KissMeData/037460/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192500	241443980	9060	9060	9060	9060	634
3	20240716	192400	241443980	9060	9060	9060	9060	0
4	20240716	192300	241443980	9060	9060	9060	9060	0
5	20240716	192200	241443980	9060	9060	9060	9060	0
6	20240716	192100	241443980	9060	9060	9060	9060	0
7	20240716	192000	241443980	9060	9060	9060	9060	0
8	20240716	191900	241443980	9060	9060	9060	9060	0
9	20240716	191800	241443980	9060	9060	9060	9060	0
10	20240716	191700	241443980	9060	9060	9060	9060	0
11	20240716	191600	241443980	9060	9060	9060	9060	0
12	20240716	191500	241443980	9060	9060	9060	9060	0
13	20240716	191400	241443980	9060	9060	9060	9060	0
14	20240716	191300	241443980	9060	9060	9060	9060	0
15	20240716	191200	241443980	9060	9060	9060	9060	0
16	20240716	191100	241443980	9060	9060	9060	9060	0
17	20240716	191000	241443980	9060	9060	9060	9060	0
18	20240716	190900	241443980	9060	9060	9060	9060	0
19	20240716	190800	241443980	9060	9060	9060	9060	0
20	20240716	190700	241443980	9060	9060	9060	9060	0
21	20240716	190600	241443980	9060	9060	9060	9060	0
22	20240716	190500	241443980	9060	9060	9060	9060	0
23	20240716	190400	241443980	9060	9060	9060	9060	0
24	20240716	190300	241443980	9060	9060	9060	9060	0
25	20240716	190200	241443980	9060	9060	9060	9060	0
26	20240716	190100	241443980	9060	9060	9060	9060	0
27	20240716	190000	241443980	9060	9060	9060	9060	0
28	20240716	185900	241443980	9060	9060	9060	9060	0
29	20240716	185800	241443980	9060	9060	9060	9060	0
30	20240716	185700	241443980	9060	9060	9060	9060	0
31	20240716	185600	241443980	9060	9060	9060	9060	0
32	20240716	185500	241443980	9060	9060	9060	9060	634
33	20240716	185400	241443980	9060	9060	9060	9060	0
34	20240716	185300	241443980	9060	9060	9060	9060	0
35	20240716	185200	241443980	9060	9060	9060	9060	0
36	20240716	185100	241443980	9060	9060	9060	9060	0
37	20240716	185000	241443980	9060	9060	9060	9060	0
38	20240716	184900	241443980	9060	9060	9060	9060	0
39	20240716	184800	241443980	9060	9060	9060	9060	0
40	20240716	184700	241443980	9060	9060	9060	9060	0
41	20240716	184600	241443980	9060	9060	9060	9060	0
42	20240716	184500	241443980	9060	9060	9060	9060	0
43	20240716	184400	241443980	9060	9060	9060	9060	0
44	20240716	184300	241443980	9060	9060	9060	9060	0
45	20240716	184200	241443980	9060	9060	9060	9060	0
46	20240716	184100	241443980	9060	9060	9060	9060	0
47	20240716	184000	241443980	9060	9060	9060	9060	0
48	20240716	183900	241443980	9060	9060	9060	9060	0
49	20240716	183800	241443980	9060	9060	9060	9060	0
50	20240716	183700	241443980	9060	9060	9060	9060	0
51	20240716	183600	241443980	9060	9060	9060	9060	0
52	20240716	183500	241443980	9060	9060	9060	9060	0
53	20240716	183400	241443980	9060	9060	9060	9060	0
54	20240716	183300	241443980	9060	9060	9060	9060	0
55	20240716	183200	241443980	9060	9060	9060	9060	0
56	20240716	183100	241443980	9060	9060	9060	9060	0
57	20240716	183000	241443980	9060	9060	9060	9060	0
58	20240716	182900	241443980	9060	9060	9060	9060	0
59	20240716	182800	241443980	9060	9060	9060	9060	0
60	20240716	182700	241443980	9060	9060	9060	9060	0
61	20240716	182600	241443980	9060	9060	9060	9060	0
62	20240716	182500	241443980	9060	9060	9060	9060	634
63	20240716	182400	241443980	9060	9060	9060	9060	0
64	20240716	182300	241443980	9060	9060	9060	9060	0
65	20240716	182200	241443980	9060	9060	9060	9060	0
66	20240716	182100	241443980	9060	9060	9060	9060	0
67	20240716	182000	241443980	9060	9060	9060	9060	0
68	20240716	181900	241443980	9060	9060	9060	9060	0
69	20240716	181800	241443980	9060	9060	9060	9060	0
70	20240716	181700	241443980	9060	9060	9060	9060	0
71	20240716	181600	241443980	9060	9060	9060	9060	0
72	20240716	181500	241443980	9060	9060	9060	9060	0
73	20240716	181400	241443980	9060	9060	9060	9060	0
74	20240716	181300	241443980	9060	9060	9060	9060	0
75	20240716	181200	241443980	9060	9060	9060	9060	0
76	20240716	181100	241443980	9060	9060	9060	9060	0
77	20240716	181000	241443980	9060	9060	9060	9060	0
78	20240716	180900	241443980	9060	9060	9060	9060	0
79	20240716	180800	241443980	9060	9060	9060	9060	0
80	20240716	180700	241443980	9060	9060	9060	9060	0
