KissMeData/004080/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184100	118425550	14010	14010	14010	14010	27
3	20240718	184000	118425550	14010	14010	14010	14010	0
4	20240718	183900	118425550	14010	14010	14010	14010	0
5	20240718	183800	118425550	14010	14010	14010	14010	0
6	20240718	183700	118425550	14010	14010	14010	14010	0
7	20240718	183600	118425550	14010	14010	14010	14010	0
8	20240718	183500	118425550	14010	14010	14010	14010	0
9	20240718	183400	118425550	14010	14010	14010	14010	0
10	20240718	183300	118425550	14010	14010	14010	14010	0
11	20240718	183200	118425550	14010	14010	14010	14010	0
12	20240718	183100	118425550	14010	14010	14010	14010	0
13	20240718	183000	118425550	14010	14010	14010	14010	0
14	20240718	182900	118425550	14010	14010	14010	14010	0
15	20240718	182800	118425550	14010	14010	14010	14010	0
16	20240718	182700	118425550	14010	14010	14010	14010	0
17	20240718	182600	118425550	14010	14010	14010	14010	0
18	20240718	182500	118425550	14010	14010	14010	14010	0
19	20240718	182400	118425550	14010	14010	14010	14010	0
20	20240718	182300	118425550	14010	14010	14010	14010	0
21	20240718	182200	118425550	14010	14010	14010	14010	0
22	20240718	182100	118425550	14010	14010	14010	14010	0
23	20240718	182000	118425550	14010	14010	14010	14010	0
24	20240718	181900	118425550	14010	14010	14010	14010	0
25	20240718	181800	118425550	14010	14010	14010	14010	0
26	20240718	181700	118425550	14010	14010	14010	14010	0
27	20240718	181600	118425550	14010	14010	14010	14010	0
28	20240718	181500	118425550	14010	14010	14010	14010	0
29	20240718	181400	118425550	14010	14010	14010	14010	0
30	20240718	181300	118425550	14010	14010	14010	14010	0
31	20240718	181200	118425550	14010	14010	14010	14010	0
32	20240718	181100	118425550	14010	14010	14010	14010	27
33	20240718	181000	118425550	14010	14010	14010	14010	0
34	20240718	180900	118425550	14010	14010	14010	14010	0
35	20240718	180800	118425550	14010	14010	14010	14010	0
36	20240718	180700	118425550	14010	14010	14010	14010	0
37	20240718	180600	118425550	14010	14010	14010	14010	0
38	20240718	180500	118425550	14010	14010	14010	14010	0
39	20240718	180400	118425550	14010	14010	14010	14010	0
40	20240718	180300	118425550	14010	14010	14010	14010	0
41	20240718	180200	118425550	14010	14010	14010	14010	0
42	20240718	180100	118425550	14010	14010	14010	14010	0
43	20240718	180000	118425550	14010	14010	14010	14010	0
44	20240718	175900	118425550	14010	14010	14010	14010	0
45	20240718	175800	118425550	14010	14010	14010	14010	0
46	20240718	175700	118425550	14010	14010	14010	14010	0
47	20240718	175600	118425550	14010	14010	14010	14010	0
48	20240718	175500	118425550	14010	14010	14010	14010	0
49	20240718	175400	118425550	14010	14010	14010	14010	0
50	20240718	175300	118425550	14010	14010	14010	14010	0
51	20240718	175200	118425550	14010	14010	14010	14010	0
52	20240718	175100	118425550	14010	14010	14010	14010	0
53	20240718	175000	118425550	14010	14010	14010	14010	0
54	20240718	174900	118425550	14010	14010	14010	14010	0
55	20240718	174800	118425550	14010	14010	14010	14010	0
56	20240718	174700	118425550	14010	14010	14010	14010	0
57	20240718	174600	118425550	14010	14010	14010	14010	0
58	20240718	174500	118425550	14010	14010	14010	14010	0
59	20240718	174400	118425550	14010	14010	14010	14010	0
60	20240718	174300	118425550	14010	14010	14010	14010	0
61	20240718	174200	118425550	14010	14010	14010	14010	0
62	20240718	174100	118425550	14010	14010	14010	14010	27
63	20240718	174000	118425550	14010	14010	14010	14010	0
64	20240718	173900	118425550	14010	14010	14010	14010	0
65	20240718	173800	118425550	14010	14010	14010	14010	0
66	20240718	173700	118425550	14010	14010	14010	14010	0
67	20240718	173600	118425550	14010	14010	14010	14010	0
68	20240718	173500	118425550	14010	14010	14010	14010	0
69	20240718	173400	118425550	14010	14010	14010	14010	0
70	20240718	173300	118425550	14010	14010	14010	14010	0
71	20240718	173200	118425550	14010	14010	14010	14010	0
72	20240718	173100	118425550	14010	14010	14010	14010	0
73	20240718	173000	118425550	14010	14010	14010	14010	0
