KissMeData/048910/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193100	126882270	9100	9100	9100	9100	267
3	20240717	193000	126882270	9100	9100	9100	9100	0
4	20240717	192900	126882270	9100	9100	9100	9100	0
5	20240717	192800	126882270	9100	9100	9100	9100	0
6	20240717	192700	126882270	9100	9100	9100	9100	0
7	20240717	192600	126882270	9100	9100	9100	9100	0
8	20240717	192500	126882270	9100	9100	9100	9100	0
9	20240717	192400	126882270	9100	9100	9100	9100	0
10	20240717	192300	126882270	9100	9100	9100	9100	0
11	20240717	192200	126882270	9100	9100	9100	9100	0
12	20240717	192100	126882270	9100	9100	9100	9100	0
13	20240717	192000	126882270	9100	9100	9100	9100	0
14	20240717	191900	126882270	9100	9100	9100	9100	0
15	20240717	191800	126882270	9100	9100	9100	9100	0
16	20240717	191700	126882270	9100	9100	9100	9100	0
17	20240717	191600	126882270	9100	9100	9100	9100	0
18	20240717	191500	126882270	9100	9100	9100	9100	0
19	20240717	191400	126882270	9100	9100	9100	9100	0
20	20240717	191300	126882270	9100	9100	9100	9100	0
21	20240717	191200	126882270	9100	9100	9100	9100	0
22	20240717	191100	126882270	9100	9100	9100	9100	0
23	20240717	191000	126882270	9100	9100	9100	9100	0
24	20240717	190900	126882270	9100	9100	9100	9100	0
25	20240717	190800	126882270	9100	9100	9100	9100	0
26	20240717	190700	126882270	9100	9100	9100	9100	0
27	20240717	190600	126882270	9100	9100	9100	9100	0
28	20240717	190500	126882270	9100	9100	9100	9100	0
29	20240717	190400	126882270	9100	9100	9100	9100	0
30	20240717	190300	126882270	9100	9100	9100	9100	0
31	20240717	190200	126882270	9100	9100	9100	9100	0
32	20240717	190100	126882270	9100	9100	9100	9100	267
33	20240717	190000	126882270	9100	9100	9100	9100	0
34	20240717	185900	126882270	9100	9100	9100	9100	0
35	20240717	185800	126882270	9100	9100	9100	9100	0
36	20240717	185700	126882270	9100	9100	9100	9100	0
37	20240717	185600	126882270	9100	9100	9100	9100	0
38	20240717	185500	126882270	9100	9100	9100	9100	0
39	20240717	185400	126882270	9100	9100	9100	9100	0
40	20240717	185300	126882270	9100	9100	9100	9100	0
41	20240717	185200	126882270	9100	9100	9100	9100	0
42	20240717	185100	126882270	9100	9100	9100	9100	0
43	20240717	185000	126882270	9100	9100	9100	9100	0
44	20240717	184900	126882270	9100	9100	9100	9100	0
45	20240717	184800	126882270	9100	9100	9100	9100	0
46	20240717	184700	126882270	9100	9100	9100	9100	0
47	20240717	184600	126882270	9100	9100	9100	9100	0
48	20240717	184500	126882270	9100	9100	9100	9100	0
49	20240717	184400	126882270	9100	9100	9100	9100	0
50	20240717	184300	126882270	9100	9100	9100	9100	0
51	20240717	184200	126882270	9100	9100	9100	9100	0
52	20240717	184100	126882270	9100	9100	9100	9100	0
53	20240717	184000	126882270	9100	9100	9100	9100	0
54	20240717	183900	126882270	9100	9100	9100	9100	0
55	20240717	183800	126882270	9100	9100	9100	9100	0
56	20240717	183700	126882270	9100	9100	9100	9100	0
57	20240717	183600	126882270	9100	9100	9100	9100	0
58	20240717	183500	126882270	9100	9100	9100	9100	0
59	20240717	183400	126882270	9100	9100	9100	9100	0
60	20240717	183300	126882270	9100	9100	9100	9100	0
61	20240717	183200	126882270	9100	9100	9100	9100	0
62	20240717	183100	126882270	9100	9100	9100	9100	267
63	20240717	183000	126882270	9100	9100	9100	9100	0
64	20240717	182900	126882270	9100	9100	9100	9100	0
65	20240717	182800	126882270	9100	9100	9100	9100	0
66	20240717	182700	126882270	9100	9100	9100	9100	0
67	20240717	182600	126882270	9100	9100	9100	9100	0
68	20240717	182500	126882270	9100	9100	9100	9100	0
69	20240717	182400	126882270	9100	9100	9100	9100	0
70	20240717	182300	126882270	9100	9100	9100	9100	0
71	20240717	182200	126882270	9100	9100	9100	9100	0
72	20240717	182100	126882270	9100	9100	9100	9100	0
73	20240717	182000	126882270	9100	9100	9100	9100	0
74	20240717	181900	126882270	9100	9100	9100	9100	0
75	20240717	181800	126882270	9100	9100	9100	9100	0
76	20240717	181700	126882270	9100	9100	9100	9100	0
77	20240717	181600	126882270	9100	9100	9100	9100	0
78	20240717	181500	126882270	9100	9100	9100	9100	0
79	20240717	181400	126882270	9100	9100	9100	9100	0
80	20240717	181300	126882270	9100	9100	9100	9100	0
