KissMeData/009680/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185200	64872710	8580	8580	8580	8580	524
3	20240724	185100	64872710	8580	8580	8580	8580	0
4	20240724	185000	64872710	8580	8580	8580	8580	0
5	20240724	184900	64872710	8580	8580	8580	8580	0
6	20240724	184800	64872710	8580	8580	8580	8580	0
7	20240724	184700	64872710	8580	8580	8580	8580	0
8	20240724	184600	64872710	8580	8580	8580	8580	0
9	20240724	184500	64872710	8580	8580	8580	8580	0
10	20240724	184400	64872710	8580	8580	8580	8580	0
11	20240724	184300	64872710	8580	8580	8580	8580	0
12	20240724	184200	64872710	8580	8580	8580	8580	0
13	20240724	184100	64872710	8580	8580	8580	8580	0
14	20240724	184000	64872710	8580	8580	8580	8580	0
15	20240724	183900	64872710	8580	8580	8580	8580	0
16	20240724	183800	64872710	8580	8580	8580	8580	0
17	20240724	183700	64872710	8580	8580	8580	8580	0
18	20240724	183600	64872710	8580	8580	8580	8580	0
19	20240724	183500	64872710	8580	8580	8580	8580	0
20	20240724	183400	64872710	8580	8580	8580	8580	0
21	20240724	183300	64872710	8580	8580	8580	8580	0
22	20240724	183200	64872710	8580	8580	8580	8580	0
23	20240724	183100	64872710	8580	8580	8580	8580	0
24	20240724	183000	64872710	8580	8580	8580	8580	0
25	20240724	182900	64872710	8580	8580	8580	8580	0
26	20240724	182800	64872710	8580	8580	8580	8580	0
27	20240724	182700	64872710	8580	8580	8580	8580	0
28	20240724	182600	64872710	8580	8580	8580	8580	0
29	20240724	182500	64872710	8580	8580	8580	8580	0
30	20240724	182400	64872710	8580	8580	8580	8580	0
31	20240724	182300	64872710	8580	8580	8580	8580	0
32	20240724	182200	64872710	8580	8580	8580	8580	524
33	20240724	182100	64872710	8580	8580	8580	8580	0
34	20240724	182000	64872710	8580	8580	8580	8580	0
35	20240724	181900	64872710	8580	8580	8580	8580	0
36	20240724	181800	64872710	8580	8580	8580	8580	0
37	20240724	181700	64872710	8580	8580	8580	8580	0
38	20240724	181600	64872710	8580	8580	8580	8580	0
39	20240724	181500	64872710	8580	8580	8580	8580	0
40	20240724	181400	64872710	8580	8580	8580	8580	0
41	20240724	181300	64872710	8580	8580	8580	8580	0
42	20240724	181200	64872710	8580	8580	8580	8580	0
43	20240724	181100	64872710	8580	8580	8580	8580	0
44	20240724	181000	64872710	8580	8580	8580	8580	0
45	20240724	180900	64872710	8580	8580	8580	8580	0
46	20240724	180800	64872710	8580	8580	8580	8580	0
47	20240724	180700	64872710	8580	8580	8580	8580	0
48	20240724	180600	64872710	8580	8580	8580	8580	0
49	20240724	180500	64872710	8580	8580	8580	8580	0
50	20240724	180400	64872710	8580	8580	8580	8580	0
51	20240724	180300	64872710	8580	8580	8580	8580	0
52	20240724	180200	64872710	8580	8580	8580	8580	0
53	20240724	180100	64872710	8580	8580	8580	8580	0
54	20240724	180000	64872710	8580	8580	8580	8580	0
55	20240724	175900	64872710	8580	8580	8580	8580	0
56	20240724	175800	64872710	8580	8580	8580	8580	0
57	20240724	175700	64872710	8580	8580	8580	8580	0
58	20240724	175600	64872710	8580	8580	8580	8580	0
59	20240724	175500	64872710	8580	8580	8580	8580	0
60	20240724	175400	64872710	8580	8580	8580	8580	0
61	20240724	175300	64872710	8580	8580	8580	8580	0
62	20240724	175200	64872710	8580	8580	8580	8580	524
63	20240724	175100	64872710	8580	8580	8580	8580	0
64	20240724	175000	64872710	8580	8580	8580	8580	0
65	20240724	174900	64872710	8580	8580	8580	8580	0
66	20240724	174800	64872710	8580	8580	8580	8580	0
67	20240724	174700	64872710	8580	8580	8580	8580	0
68	20240724	174600	64872710	8580	8580	8580	8580	0
69	20240724	174500	64872710	8580	8580	8580	8580	0
70	20240724	174400	64872710	8580	8580	8580	8580	0
71	20240724	174300	64872710	8580	8580	8580	8580	0
72	20240724	174200	64872710	8580	8580	8580	8580	0
73	20240724	174100	64872710	8580	8580	8580	8580	0
74	20240724	174000	64872710	8580	8580	8580	8580	0
75	20240724	173900	64872710	8580	8580	8580	8580	0