74	20240718	172900	118425550	14010	14010	14010	14010	0
75	20240718	172800	118425550	14010	14010	14010	14010	0
76	20240718	172700	118425550	14010	14010	14010	14010	0
77	20240718	172600	118425550	14010	14010	14010	14010	0
78	20240718	172500	118425550	14010	14010	14010	14010	0
79	20240718	172400	118425550	14010	14010	14010	14010	0
80	20240718	172300	118425550	14010	14010	14010	14010	0
81	20240718	172200	118425550	14010	14010	14010	14010	0
82	20240718	172100	118425550	14010	14010	14010	14010	0
83	20240718	172000	118425550	14010	14010	14010	14010	0
84	20240718	171900	118425550	14010	14010	14010	14010	0
85	20240718	171800	118425550	14010	14010	14010	14010	0
86	20240718	171700	118425550	14010	14010	14010	14010	0
87	20240718	171600	118425550	14010	14010	14010	14010	0
88	20240718	171500	118425550	14010	14010	14010	14010	0
89	20240718	171400	118425550	14010	14010	14010	14010	0
90	20240718	171300	118425550	14010	14010	14010	14010	0
91	20240718	171200	118425550	14010	14010	14010	14010	0
92	20240718	171100	118425550	14010	14010	14010	14010	27
93	20240718	171000	118425550	14010	14010	14010	14010	0
94	20240718	170900	118425550	14010	14010	14010	14010	0
95	20240718	170800	118425550	14010	14010	14010	14010	0
96	20240718	170700	118425550	14010	14010	14010	14010	0
97	20240718	170600	118425550	14010	14010	14010	14010	0
98	20240718	170500	118425550	14010	14010	14010	14010	0
99	20240718	170400	118425550	14010	14010	14010	14010	0
100	20240718	170300	118425550	14010	14010	14010	14010	0
101	20240718	170200	118425550	14010	14010	14010	14010	0
102	20240718	170100	118425550	14010	14010	14010	14010	0
103	20240718	170000	118425550	14010	14010	14010	14010	0
104	20240718	165900	118425550	14010	14010	14010	14010	0
105	20240718	165800	118425550	14010	14010	14010	14010	0
106	20240718	165700	118425550	14010	14010	14010	14010	0
107	20240718	165600	118425550	14010	14010	14010	14010	0
108	20240718	165500	118425550	14010	14010	14010	14010	0
109	20240718	165400	118425550	14010	14010	14010	14010	0
110	20240718	165300	118425550	14010	14010	14010	14010	0
111	20240718	165200	118425550	14010	14010	14010	14010	0
112	20240718	165100	118425550	14010	14010	14010	14010	0
113	20240718	165000	118425550	14010	14010	14010	14010	0
114	20240718	164900	118425550	14010	14010	14010	14010	0
115	20240718	164800	118425550	14010	14010	14010	14010	0
116	20240718	164700	118425550	14010	14010	14010	14010	0
117	20240718	164600	118425550	14010	14010	14010	14010	0
118	20240718	164500	118425550	14010	14010	14010	14010	0
119	20240718	164400	118425550	14010	14010	14010	14010	0
120	20240718	164300	118425550	14010	14010	14010	14010	0
121	20240718	164200	118425550	14010	14010	14010	14010	0
122	20240718	164100	118425550	14010	14010	14010	14010	27
123	20240718	164000	118425550	14010	14010	14010	14010	0
124	20240718	163900	118425550	14010	14010	14010	14010	0
125	20240718	163800	118425550	14010	14010	14010	14010	0
126	20240718	163700	118425550	14010	14010	14010	14010	0
127	20240718	163600	118425550	14010	14010	14010	14010	0
128	20240718	163500	118425550	14010	14010	14010	14010	0
129	20240718	163400	118425550	14010	14010	14010	14010	0
130	20240718	163300	118425550	14010	14010	14010	14010	0
131	20240718	163200	118425550	14010	14010	14010	14010	0
132	20240718	163100	118425550	14010	14010	14010	14010	0
133	20240718	163000	118425550	14010	14010	14010	14010	0
134	20240718	162900	118425550	14010	14010	14010	14010	0
135	20240718	162800	118425550	14010	14010	14010	14010	0
136	20240718	162700	118425550	14010	14010	14010	14010	0
137	20240718	162600	118425550	14010	14010	14010	14010	0
138	20240718	162500	118425550	14010	14010	14010	14010	0
139	20240718	162400	118425550	14010	14010	14010	14010	0
140	20240718	162300	118425550	14010	14010	14010	14010	0
141	20240718	162200	118425550	14010	14010	14010	14010	0
142	20240718	162100	118425550	14010	14010	14010	14010	0
143	20240718	162000	118425550	14010	14010	14010	14010	0
144	20240718	161900	118425550	14010	14010	14010	14010	0
145	20240718	161800	118425550	14010	14010	14010	14010	0
