KissMeData/009680/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185400	167746940	8740	8740	8740	8740	7
3	20241018	185300	167746940	8740	8740	8740	8740	0
4	20241018	185200	167746940	8740	8740	8740	8740	0
5	20241018	185100	167746940	8740	8740	8740	8740	0
6	20241018	185000	167746940	8740	8740	8740	8740	0
7	20241018	184900	167746940	8740	8740	8740	8740	0
8	20241018	184800	167746940	8740	8740	8740	8740	0
9	20241018	184700	167746940	8740	8740	8740	8740	0
10	20241018	184600	167746940	8740	8740	8740	8740	0
11	20241018	184500	167746940	8740	8740	8740	8740	0
12	20241018	184400	167746940	8740	8740	8740	8740	0
13	20241018	184300	167746940	8740	8740	8740	8740	0
14	20241018	184200	167746940	8740	8740	8740	8740	0
15	20241018	184100	167746940	8740	8740	8740	8740	0
16	20241018	184000	167746940	8740	8740	8740	8740	0
17	20241018	183900	167746940	8740	8740	8740	8740	0
18	20241018	183800	167746940	8740	8740	8740	8740	0
19	20241018	183700	167746940	8740	8740	8740	8740	0
20	20241018	183600	167746940	8740	8740	8740	8740	0
21	20241018	183500	167746940	8740	8740	8740	8740	0
22	20241018	183400	167746940	8740	8740	8740	8740	0
23	20241018	183300	167746940	8740	8740	8740	8740	0
24	20241018	183200	167746940	8740	8740	8740	8740	0
25	20241018	183100	167746940	8740	8740	8740	8740	0
26	20241018	183000	167746940	8740	8740	8740	8740	0
27	20241018	182900	167746940	8740	8740	8740	8740	0
28	20241018	182800	167746940	8740	8740	8740	8740	0
29	20241018	182700	167746940	8740	8740	8740	8740	0
30	20241018	182600	167746940	8740	8740	8740	8740	0
31	20241018	182500	167746940	8740	8740	8740	8740	0
32	20241018	182400	167746940	8740	8740	8740	8740	7
33	20241018	182300	167746940	8740	8740	8740	8740	0
34	20241018	182200	167746940	8740	8740	8740	8740	0
35	20241018	182100	167746940	8740	8740	8740	8740	0
36	20241018	182000	167746940	8740	8740	8740	8740	0
37	20241018	181900	167746940	8740	8740	8740	8740	0
38	20241018	181800	167746940	8740	8740	8740	8740	0
39	20241018	181700	167746940	8740	8740	8740	8740	0
40	20241018	181600	167746940	8740	8740	8740	8740	0
41	20241018	181500	167746940	8740	8740	8740	8740	0
42	20241018	181400	167746940	8740	8740	8740	8740	0
43	20241018	181300	167746940	8740	8740	8740	8740	0
44	20241018	181200	167746940	8740	8740	8740	8740	0
45	20241018	181100	167746940	8740	8740	8740	8740	0
46	20241018	181000	167746940	8740	8740	8740	8740	0
47	20241018	180900	167746940	8740	8740	8740	8740	0
48	20241018	180800	167746940	8740	8740	8740	8740	0
49	20241018	180700	167746940	8740	8740	8740	8740	0
50	20241018	180600	167746940	8740	8740	8740	8740	0
51	20241018	180500	167746940	8740	8740	8740	8740	0
52	20241018	180400	167746940	8740	8740	8740	8740	0
53	20241018	180300	167746940	8740	8740	8740	8740	0
54	20241018	180200	167746940	8740	8740	8740	8740	0
55	20241018	180100	167746940	8740	8740	8740	8740	0
56	20241018	180000	167746940	8740	8740	8740	8740	0
57	20241018	175900	167746940	8740	8740	8740	8740	0
58	20241018	175800	167746940	8740	8740	8740	8740	0
59	20241018	175700	167746940	8740	8740	8740	8740	0
60	20241018	175600	167746940	8740	8740	8740	8740	0
61	20241018	175500	167746940	8740	8740	8740	8740	0
62	20241018	175400	167746940	8740	8740	8740	8740	7
63	20241018	175300	167746940	8740	8740	8740	8740	0
64	20241018	175200	167746940	8740	8740	8740	8740	0
65	20241018	175100	167746940	8740	8740	8740	8740	0
66	20241018	175000	167746940	8740	8740	8740	8740	0
67	20241018	174900	167746940	8740	8740	8740	8740	0
68	20241018	174800	167746940	8740	8740	8740	8740	0
69	20241018	174700	167746940	8740	8740	8740	8740	0
70	20241018	174600	167746940	8740	8740	8740	8740	0
71	20241018	174500	167746940	8740	8740	8740	8740	0
72	20241018	174400	167746940	8740	8740	8740	8740	0
73	20241018	174300	167746940	8740	8740	8740	8740	0
74	20241018	174200	167746940	8740	8740	8740	8740	0
75	20241018	174100	167746940	8740	8740	8740	8740	0
76	20241018	174000	167746940	8740	8740	8740	8740	0