81	20240716	180600	241443980	9060	9060	9060	9060	0
82	20240716	180500	241443980	9060	9060	9060	9060	0
83	20240716	180400	241443980	9060	9060	9060	9060	0
84	20240716	180300	241443980	9060	9060	9060	9060	0
85	20240716	180200	241443980	9060	9060	9060	9060	0
86	20240716	180100	241443980	9060	9060	9060	9060	0
87	20240716	180000	241443980	9060	9060	9060	9060	0
88	20240716	175900	241443980	9060	9060	9060	9060	0
89	20240716	175800	241443980	9060	9060	9060	9060	0
90	20240716	175700	241443980	9060	9060	9060	9060	0
91	20240716	175600	241443980	9060	9060	9060	9060	0
92	20240716	175500	241443980	9060	9060	9060	9060	634
93	20240716	175400	241443980	9060	9060	9060	9060	0
94	20240716	175300	241443980	9060	9060	9060	9060	0
95	20240716	175200	241443980	9060	9060	9060	9060	0
96	20240716	175100	241443980	9060	9060	9060	9060	0
97	20240716	175000	241443980	9060	9060	9060	9060	0
98	20240716	174900	241443980	9060	9060	9060	9060	0
99	20240716	174800	241443980	9060	9060	9060	9060	0
100	20240716	174700	241443980	9060	9060	9060	9060	0
101	20240716	174600	241443980	9060	9060	9060	9060	0
102	20240716	174500	241443980	9060	9060	9060	9060	0
103	20240716	174400	241443980	9060	9060	9060	9060	0
104	20240716	174300	241443980	9060	9060	9060	9060	0
105	20240716	174200	241443980	9060	9060	9060	9060	0
106	20240716	174100	241443980	9060	9060	9060	9060	0
107	20240716	174000	241443980	9060	9060	9060	9060	0
108	20240716	173900	241443980	9060	9060	9060	9060	0
109	20240716	173800	241443980	9060	9060	9060	9060	0
110	20240716	173700	241443980	9060	9060	9060	9060	0
111	20240716	173600	241443980	9060	9060	9060	9060	0
112	20240716	173500	241443980	9060	9060	9060	9060	0
113	20240716	173400	241443980	9060	9060	9060	9060	0
114	20240716	173300	241443980	9060	9060	9060	9060	0
115	20240716	173200	241443980	9060	9060	9060	9060	0
116	20240716	173100	241443980	9060	9060	9060	9060	0
117	20240716	173000	241443980	9060	9060	9060	9060	0
118	20240716	172900	241443980	9060	9060	9060	9060	0
119	20240716	172800	241443980	9060	9060	9060	9060	0
120	20240716	172700	241443980	9060	9060	9060	9060	0
121	20240716	172600	241443980	9060	9060	9060	9060	0
122	20240716	172500	241443980	9060	9060	9060	9060	634
123	20240716	172400	241443980	9060	9060	9060	9060	0
124	20240716	172300	241443980	9060	9060	9060	9060	0
125	20240716	172200	241443980	9060	9060	9060	9060	0
126	20240716	172100	241443980	9060	9060	9060	9060	0
127	20240716	172000	241443980	9060	9060	9060	9060	0
128	20240716	171900	241443980	9060	9060	9060	9060	0
129	20240716	171800	241443980	9060	9060	9060	9060	0
130	20240716	171700	241443980	9060	9060	9060	9060	0
131	20240716	171600	241443980	9060	9060	9060	9060	0
132	20240716	171500	241443980	9060	9060	9060	9060	0
133	20240716	171400	241443980	9060	9060	9060	9060	0
134	20240716	171300	241443980	9060	9060	9060	9060	0
135	20240716	171200	241443980	9060	9060	9060	9060	0
136	20240716	171100	241443980	9060	9060	9060	9060	0
137	20240716	171000	241443980	9060	9060	9060	9060	0
138	20240716	170900	241443980	9060	9060	9060	9060	0
139	20240716	170800	241443980	9060	9060	9060	9060	0
140	20240716	170700	241443980	9060	9060	9060	9060	0
141	20240716	170600	241443980	9060	9060	9060	9060	0
142	20240716	170500	241443980	9060	9060	9060	9060	0
143	20240716	170400	241443980	9060	9060	9060	9060	0
144	20240716	170300	241443980	9060	9060	9060	9060	0
145	20240716	170200	241443980	9060	9060	9060	9060	0
146	20240716	170100	241443980	9060	9060	9060	9060	0
147	20240716	170000	241443980	9060	9060	9060	9060	0
148	20240716	165900	241443980	9060	9060	9060	9060	0
149	20240716	165800	241443980	9060	9060	9060	9060	0
150	20240716	165700	241443980	9060	9060	9060	9060	0
151	20240716	165600	241443980	9060	9060	9060	9060	0
152	20240716	165500	241443980	9060	9060	9060	9060	634
153	20240716	165400	241443980	9060	9060	9060	9060	0
154	20240716	165300	241443980	9060	9060	9060	9060	0
155	20240716	165200	241443980	9060	9060	9060	9060	0
156	20240716	165100	241443980	9060	9060	9060	9060	0
157	20240716	165000	241443980	9060	9060	9060	9060	0
158	20240716	164900	241443980	9060	9060	9060	9060	0
159	20240716	164800	241443980	9060	9060	9060	9060	0
