KissMeData/084670/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195700	4144680	9770	9770	9770	9770	15
3	20240717	195600	4144680	9770	9770	9770	9770	0
4	20240717	195500	4144680	9770	9770	9770	9770	0
5	20240717	195400	4144680	9770	9770	9770	9770	0
6	20240717	195300	4144680	9770	9770	9770	9770	0
7	20240717	195200	4144680	9770	9770	9770	9770	0
8	20240717	195100	4144680	9770	9770	9770	9770	0
9	20240717	195000	4144680	9770	9770	9770	9770	0
10	20240717	194900	4144680	9770	9770	9770	9770	0
11	20240717	194800	4144680	9770	9770	9770	9770	0
12	20240717	194700	4144680	9770	9770	9770	9770	0
13	20240717	194600	4144680	9770	9770	9770	9770	0
14	20240717	194500	4144680	9770	9770	9770	9770	0
15	20240717	194400	4144680	9770	9770	9770	9770	0
16	20240717	194300	4144680	9770	9770	9770	9770	0
17	20240717	194200	4144680	9770	9770	9770	9770	0
18	20240717	194100	4144680	9770	9770	9770	9770	0
19	20240717	194000	4144680	9770	9770	9770	9770	0
20	20240717	193900	4144680	9770	9770	9770	9770	0
21	20240717	193800	4144680	9770	9770	9770	9770	0
22	20240717	193700	4144680	9770	9770	9770	9770	0
23	20240717	193600	4144680	9770	9770	9770	9770	0
24	20240717	193500	4144680	9770	9770	9770	9770	0
25	20240717	193400	4144680	9770	9770	9770	9770	0
26	20240717	193300	4144680	9770	9770	9770	9770	0
27	20240717	193200	4144680	9770	9770	9770	9770	0
28	20240717	193100	4144680	9770	9770	9770	9770	0
29	20240717	193000	4144680	9770	9770	9770	9770	0
30	20240717	192900	4144680	9770	9770	9770	9770	0
31	20240717	192800	4144680	9770	9770	9770	9770	0
32	20240717	192700	4144680	9770	9770	9770	9770	15
33	20240717	192600	4144680	9770	9770	9770	9770	0
34	20240717	192500	4144680	9770	9770	9770	9770	0
35	20240717	192400	4144680	9770	9770	9770	9770	0
36	20240717	192300	4144680	9770	9770	9770	9770	0
37	20240717	192200	4144680	9770	9770	9770	9770	0
38	20240717	192100	4144680	9770	9770	9770	9770	0
39	20240717	192000	4144680	9770	9770	9770	9770	0
40	20240717	191900	4144680	9770	9770	9770	9770	0
41	20240717	191800	4144680	9770	9770	9770	9770	0
42	20240717	191700	4144680	9770	9770	9770	9770	0
43	20240717	191600	4144680	9770	9770	9770	9770	0
44	20240717	191500	4144680	9770	9770	9770	9770	0
45	20240717	191400	4144680	9770	9770	9770	9770	0
46	20240717	191300	4144680	9770	9770	9770	9770	0
47	20240717	191200	4144680	9770	9770	9770	9770	0
48	20240717	191100	4144680	9770	9770	9770	9770	0
49	20240717	191000	4144680	9770	9770	9770	9770	0
50	20240717	190900	4144680	9770	9770	9770	9770	0
51	20240717	190800	4144680	9770	9770	9770	9770	0
52	20240717	190700	4144680	9770	9770	9770	9770	0
53	20240717	190600	4144680	9770	9770	9770	9770	0
54	20240717	190500	4144680	9770	9770	9770	9770	0
55	20240717	190400	4144680	9770	9770	9770	9770	0
56	20240717	190300	4144680	9770	9770	9770	9770	0
57	20240717	190200	4144680	9770	9770	9770	9770	0
58	20240717	190100	4144680	9770	9770	9770	9770	0
59	20240717	190000	4144680	9770	9770	9770	9770	0
60	20240717	185900	4144680	9770	9770	9770	9770	0
61	20240717	185800	4144680	9770	9770	9770	9770	0
62	20240717	185700	4144680	9770	9770	9770	9770	15
63	20240717	185600	4144680	9770	9770	9770	9770	0
64	20240717	185500	4144680	9770	9770	9770	9770	0
65	20240717	185400	4144680	9770	9770	9770	9770	0
66	20240717	185300	4144680	9770	9770	9770	9770	0
67	20240717	185200	4144680	9770	9770	9770	9770	0
68	20240717	185100	4144680	9770	9770	9770	9770	0
69	20240717	185000	4144680	9770	9770	9770	9770	0
70	20240717	184900	4144680	9770	9770	9770	9770	0
71	20240717	184800	4144680	9770	9770	9770	9770	0
72	20240717	184700	4144680	9770	9770	9770	9770	0
73	20240717	184600	4144680	9770	9770	9770	9770	0
74	20240717	184500	4144680	9770	9770	9770	9770	0
75	20240717	184400	4144680	9770	9770	9770	9770	0
76	20240717	184300	4144680	9770	9770	9770	9770	0
77	20240717	184200	4144680	9770	9770	9770	9770	0
78	20240717	184100	4144680	9770	9770	9770	9770	0
79	20240717	184000	4144680	9770	9770	9770	9770	0
80	20240717	183900	4144680	9770	9770	9770	9770	0
81	20240717	183800	4144680	9770	9770	9770	9770	0
82	20240717	183700	4144680	9770	9770	9770	9770	0
83	20240717	183600	4144680	9770	9770	9770	9770	0