77	20241018	173900	167746940	8740	8740	8740	8740	0
78	20241018	173800	167746940	8740	8740	8740	8740	0
79	20241018	173700	167746940	8740	8740	8740	8740	0
80	20241018	173600	167746940	8740	8740	8740	8740	0
81	20241018	173500	167746940	8740	8740	8740	8740	0
82	20241018	173400	167746940	8740	8740	8740	8740	0
83	20241018	173300	167746940	8740	8740	8740	8740	0
84	20241018	173200	167746940	8740	8740	8740	8740	0
85	20241018	173100	167746940	8740	8740	8740	8740	0
86	20241018	173000	167746940	8740	8740	8740	8740	0
87	20241018	172900	167746940	8740	8740	8740	8740	0
88	20241018	172800	167746940	8740	8740	8740	8740	0
89	20241018	172700	167746940	8740	8740	8740	8740	0
90	20241018	172600	167746940	8740	8740	8740	8740	0
91	20241018	172500	167746940	8740	8740	8740	8740	0
92	20241018	172400	167746940	8740	8740	8740	8740	7
93	20241018	172300	167746940	8740	8740	8740	8740	0
94	20241018	172200	167746940	8740	8740	8740	8740	0
95	20241018	172100	167746940	8740	8740	8740	8740	0
96	20241018	172000	167746940	8740	8740	8740	8740	0
97	20241018	171900	167746940	8740	8740	8740	8740	0
98	20241018	171800	167746940	8740	8740	8740	8740	0
99	20241018	171700	167746940	8740	8740	8740	8740	0
100	20241018	171600	167746940	8740	8740	8740	8740	0
101	20241018	171500	167746940	8740	8740	8740	8740	0
102	20241018	171400	167746940	8740	8740	8740	8740	0
103	20241018	171300	167746940	8740	8740	8740	8740	0
104	20241018	171200	167746940	8740	8740	8740	8740	0
105	20241018	171100	167746940	8740	8740	8740	8740	0
106	20241018	171000	167746940	8740	8740	8740	8740	0
107	20241018	170900	167746940	8740	8740	8740	8740	0
108	20241018	170800	167746940	8740	8740	8740	8740	0
109	20241018	170700	167746940	8740	8740	8740	8740	0
110	20241018	170600	167746940	8740	8740	8740	8740	0
111	20241018	170500	167746940	8740	8740	8740	8740	0
112	20241018	170400	167746940	8740	8740	8740	8740	0
113	20241018	170300	167746940	8740	8740	8740	8740	0
114	20241018	170200	167746940	8740	8740	8740	8740	0
115	20241018	170100	167746940	8740	8740	8740	8740	0
116	20241018	170000	167746940	8740	8740	8740	8740	0
117	20241018	165900	167746940	8740	8740	8740	8740	0
118	20241018	165800	167746940	8740	8740	8740	8740	0
119	20241018	165700	167746940	8740	8740	8740	8740	0
120	20241018	165600	167746940	8740	8740	8740	8740	0
121	20241018	165500	167746940	8740	8740	8740	8740	0
122	20241018	165400	167746940	8740	8740	8740	8740	7
123	20241018	165300	167746940	8740	8740	8740	8740	0
124	20241018	165200	167746940	8740	8740	8740	8740	0
125	20241018	165100	167746940	8740	8740	8740	8740	0
126	20241018	165000	167746940	8740	8740	8740	8740	0
127	20241018	164900	167746940	8740	8740	8740	8740	0
128	20241018	164800	167746940	8740	8740	8740	8740	0
129	20241018	164700	167746940	8740	8740	8740	8740	0
130	20241018	164600	167746940	8740	8740	8740	8740	0
131	20241018	164500	167746940	8740	8740	8740	8740	0
132	20241018	164400	167746940	8740	8740	8740	8740	0
133	20241018	164300	167746940	8740	8740	8740	8740	0
134	20241018	164200	167746940	8740	8740	8740	8740	0
135	20241018	164100	167746940	8740	8740	8740	8740	0
136	20241018	164000	167746940	8740	8740	8740	8740	0
137	20241018	163900	167746940	8740	8740	8740	8740	0
138	20241018	163800	167746940	8740	8740	8740	8740	0
139	20241018	163700	167746940	8740	8740	8740	8740	0
140	20241018	163600	167746940	8740	8740	8740	8740	0
141	20241018	163500	167746940	8740	8740	8740	8740	0
142	20241018	163400	167746940	8740	8740	8740	8740	0
143	20241018	163300	167746940	8740	8740	8740	8740	0
144	20241018	163200	167746940	8740	8740	8740	8740	0
145	20241018	163100	167746940	8740	8740	8740	8740	0
146	20241018	163000	167746940	8740	8740	8740	8740	0
147	20241018	162900	167746940	8740	8740	8740	8740	0
148	20241018	162800	167746940	8740	8740	8740	8740	0
149	20241018	162700	167746940	8740	8740	8740	8740	0
150	20241018	162600	167746940	8740	8740	8740	8740	0
151	20241018	162500	167746940	8740	8740	8740	8740	0
