KissMeData/000140/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183000	118940780	9130	9130	9130	9130	47
3	20240715	182900	118940780	9130	9130	9130	9130	0
4	20240715	182800	118940780	9130	9130	9130	9130	0
5	20240715	182700	118940780	9130	9130	9130	9130	0
6	20240715	182600	118940780	9130	9130	9130	9130	0
7	20240715	182500	118940780	9130	9130	9130	9130	0
8	20240715	182400	118940780	9130	9130	9130	9130	0
9	20240715	182300	118940780	9130	9130	9130	9130	0
10	20240715	182200	118940780	9130	9130	9130	9130	0
11	20240715	182100	118940780	9130	9130	9130	9130	0
12	20240715	182000	118940780	9130	9130	9130	9130	0
13	20240715	181900	118940780	9130	9130	9130	9130	0
14	20240715	181800	118940780	9130	9130	9130	9130	0
15	20240715	181700	118940780	9130	9130	9130	9130	0
16	20240715	181600	118940780	9130	9130	9130	9130	0
17	20240715	181500	118940780	9130	9130	9130	9130	0
18	20240715	181400	118940780	9130	9130	9130	9130	0
19	20240715	181300	118940780	9130	9130	9130	9130	0
20	20240715	181200	118940780	9130	9130	9130	9130	0
21	20240715	181100	118940780	9130	9130	9130	9130	0
22	20240715	181000	118940780	9130	9130	9130	9130	0
23	20240715	180900	118940780	9130	9130	9130	9130	0
24	20240715	180800	118940780	9130	9130	9130	9130	0
25	20240715	180700	118940780	9130	9130	9130	9130	0
26	20240715	180600	118940780	9130	9130	9130	9130	0
27	20240715	180500	118940780	9130	9130	9130	9130	0
28	20240715	180400	118940780	9130	9130	9130	9130	0
29	20240715	180300	118940780	9130	9130	9130	9130	0
30	20240715	180200	118940780	9130	9130	9130	9130	0
31	20240715	180100	118940780	9130	9130	9130	9130	0
32	20240715	180000	118940780	9130	9130	9130	9130	47
33	20240715	175900	118940780	9130	9130	9130	9130	0
34	20240715	175800	118940780	9130	9130	9130	9130	0
35	20240715	175700	118940780	9130	9130	9130	9130	0
36	20240715	175600	118940780	9130	9130	9130	9130	0
37	20240715	175500	118940780	9130	9130	9130	9130	0
38	20240715	175400	118940780	9130	9130	9130	9130	0
39	20240715	175300	118940780	9130	9130	9130	9130	0
40	20240715	175200	118940780	9130	9130	9130	9130	0
41	20240715	175100	118940780	9130	9130	9130	9130	0
42	20240715	175000	118940780	9130	9130	9130	9130	0
43	20240715	174900	118940780	9130	9130	9130	9130	0
44	20240715	174800	118940780	9130	9130	9130	9130	0
45	20240715	174700	118940780	9130	9130	9130	9130	0
46	20240715	174600	118940780	9130	9130	9130	9130	0
47	20240715	174500	118940780	9130	9130	9130	9130	0
48	20240715	174400	118940780	9130	9130	9130	9130	0
49	20240715	174300	118940780	9130	9130	9130	9130	0
50	20240715	174200	118940780	9130	9130	9130	9130	0
51	20240715	174100	118940780	9130	9130	9130	9130	0
52	20240715	174000	118940780	9130	9130	9130	9130	0
53	20240715	173900	118940780	9130	9130	9130	9130	0
54	20240715	173800	118940780	9130	9130	9130	9130	0
55	20240715	173700	118940780	9130	9130	9130	9130	0
56	20240715	173600	118940780	9130	9130	9130	9130	0
57	20240715	173500	118940780	9130	9130	9130	9130	0
58	20240715	173400	118940780	9130	9130	9130	9130	0
59	20240715	173300	118940780	9130	9130	9130	9130	0
60	20240715	173200	118940780	9130	9130	9130	9130	0
61	20240715	173100	118940780	9130	9130	9130	9130	0
62	20240715	173000	118940780	9130	9130	9130	9130	47
63	20240715	172900	118940780	9130	9130	9130	9130	0
64	20240715	172800	118940780	9130	9130	9130	9130	0
65	20240715	172700	118940780	9130	9130	9130	9130	0
66	20240715	172600	118940780	9130	9130	9130	9130	0
67	20240715	172500	118940780	9130	9130	9130	9130	0
68	20240715	172400	118940780	9130	9130	9130	9130	0
69	20240715	172300	118940780	9130	9130	9130	9130	0
70	20240715	172200	118940780	9130	9130	9130	9130	0
71	20240715	172100	118940780	9130	9130	9130	9130	0
72	20240715	172000	118940780	9130	9130	9130	9130	0