76	20240724	173800	64872710	8580	8580	8580	8580	0
77	20240724	173700	64872710	8580	8580	8580	8580	0
78	20240724	173600	64872710	8580	8580	8580	8580	0
79	20240724	173500	64872710	8580	8580	8580	8580	0
80	20240724	173400	64872710	8580	8580	8580	8580	0
81	20240724	173300	64872710	8580	8580	8580	8580	0
82	20240724	173200	64872710	8580	8580	8580	8580	0
83	20240724	173100	64872710	8580	8580	8580	8580	0
84	20240724	173000	64872710	8580	8580	8580	8580	0
85	20240724	172900	64872710	8580	8580	8580	8580	0
86	20240724	172800	64872710	8580	8580	8580	8580	0
87	20240724	172700	64872710	8580	8580	8580	8580	0
88	20240724	172600	64872710	8580	8580	8580	8580	0
89	20240724	172500	64872710	8580	8580	8580	8580	0
90	20240724	172400	64872710	8580	8580	8580	8580	0
91	20240724	172300	64872710	8580	8580	8580	8580	0
92	20240724	172200	64872710	8580	8580	8580	8580	524
93	20240724	172100	64872710	8580	8580	8580	8580	0
94	20240724	172000	64872710	8580	8580	8580	8580	0
95	20240724	171900	64872710	8580	8580	8580	8580	0
96	20240724	171800	64872710	8580	8580	8580	8580	0
97	20240724	171700	64872710	8580	8580	8580	8580	0
98	20240724	171600	64872710	8580	8580	8580	8580	0
99	20240724	171500	64872710	8580	8580	8580	8580	0
100	20240724	171400	64872710	8580	8580	8580	8580	0
101	20240724	171300	64872710	8580	8580	8580	8580	0
102	20240724	171200	64872710	8580	8580	8580	8580	0
103	20240724	171100	64872710	8580	8580	8580	8580	0
104	20240724	171000	64872710	8580	8580	8580	8580	0
105	20240724	170900	64872710	8580	8580	8580	8580	0
106	20240724	170800	64872710	8580	8580	8580	8580	0
107	20240724	170700	64872710	8580	8580	8580	8580	0
108	20240724	170600	64872710	8580	8580	8580	8580	0
109	20240724	170500	64872710	8580	8580	8580	8580	0
110	20240724	170400	64872710	8580	8580	8580	8580	0
111	20240724	170300	64872710	8580	8580	8580	8580	0
112	20240724	170200	64872710	8580	8580	8580	8580	0
113	20240724	170100	64872710	8580	8580	8580	8580	0
114	20240724	170000	64872710	8580	8580	8580	8580	0
115	20240724	165900	64872710	8580	8580	8580	8580	0
116	20240724	165800	64872710	8580	8580	8580	8580	0
117	20240724	165700	64872710	8580	8580	8580	8580	0
118	20240724	165600	64872710	8580	8580	8580	8580	0
119	20240724	165500	64872710	8580	8580	8580	8580	0
120	20240724	165400	64872710	8580	8580	8580	8580	0
121	20240724	165300	64872710	8580	8580	8580	8580	0
122	20240724	165200	64872710	8580	8580	8580	8580	524
123	20240724	165100	64872710	8580	8580	8580	8580	0
124	20240724	165000	64872710	8580	8580	8580	8580	0
125	20240724	164900	64872710	8580	8580	8580	8580	0
126	20240724	164800	64872710	8580	8580	8580	8580	0
127	20240724	164700	64872710	8580	8580	8580	8580	0
128	20240724	164600	64872710	8580	8580	8580	8580	0
129	20240724	164500	64872710	8580	8580	8580	8580	0
130	20240724	164400	64872710	8580	8580	8580	8580	0
131	20240724	164300	64872710	8580	8580	8580	8580	0
132	20240724	164200	64872710	8580	8580	8580	8580	0
133	20240724	164100	64872710	8580	8580	8580	8580	0
134	20240724	164000	64872710	8580	8580	8580	8580	0
135	20240724	163900	64872710	8580	8580	8580	8580	0
136	20240724	163800	64872710	8580	8580	8580	8580	0
137	20240724	163700	64872710	8580	8580	8580	8580	0
138	20240724	163600	64872710	8580	8580	8580	8580	0
139	20240724	163500	64872710	8580	8580	8580	8580	0
140	20240724	163400	64872710	8580	8580	8580	8580	0
141	20240724	163300	64872710	8580	8580	8580	8580	0
142	20240724	163200	64872710	8580	8580	8580	8580	0
143	20240724	163100	64872710	8580	8580	8580	8580	0
144	20240724	163000	64872710	8580	8580	8580	8580	0
145	20240724	162900	64872710	8580	8580	8580	8580	0
146	20240724	162800	64872710	8580	8580	8580	8580	0
147	20240724	162700	64872710	8580	8580	8580	8580	0
148	20240724	162600	64872710	8580	8580	8580	8580	0
149	20240724	162500	64872710	8580	8580	8580	8580	0
150	20240724	162400	64872710	8580	8580	8580	8580	0