81	20240717	181200	126882270	9100	9100	9100	9100	0
82	20240717	181100	126882270	9100	9100	9100	9100	0
83	20240717	181000	126882270	9100	9100	9100	9100	0
84	20240717	180900	126882270	9100	9100	9100	9100	0
85	20240717	180800	126882270	9100	9100	9100	9100	0
86	20240717	180700	126882270	9100	9100	9100	9100	0
87	20240717	180600	126882270	9100	9100	9100	9100	0
88	20240717	180500	126882270	9100	9100	9100	9100	0
89	20240717	180400	126882270	9100	9100	9100	9100	0
90	20240717	180300	126882270	9100	9100	9100	9100	0
91	20240717	180200	126882270	9100	9100	9100	9100	0
92	20240717	180100	126882270	9100	9100	9100	9100	267
93	20240717	180000	126882270	9100	9100	9100	9100	0
94	20240717	175900	126882270	9100	9100	9100	9100	0
95	20240717	175800	126882270	9100	9100	9100	9100	0
96	20240717	175700	126882270	9100	9100	9100	9100	0
97	20240717	175600	126882270	9100	9100	9100	9100	0
98	20240717	175500	126882270	9100	9100	9100	9100	0
99	20240717	175400	126882270	9100	9100	9100	9100	0
100	20240717	175300	126882270	9100	9100	9100	9100	0
101	20240717	175200	126882270	9100	9100	9100	9100	0
102	20240717	175100	126882270	9100	9100	9100	9100	0
103	20240717	175000	126882270	9100	9100	9100	9100	0
104	20240717	174900	126882270	9100	9100	9100	9100	0
105	20240717	174800	126882270	9100	9100	9100	9100	0
106	20240717	174700	126882270	9100	9100	9100	9100	0
107	20240717	174600	126882270	9100	9100	9100	9100	0
108	20240717	174500	126882270	9100	9100	9100	9100	0
109	20240717	174400	126882270	9100	9100	9100	9100	0
110	20240717	174300	126882270	9100	9100	9100	9100	0
111	20240717	174200	126882270	9100	9100	9100	9100	0
112	20240717	174100	126882270	9100	9100	9100	9100	0
113	20240717	174000	126882270	9100	9100	9100	9100	0
114	20240717	173900	126882270	9100	9100	9100	9100	0
115	20240717	173800	126882270	9100	9100	9100	9100	0
116	20240717	173700	126882270	9100	9100	9100	9100	0
117	20240717	173600	126882270	9100	9100	9100	9100	0
118	20240717	173500	126882270	9100	9100	9100	9100	0
119	20240717	173400	126882270	9100	9100	9100	9100	0
120	20240717	173300	126882270	9100	9100	9100	9100	0
121	20240717	173200	126882270	9100	9100	9100	9100	0
122	20240717	173100	126882270	9100	9100	9100	9100	267
123	20240717	173000	126882270	9100	9100	9100	9100	0
124	20240717	172900	126882270	9100	9100	9100	9100	0
125	20240717	172800	126882270	9100	9100	9100	9100	0
126	20240717	172700	126882270	9100	9100	9100	9100	0
127	20240717	172600	126882270	9100	9100	9100	9100	0
128	20240717	172500	126882270	9100	9100	9100	9100	0
129	20240717	172400	126882270	9100	9100	9100	9100	0
130	20240717	172300	126882270	9100	9100	9100	9100	0
131	20240717	172200	126882270	9100	9100	9100	9100	0
132	20240717	172100	126882270	9100	9100	9100	9100	0
133	20240717	172000	126882270	9100	9100	9100	9100	0
134	20240717	171900	126882270	9100	9100	9100	9100	0
135	20240717	171800	126882270	9100	9100	9100	9100	0
136	20240717	171700	126882270	9100	9100	9100	9100	0
137	20240717	171600	126882270	9100	9100	9100	9100	0
138	20240717	171500	126882270	9100	9100	9100	9100	0
139	20240717	171400	126882270	9100	9100	9100	9100	0
140	20240717	171300	126882270	9100	9100	9100	9100	0
141	20240717	171200	126882270	9100	9100	9100	9100	0
142	20240717	171100	126882270	9100	9100	9100	9100	0
143	20240717	171000	126882270	9100	9100	9100	9100	0
144	20240717	170900	126882270	9100	9100	9100	9100	0
145	20240717	170800	126882270	9100	9100	9100	9100	0
146	20240717	170700	126882270	9100	9100	9100	9100	0
147	20240717	170600	126882270	9100	9100	9100	9100	0
148	20240717	170500	126882270	9100	9100	9100	9100	0
149	20240717	170400	126882270	9100	9100	9100	9100	0
150	20240717	170300	126882270	9100	9100	9100	9100	0
151	20240717	170200	126882270	9100	9100	9100	9100	0
152	20240717	170100	126882270	9100	9100	9100	9100	267
153	20240717	170000	126882270	9100	9100	9100	9100	0
154	20240717	165900	126882270	9100	9100	9100	9100	0
155	20240717	165800	126882270	9100	9100	9100	9100	0
156	20240717	165700	126882270	9100	9100	9100	9100	0
157	20240717	165600	126882270	9100	9100	9100	9100	0
158	20240717	165500	126882270	9100	9100	9100	9100	0
159	20240717	165400	126882270	9100	9100	9100	9100	0