152	20241018	162400	167746940	8740	8740	8740	8740	7
153	20241018	162300	167746940	8740	8740	8740	8740	0
154	20241018	162200	167746940	8740	8740	8740	8740	0
155	20241018	162100	167746940	8740	8740	8740	8740	0
156	20241018	162000	167746940	8740	8740	8740	8740	0
157	20241018	161900	167746940	8740	8740	8740	8740	0
158	20241018	161800	167746940	8740	8740	8740	8740	0
159	20241018	161700	167746940	8740	8740	8740	8740	0
160	20241018	161600	167746940	8740	8740	8740	8740	0
161	20241018	161500	167746940	8740	8740	8740	8740	0
162	20241018	161400	167746940	8740	8740	8740	8740	0
163	20241018	161300	167746940	8740	8740	8740	8740	0
164	20241018	161200	167746940	8740	8740	8740	8740	0
165	20241018	161100	167746940	8740	8740	8740	8740	0
166	20241018	161000	167746940	8740	8740	8740	8740	0
167	20241018	160900	167746940	8740	8740	8740	8740	0
168	20241018	160800	167746940	8740	8740	8740	8740	0
169	20241018	160700	167746940	8740	8740	8740	8740	0
170	20241018	160600	167746940	8740	8740	8740	8740	0
171	20241018	160500	167746940	8740	8740	8740	8740	0
172	20241018	160400	167746940	8740	8740	8740	8740	0
173	20241018	160300	167746940	8740	8740	8740	8740	0
174	20241018	160200	167746940	8740	8740	8740	8740	0
175	20241018	160100	167746940	8740	8740	8740	8740	0
176	20241018	160000	167746940	8740	8740	8740	8740	0
177	20241018	155900	167746940	8740	8740	8740	8740	0
178	20241018	155800	167746940	8740	8740	8740	8740	0
179	20241018	155700	167746940	8740	8740	8740	8740	0
180	20241018	155600	167746940	8740	8740	8740	8740	0
181	20241018	155500	167746940	8740	8740	8740	8740	0
182	20241018	155400	167746940	8740	8740	8740	8740	7
183	20241018	155300	167746940	8740	8740	8740	8740	0
184	20241018	155200	167746940	8740	8740	8740	8740	0
185	20241018	155100	167746940	8740	8740	8740	8740	0
186	20241018	155000	167746940	8740	8740	8740	8740	0
187	20241018	154900	167746940	8740	8740	8740	8740	0
188	20241018	154800	167746940	8740	8740	8740	8740	0
189	20241018	154700	167746940	8740	8740	8740	8740	0
190	20241018	154600	167746940	8740	8740	8740	8740	0
191	20241018	154500	167746940	8740	8740	8740	8740	0
192	20241018	154400	167746940	8740	8740	8740	8740	0
193	20241018	154300	167746940	8740	8740	8740	8740	0
194	20241018	154200	167746940	8740	8740	8740	8740	0
195	20241018	154100	167746940	8740	8740	8740	8740	0
196	20241018	154000	167746940	8740	8740	8740	8740	0
197	20241018	153900	167746940	8740	8740	8740	8740	0
198	20241018	153800	167746940	8740	8740	8740	8740	0
199	20241018	153700	167746940	8740	8740	8740	8740	0
200	20241018	153600	167746940	8740	8740	8740	8740	0
201	20241018	153500	167746940	8740	8740	8740	8740	0
202	20241018	153400	167746940	8740	8740	8740	8740	0
203	20241018	153300	167746940	8740	8740	8740	8740	0
204	20241018	153200	167746940	8740	8740	8740	8740	0
205	20241018	153100	167746940	8740	8740	8740	8740	0
206	20241018	153000	167746940	8740	8740	8740	8740	7
207	20241018	152900	167685760	8730	8730	8730	8730	0
208	20241018	152800	167685760	8730	8730	8730	8730	0
209	20241018	152700	167685760	8730	8730	8730	8730	0
210	20241018	152600	167685760	8730	8730	8730	8730	0
211	20241018	152500	167685760	8730	8730	8730	8730	0
212	20241018	152400	167685760	8730	8730	8730	8730	0
213	20241018	152300	167685760	8730	8730	8730	8730	0
214	20241018	152200	167685760	8730	8730	8730	8730	0
215	20241018	152100	167685760	8730	8730	8730	8730	0
216	20241018	152000	167685760	8730	8730	8730	8730	0
217	20241018	151900	167685760	8730	8690	8730	8690	10
218	20241018	151800	167598660	8670	8670	8670	8670	68
219	20241018	151700	167009100	8680	8680	8680	8680	59
220	20241018	151600	166496980	8680	8680	8680	8680	0
221	20241018	151500	166496980	8680	8680	8680	8680	0
222	20241018	151400	166496980	8680	8680	8680	8680	0
223	20241018	151300	166496980	8680	8680	8680	8680	0
224	20241018	151200	166496980	8680	8680	8680	8680	0
225	20241018	151100	166496980	8680	8680	8680	8680	0
226	20241018	151000	166496980	8680	8680	8680	8680	0