151	20240724	162300	64872710	8580	8580	8580	8580	0
152	20240724	162200	64872710	8580	8580	8580	8580	524
153	20240724	162100	64872710	8580	8580	8580	8580	0
154	20240724	162000	64872710	8580	8580	8580	8580	0
155	20240724	161900	64872710	8580	8580	8580	8580	0
156	20240724	161800	64872710	8580	8580	8580	8580	0
157	20240724	161700	64872710	8580	8580	8580	8580	0
158	20240724	161600	64872710	8580	8580	8580	8580	0
159	20240724	161500	64872710	8580	8580	8580	8580	0
160	20240724	161400	64872710	8580	8580	8580	8580	0
161	20240724	161300	64872710	8580	8580	8580	8580	0
162	20240724	161200	64872710	8580	8580	8580	8580	0
163	20240724	161100	64872710	8580	8580	8580	8580	0
164	20240724	161000	64872710	8580	8580	8580	8580	0
165	20240724	160900	64872710	8580	8580	8580	8580	0
166	20240724	160800	64872710	8580	8580	8580	8580	0
167	20240724	160700	64872710	8580	8580	8580	8580	0
168	20240724	160600	64872710	8580	8580	8580	8580	0
169	20240724	160500	64872710	8580	8580	8580	8580	0
170	20240724	160400	64872710	8580	8580	8580	8580	0
171	20240724	160300	64872710	8580	8580	8580	8580	0
172	20240724	160200	64872710	8580	8580	8580	8580	0
173	20240724	160100	64872710	8580	8580	8580	8580	0
174	20240724	160000	64872710	8580	8580	8580	8580	0
175	20240724	155900	64872710	8580	8580	8580	8580	0
176	20240724	155800	64872710	8580	8580	8580	8580	0
177	20240724	155700	64872710	8580	8580	8580	8580	0
178	20240724	155600	64872710	8580	8580	8580	8580	0
179	20240724	155500	64872710	8580	8580	8580	8580	0
180	20240724	155400	64872710	8580	8580	8580	8580	0
181	20240724	155300	64872710	8580	8580	8580	8580	0
182	20240724	155200	64872710	8580	8580	8580	8580	524
183	20240724	155100	64872710	8580	8580	8580	8580	0
184	20240724	155000	64872710	8580	8580	8580	8580	0
185	20240724	154900	64872710	8580	8580	8580	8580	0
186	20240724	154800	64872710	8580	8580	8580	8580	0
187	20240724	154700	64872710	8580	8580	8580	8580	0
188	20240724	154600	64872710	8580	8580	8580	8580	0
189	20240724	154500	64872710	8580	8580	8580	8580	0
190	20240724	154400	64872710	8580	8580	8580	8580	0
191	20240724	154300	64872710	8580	8580	8580	8580	0
192	20240724	154200	64872710	8580	8580	8580	8580	0
193	20240724	154100	64872710	8580	8580	8580	8580	0
194	20240724	154000	64872710	8580	8580	8580	8580	0
195	20240724	153900	64872710	8580	8580	8580	8580	0
196	20240724	153800	64872710	8580	8580	8580	8580	0
197	20240724	153700	64872710	8580	8580	8580	8580	0
198	20240724	153600	64872710	8580	8580	8580	8580	0
199	20240724	153500	64872710	8580	8580	8580	8580	0
200	20240724	153400	64872710	8580	8580	8580	8580	0
201	20240724	153300	64872710	8580	8580	8580	8580	0
202	20240724	153200	64872710	8580	8580	8580	8580	0
203	20240724	153100	64872710	8580	8580	8580	8580	0
204	20240724	153000	64872710	8580	8580	8580	8580	524
205	20240724	152900	60376790	8590	8590	8590	8590	0
206	20240724	152800	60376790	8590	8590	8590	8590	0
207	20240724	152700	60376790	8590	8590	8590	8590	0
208	20240724	152600	60376790	8590	8590	8590	8590	0
209	20240724	152500	60376790	8590	8590	8590	8590	0
210	20240724	152400	60376790	8590	8590	8590	8590	0
211	20240724	152300	60376790	8590	8590	8590	8590	0
212	20240724	152200	60376790	8590	8590	8590	8590	0
213	20240724	152100	60376790	8590	8590	8590	8590	0
214	20240724	152000	60376790	8590	8590	8590	8590	0
215	20240724	151900	60376790	8590	8590	8590	8590	0
216	20240724	151800	60376790	8590	8590	8590	8590	18
217	20240724	151700	60222170	8590	8590	8590	8590	1
218	20240724	151600	60213580	8590	8590	8590	8590	0
219	20240724	151500	60213580	8590	8590	8590	8590	0
220	20240724	151400	60213580	8590	8590	8590	8590	0
221	20240724	151300	60213580	8590	8590	8590	8590	1
222	20240724	151200	60204990	8590	8590	8590	8590	0
223	20240724	151100	60204990	8590	8590	8590	8590	500