73	20240715	171900	118940780	9130	9130	9130	9130	0
74	20240715	171800	118940780	9130	9130	9130	9130	0
75	20240715	171700	118940780	9130	9130	9130	9130	0
76	20240715	171600	118940780	9130	9130	9130	9130	0
77	20240715	171500	118940780	9130	9130	9130	9130	0
78	20240715	171400	118940780	9130	9130	9130	9130	0
79	20240715	171300	118940780	9130	9130	9130	9130	0
80	20240715	171200	118940780	9130	9130	9130	9130	0
81	20240715	171100	118940780	9130	9130	9130	9130	0
82	20240715	171000	118940780	9130	9130	9130	9130	0
83	20240715	170900	118940780	9130	9130	9130	9130	0
84	20240715	170800	118940780	9130	9130	9130	9130	0
85	20240715	170700	118940780	9130	9130	9130	9130	0
86	20240715	170600	118940780	9130	9130	9130	9130	0
87	20240715	170500	118940780	9130	9130	9130	9130	0
88	20240715	170400	118940780	9130	9130	9130	9130	0
89	20240715	170300	118940780	9130	9130	9130	9130	0
90	20240715	170200	118940780	9130	9130	9130	9130	0
91	20240715	170100	118940780	9130	9130	9130	9130	0
92	20240715	170000	118940780	9130	9130	9130	9130	47
93	20240715	165900	118940780	9130	9130	9130	9130	0
94	20240715	165800	118940780	9130	9130	9130	9130	0
95	20240715	165700	118940780	9130	9130	9130	9130	0
96	20240715	165600	118940780	9130	9130	9130	9130	0
97	20240715	165500	118940780	9130	9130	9130	9130	0
98	20240715	165400	118940780	9130	9130	9130	9130	0
99	20240715	165300	118940780	9130	9130	9130	9130	0
100	20240715	165200	118940780	9130	9130	9130	9130	0
101	20240715	165100	118940780	9130	9130	9130	9130	0
102	20240715	165000	118940780	9130	9130	9130	9130	0
103	20240715	164900	118940780	9130	9130	9130	9130	0
104	20240715	164800	118940780	9130	9130	9130	9130	0
105	20240715	164700	118940780	9130	9130	9130	9130	0
106	20240715	164600	118940780	9130	9130	9130	9130	0
107	20240715	164500	118940780	9130	9130	9130	9130	0
108	20240715	164400	118940780	9130	9130	9130	9130	0
109	20240715	164300	118940780	9130	9130	9130	9130	0
110	20240715	164200	118940780	9130	9130	9130	9130	0
111	20240715	164100	118940780	9130	9130	9130	9130	0
112	20240715	164000	118940780	9130	9130	9130	9130	0
113	20240715	163900	118940780	9130	9130	9130	9130	0
114	20240715	163800	118940780	9130	9130	9130	9130	0
115	20240715	163700	118940780	9130	9130	9130	9130	0
116	20240715	163600	118940780	9130	9130	9130	9130	0
117	20240715	163500	118940780	9130	9130	9130	9130	0
118	20240715	163400	118940780	9130	9130	9130	9130	0
119	20240715	163300	118940780	9130	9130	9130	9130	0
120	20240715	163200	118940780	9130	9130	9130	9130	0
121	20240715	163100	118940780	9130	9130	9130	9130	0
122	20240715	163000	118940780	9130	9130	9130	9130	47
123	20240715	162900	118940780	9130	9130	9130	9130	0
124	20240715	162800	118940780	9130	9130	9130	9130	0
125	20240715	162700	118940780	9130	9130	9130	9130	0
126	20240715	162600	118940780	9130	9130	9130	9130	0
127	20240715	162500	118940780	9130	9130	9130	9130	0
128	20240715	162400	118940780	9130	9130	9130	9130	0
129	20240715	162300	118940780	9130	9130	9130	9130	0
130	20240715	162200	118940780	9130	9130	9130	9130	0
131	20240715	162100	118940780	9130	9130	9130	9130	0
132	20240715	162000	118940780	9130	9130	9130	9130	0
133	20240715	161900	118940780	9130	9130	9130	9130	0
134	20240715	161800	118940780	9130	9130	9130	9130	0
135	20240715	161700	118940780	9130	9130	9130	9130	0
136	20240715	161600	118940780	9130	9130	9130	9130	0
137	20240715	161500	118940780	9130	9130	9130	9130	0
138	20240715	161400	118940780	9130	9130	9130	9130	0
139	20240715	161300	118940780	9130	9130	9130	9130	0
140	20240715	161200	118940780	9130	9130	9130	9130	0
141	20240715	161100	118940780	9130	9130	9130	9130	0
142	20240715	161000	118940780	9130	9130	9130	9130	0
143	20240715	160900	118940780	9130	9130	9130	9130	0