160	20240717	165300	126882270	9100	9100	9100	9100	0
161	20240717	165200	126882270	9100	9100	9100	9100	0
162	20240717	165100	126882270	9100	9100	9100	9100	0
163	20240717	165000	126882270	9100	9100	9100	9100	0
164	20240717	164900	126882270	9100	9100	9100	9100	0
165	20240717	164800	126882270	9100	9100	9100	9100	0
166	20240717	164700	126882270	9100	9100	9100	9100	0
167	20240717	164600	126882270	9100	9100	9100	9100	0
168	20240717	164500	126882270	9100	9100	9100	9100	0
169	20240717	164400	126882270	9100	9100	9100	9100	0
170	20240717	164300	126882270	9100	9100	9100	9100	0
171	20240717	164200	126882270	9100	9100	9100	9100	0
172	20240717	164100	126882270	9100	9100	9100	9100	0
173	20240717	164000	126882270	9100	9100	9100	9100	0
174	20240717	163900	126882270	9100	9100	9100	9100	0
175	20240717	163800	126882270	9100	9100	9100	9100	0
176	20240717	163700	126882270	9100	9100	9100	9100	0
177	20240717	163600	126882270	9100	9100	9100	9100	0
178	20240717	163500	126882270	9100	9100	9100	9100	0
179	20240717	163400	126882270	9100	9100	9100	9100	0
180	20240717	163300	126882270	9100	9100	9100	9100	0
181	20240717	163200	126882270	9100	9100	9100	9100	0
182	20240717	163100	126882270	9100	9100	9100	9100	267
183	20240717	163000	126882270	9100	9100	9100	9100	0
184	20240717	162900	126882270	9100	9100	9100	9100	0
185	20240717	162800	126882270	9100	9100	9100	9100	0
186	20240717	162700	126882270	9100	9100	9100	9100	0
187	20240717	162600	126882270	9100	9100	9100	9100	0
188	20240717	162500	126882270	9100	9100	9100	9100	0
189	20240717	162400	126882270	9100	9100	9100	9100	0
190	20240717	162300	126882270	9100	9100	9100	9100	0
191	20240717	162200	126882270	9100	9100	9100	9100	0
192	20240717	162100	126882270	9100	9100	9100	9100	0
193	20240717	162000	126882270	9100	9100	9100	9100	0
194	20240717	161900	126882270	9100	9100	9100	9100	0
195	20240717	161800	126882270	9100	9100	9100	9100	0
196	20240717	161700	126882270	9100	9100	9100	9100	0
197	20240717	161600	126882270	9100	9100	9100	9100	0
198	20240717	161500	126882270	9100	9100	9100	9100	0
199	20240717	161400	126882270	9100	9100	9100	9100	0
200	20240717	161300	126882270	9100	9100	9100	9100	0
201	20240717	161200	126882270	9100	9100	9100	9100	0
202	20240717	161100	126882270	9100	9100	9100	9100	0
203	20240717	161000	126882270	9100	9100	9100	9100	0
204	20240717	160900	126882270	9100	9100	9100	9100	0
205	20240717	160800	126882270	9100	9100	9100	9100	0
206	20240717	160700	126882270	9100	9100	9100	9100	0
207	20240717	160600	126882270	9100	9100	9100	9100	0
208	20240717	160500	126882270	9100	9100	9100	9100	0
209	20240717	160400	126882270	9100	9100	9100	9100	0
210	20240717	160300	126882270	9100	9100	9100	9100	0
211	20240717	160200	126882270	9100	9100	9100	9100	0
212	20240717	160100	126882270	9100	9100	9100	9100	267
213	20240717	160000	126882270	9100	9100	9100	9100	0
214	20240717	155900	126882270	9100	9100	9100	9100	0
215	20240717	155800	126882270	9100	9100	9100	9100	0
216	20240717	155700	126882270	9100	9100	9100	9100	0
217	20240717	155600	126882270	9100	9100	9100	9100	0
218	20240717	155500	126882270	9100	9100	9100	9100	0
219	20240717	155400	126882270	9100	9100	9100	9100	0
220	20240717	155300	126882270	9100	9100	9100	9100	0
221	20240717	155200	126882270	9100	9100	9100	9100	0
222	20240717	155100	126882270	9100	9100	9100	9100	0
223	20240717	155000	126882270	9100	9100	9100	9100	0
224	20240717	154900	126882270	9100	9100	9100	9100	0
225	20240717	154800	126882270	9100	9100	9100	9100	0
226	20240717	154700	126882270	9100	9100	9100	9100	0
227	20240717	154600	126882270	9100	9100	9100	9100	0
228	20240717	154500	126882270	9100	9100	9100	9100	0
229	20240717	154400	126882270	9100	9100	9100	9100	0
230	20240717	154300	126882270	9100	9100	9100	9100	0
231	20240717	154200	126882270	9100	9100	9100	9100	0
232	20240717	154100	126882270	9100	9100	9100	9100	0
233	20240717	154000	126882270	9100	9100	9100	9100	0
234	20240717	153900	126882270	9100	9100	9100	9100	0
235	20240717	153800	126882270	9100	9100	9100	9100	0
236	20240717	153700	126882270	9100	9100	9100	9100	0
237	20240717	153600	126882270	9100	9100	9100	9100	0