224	20240724	151000	55909990	8590	8590	8590	8590	22
225	20240724	150900	55721010	8590	8590	8590	8590	1
226	20240724	150800	55712420	8590	8590	8590	8590	0
227	20240724	150700	55712420	8590	8590	8590	8590	0
228	20240724	150600	55712420	8590	8590	8590	8590	0
229	20240724	150500	55712420	8590	8590	8590	8590	0
230	20240724	150400	55712420	8590	8590	8590	8590	0
231	20240724	150300	55712420	8590	8590	8590	8590	0
232	20240724	150200	55712420	8590	8590	8590	8590	0
233	20240724	150100	55712420	8590	8590	8590	8590	0
234	20240724	150000	55712420	8590	8590	8590	8590	0
235	20240724	145900	55712420	8590	8590	8590	8590	0
236	20240724	145800	55712420	8590	8590	8590	8590	0
237	20240724	145700	55712420	8590	8590	8590	8590	0
238	20240724	145600	55712420	8590	8590	8590	8590	0
239	20240724	145500	55712420	8590	8590	8590	8590	600
240	20240724	145400	50558420	8590	8590	8590	8590	37
241	20240724	145300	50240590	8590	8590	8590	8590	0
242	20240724	145200	50240590	8590	8590	8590	8590	0
243	20240724	145100	50240590	8590	8590	8590	8590	0
244	20240724	145000	50240590	8590	8590	8590	8590	0
245	20240724	144900	50240590	8590	8590	8590	8590	0
246	20240724	144800	50240590	8590	8590	8590	8590	0
247	20240724	144700	50240590	8590	8590	8590	8590	0
248	20240724	144600	50240590	8590	8590	8590	8590	0
249	20240724	144500	50240590	8590	8590	8590	8590	0
250	20240724	144400	50240590	8590	8590	8590	8590	0
251	20240724	144300	50240590	8590	8590	8590	8590	0
252	20240724	144200	50240590	8590	8590	8590	8590	3
253	20240724	144100	50214820	8590	8590	8590	8590	0
254	20240724	144000	50214820	8590	8590	8590	8590	0
255	20240724	143900	50214820	8590	8590	8590	8590	0
256	20240724	143800	50214820	8590	8590	8590	8590	0
257	20240724	143700	50214820	8590	8590	8590	8590	0
258	20240724	143600	50214820	8590	8590	8590	8590	0
259	20240724	143500	50214820	8590	8590	8590	8590	3
260	20240724	143400	50189050	8590	8590	8590	8590	0
261	20240724	143300	50189050	8590	8590	8590	8590	0
262	20240724	143200	50189050	8590	8590	8590	8590	0
263	20240724	143100	50189050	8590	8590	8590	8590	0
264	20240724	143000	50189050	8590	8590	8590	8590	0
265	20240724	142900	50189050	8590	8590	8590	8590	0
266	20240724	142800	50189050	8590	8590	8590	8590	0
267	20240724	142700	50189050	8590	8590	8590	8590	0
268	20240724	142600	50189050	8590	8590	8590	8590	0
269	20240724	142500	50189050	8590	8590	8590	8590	0
270	20240724	142400	50189050	8590	8590	8590	8590	0
271	20240724	142300	50189050	8590	8590	8590	8590	0
272	20240724	142200	50189050	8590	8590	8590	8590	0
273	20240724	142100	50189050	8590	8590	8590	8590	0
274	20240724	142000	50189050	8590	8590	8590	8590	0
275	20240724	141900	50189050	8590	8590	8590	8590	472
276	20240724	141800	46134570	8590	8590	8590	8590	1
277	20240724	141700	46125980	8580	8580	8580	8580	0
278	20240724	141600	46125980	8580	8580	8580	8580	0
279	20240724	141500	46125980	8580	8580	8580	8580	0
280	20240724	141400	46125980	8580	8580	8580	8580	0
281	20240724	141300	46125980	8580	8580	8580	8580	0
282	20240724	141200	46125980	8580	8580	8580	8580	0
283	20240724	141100	46125980	8580	8580	8580	8580	0
284	20240724	141000	46125980	8580	8580	8580	8580	0
285	20240724	140900	46125980	8580	8580	8580	8580	0
286	20240724	140800	46125980	8580	8580	8580	8580	0
287	20240724	140700	46125980	8580	8580	8580	8580	0
288	20240724	140600	46125980	8580	8580	8580	8580	0
289	20240724	140500	46125980	8580	8580	8580	8580	0
290	20240724	140400	46125980	8580	8580	8580	8580	0
291	20240724	140300	46125980	8580	8580	8580	8580	0
292	20240724	140200	46125980	8580	8580	8580	8580	0
293	20240724	140100	46125980	8580	8580	8580	8580	0
294	20240724	140000	46125980	8580	8580	8580	8580	65
295	20240724	135900	45568280	8580	8580	8580	8580	0
296	20240724	135800	45568280	8580	8580	8580	8580	0
297	20240724	135700	45568280	8580	8580	8580	8580	0