160	20240716	164700	241443980	9060	9060	9060	9060	0
161	20240716	164600	241443980	9060	9060	9060	9060	0
162	20240716	164500	241443980	9060	9060	9060	9060	0
163	20240716	164400	241443980	9060	9060	9060	9060	0
164	20240716	164300	241443980	9060	9060	9060	9060	0
165	20240716	164200	241443980	9060	9060	9060	9060	0
166	20240716	164100	241443980	9060	9060	9060	9060	0
167	20240716	164000	241443980	9060	9060	9060	9060	0
168	20240716	163900	241443980	9060	9060	9060	9060	0
169	20240716	163800	241443980	9060	9060	9060	9060	0
170	20240716	163700	241443980	9060	9060	9060	9060	0
171	20240716	163600	241443980	9060	9060	9060	9060	0
172	20240716	163500	241443980	9060	9060	9060	9060	0
173	20240716	163400	241443980	9060	9060	9060	9060	0
174	20240716	163300	241443980	9060	9060	9060	9060	0
175	20240716	163200	241443980	9060	9060	9060	9060	0
176	20240716	163100	241443980	9060	9060	9060	9060	0
177	20240716	163000	241443980	9060	9060	9060	9060	0
178	20240716	162900	241443980	9060	9060	9060	9060	0
179	20240716	162800	241443980	9060	9060	9060	9060	0
180	20240716	162700	241443980	9060	9060	9060	9060	0
181	20240716	162600	241443980	9060	9060	9060	9060	0
182	20240716	162500	241443980	9060	9060	9060	9060	634
183	20240716	162400	241443980	9060	9060	9060	9060	0
184	20240716	162300	241443980	9060	9060	9060	9060	0
185	20240716	162200	241443980	9060	9060	9060	9060	0
186	20240716	162100	241443980	9060	9060	9060	9060	0
187	20240716	162000	241443980	9060	9060	9060	9060	0
188	20240716	161900	241443980	9060	9060	9060	9060	0
189	20240716	161800	241443980	9060	9060	9060	9060	0
190	20240716	161700	241443980	9060	9060	9060	9060	0
191	20240716	161600	241443980	9060	9060	9060	9060	0
192	20240716	161500	241443980	9060	9060	9060	9060	0
193	20240716	161400	241443980	9060	9060	9060	9060	0
194	20240716	161300	241443980	9060	9060	9060	9060	0
195	20240716	161200	241443980	9060	9060	9060	9060	0
196	20240716	161100	241443980	9060	9060	9060	9060	0
197	20240716	161000	241443980	9060	9060	9060	9060	0
198	20240716	160900	241443980	9060	9060	9060	9060	0
199	20240716	160800	241443980	9060	9060	9060	9060	0
200	20240716	160700	241443980	9060	9060	9060	9060	0
201	20240716	160600	241443980	9060	9060	9060	9060	0
202	20240716	160500	241443980	9060	9060	9060	9060	0
203	20240716	160400	241443980	9060	9060	9060	9060	0
204	20240716	160300	241443980	9060	9060	9060	9060	0
205	20240716	160200	241443980	9060	9060	9060	9060	0
206	20240716	160100	241443980	9060	9060	9060	9060	0
207	20240716	160000	241443980	9060	9060	9060	9060	0
208	20240716	155900	241443980	9060	9060	9060	9060	0
209	20240716	155800	241443980	9060	9060	9060	9060	0
210	20240716	155700	241443980	9060	9060	9060	9060	0
211	20240716	155600	241443980	9060	9060	9060	9060	0
212	20240716	155500	241443980	9060	9060	9060	9060	634
213	20240716	155400	241443980	9060	9060	9060	9060	0
214	20240716	155300	241443980	9060	9060	9060	9060	0
215	20240716	155200	241443980	9060	9060	9060	9060	0
216	20240716	155100	241443980	9060	9060	9060	9060	0
217	20240716	155000	241443980	9060	9060	9060	9060	0
218	20240716	154900	241443980	9060	9060	9060	9060	0
219	20240716	154800	241443980	9060	9060	9060	9060	0
220	20240716	154700	241443980	9060	9060	9060	9060	0
221	20240716	154600	241443980	9060	9060	9060	9060	0
222	20240716	154500	241443980	9060	9060	9060	9060	0
223	20240716	154400	241443980	9060	9060	9060	9060	0
224	20240716	154300	241443980	9060	9060	9060	9060	0
225	20240716	154200	241443980	9060	9060	9060	9060	0
226	20240716	154100	241443980	9060	9060	9060	9060	0
227	20240716	154000	241443980	9060	9060	9060	9060	0
228	20240716	153900	241443980	9060	9060	9060	9060	0
229	20240716	153800	241443980	9060	9060	9060	9060	0
230	20240716	153700	241443980	9060	9060	9060	9060	0
231	20240716	153600	241443980	9060	9060	9060	9060	0
232	20240716	153500	241443980	9060	9060	9060	9060	0
233	20240716	153400	241443980	9060	9060	9060	9060	0
234	20240716	153300	241443980	9060	9060	9060	9060	0
235	20240716	153200	241443980	9060	9060	9060	9060	0
236	20240716	153100	241443980	9060	9060	9060	9060	0
237	20240716	153000	241443980	9060	9060	9060	9060	634