84	20240717	183500	4144680	9770	9770	9770	9770	0
85	20240717	183400	4144680	9770	9770	9770	9770	0
86	20240717	183300	4144680	9770	9770	9770	9770	0
87	20240717	183200	4144680	9770	9770	9770	9770	0
88	20240717	183100	4144680	9770	9770	9770	9770	0
89	20240717	183000	4144680	9770	9770	9770	9770	0
90	20240717	182900	4144680	9770	9770	9770	9770	0
91	20240717	182800	4144680	9770	9770	9770	9770	0
92	20240717	182700	4144680	9770	9770	9770	9770	15
93	20240717	182600	4144680	9770	9770	9770	9770	0
94	20240717	182500	4144680	9770	9770	9770	9770	0
95	20240717	182400	4144680	9770	9770	9770	9770	0
96	20240717	182300	4144680	9770	9770	9770	9770	0
97	20240717	182200	4144680	9770	9770	9770	9770	0
98	20240717	182100	4144680	9770	9770	9770	9770	0
99	20240717	182000	4144680	9770	9770	9770	9770	0
100	20240717	181900	4144680	9770	9770	9770	9770	0
101	20240717	181800	4144680	9770	9770	9770	9770	0
102	20240717	181700	4144680	9770	9770	9770	9770	0
103	20240717	181600	4144680	9770	9770	9770	9770	0
104	20240717	181500	4144680	9770	9770	9770	9770	0
105	20240717	181400	4144680	9770	9770	9770	9770	0
106	20240717	181300	4144680	9770	9770	9770	9770	0
107	20240717	181200	4144680	9770	9770	9770	9770	0
108	20240717	181100	4144680	9770	9770	9770	9770	0
109	20240717	181000	4144680	9770	9770	9770	9770	0
110	20240717	180900	4144680	9770	9770	9770	9770	0
111	20240717	180800	4144680	9770	9770	9770	9770	0
112	20240717	180700	4144680	9770	9770	9770	9770	0
113	20240717	180600	4144680	9770	9770	9770	9770	0
114	20240717	180500	4144680	9770	9770	9770	9770	0
115	20240717	180400	4144680	9770	9770	9770	9770	0
116	20240717	180300	4144680	9770	9770	9770	9770	0
117	20240717	180200	4144680	9770	9770	9770	9770	0
118	20240717	180100	4144680	9770	9770	9770	9770	0
119	20240717	180000	4144680	9770	9770	9770	9770	0
120	20240717	175900	4144680	9770	9770	9770	9770	0
121	20240717	175800	4144680	9770	9770	9770	9770	0
122	20240717	175700	4144680	9770	9770	9770	9770	15
123	20240717	175600	4144680	9770	9770	9770	9770	0
124	20240717	175500	4144680	9770	9770	9770	9770	0
125	20240717	175400	4144680	9770	9770	9770	9770	0
126	20240717	175300	4144680	9770	9770	9770	9770	0
127	20240717	175200	4144680	9770	9770	9770	9770	0
128	20240717	175100	4144680	9770	9770	9770	9770	0
129	20240717	175000	4144680	9770	9770	9770	9770	0
130	20240717	174900	4144680	9770	9770	9770	9770	0
131	20240717	174800	4144680	9770	9770	9770	9770	0
132	20240717	174700	4144680	9770	9770	9770	9770	0
133	20240717	174600	4144680	9770	9770	9770	9770	0
134	20240717	174500	4144680	9770	9770	9770	9770	0
135	20240717	174400	4144680	9770	9770	9770	9770	0
136	20240717	174300	4144680	9770	9770	9770	9770	0
137	20240717	174200	4144680	9770	9770	9770	9770	0
138	20240717	174100	4144680	9770	9770	9770	9770	0
139	20240717	174000	4144680	9770	9770	9770	9770	0
140	20240717	173900	4144680	9770	9770	9770	9770	0
141	20240717	173800	4144680	9770	9770	9770	9770	0
142	20240717	173700	4144680	9770	9770	9770	9770	0
143	20240717	173600	4144680	9770	9770	9770	9770	0
144	20240717	173500	4144680	9770	9770	9770	9770	0
145	20240717	173400	4144680	9770	9770	9770	9770	0
146	20240717	173300	4144680	9770	9770	9770	9770	0
147	20240717	173200	4144680	9770	9770	9770	9770	0
148	20240717	173100	4144680	9770	9770	9770	9770	0
149	20240717	173000	4144680	9770	9770	9770	9770	0
150	20240717	172900	4144680	9770	9770	9770	9770	0
151	20240717	172800	4144680	9770	9770	9770	9770	0
152	20240717	172700	4144680	9770	9770	9770	9770	15
153	20240717	172600	4144680	9770	9770	9770	9770	0
154	20240717	172500	4144680	9770	9770	9770	9770	0
155	20240717	172400	4144680	9770	9770	9770	9770	0
156	20240717	172300	4144680	9770	9770	9770	9770	0
157	20240717	172200	4144680	9770	9770	9770	9770	0
158	20240717	172100	4144680	9770	9770	9770	9770	0
159	20240717	172000	4144680	9770	9770	9770	9770	0
160	20240717	171900	4144680	9770	9770	9770	9770	0
161	20240717	171800	4144680	9770	9770	9770	9770	0
162	20240717	171700	4144680	9770	9770	9770	9770	0
163	20240717	171600	4144680	9770	9770	9770	9770	0
164	20240717	171500	4144680	9770	9770	9770	9770	0
165	20240717	171400	4144680	9770	9770	9770	9770	0
