KissMeData/009680/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185200	79710840	8670	8670	8670	8670	167
3	20240719	185100	79710840	8670	8670	8670	8670	0
4	20240719	185000	79710840	8670	8670	8670	8670	0
5	20240719	184900	79710840	8670	8670	8670	8670	0
6	20240719	184800	79710840	8670	8670	8670	8670	0
7	20240719	184700	79710840	8670	8670	8670	8670	0
8	20240719	184600	79710840	8670	8670	8670	8670	0
9	20240719	184500	79710840	8670	8670	8670	8670	0
10	20240719	184400	79710840	8670	8670	8670	8670	0
11	20240719	184300	79710840	8670	8670	8670	8670	0
12	20240719	184200	79710840	8670	8670	8670	8670	0
13	20240719	184100	79710840	8670	8670	8670	8670	0
14	20240719	184000	79710840	8670	8670	8670	8670	0
15	20240719	183900	79710840	8670	8670	8670	8670	0
16	20240719	183800	79710840	8670	8670	8670	8670	0
17	20240719	183700	79710840	8670	8670	8670	8670	0
18	20240719	183600	79710840	8670	8670	8670	8670	0
19	20240719	183500	79710840	8670	8670	8670	8670	0
20	20240719	183400	79710840	8670	8670	8670	8670	0
21	20240719	183300	79710840	8670	8670	8670	8670	0
22	20240719	183200	79710840	8670	8670	8670	8670	0
23	20240719	183100	79710840	8670	8670	8670	8670	0
24	20240719	183000	79710840	8670	8670	8670	8670	0
25	20240719	182900	79710840	8670	8670	8670	8670	0
26	20240719	182800	79710840	8670	8670	8670	8670	0
27	20240719	182700	79710840	8670	8670	8670	8670	0
28	20240719	182600	79710840	8670	8670	8670	8670	0
29	20240719	182500	79710840	8670	8670	8670	8670	0
30	20240719	182400	79710840	8670	8670	8670	8670	0
31	20240719	182300	79710840	8670	8670	8670	8670	0
32	20240719	182200	79710840	8670	8670	8670	8670	167
33	20240719	182100	79710840	8670	8670	8670	8670	0
34	20240719	182000	79710840	8670	8670	8670	8670	0
35	20240719	181900	79710840	8670	8670	8670	8670	0
36	20240719	181800	79710840	8670	8670	8670	8670	0
37	20240719	181700	79710840	8670	8670	8670	8670	0
38	20240719	181600	79710840	8670	8670	8670	8670	0
39	20240719	181500	79710840	8670	8670	8670	8670	0
40	20240719	181400	79710840	8670	8670	8670	8670	0
41	20240719	181300	79710840	8670	8670	8670	8670	0
42	20240719	181200	79710840	8670	8670	8670	8670	0
43	20240719	181100	79710840	8670	8670	8670	8670	0
44	20240719	181000	79710840	8670	8670	8670	8670	0
45	20240719	180900	79710840	8670	8670	8670	8670	0
46	20240719	180800	79710840	8670	8670	8670	8670	0
47	20240719	180700	79710840	8670	8670	8670	8670	0
48	20240719	180600	79710840	8670	8670	8670	8670	0
49	20240719	180500	79710840	8670	8670	8670	8670	0
50	20240719	180400	79710840	8670	8670	8670	8670	0
51	20240719	180300	79710840	8670	8670	8670	8670	0
52	20240719	180200	79710840	8670	8670	8670	8670	0
53	20240719	180100	79710840	8670	8670	8670	8670	0
54	20240719	180000	79710840	8670	8670	8670	8670	0
55	20240719	175900	79710840	8670	8670	8670	8670	0
56	20240719	175800	79710840	8670	8670	8670	8670	0
57	20240719	175700	79710840	8670	8670	8670	8670	0
58	20240719	175600	79710840	8670	8670	8670	8670	0
59	20240719	175500	79710840	8670	8670	8670	8670	0
60	20240719	175400	79710840	8670	8670	8670	8670	0
61	20240719	175300	79710840	8670	8670	8670	8670	0
62	20240719	175200	79710840	8670	8670	8670	8670	167
63	20240719	175100	79710840	8670	8670	8670	8670	0
64	20240719	175000	79710840	8670	8670	8670	8670	0
65	20240719	174900	79710840	8670	8670	8670	8670	0
66	20240719	174800	79710840	8670	8670	8670	8670	0
67	20240719	174700	79710840	8670	8670	8670	8670	0
68	20240719	174600	79710840	8670	8670	8670	8670	0
69	20240719	174500	79710840	8670	8670	8670	8670	0
70	20240719	174400	79710840	8670	8670	8670	8670	0
71	20240719	174300	79710840	8670	8670	8670	8670	0
72	20240719	174200	79710840	8670	8670	8670	8670	0
73	20240719	174100	79710840	8670	8670	8670	8670	0
74	20240719	174000	79710840	8670	8670	8670	8670	0
75	20240719	173900	79710840	8670	8670	8670	8670	0
76	20240719	173800	79710840	8670	8670	8670	8670	0