146	20240718	161700	118425550	14010	14010	14010	14010	0
147	20240718	161600	118425550	14010	14010	14010	14010	0
148	20240718	161500	118425550	14010	14010	14010	14010	0
149	20240718	161400	118425550	14010	14010	14010	14010	0
150	20240718	161300	118425550	14010	14010	14010	14010	0
151	20240718	161200	118425550	14010	14010	14010	14010	0
152	20240718	161100	118425550	14010	14010	14010	14010	27
153	20240718	161000	118425550	14010	14010	14010	14010	0
154	20240718	160900	118425550	14010	14010	14010	14010	0
155	20240718	160800	118425550	14010	14010	14010	14010	0
156	20240718	160700	118425550	14010	14010	14010	14010	0
157	20240718	160600	118425550	14010	14010	14010	14010	0
158	20240718	160500	118425550	14010	14010	14010	14010	0
159	20240718	160400	118425550	14010	14010	14010	14010	0
160	20240718	160300	118425550	14010	14010	14010	14010	0
161	20240718	160200	118425550	14010	14010	14010	14010	0
162	20240718	160100	118425550	14010	14010	14010	14010	0
163	20240718	160000	118425550	14010	14010	14010	14010	0
164	20240718	155900	118425550	14010	14010	14010	14010	0
165	20240718	155800	118425550	14010	14010	14010	14010	0
166	20240718	155700	118425550	14010	14010	14010	14010	0
167	20240718	155600	118425550	14010	14010	14010	14010	0
168	20240718	155500	118425550	14010	14010	14010	14010	0
169	20240718	155400	118425550	14010	14010	14010	14010	0
170	20240718	155300	118425550	14010	14010	14010	14010	0
171	20240718	155200	118425550	14010	14010	14010	14010	0
172	20240718	155100	118425550	14010	14010	14010	14010	0
173	20240718	155000	118425550	14010	14010	14010	14010	0
174	20240718	154900	118425550	14010	14010	14010	14010	0
175	20240718	154800	118425550	14010	14010	14010	14010	0
176	20240718	154700	118425550	14010	14010	14010	14010	0
177	20240718	154600	118425550	14010	14010	14010	14010	0
178	20240718	154500	118425550	14010	14010	14010	14010	0
179	20240718	154400	118425550	14010	14010	14010	14010	0
180	20240718	154300	118425550	14010	14010	14010	14010	0
181	20240718	154200	118425550	14010	14010	14010	14010	0
182	20240718	154100	118425550	14010	14010	14010	14010	27
183	20240718	154000	118425550	14010	14010	14010	14010	0
184	20240718	153900	118425550	14010	14010	14010	14010	0
185	20240718	153800	118425550	14010	14010	14010	14010	0
186	20240718	153700	118425550	14010	14010	14010	14010	0
187	20240718	153600	118425550	14010	14010	14010	14010	0
188	20240718	153500	118425550	14010	14010	14010	14010	0
189	20240718	153400	118425550	14010	14010	14010	14010	0
190	20240718	153300	118425550	14010	14010	14010	14010	0
191	20240718	153200	118425550	14010	14010	14010	14010	0
192	20240718	153100	118425550	14010	14010	14010	14010	0
193	20240718	153000	118425550	14010	14010	14010	14010	27
194	20240718	152900	118047280	13990	13990	13990	13990	0
195	20240718	152800	118047280	13990	13990	13990	13990	0
196	20240718	152700	118047280	13990	13990	13990	13990	0
197	20240718	152600	118047280	13990	13990	13990	13990	0
198	20240718	152500	118047280	13990	13990	13990	13990	0
199	20240718	152400	118047280	13990	13990	13990	13990	0
200	20240718	152300	118047280	13990	13990	13990	13990	0
201	20240718	152200	118047280	13990	13990	13990	13990	0
202	20240718	152100	118047280	13990	13990	13990	13990	0
203	20240718	152000	118047280	13990	13990	13990	13990	0
204	20240718	151900	118047280	13990	14000	14010	13990	182
205	20240718	151800	115499190	13990	13980	13990	13980	1020
206	20240718	151700	101237420	13980	13980	13980	13980	200
207	20240718	151600	98441420	13980	13980	13980	13980	0
208	20240718	151500	98441420	13980	13980	13980	13980	0
209	20240718	151400	98441420	13980	13980	13980	13980	0
210	20240718	151300	98441420	13980	13980	13980	13980	300
211	20240718	151200	94247420	13970	13970	13970	13970	0
212	20240718	151100	94247420	13970	13970	13970	13970	400
213	20240718	151000	88659420	13950	13950	13950	13950	11
214	20240718	150900	88505970	13960	13960	13960	13960	0
215	20240718	150800	88505970	13960	13960	13960	13960	0
216	20240718	150700	88505970	13960	13950	13960	13950	357
217	20240718	150600	83523820	13950	13950	13950	13950	300