238	20240717	153500	126882270	9100	9100	9100	9100	0
239	20240717	153400	126882270	9100	9100	9100	9100	0
240	20240717	153300	126882270	9100	9100	9100	9100	0
241	20240717	153200	126882270	9100	9100	9100	9100	0
242	20240717	153100	126882270	9100	9100	9100	9100	267
243	20240717	153000	126882270	9100	9100	9100	9100	267
244	20240717	152900	124452570	9060	9060	9060	9060	0
245	20240717	152800	124452570	9060	9060	9060	9060	0
246	20240717	152700	124452570	9060	9060	9060	9060	0
247	20240717	152600	124452570	9060	9060	9060	9060	0
248	20240717	152500	124452570	9060	9060	9060	9060	0
249	20240717	152400	124452570	9060	9060	9060	9060	0
250	20240717	152300	124452570	9060	9060	9060	9060	0
251	20240717	152200	124452570	9060	9060	9060	9060	0
252	20240717	152100	124452570	9060	9060	9060	9060	0
253	20240717	152000	124452570	9060	9060	9060	9060	0
254	20240717	151900	124452570	9060	9060	9060	9060	529
255	20240717	151800	119659830	9060	9060	9060	9060	0
256	20240717	151700	119659830	9060	9060	9060	9060	2
257	20240717	151600	119641710	9090	9090	9090	9090	1
258	20240717	151500	119632620	9060	9060	9060	9060	55
259	20240717	151400	119134320	9080	9080	9080	9080	0
260	20240717	151300	119134320	9080	9080	9080	9080	0
261	20240717	151200	119134320	9080	9080	9080	9080	272
262	20240717	151100	116664560	9080	9080	9080	9080	0
263	20240717	151000	116664560	9080	9080	9080	9080	0
264	20240717	150900	116664560	9080	9080	9080	9080	0
265	20240717	150800	116664560	9080	9080	9080	9080	0
266	20240717	150700	116664560	9080	9080	9080	9080	1
267	20240717	150600	116655480	9080	9080	9080	9080	0
268	20240717	150500	116655480	9080	9080	9080	9080	15
269	20240717	150400	116519280	9080	9080	9080	9080	0
270	20240717	150300	116519280	9080	9080	9080	9080	0
271	20240717	150200	116519280	9080	9080	9080	9080	5
272	20240717	150100	116473880	9080	9080	9080	9080	0
273	20240717	150000	116473880	9080	9080	9080	9080	1
274	20240717	145900	116464800	9080	9080	9080	9080	0
275	20240717	145800	116464800	9080	9080	9080	9080	1
276	20240717	145700	116455720	9060	9060	9060	9060	0
277	20240717	145600	116455720	9060	9060	9060	9060	0
278	20240717	145500	116455720	9060	9060	9060	9060	0
279	20240717	145400	116455720	9060	9060	9060	9060	0
280	20240717	145300	116455720	9060	9060	9060	9060	0
281	20240717	145200	116455720	9060	9060	9060	9060	0
282	20240717	145100	116455720	9060	9080	9080	9060	157
283	20240717	145000	115033020	9080	9080	9080	9080	0
284	20240717	144900	115033020	9080	9080	9080	9080	0
285	20240717	144800	115033020	9080	9080	9080	9080	0
286	20240717	144700	115033020	9080	9080	9080	9080	0
287	20240717	144600	115033020	9080	9050	9080	9050	101
288	20240717	144500	114118940	9080	9080	9080	9080	0
289	20240717	144400	114118940	9080	9080	9080	9080	37
290	20240717	144300	113782980	9080	9080	9080	9080	4
291	20240717	144200	113746660	9080	9080	9080	9080	0
292	20240717	144100	113746660	9080	9080	9080	9080	0
293	20240717	144000	113746660	9080	9080	9080	9080	1
294	20240717	143900	113737580	9080	9080	9080	9080	1
295	20240717	143800	113728500	9040	9060	9060	9040	217
296	20240717	143700	111763670	9080	9080	9080	9080	6
297	20240717	143600	111709190	9050	9050	9050	9050	0
298	20240717	143500	111709190	9050	9050	9050	9050	0
299	20240717	143400	111709190	9050	9070	9070	9050	60
300	20240717	143300	111166010	9070	9070	9070	9070	81
301	20240717	143200	110431340	9070	9070	9070	9070	0
302	20240717	143100	110431340	9070	9070	9070	9070	0
303	20240717	143000	110431340	9070	9070	9070	9070	0
304	20240717	142900	110431340	9070	9050	9070	9050	51
305	20240717	142800	109969770	9050	9060	9060	9050	7
306	20240717	142700	109906380	9060	9060	9060	9060	2
307	20240717	142600	109888260	9070	9070	9070	9070	0
308	20240717	142500	109888260	9070	9070	9070	9070	2
309	20240717	142400	109870120	9070	9070	9070	9070	3
310	20240717	142300	109842910	9070	9070	9070	9070	0
311	20240717	142200	109842910	9070	9070	9070	9070	111
312	20240717	142100	108836140	9070	9070	9070	9070	120
313	20240717	142000	107747740	9080	9080	9080	9080	3
314	20240717	141900	107720500	9080	9080	9080	9080	5
315	20240717	141800	107675100	9080	9070	9080	9070	8