166	20240717	171300	4144680	9770	9770	9770	9770	0
167	20240717	171200	4144680	9770	9770	9770	9770	0
168	20240717	171100	4144680	9770	9770	9770	9770	0
169	20240717	171000	4144680	9770	9770	9770	9770	0
170	20240717	170900	4144680	9770	9770	9770	9770	0
171	20240717	170800	4144680	9770	9770	9770	9770	0
172	20240717	170700	4144680	9770	9770	9770	9770	0
173	20240717	170600	4144680	9770	9770	9770	9770	0
174	20240717	170500	4144680	9770	9770	9770	9770	0
175	20240717	170400	4144680	9770	9770	9770	9770	0
176	20240717	170300	4144680	9770	9770	9770	9770	0
177	20240717	170200	4144680	9770	9770	9770	9770	0
178	20240717	170100	4144680	9770	9770	9770	9770	0
179	20240717	170000	4144680	9770	9770	9770	9770	0
180	20240717	165900	4144680	9770	9770	9770	9770	0
181	20240717	165800	4144680	9770	9770	9770	9770	0
182	20240717	165700	4144680	9770	9770	9770	9770	15
183	20240717	165600	4144680	9770	9770	9770	9770	0
184	20240717	165500	4144680	9770	9770	9770	9770	0
185	20240717	165400	4144680	9770	9770	9770	9770	0
186	20240717	165300	4144680	9770	9770	9770	9770	0
187	20240717	165200	4144680	9770	9770	9770	9770	0
188	20240717	165100	4144680	9770	9770	9770	9770	0
189	20240717	165000	4144680	9770	9770	9770	9770	0
190	20240717	164900	4144680	9770	9770	9770	9770	0
191	20240717	164800	4144680	9770	9770	9770	9770	0
192	20240717	164700	4144680	9770	9770	9770	9770	0
193	20240717	164600	4144680	9770	9770	9770	9770	0
194	20240717	164500	4144680	9770	9770	9770	9770	0
195	20240717	164400	4144680	9770	9770	9770	9770	0
196	20240717	164300	4144680	9770	9770	9770	9770	0
197	20240717	164200	4144680	9770	9770	9770	9770	0
198	20240717	164100	4144680	9770	9770	9770	9770	0
199	20240717	164000	4144680	9770	9770	9770	9770	0
200	20240717	163900	4144680	9770	9770	9770	9770	0
201	20240717	163800	4144680	9770	9770	9770	9770	0
202	20240717	163700	4144680	9770	9770	9770	9770	0
203	20240717	163600	4144680	9770	9770	9770	9770	0
204	20240717	163500	4144680	9770	9770	9770	9770	0
205	20240717	163400	4144680	9770	9770	9770	9770	0
206	20240717	163300	4144680	9770	9770	9770	9770	0
207	20240717	163200	4144680	9770	9770	9770	9770	0
208	20240717	163100	4144680	9770	9770	9770	9770	0
209	20240717	163000	4144680	9770	9770	9770	9770	0
210	20240717	162900	4144680	9770	9770	9770	9770	0
211	20240717	162800	4144680	9770	9770	9770	9770	0
212	20240717	162700	4144680	9770	9770	9770	9770	15
213	20240717	162600	4144680	9770	9770	9770	9770	0
214	20240717	162500	4144680	9770	9770	9770	9770	0
215	20240717	162400	4144680	9770	9770	9770	9770	0
216	20240717	162300	4144680	9770	9770	9770	9770	0
217	20240717	162200	4144680	9770	9770	9770	9770	0
218	20240717	162100	4144680	9770	9770	9770	9770	0
219	20240717	162000	4144680	9770	9770	9770	9770	0
220	20240717	161900	4144680	9770	9770	9770	9770	0
221	20240717	161800	4144680	9770	9770	9770	9770	0
222	20240717	161700	4144680	9770	9770	9770	9770	0
223	20240717	161600	4144680	9770	9770	9770	9770	0
224	20240717	161500	4144680	9770	9770	9770	9770	0
225	20240717	161400	4144680	9770	9770	9770	9770	0
226	20240717	161300	4144680	9770	9770	9770	9770	0
227	20240717	161200	4144680	9770	9770	9770	9770	0
228	20240717	161100	4144680	9770	9770	9770	9770	0
229	20240717	161000	4144680	9770	9770	9770	9770	0
230	20240717	160900	4144680	9770	9770	9770	9770	0
231	20240717	160800	4144680	9770	9770	9770	9770	0
232	20240717	160700	4144680	9770	9770	9770	9770	0
233	20240717	160600	4144680	9770	9770	9770	9770	0
234	20240717	160500	4144680	9770	9770	9770	9770	0
235	20240717	160400	4144680	9770	9770	9770	9770	0
236	20240717	160300	4144680	9770	9770	9770	9770	0
237	20240717	160200	4144680	9770	9770	9770	9770	0
238	20240717	160100	4144680	9770	9770	9770	9770	0
239	20240717	160000	4144680	9770	9770	9770	9770	0
240	20240717	155900	4144680	9770	9770	9770	9770	0
241	20240717	155800	4144680	9770	9770	9770	9770	0
242	20240717	155700	4144680	9770	9770	9770	9770	15
243	20240717	155600	4144680	9770	9770	9770	9770	0
244	20240717	155500	4144680	9770	9770	9770	9770	0
245	20240717	155400	4144680	9770	9770	9770	9770	0
246	20240717	155300	4144680	9770	9770	9770	9770	0
247	20240717	155200	4144680	9770	9770	9770	9770	0
