KissMeData/009680/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	185500	127749740	8770	8770	8770	8770	103
3	20240716	185400	127749740	8770	8770	8770	8770	0
4	20240716	185300	127749740	8770	8770	8770	8770	0
5	20240716	185200	127749740	8770	8770	8770	8770	0
6	20240716	185100	127749740	8770	8770	8770	8770	0
7	20240716	185000	127749740	8770	8770	8770	8770	0
8	20240716	184900	127749740	8770	8770	8770	8770	0
9	20240716	184800	127749740	8770	8770	8770	8770	0
10	20240716	184700	127749740	8770	8770	8770	8770	0
11	20240716	184600	127749740	8770	8770	8770	8770	0
12	20240716	184500	127749740	8770	8770	8770	8770	0
13	20240716	184400	127749740	8770	8770	8770	8770	0
14	20240716	184300	127749740	8770	8770	8770	8770	0
15	20240716	184200	127749740	8770	8770	8770	8770	0
16	20240716	184100	127749740	8770	8770	8770	8770	0
17	20240716	184000	127749740	8770	8770	8770	8770	0
18	20240716	183900	127749740	8770	8770	8770	8770	0
19	20240716	183800	127749740	8770	8770	8770	8770	0
20	20240716	183700	127749740	8770	8770	8770	8770	0
21	20240716	183600	127749740	8770	8770	8770	8770	0
22	20240716	183500	127749740	8770	8770	8770	8770	0
23	20240716	183400	127749740	8770	8770	8770	8770	0
24	20240716	183300	127749740	8770	8770	8770	8770	0
25	20240716	183200	127749740	8770	8770	8770	8770	0
26	20240716	183100	127749740	8770	8770	8770	8770	0
27	20240716	183000	127749740	8770	8770	8770	8770	0
28	20240716	182900	127749740	8770	8770	8770	8770	0
29	20240716	182800	127749740	8770	8770	8770	8770	0
30	20240716	182700	127749740	8770	8770	8770	8770	0
31	20240716	182600	127749740	8770	8770	8770	8770	0
32	20240716	182500	127749740	8770	8770	8770	8770	103
33	20240716	182400	127749740	8770	8770	8770	8770	0
34	20240716	182300	127749740	8770	8770	8770	8770	0
35	20240716	182200	127749740	8770	8770	8770	8770	0
36	20240716	182100	127749740	8770	8770	8770	8770	0
37	20240716	182000	127749740	8770	8770	8770	8770	0
38	20240716	181900	127749740	8770	8770	8770	8770	0
39	20240716	181800	127749740	8770	8770	8770	8770	0
40	20240716	181700	127749740	8770	8770	8770	8770	0
41	20240716	181600	127749740	8770	8770	8770	8770	0
42	20240716	181500	127749740	8770	8770	8770	8770	0
43	20240716	181400	127749740	8770	8770	8770	8770	0
44	20240716	181300	127749740	8770	8770	8770	8770	0
45	20240716	181200	127749740	8770	8770	8770	8770	0
46	20240716	181100	127749740	8770	8770	8770	8770	0
47	20240716	181000	127749740	8770	8770	8770	8770	0
48	20240716	180900	127749740	8770	8770	8770	8770	0
49	20240716	180800	127749740	8770	8770	8770	8770	0
50	20240716	180700	127749740	8770	8770	8770	8770	0
51	20240716	180600	127749740	8770	8770	8770	8770	0
52	20240716	180500	127749740	8770	8770	8770	8770	0
53	20240716	180400	127749740	8770	8770	8770	8770	0
54	20240716	180300	127749740	8770	8770	8770	8770	0
55	20240716	180200	127749740	8770	8770	8770	8770	0
56	20240716	180100	127749740	8770	8770	8770	8770	0
57	20240716	180000	127749740	8770	8770	8770	8770	0
58	20240716	175900	127749740	8770	8770	8770	8770	0
59	20240716	175800	127749740	8770	8770	8770	8770	0
60	20240716	175700	127749740	8770	8770	8770	8770	0
61	20240716	175600	127749740	8770	8770	8770	8770	0
62	20240716	175500	127749740	8770	8770	8770	8770	103
63	20240716	175400	127749740	8770	8770	8770	8770	0
64	20240716	175300	127749740	8770	8770	8770	8770	0
65	20240716	175200	127749740	8770	8770	8770	8770	0
66	20240716	175100	127749740	8770	8770	8770	8770	0
67	20240716	175000	127749740	8770	8770	8770	8770	0
68	20240716	174900	127749740	8770	8770	8770	8770	0
69	20240716	174800	127749740	8770	8770	8770	8770	0
70	20240716	174700	127749740	8770	8770	8770	8770	0
71	20240716	174600	127749740	8770	8770	8770	8770	0
72	20240716	174500	127749740	8770	8770	8770	8770	0
73	20240716	174400	127749740	8770	8770	8770	8770	0
74	20240716	174300	127749740	8770	8770	8770	8770	0
75	20240716	174200	127749740	8770	8770	8770	8770	0