218	20240718	150500	79338820	13950	13940	13950	13940	500
219	20240718	150400	72367430	13900	13900	13900	13900	0
220	20240718	150300	72367430	13900	13900	13900	13900	0
221	20240718	150200	72367430	13900	13890	13900	13890	606
222	20240718	150100	63944040	13900	13900	13900	13900	0
223	20240718	150000	63944040	13900	13900	13900	13900	0
224	20240718	145900	63944040	13900	13900	13900	13900	0
225	20240718	145800	63944040	13900	13900	13900	13900	0
226	20240718	145700	63944040	13900	13900	13900	13900	0
227	20240718	145600	63944040	13900	13900	13900	13900	0
228	20240718	145500	63944040	13900	13900	13900	13900	0
229	20240718	145400	63944040	13900	13900	13900	13900	0
230	20240718	145300	63944040	13900	13900	13900	13900	0
231	20240718	145200	63944040	13900	13900	13900	13900	0
232	20240718	145100	63944040	13900	13900	13900	13900	0
233	20240718	145000	63944040	13900	13900	13900	13900	0
234	20240718	144900	63944040	13900	13900	13900	13900	0
235	20240718	144800	63944040	13900	13900	13900	13900	0
236	20240718	144700	63944040	13900	13900	13900	13900	0
237	20240718	144600	63944040	13900	13900	13900	13900	0
238	20240718	144500	63944040	13900	13900	13900	13900	0
239	20240718	144400	63944040	13900	13900	13900	13900	0
240	20240718	144300	63944040	13900	13900	13900	13900	0
241	20240718	144200	63944040	13900	13900	13900	13900	0
242	20240718	144100	63944040	13900	13900	13900	13900	0
243	20240718	144000	63944040	13900	13900	13900	13900	0
244	20240718	143900	63944040	13900	13900	13900	13900	0
245	20240718	143800	63944040	13900	13900	13900	13900	0
246	20240718	143700	63944040	13900	13900	13900	13900	0
247	20240718	143600	63944040	13900	13900	13900	13900	0
248	20240718	143500	63944040	13900	13900	13900	13900	0
249	20240718	143400	63944040	13900	13900	13900	13900	0
250	20240718	143300	63944040	13900	13900	13900	13900	1
251	20240718	143200	63930140	13900	13900	13900	13900	0
252	20240718	143100	63930140	13900	13900	13900	13900	0
253	20240718	143000	63930140	13900	13900	13900	13900	0
254	20240718	142900	63930140	13900	13900	13900	13900	0
255	20240718	142800	63930140	13900	13900	13900	13900	0
256	20240718	142700	63930140	13900	13900	13900	13900	0
257	20240718	142600	63930140	13900	13900	13900	13900	0
258	20240718	142500	63930140	13900	13900	13900	13900	0
259	20240718	142400	63930140	13900	13900	13900	13900	0
260	20240718	142300	63930140	13900	13900	13900	13900	0
261	20240718	142200	63930140	13900	13900	13900	13900	0
262	20240718	142100	63930140	13900	13900	13900	13900	0
263	20240718	142000	63930140	13900	13900	13900	13900	0
264	20240718	141900	63930140	13900	13900	13900	13900	0
265	20240718	141800	63930140	13900	13900	13900	13900	0
266	20240718	141700	63930140	13900	13900	13900	13900	0
267	20240718	141600	63930140	13900	13900	13900	13900	0
268	20240718	141500	63930140	13900	13900	13900	13900	0
269	20240718	141400	63930140	13900	13900	13900	13900	0
270	20240718	141300	63930140	13900	13900	13900	13900	0
271	20240718	141200	63930140	13900	13900	13900	13900	0
272	20240718	141100	63930140	13900	13900	13900	13900	0
273	20240718	141000	63930140	13900	13900	13900	13900	0
274	20240718	140900	63930140	13900	13900	13900	13900	0
275	20240718	140800	63930140	13900	13900	13900	13900	0
276	20240718	140700	63930140	13900	13900	13900	13900	0
277	20240718	140600	63930140	13900	13900	13900	13900	0
278	20240718	140500	63930140	13900	13900	13900	13900	0
279	20240718	140400	63930140	13900	13900	13900	13900	0
280	20240718	140300	63930140	13900	13900	13900	13900	0
281	20240718	140200	63930140	13900	13900	13900	13900	0
282	20240718	140100	63930140	13900	13900	13900	13900	0
283	20240718	140000	63930140	13900	13900	13900	13900	0
284	20240718	135900	63930140	13900	13900	13900	13900	0
285	20240718	135800	63930140	13900	13900	13900	13900	0
286	20240718	135700	63930140	13900	13900	13900	13900	100
287	20240718	135600	62540140	13860	13860	13860	13860	0
288	20240718	135500	62540140	13860	13860	13860	13860	0
289	20240718	135400	62540140	13860	13860	13860	13860	0
290	20240718	135300	62540140	13860	13860	13860	13860	0