77	20240719	173700	79710840	8670	8670	8670	8670	0
78	20240719	173600	79710840	8670	8670	8670	8670	0
79	20240719	173500	79710840	8670	8670	8670	8670	0
80	20240719	173400	79710840	8670	8670	8670	8670	0
81	20240719	173300	79710840	8670	8670	8670	8670	0
82	20240719	173200	79710840	8670	8670	8670	8670	0
83	20240719	173100	79710840	8670	8670	8670	8670	0
84	20240719	173000	79710840	8670	8670	8670	8670	0
85	20240719	172900	79710840	8670	8670	8670	8670	0
86	20240719	172800	79710840	8670	8670	8670	8670	0
87	20240719	172700	79710840	8670	8670	8670	8670	0
88	20240719	172600	79710840	8670	8670	8670	8670	0
89	20240719	172500	79710840	8670	8670	8670	8670	0
90	20240719	172400	79710840	8670	8670	8670	8670	0
91	20240719	172300	79710840	8670	8670	8670	8670	0
92	20240719	172200	79710840	8670	8670	8670	8670	167
93	20240719	172100	79710840	8670	8670	8670	8670	0
94	20240719	172000	79710840	8670	8670	8670	8670	0
95	20240719	171900	79710840	8670	8670	8670	8670	0
96	20240719	171800	79710840	8670	8670	8670	8670	0
97	20240719	171700	79710840	8670	8670	8670	8670	0
98	20240719	171600	79710840	8670	8670	8670	8670	0
99	20240719	171500	79710840	8670	8670	8670	8670	0
100	20240719	171400	79710840	8670	8670	8670	8670	0
101	20240719	171300	79710840	8670	8670	8670	8670	0
102	20240719	171200	79710840	8670	8670	8670	8670	0
103	20240719	171100	79710840	8670	8670	8670	8670	0
104	20240719	171000	79710840	8670	8670	8670	8670	0
105	20240719	170900	79710840	8670	8670	8670	8670	0
106	20240719	170800	79710840	8670	8670	8670	8670	0
107	20240719	170700	79710840	8670	8670	8670	8670	0
108	20240719	170600	79710840	8670	8670	8670	8670	0
109	20240719	170500	79710840	8670	8670	8670	8670	0
110	20240719	170400	79710840	8670	8670	8670	8670	0
111	20240719	170300	79710840	8670	8670	8670	8670	0
112	20240719	170200	79710840	8670	8670	8670	8670	0
113	20240719	170100	79710840	8670	8670	8670	8670	0
114	20240719	170000	79710840	8670	8670	8670	8670	0
115	20240719	165900	79710840	8670	8670	8670	8670	0
116	20240719	165800	79710840	8670	8670	8670	8670	0
117	20240719	165700	79710840	8670	8670	8670	8670	0
118	20240719	165600	79710840	8670	8670	8670	8670	0
119	20240719	165500	79710840	8670	8670	8670	8670	0
120	20240719	165400	79710840	8670	8670	8670	8670	0
121	20240719	165300	79710840	8670	8670	8670	8670	0
122	20240719	165200	79710840	8670	8670	8670	8670	167
123	20240719	165100	79710840	8670	8670	8670	8670	0
124	20240719	165000	79710840	8670	8670	8670	8670	0
125	20240719	164900	79710840	8670	8670	8670	8670	0
126	20240719	164800	79710840	8670	8670	8670	8670	0
127	20240719	164700	79710840	8670	8670	8670	8670	0
128	20240719	164600	79710840	8670	8670	8670	8670	0
129	20240719	164500	79710840	8670	8670	8670	8670	0
130	20240719	164400	79710840	8670	8670	8670	8670	0
131	20240719	164300	79710840	8670	8670	8670	8670	0
132	20240719	164200	79710840	8670	8670	8670	8670	0
133	20240719	164100	79710840	8670	8670	8670	8670	0
134	20240719	164000	79710840	8670	8670	8670	8670	0
135	20240719	163900	79710840	8670	8670	8670	8670	0
136	20240719	163800	79710840	8670	8670	8670	8670	0
137	20240719	163700	79710840	8670	8670	8670	8670	0
138	20240719	163600	79710840	8670	8670	8670	8670	0
139	20240719	163500	79710840	8670	8670	8670	8670	0
140	20240719	163400	79710840	8670	8670	8670	8670	0
141	20240719	163300	79710840	8670	8670	8670	8670	0
142	20240719	163200	79710840	8670	8670	8670	8670	0
143	20240719	163100	79710840	8670	8670	8670	8670	0
144	20240719	163000	79710840	8670	8670	8670	8670	0
145	20240719	162900	79710840	8670	8670	8670	8670	0
146	20240719	162800	79710840	8670	8670	8670	8670	0
147	20240719	162700	79710840	8670	8670	8670	8670	0
148	20240719	162600	79710840	8670	8670	8670	8670	0
149	20240719	162500	79710840	8670	8670	8670	8670	0
150	20240719	162400	79710840	8670	8670	8670	8670	0