298	20240724	135600	45568280	8580	8580	8580	8580	0
299	20240724	135500	45568280	8580	8580	8580	8580	0
300	20240724	135400	45568280	8580	8580	8580	8580	6
301	20240724	135300	45516800	8580	8580	8580	8580	0
302	20240724	135200	45516800	8580	8580	8580	8580	0
303	20240724	135100	45516800	8580	8580	8580	8580	0
304	20240724	135000	45516800	8580	8580	8580	8580	0
305	20240724	134900	45516800	8580	8580	8580	8580	0
306	20240724	134800	45516800	8580	8580	8580	8580	0
307	20240724	134700	45516800	8580	8580	8580	8580	0
308	20240724	134600	45516800	8580	8580	8580	8580	0
309	20240724	134500	45516800	8580	8580	8580	8580	0
310	20240724	134400	45516800	8580	8580	8580	8580	0
311	20240724	134300	45516800	8580	8580	8580	8580	0
312	20240724	134200	45516800	8580	8580	8580	8580	0
313	20240724	134100	45516800	8580	8580	8580	8580	0
314	20240724	134000	45516800	8580	8580	8580	8580	0
315	20240724	133900	45516800	8580	8580	8580	8580	0
316	20240724	133800	45516800	8580	8580	8580	8580	0
317	20240724	133700	45516800	8580	8590	8590	8580	137
318	20240724	133600	44340170	8580	8580	8580	8580	0
319	20240724	133500	44340170	8580	8580	8580	8580	0
320	20240724	133400	44340170	8580	8580	8580	8580	0
321	20240724	133300	44340170	8580	8580	8580	8580	0
322	20240724	133200	44340170	8580	8580	8580	8580	0
323	20240724	133100	44340170	8580	8580	8580	8580	0
324	20240724	133000	44340170	8580	8580	8580	8580	0
325	20240724	132900	44340170	8580	8580	8580	8580	0
326	20240724	132800	44340170	8580	8580	8580	8580	0
327	20240724	132700	44340170	8580	8580	8580	8580	0
328	20240724	132600	44340170	8580	8580	8580	8580	0
329	20240724	132500	44340170	8580	8580	8580	8580	0
330	20240724	132400	44340170	8580	8580	8580	8580	0
331	20240724	132300	44340170	8580	8580	8580	8580	0
332	20240724	132200	44340170	8580	8580	8580	8580	0
333	20240724	132100	44340170	8580	8580	8580	8580	127
334	20240724	132000	43250510	8580	8580	8580	8580	0
335	20240724	131900	43250510	8580	8580	8580	8580	0
336	20240724	131800	43250510	8580	8580	8580	8580	0
337	20240724	131700	43250510	8580	8580	8580	8580	0
338	20240724	131600	43250510	8580	8580	8590	8580	288
339	20240724	131500	40779010	8580	8580	8580	8580	1
340	20240724	131400	40770430	8570	8570	8570	8570	0
341	20240724	131300	40770430	8570	8590	8590	8570	1135
342	20240724	131200	31040040	8590	8590	8590	8590	0
343	20240724	131100	31040040	8590	8590	8590	8590	0
344	20240724	131000	31040040	8590	8590	8590	8590	0
345	20240724	130900	31040040	8590	8590	8590	8590	0
346	20240724	130800	31040040	8590	8590	8590	8590	0
347	20240724	130700	31040040	8590	8590	8590	8590	0
348	20240724	130600	31040040	8590	8590	8590	8590	0
349	20240724	130500	31040040	8590	8590	8590	8590	0
350	20240724	130400	31040040	8590	8590	8590	8590	0
351	20240724	130300	31040040	8590	8590	8590	8590	0
352	20240724	130200	31040040	8590	8590	8590	8590	0
353	20240724	130100	31040040	8590	8590	8590	8590	0
354	20240724	130000	31040040	8590	8590	8590	8590	0
355	20240724	125900	31040040	8590	8590	8590	8590	0
356	20240724	125800	31040040	8590	8590	8590	8590	0
357	20240724	125700	31040040	8590	8590	8590	8590	0
358	20240724	125600	31040040	8590	8590	8590	8590	0
359	20240724	125500	31040040	8590	8590	8590	8590	0
360	20240724	125400	31040040	8590	8600	8600	8590	47
361	20240724	125300	30635910	8580	8580	8580	8580	0
362	20240724	125200	30635910	8580	8580	8580	8580	0
363	20240724	125100	30635910	8580	8580	8580	8580	0
364	20240724	125000	30635910	8580	8580	8580	8580	0
365	20240724	124900	30635910	8580	8580	8580	8580	0
366	20240724	124800	30635910	8580	8580	8580	8580	0
367	20240724	124700	30635910	8580	8580	8580	8580	0
368	20240724	124600	30635910	8580	8580	8580	8580	0
369	20240724	124500	30635910	8580	8580	8580	8580	0
370	20240724	124400	30635910	8580	8580	8580	8580	0
371	20240724	124300	30635910	8580	8580	8580	8580	0