227	20241018	150900	166496980	8680	8680	8680	8680	0
228	20241018	150800	166496980	8680	8680	8680	8680	0
229	20241018	150700	166496980	8680	8680	8680	8680	0
230	20241018	150600	166496980	8680	8680	8680	8680	0
231	20241018	150500	166496980	8680	8680	8680	8680	0
232	20241018	150400	166496980	8680	8680	8680	8680	0
233	20241018	150300	166496980	8680	8680	8680	8680	0
234	20241018	150200	166496980	8680	8680	8680	8680	0
235	20241018	150100	166496980	8680	8680	8680	8680	0
236	20241018	150000	166496980	8680	8680	8680	8680	0
237	20241018	145900	166496980	8680	8680	8680	8680	0
238	20241018	145800	166496980	8680	8680	8680	8680	6
239	20241018	145700	166444900	8680	8680	8680	8680	0
240	20241018	145600	166444900	8680	8680	8680	8680	6
241	20241018	145500	166392820	8680	8680	8680	8680	7
242	20241018	145400	166332060	8680	8670	8680	8670	21
243	20241018	145300	166149920	8680	8670	8680	8670	110
244	20241018	145200	165196120	8680	8680	8680	8680	7
245	20241018	145100	165135360	8680	8680	8680	8680	7
246	20241018	145000	165074600	8680	8670	8680	8670	8
247	20241018	144900	165005170	8680	8680	8680	8680	57
248	20241018	144800	164510410	8680	8680	8680	8680	7
249	20241018	144700	164449650	8680	8670	8680	8670	565
250	20241018	144600	159551030	8670	8670	8670	8670	7
251	20241018	144500	159490340	8670	8670	8670	8670	7
252	20241018	144400	159429650	8670	8670	8670	8670	7
253	20241018	144300	159368960	8670	8670	8670	8670	7
254	20241018	144200	159308270	8670	8670	8670	8670	7
255	20241018	144100	159247580	8670	8670	8670	8670	0
256	20241018	144000	159247580	8670	8670	8670	8670	0
257	20241018	143900	159247580	8670	8670	8670	8670	11
258	20241018	143800	159152210	8670	8670	8670	8670	0
259	20241018	143700	159152210	8670	8670	8670	8670	8
260	20241018	143600	159082850	8670	8670	8670	8670	3
261	20241018	143500	159056840	8680	8670	8680	8670	50
262	20241018	143400	158623100	8670	8670	8670	8670	0
263	20241018	143300	158623100	8670	8670	8670	8670	10
264	20241018	143200	158536400	8670	8670	8670	8670	0
265	20241018	143100	158536400	8670	8670	8670	8670	0
266	20241018	143000	158536400	8670	8670	8670	8670	0
267	20241018	142900	158536400	8670	8670	8670	8670	10
268	20241018	142800	158449700	8670	8670	8670	8670	0
269	20241018	142700	158449700	8670	8670	8670	8670	5
270	20241018	142600	158406350	8670	8670	8670	8670	5
271	20241018	142500	158363000	8670	8670	8670	8670	0
272	20241018	142400	158363000	8670	8670	8670	8670	6
273	20241018	142300	158310980	8670	8670	8670	8670	4
274	20241018	142200	158276300	8670	8670	8670	8670	0
275	20241018	142100	158276300	8670	8670	8670	8670	7
276	20241018	142000	158215610	8670	8670	8670	8670	4
277	20241018	141900	158180930	8670	8670	8670	8670	0
278	20241018	141800	158180930	8670	8670	8670	8670	0
279	20241018	141700	158180930	8670	8670	8670	8670	11
280	20241018	141600	158085560	8650	8650	8650	8650	241
281	20241018	141500	156000910	8680	8680	8680	8680	0
282	20241018	141400	156000910	8680	8670	8680	8670	253
283	20241018	141300	153804900	8680	8650	8680	8650	347
284	20241018	141200	150795410	8630	8630	8630	8630	0
285	20241018	141100	150795410	8630	8630	8630	8630	0
286	20241018	141000	150795410	8630	8630	8630	8630	0
287	20241018	140900	150795410	8630	8630	8630	8630	0
288	20241018	140800	150795410	8630	8630	8630	8630	0
289	20241018	140700	150795410	8630	8630	8630	8630	0
290	20241018	140600	150795410	8630	8630	8630	8630	0
291	20241018	140500	150795410	8630	8630	8630	8630	0
292	20241018	140400	150795410	8630	8630	8630	8630	0
293	20241018	140300	150795410	8630	8630	8630	8630	0
294	20241018	140200	150795410	8630	8630	8630	8630	0
295	20241018	140100	150795410	8630	8630	8630	8630	0
296	20241018	140000	150795410	8630	8640	8640	8630	765
297	20241018	135900	144192140	8650	8650	8650	8650	346
298	20241018	135800	141199240	8650	8650	8650	8650	11
299	20241018	135700	141104090	8640	8640	8640	8640	0
300	20241018	135600	141104090	8640	8640	8640	8640	0