151	20240719	162300	79710840	8670	8670	8670	8670	0
152	20240719	162200	79710840	8670	8670	8670	8670	167
153	20240719	162100	79710840	8670	8670	8670	8670	0
154	20240719	162000	79710840	8670	8670	8670	8670	0
155	20240719	161900	79710840	8670	8670	8670	8670	0
156	20240719	161800	79710840	8670	8670	8670	8670	0
157	20240719	161700	79710840	8670	8670	8670	8670	0
158	20240719	161600	79710840	8670	8670	8670	8670	0
159	20240719	161500	79710840	8670	8670	8670	8670	0
160	20240719	161400	79710840	8670	8670	8670	8670	0
161	20240719	161300	79710840	8670	8670	8670	8670	0
162	20240719	161200	79710840	8670	8670	8670	8670	0
163	20240719	161100	79710840	8670	8670	8670	8670	0
164	20240719	161000	79710840	8670	8670	8670	8670	0
165	20240719	160900	79710840	8670	8670	8670	8670	0
166	20240719	160800	79710840	8670	8670	8670	8670	0
167	20240719	160700	79710840	8670	8670	8670	8670	0
168	20240719	160600	79710840	8670	8670	8670	8670	0
169	20240719	160500	79710840	8670	8670	8670	8670	0
170	20240719	160400	79710840	8670	8670	8670	8670	0
171	20240719	160300	79710840	8670	8670	8670	8670	0
172	20240719	160200	79710840	8670	8670	8670	8670	0
173	20240719	160100	79710840	8670	8670	8670	8670	0
174	20240719	160000	79710840	8670	8670	8670	8670	0
175	20240719	155900	79710840	8670	8670	8670	8670	0
176	20240719	155800	79710840	8670	8670	8670	8670	0
177	20240719	155700	79710840	8670	8670	8670	8670	0
178	20240719	155600	79710840	8670	8670	8670	8670	0
179	20240719	155500	79710840	8670	8670	8670	8670	0
180	20240719	155400	79710840	8670	8670	8670	8670	0
181	20240719	155300	79710840	8670	8670	8670	8670	0
182	20240719	155200	79710840	8670	8670	8670	8670	167
183	20240719	155100	79710840	8670	8670	8670	8670	0
184	20240719	155000	79710840	8670	8670	8670	8670	0
185	20240719	154900	79710840	8670	8670	8670	8670	0
186	20240719	154800	79710840	8670	8670	8670	8670	0
187	20240719	154700	79710840	8670	8670	8670	8670	0
188	20240719	154600	79710840	8670	8670	8670	8670	0
189	20240719	154500	79710840	8670	8670	8670	8670	0
190	20240719	154400	79710840	8670	8670	8670	8670	0
191	20240719	154300	79710840	8670	8670	8670	8670	0
192	20240719	154200	79710840	8670	8670	8670	8670	0
193	20240719	154100	79710840	8670	8670	8670	8670	0
194	20240719	154000	79710840	8670	8670	8670	8670	0
195	20240719	153900	79710840	8670	8670	8670	8670	0
196	20240719	153800	79710840	8670	8670	8670	8670	0
197	20240719	153700	79710840	8670	8670	8670	8670	0
198	20240719	153600	79710840	8670	8670	8670	8670	0
199	20240719	153500	79710840	8670	8670	8670	8670	0
200	20240719	153400	79710840	8670	8670	8670	8670	0
201	20240719	153300	79710840	8670	8670	8670	8670	0
202	20240719	153200	79710840	8670	8670	8670	8670	0
203	20240719	153100	79710840	8670	8670	8670	8670	0
204	20240719	153000	79710840	8670	8670	8670	8670	167
205	20240719	152900	78262950	8670	8670	8670	8670	0
206	20240719	152800	78262950	8670	8670	8670	8670	0
207	20240719	152700	78262950	8670	8670	8670	8670	0
208	20240719	152600	78262950	8670	8670	8670	8670	0
209	20240719	152500	78262950	8670	8670	8670	8670	0
210	20240719	152400	78262950	8670	8670	8670	8670	0
211	20240719	152300	78262950	8670	8670	8670	8670	0
212	20240719	152200	78262950	8670	8670	8670	8670	0
213	20240719	152100	78262950	8670	8670	8670	8670	0
214	20240719	152000	78262950	8670	8670	8670	8670	0
215	20240719	151900	78262950	8670	8670	8670	8670	1
216	20240719	151800	78254280	8650	8650	8650	8650	0
217	20240719	151700	78254280	8650	8650	8650	8650	0
218	20240719	151600	78254280	8650	8650	8650	8650	0
219	20240719	151500	78254280	8650	8650	8650	8650	64
220	20240719	151400	77700680	8650	8650	8650	8650	0
221	20240719	151300	77700680	8650	8650	8650	8650	0
222	20240719	151200	77700680	8650	8650	8650	8650	0
223	20240719	151100	77700680	8650	8650	8650	8650	2
224	20240719	151000	77683380	8650	8650	8650	8650	0