291	20240718	135200	62540140	13860	13860	13860	13860	0
292	20240718	135100	62540140	13860	13860	13860	13860	0
293	20240718	135000	62540140	13860	13860	13860	13860	0
294	20240718	134900	62540140	13860	13860	13860	13860	0
295	20240718	134800	62540140	13860	13860	13860	13860	0
296	20240718	134700	62540140	13860	13860	13860	13860	0
297	20240718	134600	62540140	13860	13860	13860	13860	0
298	20240718	134500	62540140	13860	13860	13860	13860	0
299	20240718	134400	62540140	13860	13860	13860	13860	0
300	20240718	134300	62540140	13860	13860	13860	13860	0
301	20240718	134200	62540140	13860	13860	13860	13860	0
302	20240718	134100	62540140	13860	13860	13860	13860	0
303	20240718	134000	62540140	13860	13860	13860	13860	0
304	20240718	133900	62540140	13860	13860	13860	13860	0
305	20240718	133800	62540140	13860	13870	13870	13860	55
306	20240718	133700	61777790	13880	13880	13880	13880	0
307	20240718	133600	61777790	13880	13880	13880	13880	0
308	20240718	133500	61777790	13880	13880	13880	13880	34
309	20240718	133400	61305870	13880	13880	13880	13880	0
310	20240718	133300	61305870	13880	13880	13880	13880	0
311	20240718	133200	61305870	13880	13880	13880	13880	0
312	20240718	133100	61305870	13880	13880	13880	13880	0
313	20240718	133000	61305870	13880	13880	13880	13880	5
314	20240718	132900	61236470	13900	13900	13900	13900	5
315	20240718	132800	61166970	13900	13900	13900	13900	0
316	20240718	132700	61166970	13900	13900	13900	13900	0
317	20240718	132600	61166970	13900	13900	13900	13900	0
318	20240718	132500	61166970	13900	13900	13900	13900	0
319	20240718	132400	61166970	13900	13900	13900	13900	0
320	20240718	132300	61166970	13900	13900	13900	13900	0
321	20240718	132200	61166970	13900	13900	13900	13900	0
322	20240718	132100	61166970	13900	13900	13900	13900	0
323	20240718	132000	61166970	13900	13900	13900	13900	0
324	20240718	131900	61166970	13900	13900	13900	13900	0
325	20240718	131800	61166970	13900	13900	13900	13900	0
326	20240718	131700	61166970	13900	13900	13900	13900	0
327	20240718	131600	61166970	13900	13900	13900	13900	0
328	20240718	131500	61166970	13900	13900	13900	13900	0
329	20240718	131400	61166970	13900	13900	13900	13900	0
330	20240718	131300	61166970	13900	13900	13900	13900	0
331	20240718	131200	61166970	13900	13900	13900	13900	0
332	20240718	131100	61166970	13900	13900	13900	13900	0
333	20240718	131000	61166970	13900	13900	13900	13900	0
334	20240718	130900	61166970	13900	13900	13900	13900	0
335	20240718	130800	61166970	13900	13900	13900	13900	0
336	20240718	130700	61166970	13900	13900	13900	13900	0
337	20240718	130600	61166970	13900	13900	13900	13900	0
338	20240718	130500	61166970	13900	13900	13900	13900	0
339	20240718	130400	61166970	13900	13900	13900	13900	0
340	20240718	130300	61166970	13900	13900	13900	13900	0
341	20240718	130200	61166970	13900	13900	13900	13900	0
342	20240718	130100	61166970	13900	13900	13900	13900	0
343	20240718	130000	61166970	13900	13900	13900	13900	0
344	20240718	125900	61166970	13900	13900	13900	13900	0
345	20240718	125800	61166970	13900	13900	13900	13900	0
346	20240718	125700	61166970	13900	13900	13900	13900	0
347	20240718	125600	61166970	13900	13900	13900	13900	0
348	20240718	125500	61166970	13900	13900	13900	13900	0
349	20240718	125400	61166970	13900	13900	13900	13900	0
350	20240718	125300	61166970	13900	13900	13900	13900	0
351	20240718	125200	61166970	13900	13900	13900	13900	0
352	20240718	125100	61166970	13900	13900	13900	13900	0
353	20240718	125000	61166970	13900	13900	13900	13900	0
354	20240718	124900	61166970	13900	13900	13900	13900	0
355	20240718	124800	61166970	13900	13900	13900	13900	0
356	20240718	124700	61166970	13900	13900	13900	13900	0
357	20240718	124600	61166970	13900	13900	13900	13900	0
358	20240718	124500	61166970	13900	13900	13900	13900	0
359	20240718	124400	61166970	13900	13900	13900	13900	0
360	20240718	124300	61166970	13900	13900	13900	13900	0
361	20240718	124200	61166970	13900	13900	13900	13900	0
362	20240718	124100	61166970	13900	13900	13900	13900	0
363	20240718	124000	61166970	13900	13900	13900	13900	0