238	20240716	152900	235699940	9030	9030	9030	9030	0
239	20240716	152800	235699940	9030	9030	9030	9030	0
240	20240716	152700	235699940	9030	9030	9030	9030	0
241	20240716	152600	235699940	9030	9030	9030	9030	0
242	20240716	152500	235699940	9030	9030	9030	9030	0
243	20240716	152400	235699940	9030	9030	9030	9030	0
244	20240716	152300	235699940	9030	9030	9030	9030	0
245	20240716	152200	235699940	9030	9030	9030	9030	0
246	20240716	152100	235699940	9030	9030	9030	9030	0
247	20240716	152000	235699940	9030	9030	9030	9030	0
248	20240716	151900	235699940	9030	9040	9050	9030	1078
249	20240716	151800	225962540	9040	9040	9040	9040	0
250	20240716	151700	225962540	9040	9040	9040	9040	11
251	20240716	151600	225863100	9060	9050	9060	9050	11
252	20240716	151500	225763450	9050	9050	9050	9050	0
253	20240716	151400	225763450	9050	9050	9050	9050	0
254	20240716	151300	225763450	9050	9050	9050	9050	1
255	20240716	151200	225754400	9050	9050	9050	9050	33
256	20240716	151100	225455750	9050	9050	9050	9050	5
257	20240716	151000	225410500	9040	9040	9040	9040	100
258	20240716	150900	224506500	9040	9040	9040	9040	500
259	20240716	150800	219986500	9040	9040	9040	9040	31
260	20240716	150700	219706260	9050	9050	9050	9050	100
261	20240716	150600	218801260	9060	9060	9060	9060	0
262	20240716	150500	218801260	9060	9060	9060	9060	0
263	20240716	150400	218801260	9060	9050	9060	9050	31
264	20240716	150300	218520410	9060	9060	9060	9060	0
265	20240716	150200	218520410	9060	9060	9060	9060	0
266	20240716	150100	218520410	9060	9060	9060	9060	1
267	20240716	150000	218511350	9050	9050	9050	9050	0
268	20240716	145900	218511350	9050	9050	9050	9050	1
269	20240716	145800	218502300	9040	9040	9040	9040	5
270	20240716	145700	218457100	9050	9050	9050	9050	0
271	20240716	145600	218457100	9050	9050	9050	9050	491
272	20240716	145500	214013550	9040	9040	9040	9040	0
273	20240716	145400	214013550	9040	9040	9040	9040	30
274	20240716	145300	213742350	9040	9040	9040	9040	0
275	20240716	145200	213742350	9040	9040	9040	9040	0
276	20240716	145100	213742350	9040	9040	9040	9040	0
277	20240716	145000	213742350	9040	9040	9040	9040	0
278	20240716	144900	213742350	9040	9050	9050	9040	13
279	20240716	144800	213624710	9050	9050	9050	9050	13
280	20240716	144700	213507060	9060	9060	9060	9060	0
281	20240716	144600	213507060	9060	9060	9060	9060	2
282	20240716	144500	213488940	9060	9060	9060	9060	0
283	20240716	144400	213488940	9060	9060	9060	9060	110
284	20240716	144300	212492340	9060	9060	9060	9060	0
285	20240716	144200	212492340	9060	9060	9060	9060	0
286	20240716	144100	212492340	9060	9060	9060	9060	0
287	20240716	144000	212492340	9060	9060	9060	9060	0
288	20240716	143900	212492340	9060	9060	9060	9060	1
289	20240716	143800	212483280	9050	9050	9050	9050	0
290	20240716	143700	212483280	9050	9050	9050	9050	270
291	20240716	143600	210039780	9040	9040	9040	9040	746
292	20240716	143500	203295940	9040	9040	9040	9040	0
293	20240716	143400	203295940	9040	9040	9040	9040	17
294	20240716	143300	203142260	9040	9040	9040	9040	0
295	20240716	143200	203142260	9040	9040	9040	9040	0
296	20240716	143100	203142260	9040	9050	9050	9040	4
297	20240716	143000	203106070	9050	9050	9050	9050	9
298	20240716	142900	203024620	9040	9040	9040	9040	0
299	20240716	142800	203024620	9040	9040	9040	9040	0
300	20240716	142700	203024620	9040	9040	9040	9040	1
301	20240716	142600	203015580	9040	9040	9040	9040	0
302	20240716	142500	203015580	9040	9040	9040	9040	1
303	20240716	142400	203006540	9040	9040	9040	9040	108
304	20240716	142300	202030220	9040	9040	9040	9040	71
305	20240716	142200	201388380	9030	9030	9030	9030	0
306	20240716	142100	201388380	9030	9030	9030	9030	0
307	20240716	142000	201388380	9030	9030	9030	9030	0
308	20240716	141900	201388380	9030	9030	9030	9030	20
309	20240716	141800	201207780	9030	9040	9040	9030	1269
310	20240716	141700	189746520	9040	9040	9040	9040	3
311	20240716	141600	189719400	9040	9040	9040	9040	6
312	20240716	141500	189665160	9040	9040	9040	9040	50
313	20240716	141400	189213160	9040	9040	9040	9040	0
314	20240716	141300	189213160	9040	9040	9040	9040	0
315	20240716	141200	189213160	9040	9040	9040	9040	4