225	20240719	150900	77683380	8650	8650	8650	8650	0
226	20240719	150800	77683380	8650	8650	8650	8650	0
227	20240719	150700	77683380	8650	8650	8650	8650	0
228	20240719	150600	77683380	8650	8650	8650	8650	0
229	20240719	150500	77683380	8650	8650	8650	8650	0
230	20240719	150400	77683380	8650	8650	8650	8650	0
231	20240719	150300	77683380	8650	8650	8650	8650	0
232	20240719	150200	77683380	8650	8650	8650	8650	108
233	20240719	150100	76749180	8650	8650	8650	8650	0
234	20240719	150000	76749180	8650	8650	8650	8650	0
235	20240719	145900	76749180	8650	8650	8650	8650	50
236	20240719	145800	76316680	8650	8650	8650	8650	0
237	20240719	145700	76316680	8650	8650	8650	8650	0
238	20240719	145600	76316680	8650	8650	8650	8650	0
239	20240719	145500	76316680	8650	8650	8650	8650	0
240	20240719	145400	76316680	8650	8650	8650	8650	37
241	20240719	145300	75996630	8650	8650	8650	8650	0
242	20240719	145200	75996630	8650	8650	8650	8650	100
243	20240719	145100	75131630	8650	8650	8650	8650	0
244	20240719	145000	75131630	8650	8650	8650	8650	0
245	20240719	144900	75131630	8650	8650	8650	8650	0
246	20240719	144800	75131630	8650	8650	8650	8650	0
247	20240719	144700	75131630	8650	8650	8650	8650	72
248	20240719	144600	74508830	8660	8660	8660	8660	0
249	20240719	144500	74508830	8660	8660	8660	8660	0
250	20240719	144400	74508830	8660	8660	8660	8660	0
251	20240719	144300	74508830	8660	8660	8660	8660	600
252	20240719	144200	69312830	8680	8680	8680	8680	0
253	20240719	144100	69312830	8680	8680	8680	8680	0
254	20240719	144000	69312830	8680	8680	8680	8680	0
255	20240719	143900	69312830	8680	8680	8680	8680	0
256	20240719	143800	69312830	8680	8680	8680	8680	0
257	20240719	143700	69312830	8680	8680	8680	8680	30
258	20240719	143600	69052430	8670	8670	8670	8670	490
259	20240719	143500	64804130	8670	8670	8670	8670	0
260	20240719	143400	64804130	8670	8670	8670	8670	0
261	20240719	143300	64804130	8670	8670	8670	8670	0
262	20240719	143200	64804130	8670	8670	8670	8670	0
263	20240719	143100	64804130	8670	8670	8670	8670	10
264	20240719	143000	64717430	8670	8670	8670	8670	0
265	20240719	142900	64717430	8670	8670	8670	8670	0
266	20240719	142800	64717430	8670	8660	8670	8660	213
267	20240719	142700	62872840	8650	8650	8650	8650	0
268	20240719	142600	62872840	8650	8650	8650	8650	0
269	20240719	142500	62872840	8650	8650	8650	8650	200
270	20240719	142400	61142840	8640	8640	8640	8640	0
271	20240719	142300	61142840	8640	8640	8640	8640	0
272	20240719	142200	61142840	8640	8640	8640	8640	0
273	20240719	142100	61142840	8640	8640	8640	8640	0
274	20240719	142000	61142840	8640	8640	8640	8640	0
275	20240719	141900	61142840	8640	8640	8640	8640	0
276	20240719	141800	61142840	8640	8640	8640	8640	0
277	20240719	141700	61142840	8640	8640	8640	8640	0
278	20240719	141600	61142840	8640	8640	8640	8640	0
279	20240719	141500	61142840	8640	8640	8640	8640	0
280	20240719	141400	61142840	8640	8640	8640	8640	1
281	20240719	141300	61134200	8650	8650	8650	8650	0
282	20240719	141200	61134200	8650	8650	8650	8650	20
283	20240719	141100	60961200	8650	8650	8650	8650	0
284	20240719	141000	60961200	8650	8650	8650	8650	0
285	20240719	140900	60961200	8650	8650	8650	8650	0
286	20240719	140800	60961200	8650	8650	8650	8650	0
287	20240719	140700	60961200	8650	8650	8650	8650	0
288	20240719	140600	60961200	8650	8650	8650	8650	0
289	20240719	140500	60961200	8650	8650	8650	8650	0
290	20240719	140400	60961200	8650	8650	8650	8650	0
291	20240719	140300	60961200	8650	8650	8650	8650	0
292	20240719	140200	60961200	8650	8650	8650	8650	0
293	20240719	140100	60961200	8650	8650	8650	8650	0
294	20240719	140000	60961200	8650	8650	8650	8650	0
295	20240719	135900	60961200	8650	8650	8650	8650	0
296	20240719	135800	60961200	8650	8650	8650	8650	30
297	20240719	135700	60701700	8650	8640	8650	8640	444
298	20240719	135600	56862600	8650	8650	8650	8650	0