248	20240717	155100	4144680	9770	9770	9770	9770	0
249	20240717	155000	4144680	9770	9770	9770	9770	0
250	20240717	154900	4144680	9770	9770	9770	9770	0
251	20240717	154800	4144680	9770	9770	9770	9770	0
252	20240717	154700	4144680	9770	9770	9770	9770	0
253	20240717	154600	4144680	9770	9770	9770	9770	0
254	20240717	154500	4144680	9770	9770	9770	9770	0
255	20240717	154400	4144680	9770	9770	9770	9770	0
256	20240717	154300	4144680	9770	9770	9770	9770	0
257	20240717	154200	4144680	9770	9770	9770	9770	0
258	20240717	154100	4144680	9770	9770	9770	9770	0
259	20240717	154000	4144680	9770	9770	9770	9770	0
260	20240717	153900	4144680	9770	9770	9770	9770	0
261	20240717	153800	4144680	9770	9770	9770	9770	0
262	20240717	153700	4144680	9770	9770	9770	9770	0
263	20240717	153600	4144680	9770	9770	9770	9770	0
264	20240717	153500	4144680	9770	9770	9770	9770	0
265	20240717	153400	4144680	9770	9770	9770	9770	0
266	20240717	153300	4144680	9770	9770	9770	9770	0
267	20240717	153200	4144680	9770	9770	9770	9770	0
268	20240717	153100	4144680	9770	9770	9770	9770	0
269	20240717	153000	4144680	9770	9770	9770	9770	15
270	20240717	152900	3998130	9820	9820	9820	9820	0
271	20240717	152800	3998130	9820	9820	9820	9820	0
272	20240717	152700	3998130	9820	9820	9820	9820	0
273	20240717	152600	3998130	9820	9820	9820	9820	0
274	20240717	152500	3998130	9820	9820	9820	9820	0
275	20240717	152400	3998130	9820	9820	9820	9820	0
276	20240717	152300	3998130	9820	9820	9820	9820	0
277	20240717	152200	3998130	9820	9820	9820	9820	0
278	20240717	152100	3998130	9820	9820	9820	9820	0
279	20240717	152000	3998130	9820	9820	9820	9820	0
280	20240717	151900	3998130	9820	9820	9820	9820	0
281	20240717	151800	3998130	9820	9820	9820	9820	0
282	20240717	151700	3998130	9820	9820	9820	9820	0
283	20240717	151600	3998130	9820	9820	9820	9820	0
284	20240717	151500	3998130	9820	9820	9820	9770	5
285	20240717	151400	3949080	9820	9820	9820	9820	0
286	20240717	151300	3949080	9820	9820	9820	9820	0
287	20240717	151200	3949080	9820	9820	9820	9820	0
288	20240717	151100	3949080	9820	9820	9820	9820	0
289	20240717	151000	3949080	9820	9820	9820	9820	0
290	20240717	150900	3949080	9820	9820	9820	9820	0
291	20240717	150800	3949080	9820	9820	9820	9820	0
292	20240717	150700	3949080	9820	9820	9820	9820	0
293	20240717	150600	3949080	9820	9820	9820	9820	0
294	20240717	150500	3949080	9820	9820	9820	9820	0
295	20240717	150400	3949080	9820	9820	9820	9820	0
296	20240717	150300	3949080	9820	9820	9820	9820	0
297	20240717	150200	3949080	9820	9820	9820	9820	0
298	20240717	150100	3949080	9820	9820	9820	9820	0
299	20240717	150000	3949080	9820	9820	9820	9820	1
300	20240717	145900	3939260	9820	9820	9820	9820	0
301	20240717	145800	3939260	9820	9820	9820	9820	0
302	20240717	145700	3939260	9820	9820	9820	9820	0
303	20240717	145600	3939260	9820	9820	9820	9820	0
304	20240717	145500	3939260	9820	9820	9820	9820	0
305	20240717	145400	3939260	9820	9820	9820	9820	0
306	20240717	145300	3939260	9820	9820	9820	9820	0
307	20240717	145200	3939260	9820	9820	9820	9820	1
308	20240717	145100	3929440	9810	9810	9810	9810	0
309	20240717	145000	3929440	9810	9810	9810	9810	0
310	20240717	144900	3929440	9810	9810	9810	9810	0
311	20240717	144800	3929440	9810	9810	9810	9810	0
312	20240717	144700	3929440	9810	9810	9810	9810	0
313	20240717	144600	3929440	9810	9810	9810	9810	0
314	20240717	144500	3929440	9810	9810	9810	9810	0
315	20240717	144400	3929440	9810	9810	9810	9810	0
316	20240717	144300	3929440	9810	9810	9810	9810	0
317	20240717	144200	3929440	9810	9810	9810	9810	0
318	20240717	144100	3929440	9810	9810	9810	9810	0
319	20240717	144000	3929440	9810	9810	9810	9810	0
320	20240717	143900	3929440	9810	9810	9810	9810	0
321	20240717	143800	3929440	9810	9810	9810	9810	0
322	20240717	143700	3929440	9810	9810	9810	9810	0
323	20240717	143600	3929440	9810	9810	9810	9810	0
324	20240717	143500	3929440	9810	9810	9810	9810	0
325	20240717	143400	3929440	9810	9810	9810	9810	0
326	20240717	143300	3929440	9810	9810	9810	9810	0
327	20240717	143200	3929440	9810	9810	9810	9810	0
328	20240717	143100	3929440	9810	9810	9810	9810	0