301	20241018	135500	141104090	8640	8640	8640	8640	0
302	20241018	135400	141104090	8640	8640	8640	8640	0
303	20241018	135300	141104090	8640	8640	8640	8640	0
304	20241018	135200	141104090	8640	8640	8640	8640	0
305	20241018	135100	141104090	8640	8640	8640	8640	0
306	20241018	135000	141104090	8640	8640	8640	8640	0
307	20241018	134900	141104090	8640	8640	8640	8640	1
308	20241018	134800	141095450	8650	8650	8650	8650	0
309	20241018	134700	141095450	8650	8650	8650	8650	0
310	20241018	134600	141095450	8650	8650	8650	8650	14
311	20241018	134500	140974350	8650	8650	8650	8650	0
312	20241018	134400	140974350	8650	8650	8650	8650	0
313	20241018	134300	140974350	8650	8650	8650	8650	64
314	20241018	134200	140420750	8660	8660	8660	8660	0
315	20241018	134100	140420750	8660	8660	8660	8660	0
316	20241018	134000	140420750	8660	8660	8660	8660	11
317	20241018	133900	140325490	8660	8660	8660	8660	0
318	20241018	133800	140325490	8660	8660	8660	8660	0
319	20241018	133700	140325490	8660	8660	8660	8660	1
320	20241018	133600	140316830	8660	8660	8660	8660	11
321	20241018	133500	140221570	8650	8650	8650	8650	0
322	20241018	133400	140221570	8650	8650	8650	8650	5
323	20241018	133300	140178320	8660	8650	8660	8650	28
324	20241018	133200	139936010	8650	8650	8650	8650	0
325	20241018	133100	139936010	8650	8650	8650	8650	0
326	20241018	133000	139936010	8650	8650	8650	8650	11
327	20241018	132900	139840860	8640	8640	8640	8640	24
328	20241018	132800	139633500	8640	8640	8640	8640	0
329	20241018	132700	139633500	8640	8640	8640	8640	11
330	20241018	132600	139538460	8640	8640	8640	8640	0
331	20241018	132500	139538460	8640	8640	8640	8640	0
332	20241018	132400	139538460	8640	8640	8640	8640	11
333	20241018	132300	139443420	8640	8640	8640	8640	0
334	20241018	132200	139443420	8640	8640	8640	8640	0
335	20241018	132100	139443420	8640	8640	8640	8640	11
336	20241018	132000	139348380	8630	8630	8630	8630	27
337	20241018	131900	139115370	8640	8640	8640	8640	0
338	20241018	131800	139115370	8640	8640	8640	8640	11
339	20241018	131700	139020330	8640	8640	8640	8640	0
340	20241018	131600	139020330	8640	8640	8640	8640	10
341	20241018	131500	138933930	8640	8640	8640	8640	11
342	20241018	131400	138838890	8640	8640	8640	8640	0
343	20241018	131300	138838890	8640	8640	8640	8640	0
344	20241018	131200	138838890	8640	8640	8640	8640	11
345	20241018	131100	138743850	8640	8640	8640	8640	0
346	20241018	131000	138743850	8640	8640	8640	8640	0
347	20241018	130900	138743850	8640	8640	8640	8640	0
348	20241018	130800	138743850	8640	8640	8640	8640	0
349	20241018	130700	138743850	8640	8640	8640	8640	0
350	20241018	130600	138743850	8640	8640	8640	8640	0
351	20241018	130500	138743850	8640	8640	8640	8640	0
352	20241018	130400	138743850	8640	8640	8640	8640	0
353	20241018	130300	138743850	8640	8640	8640	8640	0
354	20241018	130200	138743850	8640	8640	8640	8640	143
355	20241018	130100	137508330	8630	8630	8630	8630	0
356	20241018	130000	137508330	8630	8630	8630	8630	12
357	20241018	125900	137404770	8640	8640	8640	8640	11
358	20241018	125800	137309730	8630	8630	8630	8630	11
359	20241018	125700	137214800	8640	8640	8640	8640	0
360	20241018	125600	137214800	8640	8640	8640	8640	12
361	20241018	125500	137111120	8640	8640	8640	8640	6
362	20241018	125400	137059280	8640	8640	8640	8640	0
363	20241018	125300	137059280	8640	8650	8650	8640	22
364	20241018	125200	136869090	8640	8640	8640	8640	0
365	20241018	125100	136869090	8640	8640	8640	8640	81
366	20241018	125000	136169250	8640	8650	8650	8640	23
367	20241018	124900	135970420	8640	8640	8640	8640	0
368	20241018	124800	135970420	8640	8650	8650	8640	13
369	20241018	124700	135858090	8640	8640	8640	8640	12
370	20241018	124600	135754410	8640	8640	8640	8640	0
371	20241018	124500	135754410	8640	8640	8640	8640	18
372	20241018	124400	135598890	8630	8630	8630	8630	0
373	20241018	124300	135598890	8630	8630	8630	8630	11
374	20241018	124200	135503960	8630	8630	8630	8630	12