144	20240715	160800	118940780	9130	9130	9130	9130	0
145	20240715	160700	118940780	9130	9130	9130	9130	0
146	20240715	160600	118940780	9130	9130	9130	9130	0
147	20240715	160500	118940780	9130	9130	9130	9130	0
148	20240715	160400	118940780	9130	9130	9130	9130	0
149	20240715	160300	118940780	9130	9130	9130	9130	0
150	20240715	160200	118940780	9130	9130	9130	9130	0
151	20240715	160100	118940780	9130	9130	9130	9130	0
152	20240715	160000	118940780	9130	9130	9130	9130	47
153	20240715	155900	118940780	9130	9130	9130	9130	0
154	20240715	155800	118940780	9130	9130	9130	9130	0
155	20240715	155700	118940780	9130	9130	9130	9130	0
156	20240715	155600	118940780	9130	9130	9130	9130	0
157	20240715	155500	118940780	9130	9130	9130	9130	0
158	20240715	155400	118940780	9130	9130	9130	9130	0
159	20240715	155300	118940780	9130	9130	9130	9130	0
160	20240715	155200	118940780	9130	9130	9130	9130	0
161	20240715	155100	118940780	9130	9130	9130	9130	0
162	20240715	155000	118940780	9130	9130	9130	9130	0
163	20240715	154900	118940780	9130	9130	9130	9130	0
164	20240715	154800	118940780	9130	9130	9130	9130	0
165	20240715	154700	118940780	9130	9130	9130	9130	0
166	20240715	154600	118940780	9130	9130	9130	9130	0
167	20240715	154500	118940780	9130	9130	9130	9130	0
168	20240715	154400	118940780	9130	9130	9130	9130	0
169	20240715	154300	118940780	9130	9130	9130	9130	0
170	20240715	154200	118940780	9130	9130	9130	9130	0
171	20240715	154100	118940780	9130	9130	9130	9130	0
172	20240715	154000	118940780	9130	9130	9130	9130	0
173	20240715	153900	118940780	9130	9130	9130	9130	0
174	20240715	153800	118940780	9130	9130	9130	9130	0
175	20240715	153700	118940780	9130	9130	9130	9130	0
176	20240715	153600	118940780	9130	9130	9130	9130	0
177	20240715	153500	118940780	9130	9130	9130	9130	0
178	20240715	153400	118940780	9130	9130	9130	9130	0
179	20240715	153300	118940780	9130	9130	9130	9130	0
180	20240715	153200	118940780	9130	9130	9130	9130	0
181	20240715	153100	118940780	9130	9130	9130	9130	0
182	20240715	153000	118940780	9130	9130	9130	9130	94
183	20240715	152900	118511670	9140	9140	9140	9140	0
184	20240715	152800	118511670	9140	9140	9140	9140	0
185	20240715	152700	118511670	9140	9140	9140	9140	0
186	20240715	152600	118511670	9140	9140	9140	9140	0
187	20240715	152500	118511670	9140	9140	9140	9140	0
188	20240715	152400	118511670	9140	9140	9140	9140	0
189	20240715	152300	118511670	9140	9140	9140	9140	0
190	20240715	152200	118511670	9140	9140	9140	9140	0
191	20240715	152100	118511670	9140	9140	9140	9140	0
192	20240715	152000	118511670	9140	9140	9140	9140	0
193	20240715	151900	118511670	9140	9140	9140	9140	0
194	20240715	151800	118511670	9140	9150	9150	9140	476
195	20240715	151700	114159470	9150	9150	9150	9150	67
196	20240715	151600	113546420	9150	9150	9150	9150	0
197	20240715	151500	113546420	9150	9150	9150	9150	0
198	20240715	151400	113546420	9150	9150	9150	9150	0
199	20240715	151300	113546420	9150	9150	9150	9150	50
200	20240715	151200	113088920	9150	9150	9150	9150	0
201	20240715	151100	113088920	9150	9150	9150	9150	106
202	20240715	151000	112119020	9160	9160	9160	9160	0
203	20240715	150900	112119020	9160	9150	9160	9150	73
204	20240715	150800	111450480	9150	9150	9150	9150	0
205	20240715	150700	111450480	9150	9150	9150	9150	0
206	20240715	150600	111450480	9150	9150	9150	9150	2
207	20240715	150500	111432180	9160	9160	9160	9160	0
208	20240715	150400	111432180	9160	9160	9160	9160	0
209	20240715	150300	111432180	9160	9160	9160	9160	0
210	20240715	150200	111432180	9160	9160	9160	9160	0
211	20240715	150100	111432180	9160	9160	9160	9160	0
212	20240715	150000	111432180	9160	9160	9160	9160	0
213	20240715	145900	111432180	9160	9160	9160	9160	0
214	20240715	145800	111432180	9160	9130	9160	9130	83