76	20240716	174100	127749740	8770	8770	8770	8770	0
77	20240716	174000	127749740	8770	8770	8770	8770	0
78	20240716	173900	127749740	8770	8770	8770	8770	0
79	20240716	173800	127749740	8770	8770	8770	8770	0
80	20240716	173700	127749740	8770	8770	8770	8770	0
81	20240716	173600	127749740	8770	8770	8770	8770	0
82	20240716	173500	127749740	8770	8770	8770	8770	0
83	20240716	173400	127749740	8770	8770	8770	8770	0
84	20240716	173300	127749740	8770	8770	8770	8770	0
85	20240716	173200	127749740	8770	8770	8770	8770	0
86	20240716	173100	127749740	8770	8770	8770	8770	0
87	20240716	173000	127749740	8770	8770	8770	8770	0
88	20240716	172900	127749740	8770	8770	8770	8770	0
89	20240716	172800	127749740	8770	8770	8770	8770	0
90	20240716	172700	127749740	8770	8770	8770	8770	0
91	20240716	172600	127749740	8770	8770	8770	8770	0
92	20240716	172500	127749740	8770	8770	8770	8770	103
93	20240716	172400	127749740	8770	8770	8770	8770	0
94	20240716	172300	127749740	8770	8770	8770	8770	0
95	20240716	172200	127749740	8770	8770	8770	8770	0
96	20240716	172100	127749740	8770	8770	8770	8770	0
97	20240716	172000	127749740	8770	8770	8770	8770	0
98	20240716	171900	127749740	8770	8770	8770	8770	0
99	20240716	171800	127749740	8770	8770	8770	8770	0
100	20240716	171700	127749740	8770	8770	8770	8770	0
101	20240716	171600	127749740	8770	8770	8770	8770	0
102	20240716	171500	127749740	8770	8770	8770	8770	0
103	20240716	171400	127749740	8770	8770	8770	8770	0
104	20240716	171300	127749740	8770	8770	8770	8770	0
105	20240716	171200	127749740	8770	8770	8770	8770	0
106	20240716	171100	127749740	8770	8770	8770	8770	0
107	20240716	171000	127749740	8770	8770	8770	8770	0
108	20240716	170900	127749740	8770	8770	8770	8770	0
109	20240716	170800	127749740	8770	8770	8770	8770	0
110	20240716	170700	127749740	8770	8770	8770	8770	0
111	20240716	170600	127749740	8770	8770	8770	8770	0
112	20240716	170500	127749740	8770	8770	8770	8770	0
113	20240716	170400	127749740	8770	8770	8770	8770	0
114	20240716	170300	127749740	8770	8770	8770	8770	0
115	20240716	170200	127749740	8770	8770	8770	8770	0
116	20240716	170100	127749740	8770	8770	8770	8770	0
117	20240716	170000	127749740	8770	8770	8770	8770	0
118	20240716	165900	127749740	8770	8770	8770	8770	0
119	20240716	165800	127749740	8770	8770	8770	8770	0
120	20240716	165700	127749740	8770	8770	8770	8770	0
121	20240716	165600	127749740	8770	8770	8770	8770	0
122	20240716	165500	127749740	8770	8770	8770	8770	103
123	20240716	165400	127749740	8770	8770	8770	8770	0
124	20240716	165300	127749740	8770	8770	8770	8770	0
125	20240716	165200	127749740	8770	8770	8770	8770	0
126	20240716	165100	127749740	8770	8770	8770	8770	0
127	20240716	165000	127749740	8770	8770	8770	8770	0
128	20240716	164900	127749740	8770	8770	8770	8770	0
129	20240716	164800	127749740	8770	8770	8770	8770	0
130	20240716	164700	127749740	8770	8770	8770	8770	0
131	20240716	164600	127749740	8770	8770	8770	8770	0
132	20240716	164500	127749740	8770	8770	8770	8770	0
133	20240716	164400	127749740	8770	8770	8770	8770	0
134	20240716	164300	127749740	8770	8770	8770	8770	0
135	20240716	164200	127749740	8770	8770	8770	8770	0
136	20240716	164100	127749740	8770	8770	8770	8770	0
137	20240716	164000	127749740	8770	8770	8770	8770	0
138	20240716	163900	127749740	8770	8770	8770	8770	0
139	20240716	163800	127749740	8770	8770	8770	8770	0
140	20240716	163700	127749740	8770	8770	8770	8770	0
141	20240716	163600	127749740	8770	8770	8770	8770	0
142	20240716	163500	127749740	8770	8770	8770	8770	0
143	20240716	163400	127749740	8770	8770	8770	8770	0
144	20240716	163300	127749740	8770	8770	8770	8770	0
145	20240716	163200	127749740	8770	8770	8770	8770	0
146	20240716	163100	127749740	8770	8770	8770	8770	0
147	20240716	163000	127749740	8770	8770	8770	8770	0
148	20240716	162900	127749740	8770	8770	8770	8770	0
149	20240716	162800	127749740	8770	8770	8770	8770	0