375	20241018	124100	135400400	8630	8630	8630	8630	0
376	20241018	124000	135400400	8630	8630	8630	8630	12
377	20241018	123900	135296840	8640	8640	8640	8640	6
378	20241018	123800	135245000	8640	8640	8640	8640	54
379	20241018	123700	134778440	8630	8630	8630	8630	12
380	20241018	123600	134674880	8630	8630	8630	8630	0
381	20241018	123500	134674880	8630	8640	8640	8630	13
382	20241018	123400	134562680	8630	8630	8630	8630	11
383	20241018	123300	134467750	8630	8630	8630	8630	0
384	20241018	123200	134467750	8630	8630	8630	8630	12
385	20241018	123100	134364190	8630	8630	8630	8630	12
386	20241018	123000	134260630	8630	8630	8630	8630	0
387	20241018	122900	134260630	8630	8630	8630	8630	12
388	20241018	122800	134157070	8630	8630	8630	8630	0
389	20241018	122700	134157070	8630	8630	8630	8630	12
390	20241018	122600	134053510	8630	8630	8630	8630	12
391	20241018	122500	133949950	8640	8640	8640	8640	10
392	20241018	122400	133863550	8630	8630	8630	8630	35
393	20241018	122300	133561500	8630	8630	8630	8630	11
394	20241018	122200	133466570	8630	8630	8630	8630	0
395	20241018	122100	133466570	8630	8630	8630	8630	12
396	20241018	122000	133363010	8630	8630	8630	8630	0
397	20241018	121900	133363010	8630	8630	8630	8630	12
398	20241018	121800	133259450	8630	8630	8630	8630	12
399	20241018	121700	133155890	8630	8630	8630	8630	0
400	20241018	121600	133155890	8630	8630	8630	8630	12
401	20241018	121500	133052330	8630	8630	8630	8630	262
402	20241018	121400	130791270	8630	8630	8630	8630	0
403	20241018	121300	130791270	8630	8630	8630	8630	11
404	20241018	121200	130696340	8630	8630	8630	8630	0
405	20241018	121100	130696340	8630	8630	8630	8630	12
406	20241018	121000	130592780	8630	8640	8640	8630	13
407	20241018	120900	130480580	8630	8630	8630	8630	0
408	20241018	120800	130480580	8630	8630	8630	8630	12
409	20241018	120700	130377020	8620	8620	8620	8620	12
410	20241018	120600	130273580	8640	8640	8640	8640	47
411	20241018	120500	129867500	8640	8640	8640	8640	12
412	20241018	120400	129763820	8640	8640	8640	8640	0
413	20241018	120300	129763820	8640	8640	8640	8640	11
414	20241018	120200	129668780	8640	8640	8640	8640	12
415	20241018	120100	129565100	8640	8640	8640	8640	0
416	20241018	120000	129565100	8640	8640	8640	8640	12
417	20241018	115900	129461420	8640	8640	8640	8640	12
418	20241018	115800	129357740	8650	8650	8650	8650	1
419	20241018	115700	129349090	8640	8640	8640	8640	12
420	20241018	115600	129245410	8640	8640	8640	8640	0
421	20241018	115500	129245410	8640	8640	8640	8640	12
422	20241018	115400	129141730	8640	8640	8640	8640	11
423	20241018	115300	129046690	8650	8650	8650	8650	0
424	20241018	115200	129046690	8650	8650	8650	8650	901
425	20241018	115100	121253040	8640	8640	8640	8640	12
426	20241018	115000	121149360	8640	8640	8640	8640	0
427	20241018	114900	121149360	8640	8640	8640	8640	12
428	20241018	114800	121045680	8640	8640	8640	8640	0
429	20241018	114700	121045680	8640	8650	8650	8640	713
430	20241018	114600	114878350	8640	8640	8640	8640	12
431	20241018	114500	114774670	8650	8650	8650	8650	411
432	20241018	114400	111219520	8670	8650	8670	8650	22
433	20241018	114300	111029000	8650	8650	8650	8650	0
434	20241018	114200	111029000	8650	8650	8650	8650	12
435	20241018	114100	110925200	8670	8650	8670	8650	23
436	20241018	114000	110726030	8650	8650	8650	8650	0
437	20241018	113900	110726030	8650	8650	8650	8650	12
438	20241018	113800	110622230	8670	8650	8670	8650	23
439	20241018	113700	110423060	8650	8650	8650	8650	8
440	20241018	113600	110353860	8650	8650	8650	8650	12
441	20241018	113500	110250060	8670	8670	8670	8670	22
442	20241018	113400	110059320	8650	8650	8650	8650	11
443	20241018	113300	109964170	8650	8650	8650	8650	12
444	20241018	113200	109860370	8650	8650	8650	8650	0
445	20241018	113100	109860370	8650	8650	8650	8650	12
446	20241018	113000	109756570	8650	8650	8650	8650	12
447	20241018	112900	109652770	8670	8670	8670	8670	11