299	20240719	135500	56862600	8650	8650	8650	8650	0
300	20240719	135400	56862600	8650	8650	8650	8650	0
301	20240719	135300	56862600	8650	8640	8650	8640	105
302	20240719	135200	55954390	8650	8640	8650	8640	112
303	20240719	135100	54986590	8650	8650	8650	8650	0
304	20240719	135000	54986590	8650	8650	8650	8650	0
305	20240719	134900	54986590	8650	8650	8650	8650	0
306	20240719	134800	54986590	8650	8650	8650	8650	0
307	20240719	134700	54986590	8650	8650	8650	8650	1
308	20240719	134600	54977940	8650	8650	8650	8650	0
309	20240719	134500	54977940	8650	8650	8650	8650	0
310	20240719	134400	54977940	8650	8650	8650	8650	0
311	20240719	134300	54977940	8650	8650	8650	8650	0
312	20240719	134200	54977940	8650	8650	8650	8650	0
313	20240719	134100	54977940	8650	8650	8650	8650	0
314	20240719	134000	54977940	8650	8650	8650	8650	0
315	20240719	133900	54977940	8650	8650	8650	8650	60
316	20240719	133800	54458940	8650	8650	8650	8650	0
317	20240719	133700	54458940	8650	8650	8650	8650	0
318	20240719	133600	54458940	8650	8650	8650	8650	0
319	20240719	133500	54458940	8650	8650	8650	8650	0
320	20240719	133400	54458940	8650	8650	8650	8650	0
321	20240719	133300	54458940	8650	8650	8650	8650	0
322	20240719	133200	54458940	8650	8650	8650	8650	0
323	20240719	133100	54458940	8650	8650	8650	8650	0
324	20240719	133000	54458940	8650	8650	8650	8650	0
325	20240719	132900	54458940	8650	8650	8650	8650	0
326	20240719	132800	54458940	8650	8650	8650	8650	0
327	20240719	132700	54458940	8650	8650	8650	8650	0
328	20240719	132600	54458940	8650	8650	8650	8650	0
329	20240719	132500	54458940	8650	8650	8650	8650	0
330	20240719	132400	54458940	8650	8650	8650	8650	0
331	20240719	132300	54458940	8650	8650	8650	8650	0
332	20240719	132200	54458940	8650	8650	8650	8650	0
333	20240719	132100	54458940	8650	8650	8650	8650	0
334	20240719	132000	54458940	8650	8650	8650	8650	0
335	20240719	131900	54458940	8650	8650	8650	8650	0
336	20240719	131800	54458940	8650	8650	8650	8650	0
337	20240719	131700	54458940	8650	8650	8650	8650	0
338	20240719	131600	54458940	8650	8650	8650	8650	0
339	20240719	131500	54458940	8650	8650	8650	8650	0
340	20240719	131400	54458940	8650	8650	8650	8650	0
341	20240719	131300	54458940	8650	8650	8650	8650	0
342	20240719	131200	54458940	8650	8650	8650	8650	0
343	20240719	131100	54458940	8650	8650	8650	8650	0
344	20240719	131000	54458940	8650	8650	8650	8650	0
345	20240719	130900	54458940	8650	8650	8650	8650	0
346	20240719	130800	54458940	8650	8650	8650	8650	0
347	20240719	130700	54458940	8650	8650	8650	8650	0
348	20240719	130600	54458940	8650	8650	8650	8650	0
349	20240719	130500	54458940	8650	8650	8650	8650	0
350	20240719	130400	54458940	8650	8650	8650	8650	0
351	20240719	130300	54458940	8650	8650	8650	8650	0
352	20240719	130200	54458940	8650	8650	8650	8650	0
353	20240719	130100	54458940	8650	8650	8650	8650	0
354	20240719	130000	54458940	8650	8650	8650	8650	0
355	20240719	125900	54458940	8650	8650	8650	8650	0
356	20240719	125800	54458940	8650	8650	8650	8650	0
357	20240719	125700	54458940	8650	8650	8650	8650	0
358	20240719	125600	54458940	8650	8650	8650	8650	0
359	20240719	125500	54458940	8650	8650	8650	8650	0
360	20240719	125400	54458940	8650	8650	8650	8650	0
361	20240719	125300	54458940	8650	8650	8650	8650	0
362	20240719	125200	54458940	8650	8650	8650	8650	0
363	20240719	125100	54458940	8650	8650	8650	8650	0
364	20240719	125000	54458940	8650	8650	8650	8650	0
365	20240719	124900	54458940	8650	8650	8650	8650	0
366	20240719	124800	54458940	8650	8650	8650	8650	0
367	20240719	124700	54458940	8650	8650	8650	8650	0
368	20240719	124600	54458940	8650	8650	8650	8650	0
369	20240719	124500	54458940	8650	8650	8650	8650	500
370	20240719	124400	50133940	8650	8650	8650	8650	0
371	20240719	124300	50133940	8650	8650	8650	8650	0
372	20240719	124200	50133940	8650	8650	8650	8650	0