329	20240717	143000	3929440	9810	9810	9810	9810	0
330	20240717	142900	3929440	9810	9810	9810	9810	0
331	20240717	142800	3929440	9810	9810	9810	9810	0
332	20240717	142700	3929440	9810	9810	9810	9810	0
333	20240717	142600	3929440	9810	9810	9810	9810	0
334	20240717	142500	3929440	9810	9810	9810	9810	0
335	20240717	142400	3929440	9810	9810	9810	9810	0
336	20240717	142300	3929440	9810	9810	9810	9810	0
337	20240717	142200	3929440	9810	9810	9810	9810	0
338	20240717	142100	3929440	9810	9810	9810	9810	0
339	20240717	142000	3929440	9810	9810	9810	9810	0
340	20240717	141900	3929440	9810	9810	9810	9810	0
341	20240717	141800	3929440	9810	9810	9810	9810	0
342	20240717	141700	3929440	9810	9810	9810	9810	0
343	20240717	141600	3929440	9810	9810	9810	9810	0
344	20240717	141500	3929440	9810	9810	9810	9810	20
345	20240717	141400	3733240	9810	9810	9810	9810	0
346	20240717	141300	3733240	9810	9810	9810	9810	0
347	20240717	141200	3733240	9810	9810	9810	9810	0
348	20240717	141100	3733240	9810	9810	9810	9810	0
349	20240717	141000	3733240	9810	9810	9810	9810	0
350	20240717	140900	3733240	9810	9810	9810	9810	0
351	20240717	140800	3733240	9810	9810	9810	9810	0
352	20240717	140700	3733240	9810	9810	9810	9810	0
353	20240717	140600	3733240	9810	9810	9810	9810	0
354	20240717	140500	3733240	9810	9810	9810	9810	0
355	20240717	140400	3733240	9810	9810	9810	9810	0
356	20240717	140300	3733240	9810	9810	9810	9810	0
357	20240717	140200	3733240	9810	9810	9810	9810	0
358	20240717	140100	3733240	9810	9810	9810	9810	0
359	20240717	140000	3733240	9810	9810	9810	9810	0
360	20240717	135900	3733240	9810	9810	9810	9810	0
361	20240717	135800	3733240	9810	9810	9810	9810	0
362	20240717	135700	3733240	9810	9810	9810	9810	0
363	20240717	135600	3733240	9810	9810	9810	9810	0
364	20240717	135500	3733240	9810	9810	9810	9810	0
365	20240717	135400	3733240	9810	9810	9810	9810	0
366	20240717	135300	3733240	9810	9810	9810	9810	0
367	20240717	135200	3733240	9810	9810	9810	9810	0
368	20240717	135100	3733240	9810	9810	9810	9810	0
369	20240717	135000	3733240	9810	9810	9810	9810	0
370	20240717	134900	3733240	9810	9810	9810	9810	0
371	20240717	134800	3733240	9810	9810	9810	9810	0
372	20240717	134700	3733240	9810	9810	9810	9810	0
373	20240717	134600	3733240	9810	9810	9810	9810	0
374	20240717	134500	3733240	9810	9810	9810	9810	0
375	20240717	134400	3733240	9810	9810	9810	9810	0
376	20240717	134300	3733240	9810	9810	9810	9810	0
377	20240717	134200	3733240	9810	9810	9810	9810	0
378	20240717	134100	3733240	9810	9810	9810	9810	0
379	20240717	134000	3733240	9810	9810	9810	9810	0
380	20240717	133900	3733240	9810	9810	9810	9810	0
381	20240717	133800	3733240	9810	9810	9810	9810	0
382	20240717	133700	3733240	9810	9810	9810	9810	0
383	20240717	133600	3733240	9810	9810	9810	9810	0
384	20240717	133500	3733240	9810	9810	9810	9810	0
385	20240717	133400	3733240	9810	9810	9810	9810	0
386	20240717	133300	3733240	9810	9810	9810	9810	0
387	20240717	133200	3733240	9810	9810	9810	9810	0
388	20240717	133100	3733240	9810	9810	9810	9810	0
389	20240717	133000	3733240	9810	9810	9810	9810	0
390	20240717	132900	3733240	9810	9810	9810	9810	0
391	20240717	132800	3733240	9810	9810	9810	9810	0
392	20240717	132700	3733240	9810	9810	9810	9810	0
393	20240717	132600	3733240	9810	9810	9810	9810	1
394	20240717	132500	3723430	9810	9810	9810	9810	0
395	20240717	132400	3723430	9810	9810	9810	9810	0
396	20240717	132300	3723430	9810	9810	9810	9810	0
397	20240717	132200	3723430	9810	9810	9810	9810	0
398	20240717	132100	3723430	9810	9810	9810	9810	0
399	20240717	132000	3723430	9810	9810	9810	9810	0
400	20240717	131900	3723430	9810	9810	9810	9810	0
401	20240717	131800	3723430	9810	9810	9810	9810	0
402	20240717	131700	3723430	9810	9810	9810	9810	0
403	20240717	131600	3723430	9810	9810	9810	9810	0
404	20240717	131500	3723430	9810	9810	9810	9810	0
405	20240717	131400	3723430	9810	9810	9810	9810	0
406	20240717	131300	3723430	9810	9810	9810	9810	0
407	20240717	131200	3723430	9810	9810	9810	9810	0
408	20240717	131100	3723430	9810	9810	9810	9810	0
409	20240717	131000	3723430	9810	9810	9810	9810	0
410	20240717	130900	3723430	9810	9810	9810	9810	0