316	20240716	141100	189177000	9040	9040	9040	9040	0
317	20240716	141000	189177000	9040	9040	9040	9040	0
318	20240716	140900	189177000	9040	9040	9040	9040	1
319	20240716	140800	189167960	9030	9030	9030	9030	1
320	20240716	140700	189158930	9040	9040	9040	9040	71
321	20240716	140600	188517090	9030	9030	9030	9030	0
322	20240716	140500	188517090	9030	9030	9030	9030	0
323	20240716	140400	188517090	9030	9030	9030	9030	0
324	20240716	140300	188517090	9030	9030	9030	9030	0
325	20240716	140200	188517090	9030	9030	9030	9030	0
326	20240716	140100	188517090	9030	9030	9030	9030	0
327	20240716	140000	188517090	9030	9030	9030	9030	0
328	20240716	135900	188517090	9030	9030	9030	9030	0
329	20240716	135800	188517090	9030	9030	9030	9030	0
330	20240716	135700	188517090	9030	9030	9030	9030	19
331	20240716	135600	188345520	9020	9020	9020	9020	0
332	20240716	135500	188345520	9020	9020	9020	9020	0
333	20240716	135400	188345520	9020	9020	9020	9020	0
334	20240716	135300	188345520	9020	9020	9020	9020	0
335	20240716	135200	188345520	9020	9020	9020	9020	226
336	20240716	135100	186307000	9020	9020	9020	9020	0
337	20240716	135000	186307000	9020	9040	9040	9020	312
338	20240716	134900	183490560	9040	9040	9040	9040	0
339	20240716	134800	183490560	9040	9040	9040	9040	190
340	20240716	134700	181772960	9050	9050	9050	9050	3
341	20240716	134600	181745810	9060	9060	9060	9060	0
342	20240716	134500	181745810	9060	9060	9060	9060	0
343	20240716	134400	181745810	9060	9060	9060	9060	9
344	20240716	134300	181664270	9030	9030	9030	9030	0
345	20240716	134200	181664270	9030	9030	9030	9030	0
346	20240716	134100	181664270	9030	9030	9030	9030	0
347	20240716	134000	181664270	9030	9030	9030	9030	0
348	20240716	133900	181664270	9030	9030	9030	9030	0
349	20240716	133800	181664270	9030	9030	9030	9030	0
350	20240716	133700	181664270	9030	9030	9030	9030	0
351	20240716	133600	181664270	9030	9050	9050	9030	367
352	20240716	133500	178348000	9060	9060	9060	9060	0
353	20240716	133400	178348000	9060	9060	9060	9060	9
354	20240716	133300	178266460	9060	9060	9060	9060	0
355	20240716	133200	178266460	9060	9060	9060	9060	0
356	20240716	133100	178266460	9060	9060	9060	9060	0
357	20240716	133000	178266460	9060	9060	9060	9060	0
358	20240716	132900	178266460	9060	9060	9060	9060	0
359	20240716	132800	178266460	9060	9060	9060	9060	0
360	20240716	132700	178266460	9060	9060	9060	9060	0
361	20240716	132600	178266460	9060	9060	9060	9060	0
362	20240716	132500	178266460	9060	9060	9060	9060	0
363	20240716	132400	178266460	9060	9060	9060	9060	0
364	20240716	132300	178266460	9060	9060	9060	9060	0
365	20240716	132200	178266460	9060	9060	9060	9060	1
366	20240716	132100	178257400	9050	9050	9050	9050	0
367	20240716	132000	178257400	9050	9050	9050	9050	0
368	20240716	131900	178257400	9050	9050	9050	9050	0
369	20240716	131800	178257400	9050	9050	9050	9050	0
370	20240716	131700	178257400	9050	9050	9050	9050	0
371	20240716	131600	178257400	9050	9050	9050	9050	2
372	20240716	131500	178239300	9040	9040	9040	9040	0
373	20240716	131400	178239300	9040	9030	9040	9030	74
374	20240716	131300	177570770	9030	9030	9030	9030	250
375	20240716	131200	175313270	9030	9040	9040	9030	100
376	20240716	131100	174409350	9040	9040	9040	9040	40
377	20240716	131000	174047750	9040	9040	9040	9040	80
378	20240716	130900	173324550	9050	9050	9050	9050	90
379	20240716	130800	172510050	9060	9060	9060	9060	0
380	20240716	130700	172510050	9060	9060	9060	9060	0
381	20240716	130600	172510050	9060	9060	9060	9060	0
382	20240716	130500	172510050	9060	9060	9060	9060	0
383	20240716	130400	172510050	9060	9060	9060	9060	0
384	20240716	130300	172510050	9060	9060	9060	9060	0
385	20240716	130200	172510050	9060	9060	9060	9060	0
386	20240716	130100	172510050	9060	9060	9060	9060	0
387	20240716	130000	172510050	9060	9060	9060	9060	0
388	20240716	125900	172510050	9060	9060	9060	9060	0
389	20240716	125800	172510050	9060	9060	9060	9060	0
390	20240716	125700	172510050	9060	9060	9060	9060	0
391	20240716	125600	172510050	9060	9060	9060	9060	0
392	20240716	125500	172510050	9060	9060	9060	9060	0
393	20240716	125400	172510050	9060	9060	9060	9060	0