215	20240715	145700	110673560	9130	9130	9130	9130	20
216	20240715	145600	110490960	9130	9130	9130	9130	0
217	20240715	145500	110490960	9130	9130	9130	9130	0
218	20240715	145400	110490960	9130	9120	9130	9120	347
219	20240715	145300	107322860	9120	9120	9120	9120	0
220	20240715	145200	107322860	9120	9120	9120	9120	0
221	20240715	145100	107322860	9120	9120	9120	9120	0
222	20240715	145000	107322860	9120	9120	9120	9120	0
223	20240715	144900	107322860	9120	9120	9120	9120	0
224	20240715	144800	107322860	9120	9120	9120	9120	0
225	20240715	144700	107322860	9120	9120	9120	9120	1
226	20240715	144600	107313740	9120	9120	9120	9120	0
227	20240715	144500	107313740	9120	9120	9120	9120	0
228	20240715	144400	107313740	9120	9120	9120	9120	0
229	20240715	144300	107313740	9120	9120	9120	9120	0
230	20240715	144200	107313740	9120	9120	9120	9120	0
231	20240715	144100	107313740	9120	9120	9120	9120	0
232	20240715	144000	107313740	9120	9120	9120	9120	0
233	20240715	143900	107313740	9120	9120	9120	9120	0
234	20240715	143800	107313740	9120	9120	9120	9120	0
235	20240715	143700	107313740	9120	9120	9120	9120	0
236	20240715	143600	107313740	9120	9120	9120	9120	0
237	20240715	143500	107313740	9120	9120	9120	9120	0
238	20240715	143400	107313740	9120	9120	9120	9120	5
239	20240715	143300	107268140	9160	9160	9160	9160	0
240	20240715	143200	107268140	9160	9160	9160	9160	0
241	20240715	143100	107268140	9160	9160	9160	9160	0
242	20240715	143000	107268140	9160	9120	9160	9120	102
243	20240715	142900	106337820	9110	9110	9110	9110	0
244	20240715	142800	106337820	9110	9110	9110	9110	122
245	20240715	142700	105226400	9100	9110	9110	9100	230
246	20240715	142600	103133390	9120	9160	9160	9110	741
247	20240715	142500	96376390	9150	9130	9150	9130	32
248	20240715	142400	96083630	9150	9120	9150	9120	3
249	20240715	142300	96056210	9120	9130	9150	9120	137
250	20240715	142200	94803730	9150	9150	9150	9150	0
251	20240715	142100	94803730	9150	9150	9150	9150	0
252	20240715	142000	94803730	9150	9110	9150	9110	206
253	20240715	141900	92926990	9100	9100	9100	9100	0
254	20240715	141800	92926990	9100	9100	9100	9100	0
255	20240715	141700	92926990	9100	9100	9100	9100	0
256	20240715	141600	92926990	9100	9100	9100	9100	0
257	20240715	141500	92926990	9100	9100	9100	9100	297
258	20240715	141400	90224290	9100	9100	9100	9100	103
259	20240715	141300	89286990	9100	9100	9100	9100	0
260	20240715	141200	89286990	9100	9100	9100	9100	0
261	20240715	141100	89286990	9100	9100	9100	9100	0
262	20240715	141000	89286990	9100	9100	9100	9100	0
263	20240715	140900	89286990	9100	9100	9100	9100	1
264	20240715	140800	89277890	9100	9110	9110	9100	55
265	20240715	140700	88777380	9110	9110	9110	9100	17
266	20240715	140600	88622660	9110	9110	9110	9110	0
267	20240715	140500	88622660	9110	9110	9110	9110	0
268	20240715	140400	88622660	9110	9110	9110	9110	0
269	20240715	140300	88622660	9110	9110	9110	9110	0
270	20240715	140200	88622660	9110	9110	9110	9110	0
271	20240715	140100	88622660	9110	9110	9110	9110	0
272	20240715	140000	88622660	9110	9110	9110	9110	0
273	20240715	135900	88622660	9110	9110	9110	9110	0
274	20240715	135800	88622660	9110	9110	9110	9110	0
275	20240715	135700	88622660	9110	9110	9110	9110	26
276	20240715	135600	88385800	9110	9110	9110	9110	0
277	20240715	135500	88385800	9110	9110	9110	9110	0
278	20240715	135400	88385800	9110	9110	9110	9110	0
279	20240715	135300	88385800	9110	9110	9110	9110	0
280	20240715	135200	88385800	9110	9110	9110	9110	0
281	20240715	135100	88385800	9110	9110	9110	9110	0
282	20240715	135000	88385800	9110	9110	9110	9110	0
283	20240715	134900	88385800	9110	9110	9110	9110	0
284	20240715	134800	88385800	9110	9110	9110	9110	0
285	20240715	134700	88385800	9110	9110	9110	9110	0
