KissMeData/009680/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185200	254002350	8650	8650	8650	8650	717
3	20240718	185100	254002350	8650	8650	8650	8650	0
4	20240718	185000	254002350	8650	8650	8650	8650	0
5	20240718	184900	254002350	8650	8650	8650	8650	0
6	20240718	184800	254002350	8650	8650	8650	8650	0
7	20240718	184700	254002350	8650	8650	8650	8650	0
8	20240718	184600	254002350	8650	8650	8650	8650	0
9	20240718	184500	254002350	8650	8650	8650	8650	0
10	20240718	184400	254002350	8650	8650	8650	8650	0
11	20240718	184300	254002350	8650	8650	8650	8650	0
12	20240718	184200	254002350	8650	8650	8650	8650	0
13	20240718	184100	254002350	8650	8650	8650	8650	0
14	20240718	184000	254002350	8650	8650	8650	8650	0
15	20240718	183900	254002350	8650	8650	8650	8650	0
16	20240718	183800	254002350	8650	8650	8650	8650	0
17	20240718	183700	254002350	8650	8650	8650	8650	0
18	20240718	183600	254002350	8650	8650	8650	8650	0
19	20240718	183500	254002350	8650	8650	8650	8650	0
20	20240718	183400	254002350	8650	8650	8650	8650	0
21	20240718	183300	254002350	8650	8650	8650	8650	0
22	20240718	183200	254002350	8650	8650	8650	8650	0
23	20240718	183100	254002350	8650	8650	8650	8650	0
24	20240718	183000	254002350	8650	8650	8650	8650	0
25	20240718	182900	254002350	8650	8650	8650	8650	0
26	20240718	182800	254002350	8650	8650	8650	8650	0
27	20240718	182700	254002350	8650	8650	8650	8650	0
28	20240718	182600	254002350	8650	8650	8650	8650	0
29	20240718	182500	254002350	8650	8650	8650	8650	0
30	20240718	182400	254002350	8650	8650	8650	8650	0
31	20240718	182300	254002350	8650	8650	8650	8650	0
32	20240718	182200	254002350	8650	8650	8650	8650	717
33	20240718	182100	254002350	8650	8650	8650	8650	0
34	20240718	182000	254002350	8650	8650	8650	8650	0
35	20240718	181900	254002350	8650	8650	8650	8650	0
36	20240718	181800	254002350	8650	8650	8650	8650	0
37	20240718	181700	254002350	8650	8650	8650	8650	0
38	20240718	181600	254002350	8650	8650	8650	8650	0
39	20240718	181500	254002350	8650	8650	8650	8650	0
40	20240718	181400	254002350	8650	8650	8650	8650	0
41	20240718	181300	254002350	8650	8650	8650	8650	0
42	20240718	181200	254002350	8650	8650	8650	8650	0
43	20240718	181100	254002350	8650	8650	8650	8650	0
44	20240718	181000	254002350	8650	8650	8650	8650	0
45	20240718	180900	254002350	8650	8650	8650	8650	0
46	20240718	180800	254002350	8650	8650	8650	8650	0
47	20240718	180700	254002350	8650	8650	8650	8650	0
48	20240718	180600	254002350	8650	8650	8650	8650	0
49	20240718	180500	254002350	8650	8650	8650	8650	0
50	20240718	180400	254002350	8650	8650	8650	8650	0
51	20240718	180300	254002350	8650	8650	8650	8650	0
52	20240718	180200	254002350	8650	8650	8650	8650	0
53	20240718	180100	254002350	8650	8650	8650	8650	0
54	20240718	180000	254002350	8650	8650	8650	8650	0
55	20240718	175900	254002350	8650	8650	8650	8650	0
56	20240718	175800	254002350	8650	8650	8650	8650	0
57	20240718	175700	254002350	8650	8650	8650	8650	0
58	20240718	175600	254002350	8650	8650	8650	8650	0
59	20240718	175500	254002350	8650	8650	8650	8650	0
60	20240718	175400	254002350	8650	8650	8650	8650	0
61	20240718	175300	254002350	8650	8650	8650	8650	0
62	20240718	175200	254002350	8650	8650	8650	8650	717
63	20240718	175100	254002350	8650	8650	8650	8650	0
64	20240718	175000	254002350	8650	8650	8650	8650	0
65	20240718	174900	254002350	8650	8650	8650	8650	0
66	20240718	174800	254002350	8650	8650	8650	8650	0
67	20240718	174700	254002350	8650	8650	8650	8650	0
68	20240718	174600	254002350	8650	8650	8650	8650	0
69	20240718	174500	254002350	8650	8650	8650	8650	0
70	20240718	174400	254002350	8650	8650	8650	8650	0
71	20240718	174300	254002350	8650	8650	8650	8650	0
72	20240718	174200	254002350	8650	8650	8650	8650	0
73	20240718	174100	254002350	8650	8650	8650	8650	0
74	20240718	174000	254002350	8650	8650	8650	8650	0
75	20240718	173900	254002350	8650	8650	8650	8650	0
76	20240718	173800	254002350	8650	8650	8650	8650	0