411	20240717	130800	3723430	9810	9810	9810	9810	0
412	20240717	130700	3723430	9810	9810	9810	9810	0
413	20240717	130600	3723430	9810	9810	9810	9810	0
414	20240717	130500	3723430	9810	9810	9810	9810	0
415	20240717	130400	3723430	9810	9810	9810	9810	0
416	20240717	130300	3723430	9810	9810	9810	9810	0
417	20240717	130200	3723430	9810	9810	9810	9810	0
418	20240717	130100	3723430	9810	9810	9810	9810	10
419	20240717	130000	3625330	9810	9810	9810	9810	0
420	20240717	125900	3625330	9810	9810	9810	9810	0
421	20240717	125800	3625330	9810	9810	9810	9810	1
422	20240717	125700	3615520	9830	9830	9830	9830	0
423	20240717	125600	3615520	9830	9830	9830	9830	0
424	20240717	125500	3615520	9830	9830	9830	9830	0
425	20240717	125400	3615520	9830	9830	9830	9830	0
426	20240717	125300	3615520	9830	9830	9830	9830	0
427	20240717	125200	3615520	9830	9830	9830	9830	0
428	20240717	125100	3615520	9830	9830	9830	9830	0
429	20240717	125000	3615520	9830	9830	9830	9830	0
430	20240717	124900	3615520	9830	9830	9830	9830	0
431	20240717	124800	3615520	9830	9830	9830	9830	0
432	20240717	124700	3615520	9830	9830	9830	9830	0
433	20240717	124600	3615520	9830	9830	9830	9830	0
434	20240717	124500	3615520	9830	9830	9830	9830	0
435	20240717	124400	3615520	9830	9830	9830	9830	0
436	20240717	124300	3615520	9830	9830	9830	9830	0
437	20240717	124200	3615520	9830	9830	9830	9830	0
438	20240717	124100	3615520	9830	9830	9830	9830	0
439	20240717	124000	3615520	9830	9830	9830	9830	0
440	20240717	123900	3615520	9830	9830	9830	9830	0
441	20240717	123800	3615520	9830	9830	9830	9830	0
442	20240717	123700	3615520	9830	9830	9830	9830	0
443	20240717	123600	3615520	9830	9830	9830	9830	0
444	20240717	123500	3615520	9830	9830	9830	9830	0
445	20240717	123400	3615520	9830	9830	9830	9830	0
446	20240717	123300	3615520	9830	9830	9830	9830	0
447	20240717	123200	3615520	9830	9830	9830	9830	0
448	20240717	123100	3615520	9830	9830	9830	9830	0
449	20240717	123000	3615520	9830	9830	9830	9830	0
450	20240717	122900	3615520	9830	9830	9830	9830	0
451	20240717	122800	3615520	9830	9830	9830	9830	0
452	20240717	122700	3615520	9830	9830	9830	9830	0
453	20240717	122600	3615520	9830	9830	9830	9830	0
454	20240717	122500	3615520	9830	9830	9830	9830	0
455	20240717	122400	3615520	9830	9830	9830	9830	0
456	20240717	122300	3615520	9830	9830	9830	9830	0
457	20240717	122200	3615520	9830	9830	9830	9830	0
458	20240717	122100	3615520	9830	9830	9830	9830	0
459	20240717	122000	3615520	9830	9830	9830	9830	0
460	20240717	121900	3615520	9830	9830	9830	9830	0
461	20240717	121800	3615520	9830	9830	9830	9830	0
462	20240717	121700	3615520	9830	9830	9830	9830	0
463	20240717	121600	3615520	9830	9830	9830	9830	0
464	20240717	121500	3615520	9830	9830	9830	9830	0
465	20240717	121400	3615520	9830	9830	9830	9830	0
466	20240717	121300	3615520	9830	9830	9830	9830	0
467	20240717	121200	3615520	9830	9830	9830	9830	0
468	20240717	121100	3615520	9830	9830	9830	9830	0
469	20240717	121000	3615520	9830	9830	9830	9830	0
470	20240717	120900	3615520	9830	9830	9830	9830	0
471	20240717	120800	3615520	9830	9830	9830	9830	0
472	20240717	120700	3615520	9830	9830	9830	9830	0
473	20240717	120600	3615520	9830	9830	9830	9830	0
474	20240717	120500	3615520	9830	9830	9830	9830	0
475	20240717	120400	3615520	9830	9830	9830	9830	0
476	20240717	120300	3615520	9830	9830	9830	9830	0
477	20240717	120200	3615520	9830	9830	9830	9830	2
478	20240717	120100	3595860	9840	9840	9840	9840	0
479	20240717	120000	3595860	9840	9840	9840	9840	0
480	20240717	115900	3595860	9840	9840	9840	9840	0
481	20240717	115800	3595860	9840	9840	9840	9840	0
482	20240717	115700	3595860	9840	9840	9840	9840	0
483	20240717	115600	3595860	9840	9840	9840	9840	0
484	20240717	115500	3595860	9840	9840	9840	9840	0
485	20240717	115400	3595860	9840	9840	9840	9840	0
486	20240717	115300	3595860	9840	9840	9840	9840	0
487	20240717	115200	3595860	9840	9840	9840	9840	0
488	20240717	115100	3595860	9840	9840	9840	9840	0
489	20240717	115000	3595860	9840	9840	9840	9840	0
490	20240717	114900	3595860	9840	9840	9840	9840	0
491	20240717	114800	3595860	9840	9840	9840	9840	0