286	20240715	134600	88385800	9110	9110	9110	9110	9
287	20240715	134500	88303810	9120	9120	9120	9120	0
288	20240715	134400	88303810	9120	9120	9120	9120	0
289	20240715	134300	88303810	9120	9120	9120	9120	0
290	20240715	134200	88303810	9120	9120	9120	9120	0
291	20240715	134100	88303810	9120	9120	9120	9120	0
292	20240715	134000	88303810	9120	9120	9120	9120	0
293	20240715	133900	88303810	9120	9120	9120	9120	1
294	20240715	133800	88294690	9130	9130	9130	9130	0
295	20240715	133700	88294690	9130	9130	9130	9130	0
296	20240715	133600	88294690	9130	9110	9130	9110	220
297	20240715	133500	86290450	9110	9140	9140	9090	5503
298	20240715	133400	36174480	9150	9150	9150	9150	0
299	20240715	133300	36174480	9150	9150	9150	9150	0
300	20240715	133200	36174480	9150	9150	9150	9150	200
301	20240715	133100	34344480	9140	9140	9140	9140	0
302	20240715	133000	34344480	9140	9140	9140	9140	0
303	20240715	132900	34344480	9140	9140	9140	9140	0
304	20240715	132800	34344480	9140	9140	9140	9140	0
305	20240715	132700	34344480	9140	9140	9140	9140	0
306	20240715	132600	34344480	9140	9140	9140	9140	6
307	20240715	132500	34289640	9140	9140	9140	9140	0
308	20240715	132400	34289640	9140	9140	9140	9140	0
309	20240715	132300	34289640	9140	9140	9140	9140	0
310	20240715	132200	34289640	9140	9140	9140	9140	0
311	20240715	132100	34289640	9140	9140	9140	9140	0
312	20240715	132000	34289640	9140	9140	9140	9140	0
313	20240715	131900	34289640	9140	9140	9140	9140	0
314	20240715	131800	34289640	9140	9140	9140	9140	0
315	20240715	131700	34289640	9140	9140	9140	9140	0
316	20240715	131600	34289640	9140	9140	9140	9140	0
317	20240715	131500	34289640	9140	9140	9140	9140	0
318	20240715	131400	34289640	9140	9140	9140	9140	0
319	20240715	131300	34289640	9140	9140	9140	9140	0
320	20240715	131200	34289640	9140	9140	9140	9140	0
321	20240715	131100	34289640	9140	9140	9140	9140	20
322	20240715	131000	34106840	9140	9140	9140	9140	0
323	20240715	130900	34106840	9140	9140	9140	9140	0
324	20240715	130800	34106840	9140	9140	9140	9140	0
325	20240715	130700	34106840	9140	9140	9140	9140	0
326	20240715	130600	34106840	9140	9140	9140	9140	0
327	20240715	130500	34106840	9140	9140	9140	9140	58
328	20240715	130400	33576720	9140	9140	9140	9140	0
329	20240715	130300	33576720	9140	9140	9140	9140	16
330	20240715	130200	33430480	9140	9140	9140	9140	0
331	20240715	130100	33430480	9140	9140	9140	9140	0
332	20240715	130000	33430480	9140	9140	9140	9140	18
333	20240715	125900	33265960	9150	9150	9150	9150	0
334	20240715	125800	33265960	9150	9150	9150	9150	0
335	20240715	125700	33265960	9150	9150	9150	9150	0
336	20240715	125600	33265960	9150	9150	9150	9150	0
337	20240715	125500	33265960	9150	9150	9150	9150	1
338	20240715	125400	33256810	9160	9160	9160	9160	4
339	20240715	125300	33220170	9150	9150	9150	9150	1
340	20240715	125200	33211020	9140	9140	9140	9140	1
341	20240715	125100	33201880	9140	9140	9140	9140	0
342	20240715	125000	33201880	9140	9140	9140	9140	17
343	20240715	124900	33046500	9150	9150	9150	9150	0
344	20240715	124800	33046500	9150	9150	9150	9150	0
345	20240715	124700	33046500	9150	9150	9150	9150	0
346	20240715	124600	33046500	9150	9150	9150	9150	1
347	20240715	124500	33037350	9140	9140	9140	9140	17
348	20240715	124400	32881970	9150	9150	9160	9150	53
349	20240715	124300	32397000	9140	9140	9140	9140	0
350	20240715	124200	32397000	9140	9140	9140	9140	0
351	20240715	124100	32397000	9140	9140	9140	9140	0
352	20240715	124000	32397000	9140	9140	9140	9140	127
353	20240715	123900	31236220	9140	9140	9140	9140	0
354	20240715	123800	31236220	9140	9140	9140	9140	0
355	20240715	123700	31236220	9140	9140	9140	9140	0
356	20240715	123600	31236220	9140	9140	9140	9140	0
357	20240715	123500	31236220	9140	9140	9140	9140	17