150	20240716	162700	127749740	8770	8770	8770	8770	0
151	20240716	162600	127749740	8770	8770	8770	8770	0
152	20240716	162500	127749740	8770	8770	8770	8770	103
153	20240716	162400	127749740	8770	8770	8770	8770	0
154	20240716	162300	127749740	8770	8770	8770	8770	0
155	20240716	162200	127749740	8770	8770	8770	8770	0
156	20240716	162100	127749740	8770	8770	8770	8770	0
157	20240716	162000	127749740	8770	8770	8770	8770	0
158	20240716	161900	127749740	8770	8770	8770	8770	0
159	20240716	161800	127749740	8770	8770	8770	8770	0
160	20240716	161700	127749740	8770	8770	8770	8770	0
161	20240716	161600	127749740	8770	8770	8770	8770	0
162	20240716	161500	127749740	8770	8770	8770	8770	0
163	20240716	161400	127749740	8770	8770	8770	8770	0
164	20240716	161300	127749740	8770	8770	8770	8770	0
165	20240716	161200	127749740	8770	8770	8770	8770	0
166	20240716	161100	127749740	8770	8770	8770	8770	0
167	20240716	161000	127749740	8770	8770	8770	8770	0
168	20240716	160900	127749740	8770	8770	8770	8770	0
169	20240716	160800	127749740	8770	8770	8770	8770	0
170	20240716	160700	127749740	8770	8770	8770	8770	0
171	20240716	160600	127749740	8770	8770	8770	8770	0
172	20240716	160500	127749740	8770	8770	8770	8770	0
173	20240716	160400	127749740	8770	8770	8770	8770	0
174	20240716	160300	127749740	8770	8770	8770	8770	0
175	20240716	160200	127749740	8770	8770	8770	8770	0
176	20240716	160100	127749740	8770	8770	8770	8770	0
177	20240716	160000	127749740	8770	8770	8770	8770	0
178	20240716	155900	127749740	8770	8770	8770	8770	0
179	20240716	155800	127749740	8770	8770	8770	8770	0
180	20240716	155700	127749740	8770	8770	8770	8770	0
181	20240716	155600	127749740	8770	8770	8770	8770	0
182	20240716	155500	127749740	8770	8770	8770	8770	103
183	20240716	155400	127749740	8770	8770	8770	8770	0
184	20240716	155300	127749740	8770	8770	8770	8770	0
185	20240716	155200	127749740	8770	8770	8770	8770	0
186	20240716	155100	127749740	8770	8770	8770	8770	0
187	20240716	155000	127749740	8770	8770	8770	8770	0
188	20240716	154900	127749740	8770	8770	8770	8770	0
189	20240716	154800	127749740	8770	8770	8770	8770	0
190	20240716	154700	127749740	8770	8770	8770	8770	0
191	20240716	154600	127749740	8770	8770	8770	8770	0
192	20240716	154500	127749740	8770	8770	8770	8770	0
193	20240716	154400	127749740	8770	8770	8770	8770	0
194	20240716	154300	127749740	8770	8770	8770	8770	0
195	20240716	154200	127749740	8770	8770	8770	8770	0
196	20240716	154100	127749740	8770	8770	8770	8770	0
197	20240716	154000	127749740	8770	8770	8770	8770	0
198	20240716	153900	127749740	8770	8770	8770	8770	0
199	20240716	153800	127749740	8770	8770	8770	8770	0
200	20240716	153700	127749740	8770	8770	8770	8770	0
201	20240716	153600	127749740	8770	8770	8770	8770	0
202	20240716	153500	127749740	8770	8770	8770	8770	0
203	20240716	153400	127749740	8770	8770	8770	8770	0
204	20240716	153300	127749740	8770	8770	8770	8770	0
205	20240716	153200	127749740	8770	8770	8770	8770	0
206	20240716	153100	127749740	8770	8770	8770	8770	0
207	20240716	153000	127749740	8770	8770	8770	8770	103
208	20240716	152900	126846430	8770	8770	8770	8770	0
209	20240716	152800	126846430	8770	8770	8770	8770	0
210	20240716	152700	126846430	8770	8770	8770	8770	0
211	20240716	152600	126846430	8770	8770	8770	8770	0
212	20240716	152500	126846430	8770	8770	8770	8770	0
213	20240716	152400	126846430	8770	8770	8770	8770	0
214	20240716	152300	126846430	8770	8770	8770	8770	0
215	20240716	152200	126846430	8770	8770	8770	8770	0
216	20240716	152100	126846430	8770	8770	8770	8770	0
217	20240716	152000	126846430	8770	8770	8770	8770	0
218	20240716	151900	126846430	8770	8770	8770	8770	100
219	20240716	151800	125969430	8730	8730	8730	8730	0
220	20240716	151700	125969430	8730	8730	8730	8730	0
221	20240716	151600	125969430	8730	8730	8730	8730	60
222	20240716	151500	125445630	8730	8730	8730	8730	0