77	20240718	173700	254002350	8650	8650	8650	8650	0
78	20240718	173600	254002350	8650	8650	8650	8650	0
79	20240718	173500	254002350	8650	8650	8650	8650	0
80	20240718	173400	254002350	8650	8650	8650	8650	0
81	20240718	173300	254002350	8650	8650	8650	8650	0
82	20240718	173200	254002350	8650	8650	8650	8650	0
83	20240718	173100	254002350	8650	8650	8650	8650	0
84	20240718	173000	254002350	8650	8650	8650	8650	0
85	20240718	172900	254002350	8650	8650	8650	8650	0
86	20240718	172800	254002350	8650	8650	8650	8650	0
87	20240718	172700	254002350	8650	8650	8650	8650	0
88	20240718	172600	254002350	8650	8650	8650	8650	0
89	20240718	172500	254002350	8650	8650	8650	8650	0
90	20240718	172400	254002350	8650	8650	8650	8650	0
91	20240718	172300	254002350	8650	8650	8650	8650	0
92	20240718	172200	254002350	8650	8650	8650	8650	717
93	20240718	172100	254002350	8650	8650	8650	8650	0
94	20240718	172000	254002350	8650	8650	8650	8650	0
95	20240718	171900	254002350	8650	8650	8650	8650	0
96	20240718	171800	254002350	8650	8650	8650	8650	0
97	20240718	171700	254002350	8650	8650	8650	8650	0
98	20240718	171600	254002350	8650	8650	8650	8650	0
99	20240718	171500	254002350	8650	8650	8650	8650	0
100	20240718	171400	254002350	8650	8650	8650	8650	0
101	20240718	171300	254002350	8650	8650	8650	8650	0
102	20240718	171200	254002350	8650	8650	8650	8650	0
103	20240718	171100	254002350	8650	8650	8650	8650	0
104	20240718	171000	254002350	8650	8650	8650	8650	0
105	20240718	170900	254002350	8650	8650	8650	8650	0
106	20240718	170800	254002350	8650	8650	8650	8650	0
107	20240718	170700	254002350	8650	8650	8650	8650	0
108	20240718	170600	254002350	8650	8650	8650	8650	0
109	20240718	170500	254002350	8650	8650	8650	8650	0
110	20240718	170400	254002350	8650	8650	8650	8650	0
111	20240718	170300	254002350	8650	8650	8650	8650	0
112	20240718	170200	254002350	8650	8650	8650	8650	0
113	20240718	170100	254002350	8650	8650	8650	8650	0
114	20240718	170000	254002350	8650	8650	8650	8650	0
115	20240718	165900	254002350	8650	8650	8650	8650	0
116	20240718	165800	254002350	8650	8650	8650	8650	0
117	20240718	165700	254002350	8650	8650	8650	8650	0
118	20240718	165600	254002350	8650	8650	8650	8650	0
119	20240718	165500	254002350	8650	8650	8650	8650	0
120	20240718	165400	254002350	8650	8650	8650	8650	0
121	20240718	165300	254002350	8650	8650	8650	8650	0
122	20240718	165200	254002350	8650	8650	8650	8650	717
123	20240718	165100	254002350	8650	8650	8650	8650	0
124	20240718	165000	254002350	8650	8650	8650	8650	0
125	20240718	164900	254002350	8650	8650	8650	8650	0
126	20240718	164800	254002350	8650	8650	8650	8650	0
127	20240718	164700	254002350	8650	8650	8650	8650	0
128	20240718	164600	254002350	8650	8650	8650	8650	0
129	20240718	164500	254002350	8650	8650	8650	8650	0
130	20240718	164400	254002350	8650	8650	8650	8650	0
131	20240718	164300	254002350	8650	8650	8650	8650	0
132	20240718	164200	254002350	8650	8650	8650	8650	0
133	20240718	164100	254002350	8650	8650	8650	8650	0
134	20240718	164000	254002350	8650	8650	8650	8650	0
135	20240718	163900	254002350	8650	8650	8650	8650	0
136	20240718	163800	254002350	8650	8650	8650	8650	0
137	20240718	163700	254002350	8650	8650	8650	8650	0
138	20240718	163600	254002350	8650	8650	8650	8650	0
139	20240718	163500	254002350	8650	8650	8650	8650	0
140	20240718	163400	254002350	8650	8650	8650	8650	0
141	20240718	163300	254002350	8650	8650	8650	8650	0
142	20240718	163200	254002350	8650	8650	8650	8650	0
143	20240718	163100	254002350	8650	8650	8650	8650	0
144	20240718	163000	254002350	8650	8650	8650	8650	0
145	20240718	162900	254002350	8650	8650	8650	8650	0
146	20240718	162800	254002350	8650	8650	8650	8650	0
147	20240718	162700	254002350	8650	8650	8650	8650	0
148	20240718	162600	254002350	8650	8650	8650	8650	0
149	20240718	162500	254002350	8650	8650	8650	8650	0
150	20240718	162400	254002350	8650	8650	8650	8650	0