372	20240724	124200	30635910	8580	8580	8580	8580	0
373	20240724	124100	30635910	8580	8580	8580	8580	0
374	20240724	124000	30635910	8580	8580	8580	8580	0
375	20240724	123900	30635910	8580	8580	8580	8580	0
376	20240724	123800	30635910	8580	8580	8580	8580	0
377	20240724	123700	30635910	8580	8580	8580	8580	0
378	20240724	123600	30635910	8580	8580	8580	8580	0
379	20240724	123500	30635910	8580	8580	8580	8580	0
380	20240724	123400	30635910	8580	8580	8580	8580	0
381	20240724	123300	30635910	8580	8580	8580	8580	0
382	20240724	123200	30635910	8580	8580	8580	8580	0
383	20240724	123100	30635910	8580	8580	8580	8580	0
384	20240724	123000	30635910	8580	8580	8580	8580	0
385	20240724	122900	30635910	8580	8580	8580	8580	0
386	20240724	122800	30635910	8580	8580	8580	8580	0
387	20240724	122700	30635910	8580	8580	8580	8580	0
388	20240724	122600	30635910	8580	8580	8580	8580	0
389	20240724	122500	30635910	8580	8580	8580	8580	0
390	20240724	122400	30635910	8580	8580	8580	8580	0
391	20240724	122300	30635910	8580	8580	8580	8580	0
392	20240724	122200	30635910	8580	8580	8580	8580	0
393	20240724	122100	30635910	8580	8580	8580	8580	0
394	20240724	122000	30635910	8580	8580	8580	8580	0
395	20240724	121900	30635910	8580	8580	8580	8580	0
396	20240724	121800	30635910	8580	8580	8580	8580	0
397	20240724	121700	30635910	8580	8580	8580	8580	0
398	20240724	121600	30635910	8580	8580	8580	8580	0
399	20240724	121500	30635910	8580	8580	8580	8580	0
400	20240724	121400	30635910	8580	8580	8580	8580	0
401	20240724	121300	30635910	8580	8580	8580	8580	0
402	20240724	121200	30635910	8580	8580	8580	8580	0
403	20240724	121100	30635910	8580	8580	8580	8580	0
404	20240724	121000	30635910	8580	8580	8580	8580	0
405	20240724	120900	30635910	8580	8580	8580	8580	0
406	20240724	120800	30635910	8580	8580	8580	8580	0
407	20240724	120700	30635910	8580	8580	8580	8580	0
408	20240724	120600	30635910	8580	8580	8580	8580	0
409	20240724	120500	30635910	8580	8580	8580	8580	16
410	20240724	120400	30498630	8590	8590	8590	8590	0
411	20240724	120300	30498630	8590	8590	8590	8590	0
412	20240724	120200	30498630	8590	8590	8590	8590	0
413	20240724	120100	30498630	8590	8600	8600	8590	91
414	20240724	120000	29716930	8590	8590	8590	8590	0
415	20240724	115900	29716930	8590	8590	8590	8590	0
416	20240724	115800	29716930	8590	8590	8590	8590	0
417	20240724	115700	29716930	8590	8590	8590	8590	0
418	20240724	115600	29716930	8590	8590	8590	8590	0
419	20240724	115500	29716930	8590	8590	8590	8590	0
420	20240724	115400	29716930	8590	8590	8590	8590	0
421	20240724	115300	29716930	8590	8590	8590	8590	0
422	20240724	115200	29716930	8590	8590	8590	8590	0
423	20240724	115100	29716930	8590	8590	8590	8590	0
424	20240724	115000	29716930	8590	8590	8590	8590	0
425	20240724	114900	29716930	8590	8590	8590	8590	0
426	20240724	114800	29716930	8590	8590	8590	8590	0
427	20240724	114700	29716930	8590	8590	8590	8590	0
428	20240724	114600	29716930	8590	8590	8590	8590	0
429	20240724	114500	29716930	8590	8590	8590	8590	0
430	20240724	114400	29716930	8590	8590	8590	8590	0
431	20240724	114300	29716930	8590	8590	8590	8590	0
432	20240724	114200	29716930	8590	8590	8590	8590	1
433	20240724	114100	29708340	8590	8600	8600	8590	1085
434	20240724	114000	20378190	8590	8600	8600	8590	118
435	20240724	113900	19363570	8590	8590	8590	8590	0
436	20240724	113800	19363570	8590	8590	8590	8590	0
437	20240724	113700	19363570	8590	8590	8590	8590	0
438	20240724	113600	19363570	8590	8590	8590	8590	0
439	20240724	113500	19363570	8590	8590	8590	8590	0
440	20240724	113400	19363570	8590	8590	8590	8590	0
441	20240724	113300	19363570	8590	8590	8590	8590	0
442	20240724	113200	19363570	8590	8590	8590	8590	0
443	20240724	113100	19363570	8590	8590	8590	8590	0
444	20240724	113000	19363570	8590	8590	8590	8590	0
445	20240724	112900	19363570	8590	8590	8590	8590	0