223	20240716	151400	125445630	8730	8730	8730	8730	0
224	20240716	151300	125445630	8730	8730	8730	8730	0
225	20240716	151200	125445630	8730	8730	8730	8730	0
226	20240716	151100	125445630	8730	8730	8730	8730	0
227	20240716	151000	125445630	8730	8740	8740	8730	26
228	20240716	150900	125218440	8740	8740	8740	8740	0
229	20240716	150800	125218440	8740	8740	8740	8740	0
230	20240716	150700	125218440	8740	8740	8740	8740	0
231	20240716	150600	125218440	8740	8740	8740	8740	0
232	20240716	150500	125218440	8740	8730	8740	8730	995
233	20240716	150400	116526370	8740	8740	8740	8740	1
234	20240716	150300	116517630	8740	8740	8740	8740	0
235	20240716	150200	116517630	8740	8740	8740	8740	0
236	20240716	150100	116517630	8740	8740	8740	8740	0
237	20240716	150000	116517630	8740	8740	8740	8740	5
238	20240716	145900	116473930	8740	8740	8740	8740	101
239	20240716	145800	115591190	8750	8750	8750	8750	0
240	20240716	145700	115591190	8750	8750	8750	8750	1
241	20240716	145600	115582440	8740	8740	8740	8740	0
242	20240716	145500	115582440	8740	8740	8740	8740	0
243	20240716	145400	115582440	8740	8740	8740	8740	0
244	20240716	145300	115582440	8740	8740	8740	8740	0
245	20240716	145200	115582440	8740	8740	8740	8740	0
246	20240716	145100	115582440	8740	8740	8740	8740	0
247	20240716	145000	115582440	8740	8740	8740	8740	0
248	20240716	144900	115582440	8740	8740	8740	8740	0
249	20240716	144800	115582440	8740	8740	8740	8740	0
250	20240716	144700	115582440	8740	8740	8740	8740	0
251	20240716	144600	115582440	8740	8740	8740	8740	1000
252	20240716	144500	106842440	8730	8730	8730	8730	0
253	20240716	144400	106842440	8730	8730	8730	8730	0
254	20240716	144300	106842440	8730	8730	8730	8730	0
255	20240716	144200	106842440	8730	8770	8770	8730	4420
256	20240716	144100	68222220	8770	8770	8770	8770	0
257	20240716	144000	68222220	8770	8770	8770	8770	0
258	20240716	143900	68222220	8770	8770	8770	8770	0
259	20240716	143800	68222220	8770	8770	8770	8770	0
260	20240716	143700	68222220	8770	8770	8770	8770	10
261	20240716	143600	68134520	8770	8770	8770	8770	0
262	20240716	143500	68134520	8770	8770	8770	8770	0
263	20240716	143400	68134520	8770	8770	8770	8770	0
264	20240716	143300	68134520	8770	8770	8770	8770	0
265	20240716	143200	68134520	8770	8770	8770	8770	50
266	20240716	143100	67696020	8770	8770	8770	8770	0
267	20240716	143000	67696020	8770	8770	8770	8770	0
268	20240716	142900	67696020	8770	8770	8770	8770	0
269	20240716	142800	67696020	8770	8770	8770	8770	0
270	20240716	142700	67696020	8770	8770	8770	8770	0
271	20240716	142600	67696020	8770	8770	8770	8770	186
272	20240716	142500	66064800	8760	8760	8760	8760	10
273	20240716	142400	65977200	8760	8760	8760	8760	0
274	20240716	142300	65977200	8760	8760	8760	8760	0
275	20240716	142200	65977200	8760	8760	8760	8760	0
276	20240716	142100	65977200	8760	8760	8760	8760	0
277	20240716	142000	65977200	8760	8760	8760	8760	0
278	20240716	141900	65977200	8760	8760	8760	8760	0
279	20240716	141800	65977200	8760	8760	8760	8760	0
280	20240716	141700	65977200	8760	8760	8760	8760	0
281	20240716	141600	65977200	8760	8760	8760	8760	0
282	20240716	141500	65977200	8760	8760	8760	8760	2
283	20240716	141400	65959680	8760	8760	8760	8760	21
284	20240716	141300	65775720	8760	8760	8760	8760	150
285	20240716	141200	64461720	8750	8750	8750	8750	0
286	20240716	141100	64461720	8750	8750	8750	8750	0
287	20240716	141000	64461720	8750	8750	8750	8750	0
288	20240716	140900	64461720	8750	8750	8750	8750	0
289	20240716	140800	64461720	8750	8750	8750	8750	0
290	20240716	140700	64461720	8750	8750	8750	8750	0
291	20240716	140600	64461720	8750	8750	8750	8750	0
292	20240716	140500	64461720	8750	8750	8750	8750	0
293	20240716	140400	64461720	8750	8750	8750	8750	0
294	20240716	140300	64461720	8750	8750	8750	8750	0
295	20240716	140200	64461720	8750	8750	8750	8750	0
296	20240716	140100	64461720	8750	8750	8750	8750	0
297	20240716	140000	64461720	8750	8750	8750	8750	0
