3080	0
607	20240717	092200	3917775	3080	3080	3080	3080	0
608	20240717	092100	3917775	3080	3080	3080	3080	0
609	20240717	092000	3917775	3080	3080	3080	3080	0
610	20240717	091900	3917775	3080	3080	3080	3080	0
611	20240717	091800	3917775	3080	3080	3080	3080	0
612	20240717	091700	3917775	3080	3080	3080	3080	0
613	20240717	091600	3917775	3080	3080	3080	3080	0
614	20240717	091500	3917775	3080	3080	3080	3080	0
615	20240717	091400	3917775	3080	3080	3080	3080	0
616	20240717	091300	3917775	3080	3080	3080	3080	0
617	20240717	091200	3917775	3080	3080	3080	3080	0
618	20240717	091100	3917775	3080	3055	3080	3055	7
619	20240717	091000	3896365	3050	3050	3050	3050	0
620	20240717	090900	3896365	3050	3050	3050	3050	0
621	20240717	090800	3896365	3050	3050	3050	3050	0
622	20240717	090700	3896365	3050	3050	3050	3050	22
623	20240717	090600	3829265	3050	3050	3050	3050	2
624	20240717	090500	3823165	3050	3055	3055	3050	5
625	20240717	090400	3807900	3055	3065	3065	3055	50
626	20240717	090300	3655130	3070	3070	3070	3070	182
627	20240717	090200	3096390	3075	3075	3075	3075	0
628	20240717	090100	3096390	3075	3090	3090	3070	915
629	20240717	090000	281645	3095	3095	3095	3095	91