151	20240718	162300	254002350	8650	8650	8650	8650	0
152	20240718	162200	254002350	8650	8650	8650	8650	717
153	20240718	162100	254002350	8650	8650	8650	8650	0
154	20240718	162000	254002350	8650	8650	8650	8650	0
155	20240718	161900	254002350	8650	8650	8650	8650	0
156	20240718	161800	254002350	8650	8650	8650	8650	0
157	20240718	161700	254002350	8650	8650	8650	8650	0
158	20240718	161600	254002350	8650	8650	8650	8650	0
159	20240718	161500	254002350	8650	8650	8650	8650	0
160	20240718	161400	254002350	8650	8650	8650	8650	0
161	20240718	161300	254002350	8650	8650	8650	8650	0
162	20240718	161200	254002350	8650	8650	8650	8650	0
163	20240718	161100	254002350	8650	8650	8650	8650	0
164	20240718	161000	254002350	8650	8650	8650	8650	0
165	20240718	160900	254002350	8650	8650	8650	8650	0
166	20240718	160800	254002350	8650	8650	8650	8650	0
167	20240718	160700	254002350	8650	8650	8650	8650	0
168	20240718	160600	254002350	8650	8650	8650	8650	0
169	20240718	160500	254002350	8650	8650	8650	8650	0
170	20240718	160400	254002350	8650	8650	8650	8650	0
171	20240718	160300	254002350	8650	8650	8650	8650	0
172	20240718	160200	254002350	8650	8650	8650	8650	0
173	20240718	160100	254002350	8650	8650	8650	8650	0
174	20240718	160000	254002350	8650	8650	8650	8650	0
175	20240718	155900	254002350	8650	8650	8650	8650	0
176	20240718	155800	254002350	8650	8650	8650	8650	0
177	20240718	155700	254002350	8650	8650	8650	8650	0
178	20240718	155600	254002350	8650	8650	8650	8650	0
179	20240718	155500	254002350	8650	8650	8650	8650	0
180	20240718	155400	254002350	8650	8650	8650	8650	0
181	20240718	155300	254002350	8650	8650	8650	8650	0
182	20240718	155200	254002350	8650	8650	8650	8650	717
183	20240718	155100	254002350	8650	8650	8650	8650	0
184	20240718	155000	254002350	8650	8650	8650	8650	0
185	20240718	154900	254002350	8650	8650	8650	8650	0
186	20240718	154800	254002350	8650	8650	8650	8650	0
187	20240718	154700	254002350	8650	8650	8650	8650	0
188	20240718	154600	254002350	8650	8650	8650	8650	0
189	20240718	154500	254002350	8650	8650	8650	8650	0
190	20240718	154400	254002350	8650	8650	8650	8650	0
191	20240718	154300	254002350	8650	8650	8650	8650	0
192	20240718	154200	254002350	8650	8650	8650	8650	0
193	20240718	154100	254002350	8650	8650	8650	8650	0
194	20240718	154000	254002350	8650	8650	8650	8650	0
195	20240718	153900	254002350	8650	8650	8650	8650	0
196	20240718	153800	254002350	8650	8650	8650	8650	0
197	20240718	153700	254002350	8650	8650	8650	8650	0
198	20240718	153600	254002350	8650	8650	8650	8650	0
199	20240718	153500	254002350	8650	8650	8650	8650	0
200	20240718	153400	254002350	8650	8650	8650	8650	0
201	20240718	153300	254002350	8650	8650	8650	8650	0
202	20240718	153200	254002350	8650	8650	8650	8650	0
203	20240718	153100	254002350	8650	8650	8650	8650	0
204	20240718	153000	254002350	8650	8650	8650	8650	717
205	20240718	152900	247800300	8670	8670	8670	8670	0
206	20240718	152800	247800300	8670	8670	8670	8670	0
207	20240718	152700	247800300	8670	8670	8670	8670	0
208	20240718	152600	247800300	8670	8670	8670	8670	0
209	20240718	152500	247800300	8670	8670	8670	8670	0
210	20240718	152400	247800300	8670	8670	8670	8670	0
211	20240718	152300	247800300	8670	8670	8670	8670	0
212	20240718	152200	247800300	8670	8670	8670	8670	0
213	20240718	152100	247800300	8670	8670	8670	8670	0
214	20240718	152000	247800300	8670	8670	8670	8670	0
215	20240718	151900	247800300	8670	8670	8670	8670	0
216	20240718	151800	247800300	8670	8670	8670	8670	7
217	20240718	151700	247739610	8670	8670	8670	8670	0
218	20240718	151600	247739610	8670	8670	8670	8670	49
219	20240718	151500	247314780	8660	8660	8660	8660	0
220	20240718	151400	247314780	8660	8660	8660	8660	2
221	20240718	151300	247297460	8670	8670	8670	8670	0
222	20240718	151200	247297460	8670	8670	8670	8670	0
223	20240718	151100	247297460	8670	8670	8670	8670	1
224	20240718	151000	247288790	8660	8660	8660	8660	0