298	20240716	135900	64461720	8750	8750	8750	8750	0
299	20240716	135800	64461720	8750	8750	8750	8750	0
300	20240716	135700	64461720	8750	8760	8760	8750	10
301	20240716	135600	64374170	8750	8750	8750	8750	0
302	20240716	135500	64374170	8750	8750	8750	8750	0
303	20240716	135400	64374170	8750	8750	8750	8750	0
304	20240716	135300	64374170	8750	8750	8750	8750	0
305	20240716	135200	64374170	8750	8750	8750	8750	0
306	20240716	135100	64374170	8750	8750	8750	8750	0
307	20240716	135000	64374170	8750	8750	8750	8750	0
308	20240716	134900	64374170	8750	8750	8750	8750	0
309	20240716	134800	64374170	8750	8750	8750	8750	0
310	20240716	134700	64374170	8750	8750	8750	8750	0
311	20240716	134600	64374170	8750	8750	8750	8750	0
312	20240716	134500	64374170	8750	8750	8750	8750	0
313	20240716	134400	64374170	8750	8750	8750	8750	0
314	20240716	134300	64374170	8750	8750	8750	8750	0
315	20240716	134200	64374170	8750	8750	8750	8750	0
316	20240716	134100	64374170	8750	8750	8750	8750	0
317	20240716	134000	64374170	8750	8750	8750	8750	0
318	20240716	133900	64374170	8750	8750	8750	8750	0
319	20240716	133800	64374170	8750	8750	8750	8750	0
320	20240716	133700	64374170	8750	8750	8750	8750	0
321	20240716	133600	64374170	8750	8750	8750	8750	51
322	20240716	133500	63927920	8750	8750	8750	8750	0
323	20240716	133400	63927920	8750	8750	8750	8750	0
324	20240716	133300	63927920	8750	8750	8750	8750	0
325	20240716	133200	63927920	8750	8750	8750	8750	0
326	20240716	133100	63927920	8750	8750	8750	8750	0
327	20240716	133000	63927920	8750	8750	8750	8750	0
328	20240716	132900	63927920	8750	8750	8750	8750	0
329	20240716	132800	63927920	8750	8750	8750	8750	0
330	20240716	132700	63927920	8750	8750	8750	8750	0
331	20240716	132600	63927920	8750	8750	8750	8750	2
332	20240716	132500	63910420	8740	8740	8740	8740	0
333	20240716	132400	63910420	8740	8740	8740	8740	0
334	20240716	132300	63910420	8740	8740	8740	8740	0
335	20240716	132200	63910420	8740	8740	8740	8740	0
336	20240716	132100	63910420	8740	8740	8740	8740	0
337	20240716	132000	63910420	8740	8740	8740	8740	0
338	20240716	131900	63910420	8740	8740	8740	8740	0
339	20240716	131800	63910420	8740	8740	8740	8740	0
340	20240716	131700	63910420	8740	8740	8740	8740	0
341	20240716	131600	63910420	8740	8740	8740	8740	0
342	20240716	131500	63910420	8740	8740	8740	8740	0
343	20240716	131400	63910420	8740	8740	8740	8740	0
344	20240716	131300	63910420	8740	8740	8740	8740	0
345	20240716	131200	63910420	8740	8740	8740	8740	0
346	20240716	131100	63910420	8740	8740	8740	8740	0
347	20240716	131000	63910420	8740	8740	8740	8740	0
348	20240716	130900	63910420	8740	8740	8740	8740	0
349	20240716	130800	63910420	8740	8740	8740	8740	0
350	20240716	130700	63910420	8740	8740	8740	8740	0
351	20240716	130600	63910420	8740	8740	8740	8740	0
352	20240716	130500	63910420	8740	8740	8740	8740	0
353	20240716	130400	63910420	8740	8740	8740	8740	0
354	20240716	130300	63910420	8740	8740	8740	8740	0
355	20240716	130200	63910420	8740	8740	8740	8740	0
356	20240716	130100	63910420	8740	8740	8740	8740	0
357	20240716	130000	63910420	8740	8740	8740	8740	0
358	20240716	125900	63910420	8740	8740	8740	8740	0
359	20240716	125800	63910420	8740	8740	8740	8740	0
360	20240716	125700	63910420	8740	8740	8740	8740	0
361	20240716	125600	63910420	8740	8740	8740	8740	0
362	20240716	125500	63910420	8740	8740	8740	8740	0
363	20240716	125400	63910420	8740	8740	8740	8740	0
364	20240716	125300	63910420	8740	8740	8740	8740	0
365	20240716	125200	63910420	8740	8740	8740	8740	0
366	20240716	125100	63910420	8740	8740	8740	8740	0
367	20240716	125000	63910420	8740	8740	8740	8740	0
368	20240716	124900	63910420	8740	8740	8740	8740	0
369	20240716	124800	63910420	8740	8740	8740	8740	0
370	20240716	124700	63910420	8740	8740	8740	8740	0
371	20240716	124600	63910420	8740	8740	8740	8740	0
372	20240716	124500	63910420	8740	8740	8740	8740	0