373	20240719	124100	50133940	8650	8650	8650	8650	0
374	20240719	124000	50133940	8650	8650	8650	8650	0
375	20240719	123900	50133940	8650	8650	8650	8650	0
376	20240719	123800	50133940	8650	8650	8650	8650	20
377	20240719	123700	49960940	8640	8640	8640	8640	0
378	20240719	123600	49960940	8640	8640	8640	8640	0
379	20240719	123500	49960940	8640	8640	8640	8640	0
380	20240719	123400	49960940	8640	8640	8640	8640	0
381	20240719	123300	49960940	8640	8640	8640	8640	0
382	20240719	123200	49960940	8640	8640	8640	8640	0
383	20240719	123100	49960940	8640	8640	8640	8640	0
384	20240719	123000	49960940	8640	8640	8640	8640	0
385	20240719	122900	49960940	8640	8640	8640	8640	0
386	20240719	122800	49960940	8640	8640	8640	8640	0
387	20240719	122700	49960940	8640	8640	8640	8640	0
388	20240719	122600	49960940	8640	8640	8640	8640	0
389	20240719	122500	49960940	8640	8640	8640	8640	0
390	20240719	122400	49960940	8640	8640	8640	8640	0
391	20240719	122300	49960940	8640	8640	8640	8640	0
392	20240719	122200	49960940	8640	8640	8640	8640	0
393	20240719	122100	49960940	8640	8640	8640	8640	0
394	20240719	122000	49960940	8640	8640	8640	8640	0
395	20240719	121900	49960940	8640	8640	8640	8640	0
396	20240719	121800	49960940	8640	8640	8640	8640	2
397	20240719	121700	49943660	8630	8630	8630	8630	0
398	20240719	121600	49943660	8630	8630	8630	8630	100
399	20240719	121500	49080660	8630	8630	8630	8630	80
400	20240719	121400	48390260	8630	8630	8630	8630	0
401	20240719	121300	48390260	8630	8630	8630	8630	0
402	20240719	121200	48390260	8630	8630	8630	8630	0
403	20240719	121100	48390260	8630	8630	8630	8630	0
404	20240719	121000	48390260	8630	8630	8630	8630	0
405	20240719	120900	48390260	8630	8630	8630	8630	0
406	20240719	120800	48390260	8630	8630	8630	8630	0
407	20240719	120700	48390260	8630	8630	8630	8630	0
408	20240719	120600	48390260	8630	8630	8630	8630	0
409	20240719	120500	48390260	8630	8630	8630	8630	6
410	20240719	120400	48338480	8650	8650	8650	8650	0
411	20240719	120300	48338480	8650	8650	8650	8650	0
412	20240719	120200	48338480	8650	8650	8650	8650	0
413	20240719	120100	48338480	8650	8650	8650	8650	0
414	20240719	120000	48338480	8650	8650	8650	8650	1
415	20240719	115900	48329830	8630	8630	8630	8630	0
416	20240719	115800	48329830	8630	8630	8630	8630	80
417	20240719	115700	47639430	8640	8640	8640	8640	0
418	20240719	115600	47639430	8640	8640	8640	8640	0
419	20240719	115500	47639430	8640	8640	8640	8640	0
420	20240719	115400	47639430	8640	8640	8640	8640	0
421	20240719	115300	47639430	8640	8640	8640	8640	0
422	20240719	115200	47639430	8640	8640	8640	8640	0
423	20240719	115100	47639430	8640	8640	8640	8640	0
424	20240719	115000	47639430	8640	8640	8640	8640	0
425	20240719	114900	47639430	8640	8640	8640	8640	0
426	20240719	114800	47639430	8640	8640	8640	8640	0
427	20240719	114700	47639430	8640	8640	8640	8640	0
428	20240719	114600	47639430	8640	8640	8640	8640	98
429	20240719	114500	46792710	8640	8640	8640	8640	0
430	20240719	114400	46792710	8640	8640	8640	8640	0
431	20240719	114300	46792710	8640	8640	8640	8640	0
432	20240719	114200	46792710	8640	8640	8640	8640	0
433	20240719	114100	46792710	8640	8640	8640	8640	0
434	20240719	114000	46792710	8640	8640	8640	8640	0
435	20240719	113900	46792710	8640	8640	8640	8640	0
436	20240719	113800	46792710	8640	8640	8640	8640	0
437	20240719	113700	46792710	8640	8640	8640	8640	0
438	20240719	113600	46792710	8640	8640	8640	8640	0
439	20240719	113500	46792710	8640	8640	8640	8640	0
440	20240719	113400	46792710	8640	8640	8640	8640	0
441	20240719	113300	46792710	8640	8640	8640	8640	0
442	20240719	113200	46792710	8640	8640	8640	8640	8
443	20240719	113100	46723590	8640	8640	8640	8640	0
444	20240719	113000	46723590	8640	8640	8640	8640	0
445	20240719	112900	46723590	8640	8640	8640	8640	0
446	20240719	112800	46723590	8640	8640	8640	8640	0