364	20240718	123900	61166970	13900	13900	13900	13900	0
365	20240718	123800	61166970	13900	13900	13900	13900	0
366	20240718	123700	61166970	13900	13900	13900	13900	0
367	20240718	123600	61166970	13900	13900	13900	13900	0
368	20240718	123500	61166970	13900	13900	13900	13900	0
369	20240718	123400	61166970	13900	13900	13900	13900	0
370	20240718	123300	61166970	13900	13900	13900	13900	0
371	20240718	123200	61166970	13900	13900	13900	13900	0
372	20240718	123100	61166970	13900	13900	13900	13900	0
373	20240718	123000	61166970	13900	13900	13900	13900	0
374	20240718	122900	61166970	13900	13900	13900	13900	0
375	20240718	122800	61166970	13900	13900	13900	13900	0
376	20240718	122700	61166970	13900	13900	13900	13900	0
377	20240718	122600	61166970	13900	13900	13900	13900	0
378	20240718	122500	61166970	13900	13900	13900	13900	0
379	20240718	122400	61166970	13900	13900	13900	13900	0
380	20240718	122300	61166970	13900	13900	13900	13900	0
381	20240718	122200	61166970	13900	13900	13900	13900	0
382	20240718	122100	61166970	13900	13900	13900	13900	0
383	20240718	122000	61166970	13900	13900	13900	13900	0
384	20240718	121900	61166970	13900	13900	13900	13900	0
385	20240718	121800	61166970	13900	13900	13900	13900	0
386	20240718	121700	61166970	13900	13900	13900	13900	0
387	20240718	121600	61166970	13900	13900	13900	13900	0
388	20240718	121500	61166970	13900	13900	13900	13900	0
389	20240718	121400	61166970	13900	13900	13900	13900	0
390	20240718	121300	61166970	13900	13900	13900	13900	0
391	20240718	121200	61166970	13900	13900	13900	13900	0
392	20240718	121100	61166970	13900	13900	13900	13900	0
393	20240718	121000	61166970	13900	13900	13900	13900	0
394	20240718	120900	61166970	13900	13900	13900	13900	0
395	20240718	120800	61166970	13900	13900	13900	13900	0
396	20240718	120700	61166970	13900	13900	13900	13900	0
397	20240718	120600	61166970	13900	13900	13900	13900	0
398	20240718	120500	61166970	13900	13900	13900	13900	0
399	20240718	120400	61166970	13900	13900	13900	13900	0
400	20240718	120300	61166970	13900	13900	13900	13900	0
401	20240718	120200	61166970	13900	13900	13900	13900	0
402	20240718	120100	61166970	13900	13900	13900	13900	0
403	20240718	120000	61166970	13900	13900	13900	13900	0
404	20240718	115900	61166970	13900	13900	13900	13900	0
405	20240718	115800	61166970	13900	13900	13900	13900	0
406	20240718	115700	61166970	13900	13900	13900	13900	0
407	20240718	115600	61166970	13900	13900	13900	13900	0
408	20240718	115500	61166970	13900	13900	13900	13900	0
409	20240718	115400	61166970	13900	13900	13900	13900	0
410	20240718	115300	61166970	13900	13900	13900	13900	0
411	20240718	115200	61166970	13900	13900	13900	13900	0
412	20240718	115100	61166970	13900	13900	13900	13900	0
413	20240718	115000	61166970	13900	13900	13900	13900	0
414	20240718	114900	61166970	13900	13900	13900	13900	0
415	20240718	114800	61166970	13900	13900	13900	13900	0
416	20240718	114700	61166970	13900	13900	13900	13900	0
417	20240718	114600	61166970	13900	13900	13900	13900	0
418	20240718	114500	61166970	13900	13900	13900	13900	0
419	20240718	114400	61166970	13900	13900	13900	13900	0
420	20240718	114300	61166970	13900	13900	13900	13900	0
421	20240718	114200	61166970	13900	13900	13900	13900	0
422	20240718	114100	61166970	13900	13900	13900	13900	0
423	20240718	114000	61166970	13900	13900	13900	13900	0
424	20240718	113900	61166970	13900	13900	13900	13900	0
425	20240718	113800	61166970	13900	13900	13900	13900	0
426	20240718	113700	61166970	13900	13900	13900	13900	0
427	20240718	113600	61166970	13900	13900	13900	13900	0
428	20240718	113500	61166970	13900	13900	13900	13900	0
429	20240718	113400	61166970	13900	13900	13900	13900	0
430	20240718	113300	61166970	13900	13900	13900	13900	0
431	20240718	113200	61166970	13900	13900	13900	13900	0
432	20240718	113100	61166970	13900	13900	13900	13900	0
433	20240718	113000	61166970	13900	13900	13900	13900	0
434	20240718	112900	61166970	13900	13900	13900	13900	0
435	20240718	112800	61166970	13900	13900	13900	13900	0
436	20240718	112700	61166970	13900	13900	13900	13900	0