373	20240716	124400	63910420	8740	8740	8740	8740	0
374	20240716	124300	63910420	8740	8740	8740	8740	0
375	20240716	124200	63910420	8740	8740	8740	8740	0
376	20240716	124100	63910420	8740	8740	8740	8740	0
377	20240716	124000	63910420	8740	8740	8740	8740	0
378	20240716	123900	63910420	8740	8740	8740	8740	0
379	20240716	123800	63910420	8740	8740	8740	8740	0
380	20240716	123700	63910420	8740	8740	8740	8740	0
381	20240716	123600	63910420	8740	8770	8770	8740	492
382	20240716	123500	59605590	8770	8770	8770	8770	5
383	20240716	123400	59561740	8770	8770	8770	8770	0
384	20240716	123300	59561740	8770	8770	8770	8770	0
385	20240716	123200	59561740	8770	8770	8770	8770	0
386	20240716	123100	59561740	8770	8770	8770	8770	0
387	20240716	123000	59561740	8770	8770	8770	8770	0
388	20240716	122900	59561740	8770	8770	8770	8770	0
389	20240716	122800	59561740	8770	8770	8770	8770	0
390	20240716	122700	59561740	8770	8770	8770	8770	0
391	20240716	122600	59561740	8770	8770	8770	8770	0
392	20240716	122500	59561740	8770	8770	8770	8770	0
393	20240716	122400	59561740	8770	8770	8770	8770	0
394	20240716	122300	59561740	8770	8770	8770	8770	0
395	20240716	122200	59561740	8770	8770	8770	8770	0
396	20240716	122100	59561740	8770	8770	8770	8770	0
397	20240716	122000	59561740	8770	8770	8770	8770	0
398	20240716	121900	59561740	8770	8770	8770	8770	0
399	20240716	121800	59561740	8770	8770	8770	8770	0
400	20240716	121700	59561740	8770	8770	8770	8770	0
401	20240716	121600	59561740	8770	8770	8770	8770	0
402	20240716	121500	59561740	8770	8770	8770	8770	0
403	20240716	121400	59561740	8770	8770	8770	8770	0
404	20240716	121300	59561740	8770	8770	8770	8770	0
405	20240716	121200	59561740	8770	8770	8770	8770	0
406	20240716	121100	59561740	8770	8770	8770	8770	0
407	20240716	121000	59561740	8770	8770	8770	8770	0
408	20240716	120900	59561740	8770	8770	8770	8770	0
409	20240716	120800	59561740	8770	8770	8770	8770	0
410	20240716	120700	59561740	8770	8770	8770	8770	0
411	20240716	120600	59561740	8770	8770	8770	8770	0
412	20240716	120500	59561740	8770	8770	8770	8770	0
413	20240716	120400	59561740	8770	8770	8770	8770	0
414	20240716	120300	59561740	8770	8770	8770	8770	0
415	20240716	120200	59561740	8770	8770	8770	8770	0
416	20240716	120100	59561740	8770	8770	8770	8770	0
417	20240716	120000	59561740	8770	8770	8770	8770	1
418	20240716	115900	59552970	8770	8770	8770	8770	0
419	20240716	115800	59552970	8770	8770	8770	8770	0
420	20240716	115700	59552970	8770	8770	8770	8770	0
421	20240716	115600	59552970	8770	8770	8770	8770	0
422	20240716	115500	59552970	8770	8770	8770	8770	0
423	20240716	115400	59552970	8770	8770	8770	8770	0
424	20240716	115300	59552970	8770	8770	8770	8770	0
425	20240716	115200	59552970	8770	8770	8770	8770	0
426	20240716	115100	59552970	8770	8770	8770	8770	250
427	20240716	115000	57360470	8770	8770	8770	8770	120
428	20240716	114900	56308070	8770	8770	8770	8770	0
429	20240716	114800	56308070	8770	8770	8770	8770	100
430	20240716	114700	55431070	8770	8770	8770	8770	0
431	20240716	114600	55431070	8770	8770	8770	8770	150
432	20240716	114500	54115570	8770	8770	8770	8770	0
433	20240716	114400	54115570	8770	8770	8770	8770	70
434	20240716	114300	53501670	8770	8770	8770	8770	0
435	20240716	114200	53501670	8770	8770	8770	8770	0
436	20240716	114100	53501670	8770	8770	8770	8770	0
437	20240716	114000	53501670	8770	8770	8770	8770	0
438	20240716	113900	53501670	8770	8770	8770	8770	0
439	20240716	113800	53501670	8770	8770	8770	8770	0
440	20240716	113700	53501670	8770	8770	8770	8770	0
441	20240716	113600	53501670	8770	8770	8770	8770	0
442	20240716	113500	53501670	8770	8770	8770	8770	0
443	20240716	113400	53501670	8770	8770	8770	8770	0
444	20240716	113300	53501670	8770	8770	8770	8770	0
445	20240716	113200	53501670	8770	8770	8770	8770	0
446	20240716	113100	53501670	8770	8770	8770	8770	0