492	20240717	114700	3595860	9840	9840	9840	9840	0
493	20240717	114600	3595860	9840	9840	9840	9840	0
494	20240717	114500	3595860	9840	9840	9840	9840	0
495	20240717	114400	3595860	9840	9840	9840	9840	0
496	20240717	114300	3595860	9840	9840	9840	9840	0
497	20240717	114200	3595860	9840	9840	9840	9840	0
498	20240717	114100	3595860	9840	9840	9840	9840	0
499	20240717	114000	3595860	9840	9840	9840	9840	0
500	20240717	113900	3595860	9840	9840	9840	9840	0
501	20240717	113800	3595860	9840	9840	9840	9840	0
502	20240717	113700	3595860	9840	9840	9840	9840	0
503	20240717	113600	3595860	9840	9840	9840	9840	0
504	20240717	113500	3595860	9840	9840	9840	9840	0
505	20240717	113400	3595860	9840	9840	9840	9840	0
506	20240717	113300	3595860	9840	9840	9840	9840	0
507	20240717	113200	3595860	9840	9840	9840	9840	0
508	20240717	113100	3595860	9840	9840	9840	9840	0
509	20240717	113000	3595860	9840	9840	9840	9840	0
510	20240717	112900	3595860	9840	9840	9840	9840	0
511	20240717	112800	3595860	9840	9840	9840	9840	0
512	20240717	112700	3595860	9840	9840	9840	9840	0
513	20240717	112600	3595860	9840	9840	9840	9840	0
514	20240717	112500	3595860	9840	9840	9840	9840	0
515	20240717	112400	3595860	9840	9840	9840	9840	0
516	20240717	112300	3595860	9840	9840	9840	9840	0
517	20240717	112200	3595860	9840	9840	9840	9840	0
518	20240717	112100	3595860	9840	9840	9840	9840	0
519	20240717	112000	3595860	9840	9840	9840	9840	0
520	20240717	111900	3595860	9840	9840	9840	9840	0
521	20240717	111800	3595860	9840	9840	9840	9840	0
522	20240717	111700	3595860	9840	9840	9840	9840	0
523	20240717	111600	3595860	9840	9840	9840	9840	0
524	20240717	111500	3595860	9840	9840	9840	9840	0
525	20240717	111400	3595860	9840	9840	9840	9840	0
526	20240717	111300	3595860	9840	9840	9840	9840	0
527	20240717	111200	3595860	9840	9840	9840	9840	0
528	20240717	111100	3595860	9840	9840	9840	9840	0
529	20240717	111000	3595860	9840	9840	9840	9840	0
530	20240717	110900	3595860	9840	9840	9840	9840	0
531	20240717	110800	3595860	9840	9840	9840	9840	0
532	20240717	110700	3595860	9840	9840	9840	9840	0
533	20240717	110600	3595860	9840	9840	9840	9840	0
534	20240717	110500	3595860	9840	9840	9840	9840	0
535	20240717	110400	3595860	9840	9840	9840	9840	0
536	20240717	110300	3595860	9840	9840	9840	9840	0
537	20240717	110200	3595860	9840	9840	9840	9840	0
538	20240717	110100	3595860	9840	9840	9840	9840	0
539	20240717	110000	3595860	9840	9840	9840	9840	0
540	20240717	105900	3595860	9840	9840	9840	9840	0
541	20240717	105800	3595860	9840	9840	9840	9840	0
542	20240717	105700	3595860	9840	9840	9840	9840	0
543	20240717	105600	3595860	9840	9840	9840	9840	0
544	20240717	105500	3595860	9840	9840	9840	9840	1
545	20240717	105400	3586020	9840	9840	9840	9840	0
546	20240717	105300	3586020	9840	9840	9840	9840	0
547	20240717	105200	3586020	9840	9840	9840	9840	0
548	20240717	105100	3586020	9840	9840	9840	9840	1
549	20240717	105000	3576180	9840	9840	9840	9840	1
550	20240717	104900	3566340	9750	9750	9750	9750	0
551	20240717	104800	3566340	9750	9750	9750	9750	0
552	20240717	104700	3566340	9750	9750	9750	9750	0
553	20240717	104600	3566340	9750	9750	9750	9750	0
554	20240717	104500	3566340	9750	9750	9750	9750	0
555	20240717	104400	3566340	9750	9750	9750	9750	0
556	20240717	104300	3566340	9750	9750	9750	9750	0
557	20240717	104200	3566340	9750	9750	9750	9750	0
558	20240717	104100	3566340	9750	9750	9750	9750	0
559	20240717	104000	3566340	9750	9750	9750	9750	0
560	20240717	103900	3566340	9750	9750	9750	9750	0
561	20240717	103800	3566340	9750	9750	9750	9750	0
562	20240717	103700	3566340	9750	9750	9750	9750	0
563	20240717	103600	3566340	9750	9750	9750	9750	0
564	20240717	103500	3566340	9750	9750	9750	9750	100
565	20240717	103400	2591340	9800	9800	9800	9800	0
566	20240717	103300	2591340	9800	9800	9800	9800	0
567	20240717	103200	2591340	9800	9800	9800	9800	0
568	20240717	103100	2591340	9800	9800	9800	9800	0
569	20240717	103000	2591340	9800	9800	9800	9800	0
570	20240717	102900	2591340	9800	9800	9800	9800	0
571	20240717	102800	2591340	9800	9800	9800	9800	0
572	20240717	102700	2591340	9800	9800	9800	9800	0
573	20240717	102600	2591340	9800	9800	9800	9800	0