394	20240716	125300	172510050	9060	9060	9060	9060	0
395	20240716	125200	172510050	9060	9060	9060	9060	2
396	20240716	125100	172491930	9060	9060	9060	9060	0
397	20240716	125000	172491930	9060	9060	9060	9060	0
398	20240716	124900	172491930	9060	9060	9060	9060	0
399	20240716	124800	172491930	9060	9060	9060	9060	0
400	20240716	124700	172491930	9060	9060	9060	9060	0
401	20240716	124600	172491930	9060	9060	9060	9060	0
402	20240716	124500	172491930	9060	9060	9060	9060	0
403	20240716	124400	172491930	9060	9060	9060	9060	0
404	20240716	124300	172491930	9060	9060	9060	9060	1
405	20240716	124200	172482870	9050	9050	9050	9050	0
406	20240716	124100	172482870	9050	9050	9050	9050	0
407	20240716	124000	172482870	9050	9050	9050	9050	0
408	20240716	123900	172482870	9050	9050	9050	9050	0
409	20240716	123800	172482870	9050	9050	9050	9050	0
410	20240716	123700	172482870	9050	9050	9050	9050	0
411	20240716	123600	172482870	9050	9050	9050	9050	106
412	20240716	123500	171523570	9060	9060	9060	9060	0
413	20240716	123400	171523570	9060	9060	9060	9060	0
414	20240716	123300	171523570	9060	9060	9060	9060	0
415	20240716	123200	171523570	9060	9060	9060	9060	0
416	20240716	123100	171523570	9060	9060	9060	9060	0
417	20240716	123000	171523570	9060	9060	9060	9060	0
418	20240716	122900	171523570	9060	9060	9060	9060	0
419	20240716	122800	171523570	9060	9060	9060	9060	0
420	20240716	122700	171523570	9060	9060	9060	9060	0
421	20240716	122600	171523570	9060	9060	9060	9060	0
422	20240716	122500	171523570	9060	9060	9060	9060	0
423	20240716	122400	171523570	9060	9060	9060	9060	0
424	20240716	122300	171523570	9060	9060	9060	9060	0
425	20240716	122200	171523570	9060	9060	9060	9060	164
426	20240716	122100	170037730	9060	9060	9060	9060	0
427	20240716	122000	170037730	9060	9060	9060	9060	0
428	20240716	121900	170037730	9060	9060	9060	9060	15
429	20240716	121800	169901830	9060	9060	9060	9060	0
430	20240716	121700	169901830	9060	9060	9060	9060	0
431	20240716	121600	169901830	9060	9060	9060	9060	0
432	20240716	121500	169901830	9060	9060	9060	9060	100
433	20240716	121400	168995830	9070	9070	9070	9070	0
434	20240716	121300	168995830	9070	9070	9070	9070	0
435	20240716	121200	168995830	9070	9070	9070	9070	0
436	20240716	121100	168995830	9070	9070	9070	9070	0
437	20240716	121000	168995830	9070	9070	9070	9070	11
438	20240716	120900	168896060	9070	9070	9070	9070	19
439	20240716	120800	168723730	9060	9060	9060	9060	0
440	20240716	120700	168723730	9060	9060	9060	9060	5
441	20240716	120600	168678430	9060	9060	9060	9060	0
442	20240716	120500	168678430	9060	9060	9060	9060	0
443	20240716	120400	168678430	9060	9060	9060	9060	10
444	20240716	120300	168587830	9060	9050	9060	9050	51
445	20240716	120200	168125780	9050	9050	9050	9050	0
446	20240716	120100	168125780	9050	9050	9050	9050	0
447	20240716	120000	168125780	9050	9050	9050	9050	0
448	20240716	115900	168125780	9050	9050	9050	9050	0
449	20240716	115800	168125780	9050	9050	9050	9050	0
450	20240716	115700	168125780	9050	9050	9050	9050	114
451	20240716	115600	167094080	9050	9050	9050	9050	56
452	20240716	115500	166587280	9050	9050	9050	9050	0
453	20240716	115400	166587280	9050	9050	9050	9050	0
454	20240716	115300	166587280	9050	9050	9050	9050	0
455	20240716	115200	166587280	9050	9050	9050	9050	0
456	20240716	115100	166587280	9050	9050	9050	9050	0
457	20240716	115000	166587280	9050	9050	9050	9050	0
458	20240716	114900	166587280	9050	9050	9050	9050	0
459	20240716	114800	166587280	9050	9060	9060	9050	53
460	20240716	114700	166107430	9060	9060	9060	9060	2
461	20240716	114600	166089310	9070	9070	9070	9070	0
462	20240716	114500	166089310	9070	9060	9070	9060	60
463	20240716	114400	165545210	9060	9060	9060	9060	1
464	20240716	114300	165536150	9050	9050	9050	9050	0
465	20240716	114200	165536150	9050	9050	9050	9050	0
466	20240716	114100	165536150	9050	9050	9050	9050	0
467	20240716	114000	165536150	9050	9050	9050	9050	0
468	20240716	113900	165536150	9050	9050	9050	9050	0
469	20240716	113800	165536150	9050	9050	9050	9050	0
470	20240716	113700	165536150	9050	9050	9050	9050	0
471	20240716	113600	165536150	9050	9060	9060	9050	77