446	20240724	112800	19363570	8590	8590	8590	8590	0
447	20240724	112700	19363570	8590	8590	8590	8590	0
448	20240724	112600	19363570	8590	8590	8590	8590	0
449	20240724	112500	19363570	8590	8600	8600	8590	49
450	20240724	112400	18942240	8590	8590	8590	8590	0
451	20240724	112300	18942240	8590	8590	8590	8590	0
452	20240724	112200	18942240	8590	8590	8590	8590	0
453	20240724	112100	18942240	8590	8590	8590	8590	0
454	20240724	112000	18942240	8590	8590	8590	8590	1
455	20240724	111900	18933650	8590	8590	8590	8590	0
456	20240724	111800	18933650	8590	8590	8590	8590	0
457	20240724	111700	18933650	8590	8590	8590	8590	0
458	20240724	111600	18933650	8590	8590	8590	8590	0
459	20240724	111500	18933650	8590	8590	8590	8590	0
460	20240724	111400	18933650	8590	8590	8590	8590	0
461	20240724	111300	18933650	8590	8590	8590	8590	0
462	20240724	111200	18933650	8590	8590	8590	8590	0
463	20240724	111100	18933650	8590	8590	8590	8590	0
464	20240724	111000	18933650	8590	8590	8590	8590	0
465	20240724	110900	18933650	8590	8590	8590	8590	0
466	20240724	110800	18933650	8590	8590	8590	8590	2
467	20240724	110700	18916470	8590	8590	8590	8590	155
468	20240724	110600	17585020	8580	8580	8580	8580	0
469	20240724	110500	17585020	8580	8580	8580	8580	0
470	20240724	110400	17585020	8580	8580	8580	8580	0
471	20240724	110300	17585020	8580	8580	8580	8580	0
472	20240724	110200	17585020	8580	8580	8580	8580	0
473	20240724	110100	17585020	8580	8580	8580	8580	0
474	20240724	110000	17585020	8580	8580	8580	8580	0
475	20240724	105900	17585020	8580	8580	8580	8580	0
476	20240724	105800	17585020	8580	8580	8580	8580	0
477	20240724	105700	17585020	8580	8580	8580	8580	0
478	20240724	105600	17585020	8580	8580	8580	8580	1
479	20240724	105500	17576440	8580	8580	8580	8580	0
480	20240724	105400	17576440	8580	8580	8580	8580	1
481	20240724	105300	17567860	8580	8580	8580	8580	0
482	20240724	105200	17567860	8580	8580	8580	8580	0
483	20240724	105100	17567860	8580	8580	8580	8580	0
484	20240724	105000	17567860	8580	8580	8580	8580	0
485	20240724	104900	17567860	8580	8580	8580	8580	0
486	20240724	104800	17567860	8580	8580	8580	8580	0
487	20240724	104700	17567860	8580	8580	8580	8580	0
488	20240724	104600	17567860	8580	8580	8580	8580	0
489	20240724	104500	17567860	8580	8580	8580	8580	1
490	20240724	104400	17559280	8580	8580	8580	8580	0
491	20240724	104300	17559280	8580	8580	8580	8580	0
492	20240724	104200	17559280	8580	8580	8580	8580	0
493	20240724	104100	17559280	8580	8580	8580	8580	0
494	20240724	104000	17559280	8580	8580	8580	8580	0
495	20240724	103900	17559280	8580	8580	8580	8580	0
496	20240724	103800	17559280	8580	8580	8580	8580	0
497	20240724	103700	17559280	8580	8580	8580	8580	0
498	20240724	103600	17559280	8580	8580	8580	8580	0
499	20240724	103500	17559280	8580	8580	8580	8580	0
500	20240724	103400	17559280	8580	8580	8580	8580	2
501	20240724	103300	17542120	8570	8570	8570	8570	0
502	20240724	103200	17542120	8570	8570	8570	8570	0
503	20240724	103100	17542120	8570	8570	8570	8570	0
504	20240724	103000	17542120	8570	8570	8570	8570	0
505	20240724	102900	17542120	8570	8570	8570	8570	0
506	20240724	102800	17542120	8570	8570	8570	8570	0
507	20240724	102700	17542120	8570	8570	8570	8570	0
508	20240724	102600	17542120	8570	8570	8570	8570	0
509	20240724	102500	17542120	8570	8570	8570	8570	0
510	20240724	102400	17542120	8570	8570	8570	8570	0
511	20240724	102300	17542120	8570	8570	8570	8570	0
512	20240724	102200	17542120	8570	8570	8570	8570	0
513	20240724	102100	17542120	8570	8570	8570	8570	0
514	20240724	102000	17542120	8570	8570	8570	8570	29
515	20240724	101900	17293590	8570	8570	8570	8570	0
516	20240724	101800	17293590	8570	8570	8570	8570	0
517	20240724	101700	17293590	8570	8570	8570	8570	0
518	20240724	101600	17293590	8570	8580	8580	8570	331
519	20240724	101500	14455270	8580	8580	8580	8580	0