437	20240718	112600	61166970	13900	13900	13900	13900	0
438	20240718	112500	61166970	13900	13900	13900	13900	0
439	20240718	112400	61166970	13900	13900	13900	13900	0
440	20240718	112300	61166970	13900	13900	13900	13900	0
441	20240718	112200	61166970	13900	13900	13900	13900	0
442	20240718	112100	61166970	13900	13900	13900	13900	0
443	20240718	112000	61166970	13900	13900	13900	13900	0
444	20240718	111900	61166970	13900	13900	13900	13900	0
445	20240718	111800	61166970	13900	13900	13900	13900	0
446	20240718	111700	61166970	13900	13900	13900	13900	0
447	20240718	111600	61166970	13900	13900	13900	13900	0
448	20240718	111500	61166970	13900	13900	13900	13900	0
449	20240718	111400	61166970	13900	13900	13900	13900	0
450	20240718	111300	61166970	13900	13900	13900	13900	0
451	20240718	111200	61166970	13900	13900	13900	13900	0
452	20240718	111100	61166970	13900	13900	13900	13900	0
453	20240718	111000	61166970	13900	13900	13900	13900	0
454	20240718	110900	61166970	13900	13900	13900	13900	0
455	20240718	110800	61166970	13900	13900	13900	13900	0
456	20240718	110700	61166970	13900	13900	13900	13900	0
457	20240718	110600	61166970	13900	13900	13900	13900	0
458	20240718	110500	61166970	13900	13900	13900	13900	0
459	20240718	110400	61166970	13900	13900	13900	13900	0
460	20240718	110300	61166970	13900	13900	13900	13900	0
461	20240718	110200	61166970	13900	13900	13900	13900	0
462	20240718	110100	61166970	13900	13900	13900	13900	0
463	20240718	110000	61166970	13900	13900	13900	13900	0
464	20240718	105900	61166970	13900	13900	13900	13900	0
465	20240718	105800	61166970	13900	13900	13900	13900	0
466	20240718	105700	61166970	13900	13900	13900	13900	0
467	20240718	105600	61166970	13900	13900	13900	13900	0
468	20240718	105500	61166970	13900	13900	13900	13900	0
469	20240718	105400	61166970	13900	13900	13900	13900	0
470	20240718	105300	61166970	13900	13900	13900	13900	0
471	20240718	105200	61166970	13900	13900	13900	13900	0
472	20240718	105100	61166970	13900	13900	13900	13900	0
473	20240718	105000	61166970	13900	13900	13900	13900	0
474	20240718	104900	61166970	13900	13900	13900	13900	0
475	20240718	104800	61166970	13900	13900	13900	13900	0
476	20240718	104700	61166970	13900	13900	13900	13900	0
477	20240718	104600	61166970	13900	13900	13900	13900	0
478	20240718	104500	61166970	13900	13900	13900	13900	0
479	20240718	104400	61166970	13900	13900	13900	13900	0
480	20240718	104300	61166970	13900	13900	13900	13900	0
481	20240718	104200	61166970	13900	13900	13900	13900	0
482	20240718	104100	61166970	13900	13900	13900	13900	0
483	20240718	104000	61166970	13900	13900	13900	13900	0
484	20240718	103900	61166970	13900	13900	13900	13900	0
485	20240718	103800	61166970	13900	13900	13900	13900	0
486	20240718	103700	61166970	13900	13900	13900	13900	0
487	20240718	103600	61166970	13900	13900	13900	13900	0
488	20240718	103500	61166970	13900	13900	13900	13900	0
489	20240718	103400	61166970	13900	13900	13900	13900	0
490	20240718	103300	61166970	13900	13900	13900	13900	0
491	20240718	103200	61166970	13900	13900	13900	13900	0
492	20240718	103100	61166970	13900	13900	13900	13900	0
493	20240718	103000	61166970	13900	13900	13900	13900	0
494	20240718	102900	61166970	13900	13900	13900	13900	0
495	20240718	102800	61166970	13900	13900	13900	13900	0
496	20240718	102700	61166970	13900	13900	13900	13900	0
497	20240718	102600	61166970	13900	13900	13900	13900	0
498	20240718	102500	61166970	13900	13900	13900	13900	0
499	20240718	102400	61166970	13900	13900	13900	13900	0
500	20240718	102300	61166970	13900	13900	13900	13900	0
501	20240718	102200	61166970	13900	13900	13900	13900	0
502	20240718	102100	61166970	13900	13890	13900	13890	170
503	20240718	102000	58805570	13880	13880	13880	13880	0
504	20240718	101900	58805570	13880	13880	13880	13880	0
505	20240718	101800	58805570	13880	13880	13880	13880	0
506	20240718	101700	58805570	13880	13880	13880	13880	0
507	20240718	101600	58805570	13880	13880	13880	13880	0
508	20240718	101500	58805570	13880	13880	13880	13880	0
509	20240718	101400	58805570	13880	13880	13880	13880	0