316	20240717	141700	107602470	9090	9090	9090	9090	0
317	20240717	141600	107602470	9090	9090	9090	9090	0
318	20240717	141500	107602470	9090	9090	9090	9090	0
319	20240717	141400	107602470	9090	9090	9090	9090	0
320	20240717	141300	107602470	9090	9090	9090	9090	0
321	20240717	141200	107602470	9090	9090	9090	9090	0
322	20240717	141100	107602470	9090	9090	9090	9090	0
323	20240717	141000	107602470	9090	9090	9090	9090	52
324	20240717	140900	107129790	9080	9080	9080	9070	102
325	20240717	140800	106203700	9080	9080	9080	9080	0
326	20240717	140700	106203700	9080	9090	9090	9080	6
327	20240717	140600	106149170	9090	9090	9090	9090	0
328	20240717	140500	106149170	9090	9090	9090	9090	0
329	20240717	140400	106149170	9090	9090	9090	9090	0
330	20240717	140300	106149170	9090	9090	9090	9090	0
331	20240717	140200	106149170	9090	9090	9090	9090	0
332	20240717	140100	106149170	9090	9090	9090	9090	5
333	20240717	140000	106103720	9090	9090	9090	9090	0
334	20240717	135900	106103720	9090	9090	9090	9090	10
335	20240717	135800	106012820	9090	9090	9090	9090	5
336	20240717	135700	105967370	9090	9090	9090	9090	0
337	20240717	135600	105967370	9090	9090	9090	9090	0
338	20240717	135500	105967370	9090	9090	9090	9090	0
339	20240717	135400	105967370	9090	9090	9090	9090	0
340	20240717	135300	105967370	9090	9090	9090	9090	1
341	20240717	135200	105958280	9030	9030	9030	9030	0
342	20240717	135100	105958280	9030	9030	9030	9030	0
343	20240717	135000	105958280	9030	9030	9030	9030	0
344	20240717	134900	105958280	9030	9030	9030	9030	0
345	20240717	134800	105958280	9030	9030	9030	9030	0
346	20240717	134700	105958280	9030	9030	9030	9030	0
347	20240717	134600	105958280	9030	9030	9030	9030	0
348	20240717	134500	105958280	9030	9030	9030	9030	0
349	20240717	134400	105958280	9030	9030	9030	9030	50
350	20240717	134300	105506780	9090	9090	9090	9090	0
351	20240717	134200	105506780	9090	9090	9090	9090	0
352	20240717	134100	105506780	9090	9090	9090	9090	50
353	20240717	134000	105052280	9080	9080	9080	9080	20
354	20240717	133900	104870680	9080	9080	9080	9080	0
355	20240717	133800	104870680	9080	9080	9080	9080	1
356	20240717	133700	104861600	9030	9030	9030	9030	0
357	20240717	133600	104861600	9030	9030	9030	9030	35
358	20240717	133500	104545550	9030	9020	9030	9020	154
359	20240717	133400	103154970	9020	9020	9020	9020	0
360	20240717	133300	103154970	9020	9020	9020	9020	212
361	20240717	133200	101242730	9030	9030	9030	9030	111
362	20240717	133100	100240400	9030	9030	9030	9030	90
363	20240717	133000	99427700	9040	9040	9040	9040	0
364	20240717	132900	99427700	9040	9040	9040	9040	1
365	20240717	132800	99418660	9040	9040	9040	9040	104
366	20240717	132700	98478500	9040	9040	9040	9040	138
367	20240717	132600	97230980	9040	9040	9040	9040	0
368	20240717	132500	97230980	9040	9040	9040	9040	1
369	20240717	132400	97221940	9050	9050	9050	9050	1
370	20240717	132300	97212890	9050	9050	9050	9050	0
371	20240717	132200	97212890	9050	9050	9050	9050	0
372	20240717	132100	97212890	9050	9050	9050	9050	0
373	20240717	132000	97212890	9050	9050	9050	9050	1
374	20240717	131900	97203840	9050	9050	9050	9050	0
375	20240717	131800	97203840	9050	9050	9050	9050	0
376	20240717	131700	97203840	9050	9050	9050	9050	1
377	20240717	131600	97194790	9050	9050	9050	9050	0
378	20240717	131500	97194790	9050	9050	9050	9050	0
379	20240717	131400	97194790	9050	9050	9050	9050	0
380	20240717	131300	97194790	9050	9050	9050	9050	0
381	20240717	131200	97194790	9050	9050	9050	9050	0
382	20240717	131100	97194790	9050	9050	9050	9050	0
383	20240717	131000	97194790	9050	9050	9050	9050	3
384	20240717	130900	97167640	9050	9050	9050	9050	0
385	20240717	130800	97167640	9050	9050	9050	9050	0
386	20240717	130700	97167640	9050	9050	9050	9050	0
387	20240717	130600	97167640	9050	9050	9050	9050	55
388	20240717	130500	96669890	9050	9050	9050	9050	0
389	20240717	130400	96669890	9050	9050	9050	9050	0
390	20240717	130300	96669890	9050	9050	9050	9050	1
391	20240717	130200	96660840	9040	9040	9040	9040	0
392	20240717	130100	96660840	9040	9040	9040	9040	72
393	20240717	130000	96009960	9050	9050	9050	9050	21
394	20240717	125900	95819910	9050	9050	9050	9050	0