520	20240724	101400	14455270	8580	8580	8580	8580	0
521	20240724	101300	14455270	8580	8580	8580	8580	0
522	20240724	101200	14455270	8580	8580	8580	8580	0
523	20240724	101100	14455270	8580	8580	8580	8580	0
524	20240724	101000	14455270	8580	8580	8580	8580	0
525	20240724	100900	14455270	8580	8580	8580	8580	0
526	20240724	100800	14455270	8580	8580	8580	8580	0
527	20240724	100700	14455270	8580	8580	8580	8580	0
528	20240724	100600	14455270	8580	8580	8580	8580	0
529	20240724	100500	14455270	8580	8600	8600	8580	12
530	20240724	100400	14352090	8580	8580	8580	8580	0
531	20240724	100300	14352090	8580	8580	8580	8580	0
532	20240724	100200	14352090	8580	8600	8600	8580	3
533	20240724	100100	14326310	8600	8600	8600	8600	0
534	20240724	100000	14326310	8600	8600	8600	8600	0
535	20240724	095900	14326310	8600	8600	8600	8600	0
536	20240724	095800	14326310	8600	8600	8600	8600	0
537	20240724	095700	14326310	8600	8600	8600	8600	0
538	20240724	095600	14326310	8600	8600	8600	8600	0
539	20240724	095500	14326310	8600	8600	8600	8600	1
540	20240724	095400	14317710	8580	8580	8580	8580	0
541	20240724	095300	14317710	8580	8580	8580	8580	35
542	20240724	095200	14017410	8580	8580	8580	8580	0
543	20240724	095100	14017410	8580	8600	8600	8580	1086
544	20240724	095000	4680430	8580	8580	8580	8580	24
545	20240724	094900	4474510	8600	8600	8600	8600	0
546	20240724	094800	4474510	8600	8600	8600	8600	1
547	20240724	094700	4465910	8580	8580	8580	8580	23
548	20240724	094600	4268570	8580	8600	8600	8580	2
549	20240724	094500	4251390	8600	8600	8600	8600	1
550	20240724	094400	4242790	8600	8600	8600	8600	1
551	20240724	094300	4234190	8580	8580	8580	8580	0
552	20240724	094200	4234190	8580	8600	8600	8580	6
553	20240724	094100	4182610	8600	8600	8600	8600	0
554	20240724	094000	4182610	8600	8600	8600	8600	0
555	20240724	093900	4182610	8600	8600	8600	8600	0
556	20240724	093800	4182610	8600	8600	8600	8600	0
557	20240724	093700	4182610	8600	8600	8600	8600	2
558	20240724	093600	4165410	8580	8600	8600	8580	353
559	20240724	093500	1135100	8590	8590	8590	8590	0
560	20240724	093400	1135100	8590	8590	8590	8590	0
561	20240724	093300	1135100	8590	8590	8590	8590	0
562	20240724	093200	1135100	8590	8590	8590	8590	0
563	20240724	093100	1135100	8590	8590	8590	8590	0
564	20240724	093000	1135100	8590	8590	8590	8590	0
565	20240724	092900	1135100	8590	8590	8590	8590	0
566	20240724	092800	1135100	8590	8590	8590	8590	2
567	20240724	092700	1117920	8580	8590	8590	8580	7
568	20240724	092600	1057800	8590	8590	8590	8590	0
569	20240724	092500	1057800	8590	8590	8590	8590	0
570	20240724	092400	1057800	8590	8590	8590	8590	0
571	20240724	092300	1057800	8590	8590	8590	8590	0
572	20240724	092200	1057800	8590	8590	8590	8590	0
573	20240724	092100	1057800	8590	8590	8590	8590	0
574	20240724	092000	1057800	8590	8590	8590	8590	0
575	20240724	091900	1057800	8590	8590	8590	8590	0
576	20240724	091800	1057800	8590	8600	8600	8590	18
577	20240724	091700	903030	8600	8600	8600	8600	0
578	20240724	091600	903030	8600	8600	8600	8600	0
579	20240724	091500	903030	8600	8600	8600	8600	0
580	20240724	091400	903030	8600	8600	8600	8600	0
581	20240724	091300	903030	8600	8600	8600	8600	0
582	20240724	091200	903030	8600	8600	8600	8600	0
583	20240724	091100	903030	8600	8600	8600	8600	0
584	20240724	091000	903030	8600	8600	8600	8600	0
585	20240724	090900	903030	8600	8600	8600	8600	102
586	20240724	090800	25830	8610	8610	8610	8610	0
587	20240724	090700	25830	8610	8610	8610	8610	0
588	20240724	090600	25830	8610	8610	8610	8610	0
589	20240724	090500	25830	8610	8610	8610	8610	0
590	20240724	090400	25830	8610	8610	8610	8610	0
591	20240724	090300	25830	8610	8610	8610	8610	0
592	20240724	090200	25830	8610	8610	8610	8610	0
593	20240724	090100	25830	8610	8610	8610	8610	0
594	20240724	090000	25830	8610	8610	8610	8610	3