574	20240717	102500	2591340	9800	9800	9800	9800	0
575	20240717	102400	2591340	9800	9800	9800	9800	0
576	20240717	102300	2591340	9800	9800	9800	9800	0
577	20240717	102200	2591340	9800	9800	9800	9800	0
578	20240717	102100	2591340	9800	9800	9800	9800	0
579	20240717	102000	2591340	9800	9800	9800	9800	0
580	20240717	101900	2591340	9800	9760	9800	9760	14
581	20240717	101800	2454420	9800	9800	9800	9760	8
582	20240717	101700	2376140	9760	9760	9800	9760	17
583	20240717	101600	2209940	9800	9800	9800	9800	3
584	20240717	101500	2180540	9810	9810	9810	9810	0
585	20240717	101400	2180540	9810	9810	9810	9810	0
586	20240717	101300	2180540	9810	9810	9810	9810	0
587	20240717	101200	2180540	9810	9810	9810	9810	0
588	20240717	101100	2180540	9810	9810	9810	9810	1
589	20240717	101000	2170730	9810	9810	9810	9810	1
590	20240717	100900	2160920	9850	9850	9850	9850	0
591	20240717	100800	2160920	9850	9850	9850	9850	1
592	20240717	100700	2151070	9760	9760	9760	9760	0
593	20240717	100600	2151070	9760	9810	9810	9760	2
594	20240717	100500	2131500	9810	9810	9810	9810	2
595	20240717	100400	2111880	9760	9760	9760	9760	0
596	20240717	100300	2111880	9760	9760	9800	9760	13
597	20240717	100200	1984760	9800	9770	9810	9760	11
598	20240717	100100	1877110	9810	9770	9810	9770	7
599	20240717	100000	1808560	9800	9800	9800	9760	5
600	20240717	095900	1759640	9760	9760	9800	9760	23
601	20240717	095800	1534720	9800	9800	9800	9760	13
602	20240717	095700	1407560	9760	9760	9800	9760	17
603	20240717	095600	1241320	9760	9800	9800	9760	17
604	20240717	095500	1075040	9760	9800	9800	9760	14
605	20240717	095400	938120	9760	9800	9800	9760	16
606	20240717	095300	781640	9760	9760	9800	9760	11
607	20240717	095200	674120	9780	9750	9780	9750	7
608	20240717	095100	605780	9780	9780	9780	9750	10
609	20240717	095000	508100	9750	9780	9780	9750	15
610	20240717	094900	361650	9750	9750	9780	9750	10
611	20240717	094800	264030	9780	9780	9780	9750	8
612	20240717	094700	185880	9750	9780	9780	9750	2
613	20240717	094600	166350	9750	9850	9850	9750	2
614	20240717	094500	146750	9850	9850	9850	9850	0
615	20240717	094400	146750	9850	9850	9850	9850	1
616	20240717	094300	136900	9860	9860	9860	9860	0
617	20240717	094200	136900	9860	9850	9860	9850	2
618	20240717	094100	117190	9750	9750	9750	9750	0
619	20240717	094000	117190	9750	9750	9750	9750	0
620	20240717	093900	117190	9750	9760	9760	9750	3
621	20240717	093800	87930	9770	9770	9770	9770	0
622	20240717	093700	87930	9770	9770	9770	9770	0
623	20240717	093600	87930	9770	9770	9770	9770	0
624	20240717	093500	87930	9770	9770	9770	9770	9
625	20240717	093400	0	9770	9770	9770	9770	0
626	20240717	093300	0	9770	9770	9770	9770	0
627	20240717	093200	0	9770	9770	9770	9770	0
628	20240717	093100	0	9770	9770	9770	9770	0
629	20240717	093000	0	9770	9770	9770	9770	0
630	20240717	092900	0	9770	9770	9770	9770	0
631	20240717	092800	0	9770	9770	9770	9770	0
632	20240717	092700	0	9770	9770	9770	9770	0
633	20240717	092600	0	9770	9770	9770	9770	0
634	20240717	092500	0	9770	9770	9770	9770	0
635	20240717	092400	0	9770	9770	9770	9770	0
636	20240717	092300	0	9770	9770	9770	9770	0
637	20240717	092200	0	9770	9770	9770	9770	0
638	20240717	092100	0	9770	9770	9770	9770	0
639	20240717	092000	0	9770	9770	9770	9770	0
640	20240717	091900	0	9770	9770	9770	9770	0
641	20240717	091800	0	9770	9770	9770	9770	0
642	20240717	091700	0	9770	9770	9770	9770	0
643	20240717	091600	0	9770	9770	9770	9770	0
644	20240717	091500	0	9770	9770	9770	9770	0
645	20240717	091400	0	9770	9770	9770	9770	0
646	20240717	091300	0	9770	9770	9770	9770	0
647	20240717	091200	0	9770	9770	9770	9770	0
648	20240717	091100	0	9770	9770	9770	9770	0
649	20240717	091000	0	9770	9770	9770	9770	0
650	20240717	090900	0	9770	9770	9770	9770	0
651	20240717	090800	0	9770	9770	9770	9770	0
652	20240717	090700	0	9770	9770	9770	9770	0
653	20240717	090600	0	9770	9770	9770	9770	0
654	20240717	090500	0	9770	9770	9770	9770	0
655	20240717	090400	0	9770	9770	9770	9770	0
656	20240717	090300	0	9770	9770	9770	9770	0
657	20240717	090200	0	9770	9770	9770	9770	0
658	20240717	090100	0	9770	9770	9770	9770	0
659	20240717	090000	0	9770	9770	9770	9770	0