225	20240718	150900	247288790	8660	8660	8660	8660	0
226	20240718	150800	247288790	8660	8660	8660	8660	0
227	20240718	150700	247288790	8660	8660	8660	8660	0
228	20240718	150600	247288790	8660	8670	8670	8660	172
229	20240718	150500	245798490	8680	8680	8680	8680	0
230	20240718	150400	245798490	8680	8680	8680	8680	0
231	20240718	150300	245798490	8680	8680	8680	8680	0
232	20240718	150200	245798490	8680	8680	8680	8680	0
233	20240718	150100	245798490	8680	8680	8680	8680	1
234	20240718	150000	245789810	8670	8670	8670	8670	0
235	20240718	145900	245789810	8670	8670	8670	8670	4
236	20240718	145800	245755130	8670	8670	8670	8670	2
237	20240718	145700	245737790	8670	8670	8670	8670	4
238	20240718	145600	245703110	8670	8670	8670	8670	2
239	20240718	145500	245685770	8670	8670	8670	8670	19
240	20240718	145400	245521040	8670	8670	8670	8670	3
241	20240718	145300	245495030	8670	8670	8670	8670	4
242	20240718	145200	245460350	8670	8670	8670	8670	3
243	20240718	145100	245434340	8670	8670	8670	8670	3
244	20240718	145000	245408330	8670	8670	8670	8670	3
245	20240718	144900	245382320	8670	8670	8670	8670	3
246	20240718	144800	245356310	8670	8670	8670	8670	2
247	20240718	144700	245338970	8670	8670	8670	8670	3
248	20240718	144600	245312960	8670	8670	8670	8670	3
249	20240718	144500	245286950	8670	8670	8670	8670	2
250	20240718	144400	245269610	8670	8670	8670	8670	4
251	20240718	144300	245234930	8670	8670	8670	8670	3
252	20240718	144200	245208920	8670	8670	8670	8670	3
253	20240718	144100	245182910	8670	8670	8670	8670	3
254	20240718	144000	245156900	8670	8680	8680	8670	10
255	20240718	143900	245070130	8670	8670	8670	8670	3
256	20240718	143800	245044120	8670	8670	8670	8670	3
257	20240718	143700	245018110	8670	8670	8670	8670	3
258	20240718	143600	244992100	8670	8670	8670	8670	1
259	20240718	143500	244983430	8670	8670	8670	8670	0
260	20240718	143400	244983430	8670	8670	8670	8670	0
261	20240718	143300	244983430	8670	8670	8670	8670	2
262	20240718	143200	244966090	8670	8670	8670	8670	2
263	20240718	143100	244948750	8670	8670	8670	8670	3
264	20240718	143000	244922740	8650	8650	8650	8650	0
265	20240718	142900	244922740	8650	8670	8670	8650	109
266	20240718	142800	243979090	8670	8670	8670	8670	0
267	20240718	142700	243979090	8670	8670	8670	8670	0
268	20240718	142600	243979090	8670	8670	8670	8670	0
269	20240718	142500	243979090	8670	8670	8670	8670	0
270	20240718	142400	243979090	8670	8670	8670	8670	0
271	20240718	142300	243979090	8670	8670	8670	8670	456
272	20240718	142200	240025570	8660	8660	8660	8660	83
273	20240718	142100	239306790	8650	8650	8650	8650	0
274	20240718	142000	239306790	8650	8650	8650	8650	0
275	20240718	141900	239306790	8650	8650	8650	8650	0
276	20240718	141800	239306790	8650	8650	8650	8650	0
277	20240718	141700	239306790	8650	8650	8650	8650	0
278	20240718	141600	239306790	8650	8650	8650	8650	0
279	20240718	141500	239306790	8650	8650	8650	8650	0
280	20240718	141400	239306790	8650	8650	8650	8650	62
281	20240718	141300	238770490	8650	8650	8650	8650	0
282	20240718	141200	238770490	8650	8650	8650	8650	30
283	20240718	141100	238510990	8650	8650	8650	8650	0
284	20240718	141000	238510990	8650	8650	8650	8650	0
285	20240718	140900	238510990	8650	8650	8650	8650	0
286	20240718	140800	238510990	8650	8650	8650	8650	0
287	20240718	140700	238510990	8650	8650	8650	8650	0
288	20240718	140600	238510990	8650	8650	8650	8650	0
289	20240718	140500	238510990	8650	8650	8650	8650	0
290	20240718	140400	238510990	8650	8650	8650	8650	0
291	20240718	140300	238510990	8650	8650	8650	8650	0
292	20240718	140200	238510990	8650	8650	8650	8650	0
293	20240718	140100	238510990	8650	8650	8650	8650	0
294	20240718	140000	238510990	8650	8650	8650	8650	1
295	20240718	135900	238502340	8660	8660	8660	8660	0
296	20240718	135800	238502340	8660	8660	8660	8660	0
297	20240718	135700	238502340	8660	8660	8660	8660	0
298	20240718	135600	238502340	8660	8660	8660	8660	0