447	20240719	112700	46723590	8640	8640	8640	8640	0
448	20240719	112600	46723590	8640	8640	8640	8640	0
449	20240719	112500	46723590	8640	8640	8640	8640	0
450	20240719	112400	46723590	8640	8640	8640	8640	0
451	20240719	112300	46723590	8640	8640	8640	8640	0
452	20240719	112200	46723590	8640	8640	8640	8640	0
453	20240719	112100	46723590	8640	8640	8640	8640	150
454	20240719	112000	45427590	8630	8630	8630	8630	100
455	20240719	111900	44564590	8630	8630	8630	8630	0
456	20240719	111800	44564590	8630	8630	8630	8630	20
457	20240719	111700	44391990	8630	8630	8630	8630	0
458	20240719	111600	44391990	8630	8630	8630	8630	0
459	20240719	111500	44391990	8630	8630	8630	8630	0
460	20240719	111400	44391990	8630	8630	8630	8630	140
461	20240719	111300	43183790	8630	8630	8630	8630	0
462	20240719	111200	43183790	8630	8630	8630	8630	0
463	20240719	111100	43183790	8630	8630	8630	8630	0
464	20240719	111000	43183790	8630	8630	8630	8630	0
465	20240719	110900	43183790	8630	8630	8630	8630	0
466	20240719	110800	43183790	8630	8630	8630	8630	0
467	20240719	110700	43183790	8630	8630	8630	8630	0
468	20240719	110600	43183790	8630	8630	8630	8630	0
469	20240719	110500	43183790	8630	8630	8630	8630	0
470	20240719	110400	43183790	8630	8630	8630	8630	0
471	20240719	110300	43183790	8630	8630	8630	8630	0
472	20240719	110200	43183790	8630	8630	8630	8630	100
473	20240719	110100	42320790	8630	8630	8630	8630	0
474	20240719	110000	42320790	8630	8630	8630	8630	0
475	20240719	105900	42320790	8630	8630	8630	8630	0
476	20240719	105800	42320790	8630	8630	8630	8630	0
477	20240719	105700	42320790	8630	8630	8630	8630	0
478	20240719	105600	42320790	8630	8630	8630	8630	0
479	20240719	105500	42320790	8630	8630	8630	8630	300
480	20240719	105400	39731790	8630	8630	8630	8630	0
481	20240719	105300	39731790	8630	8630	8630	8630	200
482	20240719	105200	38005790	8630	8630	8630	8630	0
483	20240719	105100	38005790	8630	8630	8630	8630	500
484	20240719	105000	33690790	8640	8640	8640	8640	46
485	20240719	104900	33293350	8640	8640	8640	8640	0
486	20240719	104800	33293350	8640	8640	8640	8640	0
487	20240719	104700	33293350	8640	8640	8640	8640	0
488	20240719	104600	33293350	8640	8640	8640	8640	0
489	20240719	104500	33293350	8640	8640	8640	8640	0
490	20240719	104400	33293350	8640	8640	8640	8640	0
491	20240719	104300	33293350	8640	8640	8640	8640	0
492	20240719	104200	33293350	8640	8640	8640	8640	0
493	20240719	104100	33293350	8640	8640	8640	8640	0
494	20240719	104000	33293350	8640	8640	8640	8640	4
495	20240719	103900	33258790	8630	8630	8630	8630	0
496	20240719	103800	33258790	8630	8630	8630	8630	0
497	20240719	103700	33258790	8630	8630	8630	8630	0
498	20240719	103600	33258790	8630	8630	8630	8630	0
499	20240719	103500	33258790	8630	8630	8630	8630	0
500	20240719	103400	33258790	8630	8630	8630	8630	0
501	20240719	103300	33258790	8630	8630	8630	8630	0
502	20240719	103200	33258790	8630	8630	8630	8630	0
503	20240719	103100	33258790	8630	8630	8630	8630	0
504	20240719	103000	33258790	8630	8630	8630	8630	0
505	20240719	102900	33258790	8630	8630	8630	8630	0
506	20240719	102800	33258790	8630	8630	8630	8630	0
507	20240719	102700	33258790	8630	8630	8630	8630	0
508	20240719	102600	33258790	8630	8630	8630	8630	2
509	20240719	102500	33241530	8630	8630	8630	8630	0
510	20240719	102400	33241530	8630	8630	8630	8630	0
511	20240719	102300	33241530	8630	8630	8630	8630	0
512	20240719	102200	33241530	8630	8630	8630	8630	0
513	20240719	102100	33241530	8630	8630	8630	8630	0
514	20240719	102000	33241530	8630	8630	8630	8630	0
515	20240719	101900	33241530	8630	8630	8630	8630	0
516	20240719	101800	33241530	8630	8630	8630	8630	100
517	20240719	101700	32378530	8630	8630	8630	8630	0
518	20240719	101600	32378530	8630	8630	8630	8630	0
519	20240719	101500	32378530	8630	8630	8630	8630	0
520	20240719	101400	32378530	8630	8630	8630	8630	0