358	20240715	123400	31080840	9140	9140	9140	9140	0
359	20240715	123300	31080840	9140	9140	9140	9140	0
360	20240715	123200	31080840	9140	9140	9140	9140	0
361	20240715	123100	31080840	9140	9140	9140	9140	0
362	20240715	123000	31080840	9140	9140	9140	9140	17
363	20240715	122900	30925460	9140	9140	9140	9140	0
364	20240715	122800	30925460	9140	9140	9140	9140	0
365	20240715	122700	30925460	9140	9140	9140	9140	0
366	20240715	122600	30925460	9140	9140	9140	9140	16
367	20240715	122500	30779220	9130	9130	9130	9130	17
368	20240715	122400	30624010	9130	9130	9130	9130	20
369	20240715	122300	30441410	9130	9130	9130	9130	0
370	20240715	122200	30441410	9130	9130	9130	9130	0
371	20240715	122100	30441410	9130	9130	9130	9130	17
372	20240715	122000	30286200	9140	9140	9140	9140	0
373	20240715	121900	30286200	9140	9140	9140	9140	0
374	20240715	121800	30286200	9140	9140	9140	9140	0
375	20240715	121700	30286200	9140	9140	9140	9140	0
376	20240715	121600	30286200	9140	9140	9140	9140	1
377	20240715	121500	30277060	9150	9150	9150	9150	0
378	20240715	121400	30277060	9150	9140	9150	9140	118
379	20240715	121300	29198440	9130	9130	9130	9130	0
380	20240715	121200	29198440	9130	9130	9130	9130	5
381	20240715	121100	29152790	9130	9130	9130	9130	12
382	20240715	121000	29043230	9130	9130	9130	9130	0
383	20240715	120900	29043230	9130	9130	9130	9130	0
384	20240715	120800	29043230	9130	9130	9130	9130	0
385	20240715	120700	29043230	9130	9130	9130	9130	0
386	20240715	120600	29043230	9130	9130	9130	9130	17
387	20240715	120500	28888020	9140	9140	9140	9140	143
388	20240715	120400	27581000	9150	9150	9150	9150	0
389	20240715	120300	27581000	9150	9150	9150	9150	0
390	20240715	120200	27581000	9150	9150	9150	9150	3
391	20240715	120100	27553550	9150	9140	9150	9140	19
392	20240715	120000	27379870	9140	9140	9140	9140	1
393	20240715	115900	27370730	9140	9140	9140	9140	0
394	20240715	115800	27370730	9140	9140	9140	9140	0
395	20240715	115700	27370730	9140	9140	9140	9140	0
396	20240715	115600	27370730	9140	9140	9140	9140	17
397	20240715	115500	27215350	9140	9140	9140	9140	0
398	20240715	115400	27215350	9140	9140	9140	9140	0
399	20240715	115300	27215350	9140	9140	9140	9140	0
400	20240715	115200	27215350	9140	9140	9140	9140	0
401	20240715	115100	27215350	9140	9140	9140	9140	17
402	20240715	115000	27059970	9150	9150	9150	9150	0
403	20240715	114900	27059970	9150	9150	9150	9150	0
404	20240715	114800	27059970	9150	9150	9150	9150	0
405	20240715	114700	27059970	9150	9150	9150	9150	16
406	20240715	114600	26913570	9150	9150	9150	9150	0
407	20240715	114500	26913570	9150	9150	9150	9150	11
408	20240715	114400	26812920	9150	9150	9150	9150	0
409	20240715	114300	26812920	9150	9150	9150	9150	3
410	20240715	114200	26785470	9140	9140	9140	9140	17
411	20240715	114100	26630090	9140	9140	9140	9140	0
412	20240715	114000	26630090	9140	9140	9140	9140	0
413	20240715	113900	26630090	9140	9140	9140	9140	43
414	20240715	113800	26237070	9130	9130	9130	9130	0
415	20240715	113700	26237070	9130	9130	9130	9130	18
416	20240715	113600	26072730	9130	9130	9130	9130	200
417	20240715	113500	24246730	9130	9130	9130	9130	0
418	20240715	113400	24246730	9130	9130	9130	9130	0
419	20240715	113300	24246730	9130	9130	9130	9130	0
420	20240715	113200	24246730	9130	9130	9130	9130	17
421	20240715	113100	24091520	9130	9130	9130	9130	0
422	20240715	113000	24091520	9130	9130	9130	9130	0
423	20240715	112900	24091520	9130	9130	9130	9130	1
424	20240715	112800	24082390	9130	9130	9130	9130	0
425	20240715	112700	24082390	9130	9130	9130	9130	17
426	20240715	112600	23927180	9130	9130	9130	9130	0
427	20240715	112500	23927180	9130	9130	9130	9130	0
428	20240715	112400	23927180	9130	9130	9130	9130	0