299	20240718	135500	238502340	8660	8660	8660	8660	0
300	20240718	135400	238502340	8660	8660	8660	8660	0
301	20240718	135300	238502340	8660	8660	8660	8660	0
302	20240718	135200	238502340	8660	8660	8660	8660	0
303	20240718	135100	238502340	8660	8660	8660	8660	0
304	20240718	135000	238502340	8660	8660	8660	8660	0
305	20240718	134900	238502340	8660	8660	8660	8660	0
306	20240718	134800	238502340	8660	8660	8660	8660	0
307	20240718	134700	238502340	8660	8660	8660	8660	0
308	20240718	134600	238502340	8660	8660	8660	8660	0
309	20240718	134500	238502340	8660	8660	8660	8660	0
310	20240718	134400	238502340	8660	8660	8660	8660	0
311	20240718	134300	238502340	8660	8660	8660	8660	0
312	20240718	134200	238502340	8660	8660	8660	8660	0
313	20240718	134100	238502340	8660	8660	8660	8660	12
314	20240718	134000	238398420	8650	8650	8650	8650	0
315	20240718	133900	238398420	8650	8650	8650	8650	12
316	20240718	133800	238294620	8650	8650	8650	8650	0
317	20240718	133700	238294620	8650	8650	8650	8650	0
318	20240718	133600	238294620	8650	8650	8650	8650	0
319	20240718	133500	238294620	8650	8650	8650	8650	0
320	20240718	133400	238294620	8650	8650	8650	8650	0
321	20240718	133300	238294620	8650	8650	8650	8650	0
322	20240718	133200	238294620	8650	8650	8650	8650	10
323	20240718	133100	238208120	8660	8660	8660	8660	0
324	20240718	133000	238208120	8660	8660	8660	8660	0
325	20240718	132900	238208120	8660	8660	8660	8660	0
326	20240718	132800	238208120	8660	8660	8660	8660	0
327	20240718	132700	238208120	8660	8660	8660	8660	1
328	20240718	132600	238199460	8650	8650	8650	8650	0
329	20240718	132500	238199460	8650	8650	8650	8650	0
330	20240718	132400	238199460	8650	8660	8660	8650	201
331	20240718	132300	236459100	8670	8670	8670	8670	0
332	20240718	132200	236459100	8670	8670	8670	8670	0
333	20240718	132100	236459100	8670	8670	8670	8670	0
334	20240718	132000	236459100	8670	8670	8670	8670	0
335	20240718	131900	236459100	8670	8670	8670	8670	0
336	20240718	131800	236459100	8670	8670	8670	8670	45
337	20240718	131700	236068950	8660	8660	8660	8660	27
338	20240718	131600	235835130	8660	8660	8660	8660	0
339	20240718	131500	235835130	8660	8660	8660	8660	0
340	20240718	131400	235835130	8660	8660	8660	8660	0
341	20240718	131300	235835130	8660	8660	8660	8660	100
342	20240718	131200	234969130	8650	8650	8650	8650	0
343	20240718	131100	234969130	8650	8650	8650	8650	0
344	20240718	131000	234969130	8650	8660	8660	8650	305
345	20240718	130900	232330830	8660	8660	8660	8660	0
346	20240718	130800	232330830	8660	8660	8660	8660	0
347	20240718	130700	232330830	8660	8660	8660	8660	0
348	20240718	130600	232330830	8660	8660	8660	8660	0
349	20240718	130500	232330830	8660	8660	8660	8660	0
350	20240718	130400	232330830	8660	8660	8660	8660	0
351	20240718	130300	232330830	8660	8660	8660	8660	0
352	20240718	130200	232330830	8660	8660	8660	8660	0
353	20240718	130100	232330830	8660	8660	8660	8660	0
354	20240718	130000	232330830	8660	8660	8660	8660	0
355	20240718	125900	232330830	8660	8660	8660	8660	0
356	20240718	125800	232330830	8660	8660	8660	8660	0
357	20240718	125700	232330830	8660	8660	8660	8660	500
358	20240718	125600	228000830	8650	8650	8650	8650	0
359	20240718	125500	228000830	8650	8650	8650	8650	0
360	20240718	125400	228000830	8650	8650	8650	8650	0
361	20240718	125300	228000830	8650	8650	8650	8650	0
362	20240718	125200	228000830	8650	8650	8650	8650	0
363	20240718	125100	228000830	8650	8650	8650	8650	0
364	20240718	125000	228000830	8650	8650	8650	8650	0
365	20240718	124900	228000830	8650	8650	8650	8650	0
366	20240718	124800	228000830	8650	8650	8650	8650	0
367	20240718	124700	228000830	8650	8650	8650	8650	0
368	20240718	124600	228000830	8650	8650	8650	8650	0
369	20240718	124500	228000830	8650	8650	8650	8650	0
370	20240718	124400	228000830	8650	8650	8650	8650	0
371	20240718	124300	228000830	8650	8650	8650	8650	0
372	20240718	124200	228000830	8650	8650	8650	8650	0