472	20240716	113500	164838970	9060	9060	9060	9060	0
473	20240716	113400	164838970	9060	9060	9060	9060	5
474	20240716	113300	164793670	9050	9050	9050	9050	322
475	20240716	113200	161879570	9050	9050	9050	9050	0
476	20240716	113100	161879570	9050	9050	9050	9050	0
477	20240716	113000	161879570	9050	9050	9050	9050	0
478	20240716	112900	161879570	9050	9050	9050	9050	1
479	20240716	112800	161870520	9070	9070	9070	9070	0
480	20240716	112700	161870520	9070	9070	9070	9070	0
481	20240716	112600	161870520	9070	9070	9070	9070	0
482	20240716	112500	161870520	9070	9070	9070	9070	0
483	20240716	112400	161870520	9070	9070	9070	9070	0
484	20240716	112300	161870520	9070	9070	9070	9070	0
485	20240716	112200	161870520	9070	9070	9070	9070	0
486	20240716	112100	161870520	9070	9070	9070	9070	0
487	20240716	112000	161870520	9070	9070	9070	9070	0
488	20240716	111900	161870520	9070	9070	9070	9070	0
489	20240716	111800	161870520	9070	9070	9070	9070	0
490	20240716	111700	161870520	9070	9070	9070	9070	298
491	20240716	111600	159167660	9070	9070	9070	9070	0
492	20240716	111500	159167660	9070	9070	9070	9070	0
493	20240716	111400	159167660	9070	9070	9070	9070	0
494	20240716	111300	159167660	9070	9070	9070	9070	1
495	20240716	111200	159158590	9060	9060	9060	9060	2
496	20240716	111100	159140470	9050	9050	9050	9050	28
497	20240716	111000	158887070	9050	9050	9050	9050	2
498	20240716	110900	158868970	9040	9040	9040	9040	2
499	20240716	110800	158850890	9040	9040	9040	9040	1
500	20240716	110700	158841850	9030	9030	9030	9030	0
501	20240716	110600	158841850	9030	9030	9030	9030	0
502	20240716	110500	158841850	9030	9030	9030	9030	0
503	20240716	110400	158841850	9030	9030	9030	9030	0
504	20240716	110300	158841850	9030	9030	9030	9030	867
505	20240716	110200	151012840	9030	9030	9030	9030	0
506	20240716	110100	151012840	9030	9030	9030	9030	0
507	20240716	110000	151012840	9030	9030	9030	9030	0
508	20240716	105900	151012840	9030	9030	9030	9030	0
509	20240716	105800	151012840	9030	9030	9030	9030	0
510	20240716	105700	151012840	9030	9030	9030	9030	0
511	20240716	105600	151012840	9030	9030	9030	9030	0
512	20240716	105500	151012840	9030	9030	9030	9030	0
513	20240716	105400	151012840	9030	9030	9030	9030	2
514	20240716	105300	150994780	9030	9030	9030	9030	33
515	20240716	105200	150696790	9020	9020	9020	9020	146
516	20240716	105100	149379870	9020	9020	9020	9020	328
517	20240716	105000	146421310	9020	9020	9020	9020	0
518	20240716	104900	146421310	9020	9020	9020	9020	0
519	20240716	104800	146421310	9020	9020	9020	9020	0
520	20240716	104700	146421310	9020	9020	9020	9020	0
521	20240716	104600	146421310	9020	9020	9020	9020	6
522	20240716	104500	146367190	9030	9030	9030	9030	0
523	20240716	104400	146367190	9030	9030	9030	9030	0
524	20240716	104300	146367190	9030	9030	9030	9030	100
525	20240716	104200	145464190	9030	9030	9030	9030	0
526	20240716	104100	145464190	9030	9030	9030	9030	16
527	20240716	104000	145319710	9030	9030	9030	9030	4
528	20240716	103900	145283590	9030	9030	9030	9030	0
529	20240716	103800	145283590	9030	9030	9030	9030	0
530	20240716	103700	145283590	9030	9030	9030	9030	39
531	20240716	103600	144931420	9030	9030	9030	9030	1
532	20240716	103500	144922390	9030	9030	9030	9030	20
533	20240716	103400	144741790	9030	9030	9030	9030	0
534	20240716	103300	144741790	9030	9030	9030	9030	10
535	20240716	103200	144651490	9020	9020	9020	9020	700
536	20240716	103100	138337490	9020	9020	9020	9020	4
537	20240716	103000	138301410	9020	9020	9020	9020	0
538	20240716	102900	138301410	9020	9030	9030	9020	82
539	20240716	102800	137561750	9030	9030	9030	9030	52
540	20240716	102700	137092190	9020	9020	9020	9020	0
541	20240716	102600	137092190	9020	9020	9020	9020	0
542	20240716	102500	137092190	9020	9020	9020	9020	0
543	20240716	102400	137092190	9020	9020	9020	9020	0
544	20240716	102300	137092190	9020	9020	9020	9020	0
545	20240716	102200	137092190	9020	9020	9020	9020	0
546	20240716	102100	137092190	9020	9020	9020	9020	127
547	20240716	102000	135946650	9020	9020	9020	9020	70
548	20240716	101900	135315250	9020	9020	9020	9020	1
549	20240716	101800	135306230	9020	9020	9020	9020	0