395	20240717	125800	95819910	9050	9050	9050	9050	0
396	20240717	125700	95819910	9050	9050	9050	9050	85
397	20240717	125600	95050660	9050	9050	9050	9050	0
398	20240717	125500	95050660	9050	9050	9050	9050	0
399	20240717	125400	95050660	9050	9050	9050	9050	0
400	20240717	125300	95050660	9050	9050	9050	9050	0
401	20240717	125200	95050660	9050	9050	9050	9050	4
402	20240717	125100	95014460	9030	9030	9030	9030	0
403	20240717	125000	95014460	9030	9030	9030	9030	0
404	20240717	124900	95014460	9030	9030	9030	9030	0
405	20240717	124800	95014460	9030	9030	9030	9030	0
406	20240717	124700	95014460	9030	9030	9030	9030	0
407	20240717	124600	95014460	9030	9030	9030	9030	0
408	20240717	124500	95014460	9030	9030	9030	9030	0
409	20240717	124400	95014460	9030	9030	9030	9030	0
410	20240717	124300	95014460	9030	9030	9030	9030	300
411	20240717	124200	92305460	9040	9040	9040	9040	0
412	20240717	124100	92305460	9040	9040	9040	9040	0
413	20240717	124000	92305460	9040	9040	9040	9040	3
414	20240717	123900	92278340	9040	9040	9040	9040	57
415	20240717	123800	91763060	9030	9030	9030	9030	0
416	20240717	123700	91763060	9030	9030	9030	9030	0
417	20240717	123600	91763060	9030	9030	9030	9030	2
418	20240717	123500	91745000	9030	9030	9030	9030	0
419	20240717	123400	91745000	9030	9030	9030	9030	0
420	20240717	123300	91745000	9030	9030	9030	9030	0
421	20240717	123200	91745000	9030	9030	9030	9030	0
422	20240717	123100	91745000	9030	9030	9030	9030	442
423	20240717	123000	87753740	9040	9040	9040	9040	386
424	20240717	122900	84264300	9050	9050	9050	9050	0
425	20240717	122800	84264300	9050	9050	9050	9050	712
426	20240717	122700	77820700	9050	9060	9060	9050	151
427	20240717	122600	76452920	9060	9070	9070	9060	22
428	20240717	122500	76253400	9080	9080	9080	9080	0
429	20240717	122400	76253400	9080	9080	9080	9080	0
430	20240717	122300	76253400	9080	9080	9080	9080	0
431	20240717	122200	76253400	9080	9080	9080	9080	0
432	20240717	122100	76253400	9080	9080	9080	9080	0
433	20240717	122000	76253400	9080	9080	9080	9080	15
434	20240717	121900	76117200	9080	9080	9080	9080	0
435	20240717	121800	76117200	9080	9080	9080	9080	0
436	20240717	121700	76117200	9080	9080	9080	9080	0
437	20240717	121600	76117200	9080	9080	9080	9080	0
438	20240717	121500	76117200	9080	9070	9080	9060	22
439	20240717	121400	75917740	9080	9080	9080	9080	0
440	20240717	121300	75917740	9080	9080	9080	9080	3
441	20240717	121200	75890500	9080	9080	9080	9080	2
442	20240717	121100	75872340	9080	9080	9080	9080	0
443	20240717	121000	75872340	9080	9080	9080	9080	6
444	20240717	120900	75817860	9080	9080	9080	9080	10
445	20240717	120800	75727060	9080	9080	9080	9080	0
446	20240717	120700	75727060	9080	9080	9080	9080	0
447	20240717	120600	75727060	9080	9080	9080	9080	0
448	20240717	120500	75727060	9080	9080	9080	9080	0
449	20240717	120400	75727060	9080	9080	9080	9080	0
450	20240717	120300	75727060	9080	9080	9080	9080	0
451	20240717	120200	75727060	9080	9080	9080	9080	1
452	20240717	120100	75717980	9050	9050	9050	9050	0
453	20240717	120000	75717980	9050	9050	9050	9050	0
454	20240717	115900	75717980	9050	9050	9050	9050	0
455	20240717	115800	75717980	9050	9050	9050	9050	0
456	20240717	115700	75717980	9050	9050	9050	9050	0
457	20240717	115600	75717980	9050	9050	9050	9050	0
458	20240717	115500	75717980	9050	9050	9050	9050	1
459	20240717	115400	75708930	9090	9090	9090	9090	0
460	20240717	115300	75708930	9090	9090	9090	9090	0
461	20240717	115200	75708930	9090	9090	9090	9090	8
462	20240717	115100	75636210	9090	9090	9090	9090	6
463	20240717	115000	75581670	9090	9090	9090	9090	1
464	20240717	114900	75572580	9050	9050	9050	9050	0
465	20240717	114800	75572580	9050	9050	9050	9050	2
466	20240717	114700	75554480	9090	9090	9090	9090	3
467	20240717	114600	75527210	9090	9090	9090	9090	0
468	20240717	114500	75527210	9090	9090	9090	9090	0
469	20240717	114400	75527210	9090	9090	9090	9090	0
470	20240717	114300	75527210	9090	9090	9090	9090	0
471	20240717	114200	75527210	9090	9090	9090	9090	0
472	20240717	114100	75527210	9090	9090	9090	9090	0
473	20240717	114000	75527210	9090	9090	9090	9090	1
474	20240717	113900	75518120	9090	9090	9090	9090	0