373	20240718	124100	228000830	8650	8650	8650	8650	0
374	20240718	124000	228000830	8650	8650	8650	8650	0
375	20240718	123900	228000830	8650	8650	8650	8650	0
376	20240718	123800	228000830	8650	8650	8650	8650	0
377	20240718	123700	228000830	8650	8650	8650	8650	0
378	20240718	123600	228000830	8650	8650	8650	8650	0
379	20240718	123500	228000830	8650	8650	8650	8650	0
380	20240718	123400	228000830	8650	8650	8650	8650	0
381	20240718	123300	228000830	8650	8650	8650	8650	0
382	20240718	123200	228000830	8650	8650	8650	8650	0
383	20240718	123100	228000830	8650	8650	8650	8650	0
384	20240718	123000	228000830	8650	8650	8650	8650	0
385	20240718	122900	228000830	8650	8650	8650	8650	45
386	20240718	122800	227611580	8650	8650	8650	8650	0
387	20240718	122700	227611580	8650	8650	8650	8650	4
388	20240718	122600	227576980	8650	8650	8650	8650	0
389	20240718	122500	227576980	8650	8650	8650	8650	0
390	20240718	122400	227576980	8650	8650	8650	8650	0
391	20240718	122300	227576980	8650	8650	8650	8650	1
392	20240718	122200	227568330	8640	8640	8640	8640	0
393	20240718	122100	227568330	8640	8640	8640	8640	0
394	20240718	122000	227568330	8640	8640	8640	8640	0
395	20240718	121900	227568330	8640	8640	8640	8640	0
396	20240718	121800	227568330	8640	8640	8640	8640	0
397	20240718	121700	227568330	8640	8640	8640	8640	0
398	20240718	121600	227568330	8640	8640	8640	8640	0
399	20240718	121500	227568330	8640	8640	8640	8640	0
400	20240718	121400	227568330	8640	8640	8640	8640	0
401	20240718	121300	227568330	8640	8640	8640	8640	0
402	20240718	121200	227568330	8640	8640	8640	8640	0
403	20240718	121100	227568330	8640	8640	8640	8640	0
404	20240718	121000	227568330	8640	8640	8640	8640	0
405	20240718	120900	227568330	8640	8640	8640	8640	108
406	20240718	120800	226635210	8650	8650	8650	8650	0
407	20240718	120700	226635210	8650	8650	8650	8650	0
408	20240718	120600	226635210	8650	8650	8650	8650	0
409	20240718	120500	226635210	8650	8650	8650	8650	0
410	20240718	120400	226635210	8650	8650	8650	8650	0
411	20240718	120300	226635210	8650	8650	8650	8650	100
412	20240718	120200	225770210	8650	8650	8650	8650	110
413	20240718	120100	224818710	8640	8640	8640	8640	0
414	20240718	120000	224818710	8640	8640	8640	8640	0
415	20240718	115900	224818710	8640	8640	8640	8640	0
416	20240718	115800	224818710	8640	8640	8640	8640	0
417	20240718	115700	224818710	8640	8640	8640	8640	0
418	20240718	115600	224818710	8640	8640	8640	8640	0
419	20240718	115500	224818710	8640	8640	8640	8640	0
420	20240718	115400	224818710	8640	8640	8640	8640	0
421	20240718	115300	224818710	8640	8640	8640	8640	0
422	20240718	115200	224818710	8640	8640	8640	8640	0
423	20240718	115100	224818710	8640	8640	8640	8640	0
424	20240718	115000	224818710	8640	8640	8640	8640	0
425	20240718	114900	224818710	8640	8640	8640	8640	0
426	20240718	114800	224818710	8640	8640	8640	8640	0
427	20240718	114700	224818710	8640	8640	8640	8640	0
428	20240718	114600	224818710	8640	8640	8640	8640	0
429	20240718	114500	224818710	8640	8640	8640	8640	0
430	20240718	114400	224818710	8640	8640	8640	8640	0
431	20240718	114300	224818710	8640	8640	8640	8640	1
432	20240718	114200	224810070	8640	8640	8640	8640	0
433	20240718	114100	224810070	8640	8640	8640	8640	0
434	20240718	114000	224810070	8640	8640	8640	8640	0
435	20240718	113900	224810070	8640	8640	8640	8640	0
436	20240718	113800	224810070	8640	8640	8640	8640	50
437	20240718	113700	224378070	8640	8640	8640	8640	0
438	20240718	113600	224378070	8640	8640	8640	8640	0
439	20240718	113500	224378070	8640	8640	8640	8640	0
440	20240718	113400	224378070	8640	8640	8640	8640	0
441	20240718	113300	224378070	8640	8640	8640	8640	0
442	20240718	113200	224378070	8640	8640	8640	8640	0
443	20240718	113100	224378070	8640	8640	8640	8640	0
444	20240718	113000	224378070	8640	8640	8640	8640	0
445	20240718	112900	224378070	8640	8640	8640	8640	0
446	20240718	112800	224378070	8640	8640	8640	8640	0
447	20240718	112700	224378070	8640	8640	8640	8640	0