521	20240719	101300	32378530	8630	8630	8630	8630	0
522	20240719	101200	32378530	8630	8630	8630	8630	20
523	20240719	101100	32205930	8630	8630	8630	8630	100
524	20240719	101000	31342930	8640	8640	8640	8640	0
525	20240719	100900	31342930	8640	8640	8640	8640	62
526	20240719	100800	30807250	8650	8650	8650	8650	0
527	20240719	100700	30807250	8650	8650	8650	8650	1
528	20240719	100600	30798600	8650	8650	8650	8650	0
529	20240719	100500	30798600	8650	8650	8650	8650	1
530	20240719	100400	30789950	8650	8650	8650	8650	0
531	20240719	100300	30789950	8650	8650	8650	8650	0
532	20240719	100200	30789950	8650	8650	8650	8650	2
533	20240719	100100	30772650	8650	8650	8650	8650	0
534	20240719	100000	30772650	8650	8650	8650	8650	0
535	20240719	095900	30772650	8650	8650	8650	8650	0
536	20240719	095800	30772650	8650	8650	8650	8650	0
537	20240719	095700	30772650	8650	8650	8650	8650	0
538	20240719	095600	30772650	8650	8650	8650	8650	0
539	20240719	095500	30772650	8650	8650	8650	8650	0
540	20240719	095400	30772650	8650	8650	8650	8650	0
541	20240719	095300	30772650	8650	8650	8650	8650	2
542	20240719	095200	30755350	8650	8640	8650	8640	5
543	20240719	095100	30712140	8630	8630	8630	8630	0
544	20240719	095000	30712140	8630	8630	8630	8630	100
545	20240719	094900	29849140	8620	8620	8620	8620	361
546	20240719	094800	26737320	8640	8640	8640	8640	0
547	20240719	094700	26737320	8640	8640	8640	8640	0
548	20240719	094600	26737320	8640	8640	8640	8640	0
549	20240719	094500	26737320	8640	8640	8640	8640	1
550	20240719	094400	26728680	8640	8640	8640	8640	2
551	20240719	094300	26711400	8650	8640	8650	8640	3
552	20240719	094200	26685470	8640	8640	8650	8640	7
553	20240719	094100	26624950	8640	8640	8650	8640	1001
554	20240719	094000	17966320	8650	8650	8650	8650	1
555	20240719	093900	17957670	8650	8640	8650	8640	10
556	20240719	093800	17871190	8640	8640	8640	8640	2
557	20240719	093700	17853910	8650	8640	8650	8640	5
558	20240719	093600	17810680	8630	8630	8630	8630	0
559	20240719	093500	17810680	8630	8630	8630	8630	0
560	20240719	093400	17810680	8630	8630	8630	8630	0
561	20240719	093300	17810680	8630	8630	8630	8630	174
562	20240719	093200	16309060	8630	8630	8630	8630	7
563	20240719	093100	16248650	8630	8630	8630	8630	0
564	20240719	093000	16248650	8630	8630	8630	8630	0
565	20240719	092900	16248650	8630	8630	8630	8630	60
566	20240719	092800	15730850	8630	8630	8630	8630	0
567	20240719	092700	15730850	8630	8630	8630	8630	0
568	20240719	092600	15730850	8630	8630	8630	8630	0
569	20240719	092500	15730850	8630	8630	8630	8630	10
570	20240719	092400	15644550	8630	8630	8630	8630	0
571	20240719	092300	15644550	8630	8630	8630	8630	50
572	20240719	092200	15213050	8640	8640	8640	8640	1
573	20240719	092100	15204410	8640	8640	8640	8640	0
574	20240719	092000	15204410	8640	8640	8640	8640	20
575	20240719	091900	15031610	8640	8640	8640	8640	32
576	20240719	091800	14755130	8640	8640	8640	8640	0
577	20240719	091700	14755130	8640	8640	8640	8640	0
578	20240719	091600	14755130	8640	8640	8640	8640	0
579	20240719	091500	14755130	8640	8640	8640	8640	0
580	20240719	091400	14755130	8640	8640	8640	8640	0
581	20240719	091300	14755130	8640	8640	8640	8640	0
582	20240719	091200	14755130	8640	8640	8640	8640	0
583	20240719	091100	14755130	8640	8640	8640	8640	0
584	20240719	091000	14755130	8640	8640	8640	8640	0
585	20240719	090900	14755130	8640	8640	8640	8640	4
586	20240719	090800	14720570	8640	8640	8640	8640	0
587	20240719	090700	14720570	8640	8640	8640	8640	0
588	20240719	090600	14720570	8640	8640	8640	8640	0
589	20240719	090500	14720570	8640	8640	8640	8640	0
590	20240719	090400	14720570	8640	8640	8640	8640	0
591	20240719	090300	14720570	8640	8630	8640	8620	1000
592	20240719	090200	6089600	8650	8650	8650	8650	0
593	20240719	090100	6089600	8650	8650	8650	8650	578
594	20240719	090000	1089900	8650	8650	8650	8650	126