510	20240718	101300	58805570	13880	13880	13880	13880	0
511	20240718	101200	58805570	13880	13880	13880	13880	200
512	20240718	101100	56029570	13880	13880	13880	13880	480
513	20240718	101000	49367170	13890	13890	13890	13890	0
514	20240718	100900	49367170	13890	13880	13890	13880	170
515	20240718	100800	47006570	13850	13850	13850	13850	0
516	20240718	100700	47006570	13850	13850	13850	13850	0
517	20240718	100600	47006570	13850	13850	13850	13850	0
518	20240718	100500	47006570	13850	13850	13850	13850	0
519	20240718	100400	47006570	13850	13850	13850	13850	0
520	20240718	100300	47006570	13850	13850	13850	13850	38
521	20240718	100200	46480270	13880	13880	13880	13880	0
522	20240718	100100	46480270	13880	13880	13880	13880	0
523	20240718	100000	46480270	13880	13880	13880	13880	1
524	20240718	095900	46466390	13810	13810	13810	13810	0
525	20240718	095800	46466390	13810	13810	13810	13810	0
526	20240718	095700	46466390	13810	13810	13810	13810	0
527	20240718	095600	46466390	13810	13810	13810	13810	0
528	20240718	095500	46466390	13810	13810	13810	13810	0
529	20240718	095400	46466390	13810	13810	13810	13810	0
530	20240718	095300	46466390	13810	13810	13810	13810	0
531	20240718	095200	46466390	13810	13810	13810	13810	0
532	20240718	095100	46466390	13810	13810	13810	13810	0
533	20240718	095000	46466390	13810	13810	13810	13810	6
534	20240718	094900	46383530	13940	13940	13940	13940	0
535	20240718	094800	46383530	13940	13940	13940	13940	0
536	20240718	094700	46383530	13940	13940	13940	13940	0
537	20240718	094600	46383530	13940	13940	13940	13940	0
538	20240718	094500	46383530	13940	13940	13940	13940	0
539	20240718	094400	46383530	13940	13940	13940	13940	0
540	20240718	094300	46383530	13940	13940	13940	13940	0
541	20240718	094200	46383530	13940	13940	13940	13940	0
542	20240718	094100	46383530	13940	13940	13940	13940	0
543	20240718	094000	46383530	13940	13940	13940	13940	0
544	20240718	093900	46383530	13940	13940	13940	13940	0
545	20240718	093800	46383530	13940	13940	13940	13940	0
546	20240718	093700	46383530	13940	13940	13940	13940	0
547	20240718	093600	46383530	13940	13940	13940	13940	0
548	20240718	093500	46383530	13940	13940	13940	13940	0
549	20240718	093400	46383530	13940	13930	13940	13930	20
550	20240718	093300	46104780	13960	13960	13960	13960	3
551	20240718	093200	46062900	13710	13760	13760	13710	2872
552	20240718	093100	6596930	13760	13760	13760	13760	413
553	20240718	093000	914050	13850	13850	13850	13850	0
554	20240718	092900	914050	13850	13850	13850	13850	0
555	20240718	092800	914050	13850	13850	13850	13850	0
556	20240718	092700	914050	13850	13850	13850	13850	0
557	20240718	092600	914050	13850	13850	13850	13850	0
558	20240718	092500	914050	13850	13850	13850	13850	0
559	20240718	092400	914050	13850	13850	13850	13850	0
560	20240718	092300	914050	13850	13850	13850	13850	0
561	20240718	092200	914050	13850	13850	13850	13850	15
562	20240718	092100	706300	13850	13840	13850	13840	46
563	20240718	092000	69260	13840	13840	13840	13840	0
564	20240718	091900	69260	13840	13840	13840	13840	0
565	20240718	091800	69260	13840	13840	13840	13840	0
566	20240718	091700	69260	13840	13840	13840	13840	0
567	20240718	091600	69260	13840	13840	13840	13840	0
568	20240718	091500	69260	13840	13840	13840	13840	0
569	20240718	091400	69260	13840	13840	13840	13840	0
570	20240718	091300	69260	13840	13840	13840	13840	0
571	20240718	091200	69260	13840	13840	13840	13840	0
572	20240718	091100	69260	13840	13840	13840	13840	0
573	20240718	091000	69260	13840	13840	13840	13840	0
574	20240718	090900	69260	13840	13840	13840	13840	3
575	20240718	090800	27740	13850	13850	13850	13850	0
576	20240718	090700	27740	13850	13850	13850	13850	0
577	20240718	090600	27740	13850	13850	13850	13850	0
578	20240718	090500	27740	13850	13850	13850	13850	0
579	20240718	090400	27740	13850	13850	13850	13850	0
580	20240718	090300	27740	13850	13850	13850	13850	0
581	20240718	090200	27740	13850	13850	13850	13850	1
582	20240718	090100	13890	13890	13890	13890	13890	0
583	20240718	090000	13890	13890	13890	13890	13890	1