448	20240718	112600	224378070	8640	8640	8640	8640	0
449	20240718	112500	224378070	8640	8640	8640	8640	88
450	20240718	112400	223617750	8640	8640	8640	8640	0
451	20240718	112300	223617750	8640	8640	8640	8640	0
452	20240718	112200	223617750	8640	8640	8640	8640	500
453	20240718	112100	219297750	8650	8650	8650	8650	0
454	20240718	112000	219297750	8650	8650	8650	8650	0
455	20240718	111900	219297750	8650	8650	8650	8650	0
456	20240718	111800	219297750	8650	8650	8650	8650	0
457	20240718	111700	219297750	8650	8650	8650	8650	0
458	20240718	111600	219297750	8650	8650	8650	8650	0
459	20240718	111500	219297750	8650	8650	8650	8650	0
460	20240718	111400	219297750	8650	8650	8650	8650	0
461	20240718	111300	219297750	8650	8650	8650	8650	0
462	20240718	111200	219297750	8650	8650	8650	8650	0
463	20240718	111100	219297750	8650	8650	8650	8650	60
464	20240718	111000	218778750	8650	8650	8650	8650	0
465	20240718	110900	218778750	8650	8650	8650	8650	0
466	20240718	110800	218778750	8650	8650	8650	8650	0
467	20240718	110700	218778750	8650	8650	8650	8650	0
468	20240718	110600	218778750	8650	8650	8650	8650	0
469	20240718	110500	218778750	8650	8650	8650	8650	0
470	20240718	110400	218778750	8650	8650	8650	8650	0
471	20240718	110300	218778750	8650	8650	8650	8650	0
472	20240718	110200	218778750	8650	8650	8650	8650	0
473	20240718	110100	218778750	8650	8650	8650	8650	0
474	20240718	110000	218778750	8650	8650	8650	8650	0
475	20240718	105900	218778750	8650	8650	8650	8650	0
476	20240718	105800	218778750	8650	8650	8650	8650	0
477	20240718	105700	218778750	8650	8650	8650	8650	0
478	20240718	105600	218778750	8650	8650	8650	8650	0
479	20240718	105500	218778750	8650	8650	8650	8650	0
480	20240718	105400	218778750	8650	8650	8650	8650	0
481	20240718	105300	218778750	8650	8650	8650	8650	0
482	20240718	105200	218778750	8650	8650	8650	8650	0
483	20240718	105100	218778750	8650	8650	8650	8650	21
484	20240718	105000	218597100	8640	8640	8640	8640	0
485	20240718	104900	218597100	8640	8640	8640	8640	0
486	20240718	104800	218597100	8640	8640	8640	8640	0
487	20240718	104700	218597100	8640	8640	8640	8640	0
488	20240718	104600	218597100	8640	8640	8640	8640	0
489	20240718	104500	218597100	8640	8640	8640	8640	0
490	20240718	104400	218597100	8640	8640	8640	8640	0
491	20240718	104300	218597100	8640	8640	8640	8640	0
492	20240718	104200	218597100	8640	8640	8640	8640	0
493	20240718	104100	218597100	8640	8640	8640	8640	0
494	20240718	104000	218597100	8640	8640	8640	8640	0
495	20240718	103900	218597100	8640	8640	8640	8640	0
496	20240718	103800	218597100	8640	8640	8640	8640	0
497	20240718	103700	218597100	8640	8640	8640	8640	0
498	20240718	103600	218597100	8640	8640	8640	8640	0
499	20240718	103500	218597100	8640	8640	8640	8640	0
500	20240718	103400	218597100	8640	8640	8640	8640	0
501	20240718	103300	218597100	8640	8640	8640	8640	20
502	20240718	103200	218424300	8640	8640	8640	8640	0
503	20240718	103100	218424300	8640	8640	8640	8640	81
504	20240718	103000	217724460	8640	8640	8640	8640	0
505	20240718	102900	217724460	8640	8640	8640	8640	0
506	20240718	102800	217724460	8640	8640	8640	8640	0
507	20240718	102700	217724460	8640	8640	8640	8640	156
508	20240718	102600	216376620	8640	8640	8640	8640	0
509	20240718	102500	216376620	8640	8640	8640	8640	0
510	20240718	102400	216376620	8640	8640	8640	8640	66
511	20240718	102300	215806380	8640	8640	8640	8640	0
512	20240718	102200	215806380	8640	8640	8640	8640	0
513	20240718	102100	215806380	8640	8640	8640	8640	0
514	20240718	102000	215806380	8640	8640	8640	8640	0
515	20240718	101900	215806380	8640	8650	8660	8640	1153
516	20240718	101800	205825420	8660	8660	8660	8660	0
517	20240718	101700	205825420	8660	8660	8660	8660	2
518	20240718	101600	205808100	8640	8640	8640	8640	0
519	20240718	101500	205808100	8640	8640	8640	8640	0
520	20240718	101400	205808100	8640	8640	8640	8640	0
521	20240718	101300	205808100	8640	8640	8640	8640	0