448	20241018	112800	109557400	8650	8650	8650	8650	12
449	20241018	112700	109453600	8650	8650	8650	8650	0
450	20241018	112600	109453600	8650	8670	8670	8650	24
451	20241018	112500	109245760	8650	8650	8650	8650	12
452	20241018	112400	109141960	8640	8640	8640	8640	0
453	20241018	112300	109141960	8640	8640	8640	8640	11
454	20241018	112200	109046920	8640	8640	8640	8640	12
455	20241018	112100	108943240	8640	8640	8640	8640	0
456	20241018	112000	108943240	8640	8640	8640	8640	12
457	20241018	111900	108839560	8640	8640	8640	8640	0
458	20241018	111800	108839560	8640	8640	8640	8640	12
459	20241018	111700	108735880	8640	8640	8640	8640	12
460	20241018	111600	108632200	8660	8660	8660	8660	11
461	20241018	111500	108536940	8640	8640	8640	8640	12
462	20241018	111400	108433260	8640	8640	8640	8640	11
463	20241018	111300	108338220	8640	8640	8640	8640	5
464	20241018	111200	108295020	8620	8620	8620	8620	12
465	20241018	111100	108191580	8620	8620	8620	8620	0
466	20241018	111000	108191580	8620	8620	8620	8620	12
467	20241018	110900	108088140	8610	8610	8610	8610	12
468	20241018	110800	107984820	8610	8620	8620	8610	135
469	20241018	110700	106821280	8620	8620	8620	8620	12
470	20241018	110600	106717840	8620	8620	8620	8620	12
471	20241018	110500	106614400	8640	8640	8640	8640	9
472	20241018	110400	106536640	8620	8620	8620	8620	11
473	20241018	110300	106441820	8640	8640	8640	8640	0
474	20241018	110200	106441820	8640	8640	8640	8640	11
475	20241018	110100	106346780	8610	8610	8610	8610	12
476	20241018	110000	106243460	8610	8610	8610	8610	0
477	20241018	105900	106243460	8610	8610	8610	8610	12
478	20241018	105800	106140140	8610	8610	8610	8610	128
479	20241018	105700	105038060	8610	8610	8610	8610	0
480	20241018	105600	105038060	8610	8630	8630	8610	13
481	20241018	105500	104926110	8620	8620	8620	8620	250
482	20241018	105400	102771110	8620	8620	8620	8620	11
483	20241018	105300	102676290	8640	8620	8640	8620	13
484	20241018	105200	102564210	8640	8640	8640	8640	38
485	20241018	105100	102235890	8640	8620	8640	8620	23
486	20241018	105000	102037410	8620	8620	8620	8620	12
487	20241018	104900	101933970	8620	8620	8620	8620	0
488	20241018	104800	101933970	8620	8620	8620	8620	12
489	20241018	104700	101830530	8620	8620	8620	8620	20
490	20241018	104600	101658130	8620	8620	8620	8620	12
491	20241018	104500	101554690	8620	8620	8620	8620	11
492	20241018	104400	101459870	8620	8620	8620	8620	0
493	20241018	104300	101459870	8620	8620	8620	8620	12
494	20241018	104200	101356430	8620	8620	8620	8620	0
495	20241018	104100	101356430	8620	8620	8620	8620	12
496	20241018	104000	101252990	8620	8640	8640	8620	13
497	20241018	103900	101140910	8620	8620	8620	8620	11
498	20241018	103800	101046090	8620	8630	8630	8620	1012
499	20241018	103700	92312650	8610	8610	8610	8610	59
500	20241018	103600	91804660	8610	8610	8610	8610	0
501	20241018	103500	91804660	8610	8620	8630	8610	1299
502	20241018	103400	80594810	8620	8620	8620	8620	85
503	20241018	103300	79862110	8620	8620	8620	8620	12
504	20241018	103200	79758670	8620	8620	8620	8620	12
505	20241018	103100	79655230	8620	8640	8640	8620	3456
506	20241018	103000	49848310	8640	8640	8640	8640	12
507	20241018	102900	49744630	8640	8640	8640	8640	42
508	20241018	102800	49381750	8640	8640	8640	8640	0
509	20241018	102700	49381750	8640	8640	8640	8640	12
510	20241018	102600	49278070	8640	8640	8640	8640	0
511	20241018	102500	49278070	8640	8640	8640	8640	12
512	20241018	102400	49174390	8640	8640	8640	8640	11
513	20241018	102300	49079350	8640	8640	8640	8640	0
514	20241018	102200	49079350	8640	8640	8640	8640	12
515	20241018	102100	48975670	8640	8640	8640	8640	102
516	20241018	102000	48094390	8640	8640	8640	8640	0
517	20241018	101900	48094390	8640	8640	8640	8640	12
518	20241018	101800	47990710	8650	8650	8650	8650	0
519	20241018	101700	47990710	8650	8660	8660	8640	200
520	20241018	101600	46260120	8660	8660	8660	8660	12
521	20241018	101500	46156200	8660	8660	8660	8660	0