447	20240716	113000	53501670	8770	8770	8770	8770	0
448	20240716	112900	53501670	8770	8770	8770	8770	0
449	20240716	112800	53501670	8770	8770	8770	8770	0
450	20240716	112700	53501670	8770	8770	8770	8770	0
451	20240716	112600	53501670	8770	8770	8770	8770	0
452	20240716	112500	53501670	8770	8770	8770	8770	0
453	20240716	112400	53501670	8770	8770	8770	8770	0
454	20240716	112300	53501670	8770	8770	8770	8770	0
455	20240716	112200	53501670	8770	8760	8770	8760	1000
456	20240716	112100	44739240	8760	8760	8760	8760	0
457	20240716	112000	44739240	8760	8760	8760	8760	0
458	20240716	111900	44739240	8760	8760	8760	8760	0
459	20240716	111800	44739240	8760	8760	8760	8760	0
460	20240716	111700	44739240	8760	8770	8770	8750	2934
461	20240716	111600	19042530	8770	8770	8770	8770	0
462	20240716	111500	19042530	8770	8770	8770	8770	0
463	20240716	111400	19042530	8770	8770	8770	8770	40
464	20240716	111300	18691730	8800	8800	8800	8800	0
465	20240716	111200	18691730	8800	8800	8800	8800	0
466	20240716	111100	18691730	8800	8800	8800	8800	0
467	20240716	111000	18691730	8800	8800	8800	8800	0
468	20240716	110900	18691730	8800	8800	8800	8800	0
469	20240716	110800	18691730	8800	8800	8800	8800	0
470	20240716	110700	18691730	8800	8800	8800	8800	0
471	20240716	110600	18691730	8800	8800	8800	8800	0
472	20240716	110500	18691730	8800	8800	8800	8800	0
473	20240716	110400	18691730	8800	8800	8800	8800	0
474	20240716	110300	18691730	8800	8800	8800	8800	0
475	20240716	110200	18691730	8800	8800	8800	8800	0
476	20240716	110100	18691730	8800	8800	8800	8800	30
477	20240716	110000	18427730	8800	8800	8800	8800	0
478	20240716	105900	18427730	8800	8800	8800	8800	350
479	20240716	105800	15347730	8800	8800	8800	8800	0
480	20240716	105700	15347730	8800	8800	8800	8800	0
481	20240716	105600	15347730	8800	8760	8800	8760	139
482	20240716	105500	14124890	8760	8760	8760	8760	0
483	20240716	105400	14124890	8760	8760	8760	8760	0
484	20240716	105300	14124890	8760	8760	8760	8760	0
485	20240716	105200	14124890	8760	8760	8760	8760	0
486	20240716	105100	14124890	8760	8760	8760	8760	110
487	20240716	105000	13161290	8760	8750	8760	8750	50
488	20240716	104900	12723340	8740	8740	8740	8740	0
489	20240716	104800	12723340	8740	8750	8750	8740	3
490	20240716	104700	12697110	8740	8740	8740	8740	0
491	20240716	104600	12697110	8740	8740	8740	8740	0
492	20240716	104500	12697110	8740	8740	8740	8740	0
493	20240716	104400	12697110	8740	8740	8740	8740	0
494	20240716	104300	12697110	8740	8740	8740	8740	0
495	20240716	104200	12697110	8740	8740	8740	8740	7
496	20240716	104100	12635930	8740	8740	8740	8740	0
497	20240716	104000	12635930	8740	8740	8740	8740	0
498	20240716	103900	12635930	8740	8740	8740	8740	0
499	20240716	103800	12635930	8740	8740	8740	8740	0
500	20240716	103700	12635930	8740	8740	8740	8740	0
501	20240716	103600	12635930	8740	8740	8740	8740	0
502	20240716	103500	12635930	8740	8740	8740	8740	0
503	20240716	103400	12635930	8740	8740	8740	8740	0
504	20240716	103300	12635930	8740	8740	8740	8740	0
505	20240716	103200	12635930	8740	8740	8740	8740	101
506	20240716	103100	11753190	8750	8750	8750	8750	0
507	20240716	103000	11753190	8750	8750	8750	8750	0
508	20240716	102900	11753190	8750	8750	8750	8750	0
509	20240716	102800	11753190	8750	8750	8750	8750	0
510	20240716	102700	11753190	8750	8750	8750	8750	0
511	20240716	102600	11753190	8750	8750	8750	8750	0
512	20240716	102500	11753190	8750	8750	8750	8750	0
513	20240716	102400	11753190	8750	8750	8750	8750	0
514	20240716	102300	11753190	8750	8750	8750	8750	0
515	20240716	102200	11753190	8750	8750	8750	8750	0
516	20240716	102100	11753190	8750	8750	8750	8750	52
517	20240716	102000	11298190	8760	8760	8760	8760	0
518	20240716	101900	11298190	8760	8760	8760	8760	0
519	20240716	101800	11298190	8760	8760	8760	8760	0
520	20240716	101700	11298190	8760	8760	8760	8760	0
521	20240716	101600	11298190	8760	8760	8760	8760	2