429	20240715	112300	23927180	9130	9130	9130	9130	0
430	20240715	112200	23927180	9130	9130	9130	9130	17
431	20240715	112100	23771970	9130	9130	9130	9130	0
432	20240715	112000	23771970	9130	9130	9130	9130	0
433	20240715	111900	23771970	9130	9130	9130	9130	0
434	20240715	111800	23771970	9130	9130	9130	9130	0
435	20240715	111700	23771970	9130	9130	9130	9130	17
436	20240715	111600	23616760	9130	9130	9130	9130	0
437	20240715	111500	23616760	9130	9130	9130	9130	0
438	20240715	111400	23616760	9130	9130	9130	9130	0
439	20240715	111300	23616760	9130	9130	9130	9130	15
440	20240715	111200	23479810	9120	9120	9120	9120	17
441	20240715	111100	23324770	9120	9120	9120	9120	0
442	20240715	111000	23324770	9120	9120	9120	9120	0
443	20240715	110900	23324770	9120	9120	9120	9120	347
444	20240715	110800	20160130	9120	9120	9120	9120	17
445	20240715	110700	20005090	9120	9120	9120	9120	0
446	20240715	110600	20005090	9120	9120	9120	9120	0
447	20240715	110500	20005090	9120	9120	9120	9120	0
448	20240715	110400	20005090	9120	9120	9120	9120	0
449	20240715	110300	20005090	9120	9120	9120	9120	17
450	20240715	110200	19850050	9120	9120	9120	9120	0
451	20240715	110100	19850050	9120	9120	9120	9120	0
452	20240715	110000	19850050	9120	9120	9120	9120	0
453	20240715	105900	19850050	9120	9120	9120	9120	0
454	20240715	105800	19850050	9120	9120	9120	9120	17
455	20240715	105700	19695010	9120	9120	9120	9120	0
456	20240715	105600	19695010	9120	9120	9120	9120	0
457	20240715	105500	19695010	9120	9120	9120	9120	0
458	20240715	105400	19695010	9120	9120	9120	9120	0
459	20240715	105300	19695010	9120	9120	9120	9120	17
460	20240715	105200	19539970	9120	9120	9120	9120	0
461	20240715	105100	19539970	9120	9120	9120	9120	0
462	20240715	105000	19539970	9120	9120	9120	9120	0
463	20240715	104900	19539970	9120	9120	9120	9120	0
464	20240715	104800	19539970	9120	9120	9120	9120	17
465	20240715	104700	19384930	9120	9120	9120	9120	0
466	20240715	104600	19384930	9120	9120	9120	9120	0
467	20240715	104500	19384930	9120	9120	9120	9120	0
468	20240715	104400	19384930	9120	9120	9120	9120	0
469	20240715	104300	19384930	9120	9120	9120	9120	17
470	20240715	104200	19229890	9120	9120	9120	9120	0
471	20240715	104100	19229890	9120	9120	9120	9120	0
472	20240715	104000	19229890	9120	9120	9120	9120	0
473	20240715	103900	19229890	9120	9120	9120	9120	0
474	20240715	103800	19229890	9120	9120	9120	9120	117
475	20240715	103700	18162850	9120	9120	9120	9120	0
476	20240715	103600	18162850	9120	9120	9120	9120	0
477	20240715	103500	18162850	9120	9120	9120	9120	0
478	20240715	103400	18162850	9120	9120	9120	9120	17
479	20240715	103300	18007810	9120	9120	9120	9120	0
480	20240715	103200	18007810	9120	9120	9120	9120	0
481	20240715	103100	18007810	9120	9120	9120	9120	0
482	20240715	103000	18007810	9120	9120	9120	9120	0
483	20240715	102900	18007810	9120	9120	9120	9120	17
484	20240715	102800	17852770	9120	9120	9120	9120	0
485	20240715	102700	17852770	9120	9120	9120	9120	0
486	20240715	102600	17852770	9120	9120	9120	9120	0
487	20240715	102500	17852770	9120	9120	9120	9120	0
488	20240715	102400	17852770	9120	9120	9120	9120	17
489	20240715	102300	17697730	9130	9130	9130	9130	0
490	20240715	102200	17697730	9130	9130	9130	9130	5
491	20240715	102100	17652080	9130	9130	9130	9130	5
492	20240715	102000	17606430	9120	9120	9120	9120	0
493	20240715	101900	17606430	9120	9120	9120	9120	18
494	20240715	101800	17442270	9120	9120	9120	9120	0
495	20240715	101700	17442270	9120	9120	9120	9120	0
496	20240715	101600	17442270	9120	9120	9120	9120	0
497	20240715	101500	17442270	9120	9120	9120	9120	0
498	20240715	101400	17442270	9120	9120	9120	9120	17
499	20240715	101300	17287230	9120	9120	9120	9120	0
500	20240715	101200	17287230	9120	9120	9120	9120	0