550	20240716	101700	135306230	9020	9020	9020	9020	16
551	20240716	101600	135161910	9020	9020	9020	9020	28
552	20240716	101500	134909350	9030	9030	9030	9030	0
553	20240716	101400	134909350	9030	9030	9030	9030	0
554	20240716	101300	134909350	9030	9030	9030	9030	0
555	20240716	101200	134909350	9030	9030	9030	9030	100
556	20240716	101100	134006350	9030	9040	9040	9030	794
557	20240716	101000	126836110	9050	9050	9050	9050	1
558	20240716	100900	126827060	9050	9050	9050	9050	8
559	20240716	100800	126754660	9040	9040	9040	9040	0
560	20240716	100700	126754660	9040	9040	9040	9040	0
561	20240716	100600	126754660	9040	9040	9040	9040	324
562	20240716	100500	123825700	9050	9050	9050	9050	0
563	20240716	100400	123825700	9050	9050	9050	9050	0
564	20240716	100300	123825700	9050	9050	9050	9050	0
565	20240716	100200	123825700	9050	9050	9050	9050	3
566	20240716	100100	123798550	9050	9050	9050	9050	154
567	20240716	100000	122404850	9050	9070	9070	9050	101
568	20240716	095900	121490780	9060	9060	9060	9060	142
569	20240716	095800	120204260	9090	9070	9090	9070	3
570	20240716	095700	120177010	9060	9060	9060	9060	564
571	20240716	095600	115067170	9070	9080	9080	9070	681
572	20240716	095500	108890330	9090	9090	9090	9090	13
573	20240716	095400	108772160	9080	9080	9080	9080	0
574	20240716	095300	108772160	9080	9080	9080	9080	500
575	20240716	095200	104232160	9080	9080	9080	9080	27
576	20240716	095100	103987000	9090	9090	9090	9090	70
577	20240716	095000	103350700	9080	9080	9080	9080	0
578	20240716	094900	103350700	9080	9080	9080	9080	0
579	20240716	094800	103350700	9080	9080	9080	9080	0
580	20240716	094700	103350700	9080	9080	9080	9080	0
581	20240716	094600	103350700	9080	9080	9080	9080	0
582	20240716	094500	103350700	9080	9080	9080	9080	0
583	20240716	094400	103350700	9080	9090	9090	9080	355
584	20240716	094300	100126480	9100	9100	9100	9100	100
585	20240716	094200	99216480	9100	9100	9100	9100	99
586	20240716	094100	98315580	9100	9100	9100	9100	2
587	20240716	094000	98297380	9080	9080	9080	9080	0
588	20240716	093900	98297380	9080	9080	9080	9080	0
589	20240716	093800	98297380	9080	9100	9100	9080	294
590	20240716	093700	95622480	9090	9090	9090	9090	181
591	20240716	093600	93977190	9100	9100	9100	9100	31
592	20240716	093500	93695090	9110	9110	9110	9110	0
593	20240716	093400	93695090	9110	9130	9130	9110	382
594	20240716	093300	90214230	9130	9140	9140	9130	206
595	20240716	093200	88331500	9140	9140	9140	9140	0
596	20240716	093100	88331500	9140	9140	9140	9140	0
597	20240716	093000	88331500	9140	9140	9140	9140	1
598	20240716	092900	88322360	9130	9140	9140	9130	9
599	20240716	092800	88240110	9140	9130	9140	9130	275
600	20240716	092700	85727460	9130	9110	9130	9090	849
601	20240716	092600	77986490	9110	9110	9110	9110	5
602	20240716	092500	77940940	9110	9110	9110	9110	10
603	20240716	092400	77849840	9120	9110	9120	9090	220
604	20240716	092300	75849450	9120	9120	9120	9120	10
605	20240716	092200	75758250	9120	9120	9120	9120	50
606	20240716	092100	75302250	9090	9140	9140	9090	381
607	20240716	092000	71831560	9140	9110	9140	9110	603
608	20240716	091900	66321130	9140	9140	9140	9110	305
609	20240716	091800	63536460	9140	9070	9160	9070	1518
610	20240716	091700	49681120	9060	9060	9060	9060	190
611	20240716	091600	47959720	9060	9060	9060	9060	0
612	20240716	091500	47959720	9060	9060	9060	9060	0
613	20240716	091400	47959720	9060	9060	9060	9060	105
614	20240716	091300	47008420	9070	9070	9070	9070	65
615	20240716	091200	46418870	9070	9070	9070	9070	0
616	20240716	091100	46418870	9070	9070	9070	9070	53
617	20240716	091000	45938160	9060	9060	9060	9060	11
618	20240716	090900	45838500	9060	9060	9060	9060	43
619	20240716	090800	45448920	9060	9060	9060	9060	16
620	20240716	090700	45303960	9050	9050	9050	9050	86
621	20240716	090600	44525660	9050	9030	9050	9030	1190
622	20240716	090500	33758450	9030	9010	9030	9010	46
623	20240716	090400	33343930	9010	9010	9010	9010	1
624	20240716	090300	33334920	8990	8990	8990	8990	0
625	20240716	090200	33334920	8990	8990	8990	8990	6
626	20240716	090100	33280980	8990	8990	8990	8990	374
627	20240716	090000	29918720	8990	8990	8990	8990	3328