522	20241018	101400	46156200	8660	8680	8680	8660	401
523	20241018	101300	42679530	8670	8670	8670	8670	12
524	20241018	101200	42575490	8680	8680	8680	8680	1
525	20241018	101100	42566810	8670	8680	8680	8670	23
526	20241018	101000	42367290	8670	8670	8670	8670	30
527	20241018	100900	42107190	8670	8670	8670	8670	17
528	20241018	100800	41959800	8670	8680	8680	8670	23
529	20241018	100700	41760280	8670	8670	8670	8670	0
530	20241018	100600	41760280	8670	8670	8670	8670	12
531	20241018	100500	41656240	8670	8670	8670	8670	11
532	20241018	100400	41560870	8680	8680	8680	8680	3
533	20241018	100300	41534830	8670	8670	8670	8670	31
534	20241018	100200	41266060	8680	8680	8680	8680	1
535	20241018	100100	41257380	8670	8670	8670	8670	12
536	20241018	100000	41153340	8670	8670	8670	8670	12
537	20241018	095900	41049300	8670	8670	8670	8670	0
538	20241018	095800	41049300	8670	8670	8670	8670	12
539	20241018	095700	40945260	8670	8670	8670	8670	12
540	20241018	095600	40841220	8670	8670	8670	8670	0
541	20241018	095500	40841220	8670	8670	8670	8670	11
542	20241018	095400	40745850	8670	8670	8670	8670	0
543	20241018	095300	40745850	8670	8700	8700	8670	1400
544	20241018	095200	28593920	8770	8680	8770	8680	22
545	20241018	095100	28402350	8680	8670	8680	8670	500
546	20241018	095000	24062440	8670	8670	8670	8670	3
547	20241018	094900	24036430	8680	8680	8680	8680	12
548	20241018	094800	23932270	8690	8710	8710	8690	543
549	20241018	094700	19202910	8710	8670	8780	8670	235
550	20241018	094600	17155060	8650	8650	8650	8650	0
551	20241018	094500	17155060	8650	8650	8650	8650	11
552	20241018	094400	17059910	8650	8650	8650	8650	12
553	20241018	094300	16956110	8650	8650	8650	8650	0
554	20241018	094200	16956110	8650	8670	8690	8650	23
555	20241018	094100	16756740	8690	8650	8690	8650	17
556	20241018	094000	16609510	8650	8650	8650	8650	0
557	20241018	093900	16609510	8650	8670	8670	8650	14
558	20241018	093800	16488370	8650	8650	8650	8650	5
559	20241018	093700	16445120	8650	8650	8650	8650	12
560	20241018	093600	16341320	8650	8650	8650	8650	11
561	20241018	093500	16246170	8650	8650	8650	8650	0
562	20241018	093400	16246170	8650	8650	8650	8650	12
563	20241018	093300	16142370	8670	8670	8670	8670	4
564	20241018	093200	16107690	8650	8670	8670	8650	14
565	20241018	093100	15986550	8690	8650	8690	8650	14
566	20241018	093000	15865390	8690	8670	8690	8670	10
567	20241018	092900	15778530	8650	8650	8650	8650	12
568	20241018	092800	15674730	8650	8650	8650	8650	67
569	20241018	092700	15095180	8650	8650	8650	8650	0
570	20241018	092600	15095180	8650	8650	8650	8650	12
571	20241018	092500	14991380	8650	8650	8650	8650	0
572	20241018	092400	14991380	8650	8650	8650	8650	11
573	20241018	092300	14896230	8650	8650	8650	8650	12
574	20241018	092200	14792430	8650	8650	8650	8650	0
575	20241018	092100	14792430	8650	8650	8650	8650	12
576	20241018	092000	14688630	8650	8650	8650	8650	12
577	20241018	091900	14584830	8670	8670	8670	8670	34
578	20241018	091800	14290050	8650	8650	8650	8650	12
579	20241018	091700	14186250	8650	8650	8650	8650	0
580	20241018	091600	14186250	8650	8650	8650	8650	12
581	20241018	091500	14082450	8650	8650	8650	8650	11
582	20241018	091400	13987300	8660	8660	8660	8660	10
583	20241018	091300	13900700	8660	8660	8660	8660	2
584	20241018	091200	13883380	8650	8650	8650	8650	12
585	20241018	091100	13779580	8650	8650	8650	8650	0
586	20241018	091000	13779580	8650	8670	8670	8650	13
587	20241018	090900	13667110	8650	8650	8650	8650	0
588	20241018	090800	13667110	8650	8650	8650	8650	12
589	20241018	090700	13563310	8650	8650	8650	8650	12
590	20241018	090600	13459510	8670	8670	8670	8670	1
591	20241018	090500	13450840	8650	8650	8650	8650	11
592	20241018	090400	13355690	8650	8660	8660	8650	1260
593	20241018	090300	2454610	8670	8670	8670	8670	0
594	20241018	090200	2454610	8670	8670	8670	8670	172
595	20241018	090100	963370	8670	8670	8670	8670	0
596	20241018	090000	963370	8670	8680	8690	8670	111