475	20240717	113800	75518120	9090	9090	9090	9090	0
476	20240717	113700	75518120	9090	9090	9090	9090	0
477	20240717	113600	75518120	9090	9090	9090	9090	0
478	20240717	113500	75518120	9090	9090	9090	9090	0
479	20240717	113400	75518120	9090	9080	9090	9080	11
480	20240717	113300	75418230	9040	9040	9040	9040	0
481	20240717	113200	75418230	9040	9040	9040	9040	0
482	20240717	113100	75418230	9040	9040	9040	9040	0
483	20240717	113000	75418230	9040	9040	9040	9040	112
484	20240717	112900	74405750	9090	9090	9090	9090	0
485	20240717	112800	74405750	9090	9090	9090	9090	0
486	20240717	112700	74405750	9090	9090	9090	9090	0
487	20240717	112600	74405750	9090	9090	9090	9090	0
488	20240717	112500	74405750	9090	9090	9090	9090	0
489	20240717	112400	74405750	9090	9090	9090	9090	0
490	20240717	112300	74405750	9090	9090	9090	9090	0
491	20240717	112200	74405750	9090	9090	9090	9090	1
492	20240717	112100	74396660	9040	9040	9040	9040	0
493	20240717	112000	74396660	9040	9040	9040	9040	0
494	20240717	111900	74396660	9040	9090	9090	9040	309
495	20240717	111800	71597240	9100	9100	9100	9100	0
496	20240717	111700	71597240	9100	9100	9100	9100	0
497	20240717	111600	71597240	9100	9100	9100	9100	1
498	20240717	111500	71588140	9090	9090	9090	9090	0
499	20240717	111400	71588140	9090	9090	9090	9090	0
500	20240717	111300	71588140	9090	9090	9090	9090	501
501	20240717	111200	67034050	9090	9090	9090	9090	1
502	20240717	111100	67024960	9090	9090	9090	9090	0
503	20240717	111000	67024960	9090	9090	9090	9090	0
504	20240717	110900	67024960	9090	9090	9090	9090	0
505	20240717	110800	67024960	9090	9040	9090	9040	1149
506	20240717	110700	56625350	9040	9040	9040	9040	2
507	20240717	110600	56607270	9030	9030	9030	9030	10
508	20240717	110500	56516970	9040	9040	9040	9040	0
509	20240717	110400	56516970	9040	9040	9040	9040	6
510	20240717	110300	56462730	9040	9040	9040	9040	1
511	20240717	110200	56453690	9040	9040	9040	9040	50
512	20240717	110100	56001690	9040	9040	9040	9040	0
513	20240717	110000	56001690	9040	9040	9040	9040	0
514	20240717	105900	56001690	9040	9040	9040	9040	3
515	20240717	105800	55974570	9040	9040	9040	9040	0
516	20240717	105700	55974570	9040	9040	9040	9040	10
517	20240717	105600	55884170	9040	9040	9040	9040	0
518	20240717	105500	55884170	9040	9030	9040	9030	6
519	20240717	105400	55829940	9040	9040	9040	9040	12
520	20240717	105300	55721460	9040	9040	9040	9040	15
521	20240717	105200	55585860	9040	9040	9040	9040	0
522	20240717	105100	55585860	9040	9040	9040	9040	0
523	20240717	105000	55585860	9040	9040	9040	9040	3
524	20240717	104900	55558740	9040	9040	9040	9040	8
525	20240717	104800	55486420	9040	9040	9040	9040	1
526	20240717	104700	55477380	9040	9040	9040	9040	30
527	20240717	104600	55206180	9040	9040	9040	9040	48
528	20240717	104500	54772260	9030	9030	9030	9030	0
529	20240717	104400	54772260	9030	9030	9030	9030	0
530	20240717	104300	54772260	9030	9040	9040	9030	165
531	20240717	104200	53280970	9040	9040	9040	9040	0
532	20240717	104100	53280970	9040	9040	9040	9040	278
533	20240717	104000	50767850	9050	9050	9050	9050	0
534	20240717	103900	50767850	9050	9050	9050	9050	100
535	20240717	103800	49862850	9070	9070	9070	9070	0
536	20240717	103700	49862850	9070	9070	9070	9070	10
537	20240717	103600	49772150	9050	9050	9050	9050	0
538	20240717	103500	49772150	9050	9050	9050	9050	0
539	20240717	103400	49772150	9050	9050	9050	9050	0
540	20240717	103300	49772150	9050	9050	9050	9050	0
541	20240717	103200	49772150	9050	9050	9050	9050	10
542	20240717	103100	49681650	9050	9050	9050	9050	0
543	20240717	103000	49681650	9050	9050	9050	9050	0
544	20240717	102900	49681650	9050	9060	9060	9050	98
545	20240717	102800	48793830	9060	9060	9060	9060	0
546	20240717	102700	48793830	9060	9060	9060	9060	40
547	20240717	102600	48431430	9070	9070	9070	9070	0
548	20240717	102500	48431430	9070	9070	9070	9070	0
549	20240717	102400	48431430	9070	9070	9070	9070	38
550	20240717	102300	48086770	9080	9080	9080	9080	0
551	20240717	102200	48086770	9080	9080	9080	9080	0
552	20240717	102100	48086770	9080	9080	9080	9080	0
553	20240717	102000	48086770	9080	9080	9080	9080	0