501	20240715	101100	17287230	9120	9120	9120	9120	0
502	20240715	101000	17287230	9120	9120	9120	9120	0
503	20240715	100900	17287230	9120	9130	9130	9120	18
504	20240715	100800	17123060	9130	9130	9130	9130	0
505	20240715	100700	17123060	9130	9130	9130	9130	0
506	20240715	100600	17123060	9130	9130	9130	9130	0
507	20240715	100500	17123060	9130	9130	9130	9130	0
508	20240715	100400	17123060	9130	9130	9130	9130	1
509	20240715	100300	17113930	9130	9130	9130	9130	0
510	20240715	100200	17113930	9130	9130	9130	9130	12
511	20240715	100100	17004370	9130	9130	9130	9130	4
512	20240715	100000	16967850	9130	9130	9130	9130	0
513	20240715	095900	16967850	9130	9130	9130	9130	2
514	20240715	095800	16949590	9140	9140	9140	9140	0
515	20240715	095700	16949590	9140	9130	9150	9130	4
516	20240715	095600	16913020	9150	9130	9150	9130	3
517	20240715	095500	16885610	9120	9120	9120	9120	17
518	20240715	095400	16730570	9120	9120	9120	9120	0
519	20240715	095300	16730570	9120	9120	9120	9120	0
520	20240715	095200	16730570	9120	9120	9120	9120	0
521	20240715	095100	16730570	9120	9120	9120	9120	0
522	20240715	095000	16730570	9120	9120	9120	9120	17
523	20240715	094900	16575530	9130	9130	9130	9130	1
524	20240715	094800	16566400	9130	9130	9130	9130	2
525	20240715	094700	16548140	9130	9130	9130	9130	2
526	20240715	094600	16529880	9120	9120	9120	9120	0
527	20240715	094500	16529880	9120	9120	9120	9120	17
528	20240715	094400	16374840	9130	9130	9130	9130	0
529	20240715	094300	16374840	9130	9130	9130	9130	0
530	20240715	094200	16374840	9130	9130	9130	9130	5
531	20240715	094100	16329190	9130	9130	9130	9130	0
532	20240715	094000	16329190	9130	9130	9140	9130	8
533	20240715	093900	16256120	9120	9120	9120	9120	0
534	20240715	093800	16256120	9120	9120	9120	9120	389
535	20240715	093700	12708440	9120	9120	9120	9120	1
536	20240715	093600	12699320	9110	9110	9110	9110	0
537	20240715	093500	12699320	9110	9110	9110	9110	27
538	20240715	093400	12453350	9110	9110	9110	9110	1
539	20240715	093300	12444240	9100	9100	9100	9100	0
540	20240715	093200	12444240	9100	9100	9100	9100	0
541	20240715	093100	12444240	9100	9110	9110	9100	15
542	20240715	093000	12307690	9110	9110	9110	9110	1
543	20240715	092900	12298580	9120	9120	9120	9120	1
544	20240715	092800	12289460	9120	9110	9120	9110	4
545	20240715	092700	12253000	9110	9110	9110	9110	102
546	20240715	092600	11323780	9100	9100	9100	9100	0
547	20240715	092500	11323780	9100	9100	9100	9100	17
548	20240715	092400	11169080	9100	9100	9100	9100	0
549	20240715	092300	11169080	9100	9100	9100	9100	0
550	20240715	092200	11169080	9100	9100	9100	9100	5
551	20240715	092100	11123580	9100	9100	9100	9100	0
552	20240715	092000	11123580	9100	9110	9110	9100	62
553	20240715	091900	10558930	9110	9110	9110	9110	0
554	20240715	091800	10558930	9110	9110	9110	9110	0
555	20240715	091700	10558930	9110	9110	9110	9110	0
556	20240715	091600	10558930	9110	9110	9110	9110	17
557	20240715	091500	10404060	9120	9120	9120	9120	51
558	20240715	091400	9938940	9120	9120	9120	9120	0
559	20240715	091300	9938940	9120	9120	9120	9120	0
560	20240715	091200	9938940	9120	9120	9120	9120	0
561	20240715	091100	9938940	9120	9110	9120	9110	18
562	20240715	091000	9774950	9120	9120	9120	9120	61
563	20240715	090900	9218630	9120	9120	9120	9120	0
564	20240715	090800	9218630	9120	9120	9120	9120	0
565	20240715	090700	9218630	9120	9120	9120	9120	24
566	20240715	090600	8999750	9100	9120	9120	9100	26
567	20240715	090500	8763080	9130	9130	9130	9130	0
568	20240715	090400	8763080	9130	9130	9130	9130	0
569	20240715	090300	8763080	9130	9140	9140	9090	378
570	20240715	090200	5322100	9140	9150	9150	9140	484
571	20240715	090100	897500	9150	9150	9150	9150	18
572	20240715	090000	732800	9160	9160	9160	9160	80