522	20240716	101500	11280670	8760	8760	8760	8760	0
523	20240716	101400	11280670	8760	8760	8760	8760	0
524	20240716	101300	11280670	8760	8760	8760	8760	0
525	20240716	101200	11280670	8760	8760	8760	8760	15
526	20240716	101100	11149270	8760	8760	8760	8760	0
527	20240716	101000	11149270	8760	8760	8760	8760	0
528	20240716	100900	11149270	8760	8760	8760	8760	1
529	20240716	100800	11140510	8760	8760	8760	8760	0
530	20240716	100700	11140510	8760	8760	8760	8760	0
531	20240716	100600	11140510	8760	8760	8760	8760	0
532	20240716	100500	11140510	8760	8760	8760	8760	1
533	20240716	100400	11131750	8760	8760	8760	8760	0
534	20240716	100300	11131750	8760	8760	8760	8760	1
535	20240716	100200	11122990	8760	8760	8760	8760	2
536	20240716	100100	11105470	8750	8750	8750	8750	31
537	20240716	100000	10834220	8760	8760	8760	8760	0
538	20240716	095900	10834220	8760	8760	8760	8760	0
539	20240716	095800	10834220	8760	8760	8760	8760	0
540	20240716	095700	10834220	8760	8760	8760	8760	0
541	20240716	095600	10834220	8760	8760	8760	8760	0
542	20240716	095500	10834220	8760	8760	8760	8760	0
543	20240716	095400	10834220	8760	8760	8760	8760	1
544	20240716	095300	10825460	8760	8760	8760	8760	10
545	20240716	095200	10737860	8760	8760	8760	8760	0
546	20240716	095100	10737860	8760	8760	8760	8760	1
547	20240716	095000	10729100	8760	8760	8760	8760	5
548	20240716	094900	10685300	8760	8760	8760	8760	1
549	20240716	094800	10676540	8760	8740	8760	8740	133
550	20240716	094700	9512120	8740	8740	8740	8740	23
551	20240716	094600	9311100	8740	8740	8740	8740	2
552	20240716	094500	9293620	8740	8740	8740	8740	0
553	20240716	094400	9293620	8740	8740	8740	8740	1
554	20240716	094300	9284880	8740	8740	8740	8740	0
555	20240716	094200	9284880	8740	8740	8740	8740	54
556	20240716	094100	8812920	8750	8750	8750	8750	0
557	20240716	094000	8812920	8750	8750	8750	8750	0
558	20240716	093900	8812920	8750	8750	8750	8750	0
559	20240716	093800	8812920	8750	8750	8750	8750	1
560	20240716	093700	8804170	8740	8740	8740	8740	0
561	20240716	093600	8804170	8740	8740	8740	8740	0
562	20240716	093500	8804170	8740	8740	8740	8740	282
563	20240716	093400	6339490	8760	8750	8760	8750	20
564	20240716	093300	6164390	8750	8750	8750	8750	0
565	20240716	093200	6164390	8750	8750	8750	8750	0
566	20240716	093100	6164390	8750	8740	8750	8740	3
567	20240716	093000	6138150	8740	8740	8740	8740	0
568	20240716	092900	6138150	8740	8740	8740	8740	0
569	20240716	092800	6138150	8740	8740	8740	8740	0
570	20240716	092700	6138150	8740	8750	8750	8740	200
571	20240716	092600	4390010	8760	8760	8760	8760	0
572	20240716	092500	4390010	8760	8760	8760	8760	42
573	20240716	092400	4022090	8760	8760	8760	8760	0
574	20240716	092300	4022090	8760	8760	8760	8760	0
575	20240716	092200	4022090	8760	8760	8760	8760	85
576	20240716	092100	3277490	8760	8760	8760	8760	0
577	20240716	092000	3277490	8760	8760	8760	8760	0
578	20240716	091900	3277490	8760	8760	8760	8760	0
579	20240716	091800	3277490	8760	8760	8760	8760	0
580	20240716	091700	3277490	8760	8760	8760	8760	2
581	20240716	091600	3259970	8760	8760	8760	8760	200
582	20240716	091500	1507970	8760	8760	8760	8760	0
583	20240716	091400	1507970	8760	8760	8760	8760	0
584	20240716	091300	1507970	8760	8760	8760	8760	0
585	20240716	091200	1507970	8760	8760	8760	8760	0
586	20240716	091100	1507970	8760	8760	8760	8760	0
587	20240716	091000	1507970	8760	8760	8760	8760	0
588	20240716	090900	1507970	8760	8760	8760	8760	0
589	20240716	090800	1507970	8760	8760	8760	8760	0
590	20240716	090700	1507970	8760	8760	8760	8760	17
591	20240716	090600	1359050	8760	8780	8780	8760	100
592	20240716	090500	483030	8780	8780	8780	8780	0
593	20240716	090400	483030	8780	8780	8780	8780	0
594	20240716	090300	483030	8780	8780	8780	8780	0
595	20240716	090200	483030	8780	8780	8780	8780	0
596	20240716	090100	483030	8780	8780	8780	8780	43
597	20240716	090000	105490	8790	8800	8800	8790	12