522	20240718	101200	205808100	8640	8640	8640	8640	0
523	20240718	101100	205808100	8640	8640	8640	8640	0
524	20240718	101000	205808100	8640	8640	8640	8640	0
525	20240718	100900	205808100	8640	8640	8640	8640	0
526	20240718	100800	205808100	8640	8640	8640	8640	0
527	20240718	100700	205808100	8640	8640	8640	8640	10
528	20240718	100600	205721700	8640	8640	8640	8640	0
529	20240718	100500	205721700	8640	8660	8660	8640	201
530	20240718	100400	203985040	8650	8650	8650	8650	0
531	20240718	100300	203985040	8650	8650	8650	8650	169
532	20240718	100200	202523190	8650	8650	8650	8650	0
533	20240718	100100	202523190	8650	8650	8650	8650	0
534	20240718	100000	202523190	8650	8650	8650	8650	0
535	20240718	095900	202523190	8650	8650	8650	8650	0
536	20240718	095800	202523190	8650	8650	8650	8650	146
537	20240718	095700	201260290	8660	8660	8660	8660	0
538	20240718	095600	201260290	8660	8660	8660	8660	0
539	20240718	095500	201260290	8660	8660	8660	8660	0
540	20240718	095400	201260290	8660	8660	8660	8660	0
541	20240718	095300	201260290	8660	8660	8660	8660	1
542	20240718	095200	201251630	8660	8660	8660	8660	0
543	20240718	095100	201251630	8660	8660	8660	8660	2
544	20240718	095000	201234310	8660	8660	8660	8660	103
545	20240718	094900	200342330	8660	8660	8660	8660	0
546	20240718	094800	200342330	8660	8660	8660	8660	403
547	20240718	094700	196852350	8660	8660	8660	8660	0
548	20240718	094600	196852350	8660	8660	8660	8660	0
549	20240718	094500	196852350	8660	8660	8660	8660	0
550	20240718	094400	196852350	8660	8660	8660	8660	1
551	20240718	094300	196843690	8660	8660	8660	8660	0
552	20240718	094200	196843690	8660	8660	8660	8660	1
553	20240718	094100	196835030	8660	8660	8660	8660	5
554	20240718	094000	196791730	8660	8660	8660	8660	0
555	20240718	093900	196791730	8660	8660	8660	8660	1
556	20240718	093800	196783070	8660	8660	8660	8660	5
557	20240718	093700	196739770	8660	8660	8660	8660	10
558	20240718	093600	196653170	8650	8650	8650	8650	64
559	20240718	093500	196099570	8650	8650	8650	8650	0
560	20240718	093400	196099570	8650	8650	8650	8650	0
561	20240718	093300	196099570	8650	8650	8650	8650	5
562	20240718	093200	196056320	8650	8670	8670	8650	2006
563	20240718	093100	178700060	8680	8680	8680	8680	0
564	20240718	093000	178700060	8680	8680	8680	8680	36
565	20240718	092900	178387580	8670	8670	8670	8670	30
566	20240718	092800	178127480	8670	8650	8670	8650	2715
567	20240718	092700	154620740	8650	8650	8650	8650	0
568	20240718	092600	154620740	8650	8650	8650	8640	183
569	20240718	092500	153038450	8640	8640	8640	8640	0
570	20240718	092400	153038450	8640	8640	8640	8640	0
571	20240718	092300	153038450	8640	8640	8640	8640	431
572	20240718	092200	149314610	8620	8620	8620	8620	0
573	20240718	092100	149314610	8620	8620	8620	8620	0
574	20240718	092000	149314610	8620	8620	8620	8620	0
575	20240718	091900	149314610	8620	8620	8620	8620	12
576	20240718	091800	149211170	8630	8620	8630	8620	516
577	20240718	091700	144758100	8610	8610	8610	8610	63
578	20240718	091600	144215670	8600	8600	8600	8600	600
579	20240718	091500	139055670	8600	8600	8600	8600	1005
580	20240718	091400	130412670	8600	8600	8600	8600	0
581	20240718	091300	130412670	8600	8580	8600	8580	1626
582	20240718	091200	116432270	8600	8630	8630	8570	6020
583	20240718	091100	64636540	8630	8630	8630	8630	0
584	20240718	091000	64636540	8630	8630	8630	8630	0
585	20240718	090900	64636540	8630	8650	8650	8630	1100
586	20240718	090800	55134420	8660	8660	8660	8660	0
587	20240718	090700	55134420	8660	8660	8660	8660	0
588	20240718	090600	55134420	8660	8670	8670	8660	163
589	20240718	090500	53722210	8690	8690	8690	8690	0
590	20240718	090400	53722210	8690	8690	8690	8690	0
591	20240718	090300	53722210	8690	8680	8690	8680	1074
592	20240718	090200	44396890	8640	8640	8640	8630	770
593	20240718	090100	37749590	8640	8650	8650	8640	1320
594	20240718	090000	26334790	8640	8680	8680	8640	3042