554	20240717	101900	48086770	9080	9080	9080	9080	0
555	20240717	101800	48086770	9080	9080	9080	9080	7
556	20240717	101700	48023210	9080	9080	9080	9080	51
557	20240717	101600	47560130	9080	9080	9080	9080	9
558	20240717	101500	47478410	9080	9080	9080	9080	1
559	20240717	101400	47469330	9040	9040	9040	9040	0
560	20240717	101300	47469330	9040	9050	9050	9040	900
561	20240717	101200	39332880	9050	9050	9050	9050	0
562	20240717	101100	39332880	9050	9050	9050	9050	0
563	20240717	101000	39332880	9050	9050	9050	9050	0
564	20240717	100900	39332880	9050	9070	9070	9050	410
565	20240717	100800	35620980	9080	9080	9080	9080	0
566	20240717	100700	35620980	9080	9080	9080	9080	0
567	20240717	100600	35620980	9080	9080	9080	9080	0
568	20240717	100500	35620980	9080	9080	9080	9080	0
569	20240717	100400	35620980	9080	9080	9080	9080	0
570	20240717	100300	35620980	9080	9080	9080	9080	0
571	20240717	100200	35620980	9080	9080	9080	9080	2
572	20240717	100100	35602820	9090	9090	9090	9090	96
573	20240717	100000	34730180	9090	9090	9090	9090	2
574	20240717	095900	34712000	9090	9090	9090	9090	13
575	20240717	095800	34593830	9090	9090	9090	9090	2
576	20240717	095700	34575650	9090	9090	9090	9090	2
577	20240717	095600	34557470	9090	9060	9090	9060	11
578	20240717	095500	34457720	9060	9070	9070	9060	150
579	20240717	095400	33098710	9100	9100	9100	9100	0
580	20240717	095300	33098710	9100	9100	9100	9100	0
581	20240717	095200	33098710	9100	9100	9100	9100	0
582	20240717	095100	33098710	9100	9100	9100	9100	0
583	20240717	095000	33098710	9100	9060	9100	9060	101
584	20240717	094900	32183610	9060	9100	9100	9060	64
585	20240717	094800	31602480	9110	9110	9110	9110	0
586	20240717	094700	31602480	9110	9110	9110	9110	0
587	20240717	094600	31602480	9110	9120	9120	9110	2
588	20240717	094500	31584250	9060	9060	9060	9060	240
589	20240717	094400	29409850	9120	9120	9120	9120	0
590	20240717	094300	29409850	9120	9120	9120	9120	0
591	20240717	094200	29409850	9120	9120	9120	9120	1
592	20240717	094100	29400730	9060	9060	9060	9060	0
593	20240717	094000	29400730	9060	9060	9060	9060	0
594	20240717	093900	29400730	9060	9060	9060	9060	0
595	20240717	093800	29400730	9060	9090	9090	9060	457
596	20240717	093700	25249380	9120	9100	9120	9100	1000
597	20240717	093600	16135900	9080	9080	9080	9080	10
598	20240717	093500	16045100	9100	9100	9100	9100	70
599	20240717	093400	15408100	9080	9080	9080	9080	0
600	20240717	093300	15408100	9080	9080	9080	9080	122
601	20240717	093200	14300340	9100	9100	9100	9100	0
602	20240717	093100	14300340	9100	9100	9100	9100	115
603	20240717	093000	13253840	9100	9100	9100	9100	500
604	20240717	092900	8703840	9100	9100	9100	9100	0
605	20240717	092800	8703840	9100	9090	9100	9090	32
606	20240717	092700	8412920	9090	9090	9090	9090	1
607	20240717	092600	8403830	9090	9090	9090	9090	0
608	20240717	092500	8403830	9090	9090	9090	9090	10
609	20240717	092400	8312930	9070	9070	9070	9070	0
610	20240717	092300	8312930	9070	9080	9080	9070	20
611	20240717	092200	8131520	9070	9070	9070	9070	0
612	20240717	092100	8131520	9070	9070	9070	9070	1
613	20240717	092000	8122450	9070	9070	9070	9070	0
614	20240717	091900	8122450	9070	9070	9070	9070	0
615	20240717	091800	8122450	9070	9070	9070	9070	0
616	20240717	091700	8122450	9070	9070	9070	9070	3
617	20240717	091600	8095240	9060	9060	9060	9060	0
618	20240717	091500	8095240	9060	9060	9060	9060	0
619	20240717	091400	8095240	9060	9060	9060	9060	0
620	20240717	091300	8095240	9060	9060	9060	9060	0
621	20240717	091200	8095240	9060	9060	9060	9060	7
622	20240717	091100	8031820	9130	9130	9130	9130	0
623	20240717	091000	8031820	9130	9110	9130	9110	151
624	20240717	090900	6655190	9130	9130	9130	9130	0
625	20240717	090800	6655190	9130	9130	9130	9130	0
626	20240717	090700	6655190	9130	9130	9130	9130	0
627	20240717	090600	6655190	9130	9130	9130	9130	0
628	20240717	090500	6655190	9130	9130	9130	9130	0
629	20240717	090400	6655190	9130	9040	9130	9040	102
630	20240717	090300	5733020	9040	9040	9040	9040	30
631	20240717	090200	5461820	9100	9100	9100	9100	100
632	20240717	090100	4551820	9100	9100	9100	9100	0
633	20240717	090000	4551820	9100	9030	9100	9030	504