KissMeData/084670/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	195200	676530	9800	9800	9800	9800	1
3	20240718	195100	676530	9800	9800	9800	9800	0
4	20240718	195000	676530	9800	9800	9800	9800	0
5	20240718	194900	676530	9800	9800	9800	9800	0
6	20240718	194800	676530	9800	9800	9800	9800	0
7	20240718	194700	676530	9800	9800	9800	9800	0
8	20240718	194600	676530	9800	9800	9800	9800	0
9	20240718	194500	676530	9800	9800	9800	9800	0
10	20240718	194400	676530	9800	9800	9800	9800	0
11	20240718	194300	676530	9800	9800	9800	9800	0
12	20240718	194200	676530	9800	9800	9800	9800	0
13	20240718	194100	676530	9800	9800	9800	9800	0
14	20240718	194000	676530	9800	9800	9800	9800	0
15	20240718	193900	676530	9800	9800	9800	9800	0
16	20240718	193800	676530	9800	9800	9800	9800	0
17	20240718	193700	676530	9800	9800	9800	9800	0
18	20240718	193600	676530	9800	9800	9800	9800	0
19	20240718	193500	676530	9800	9800	9800	9800	0
20	20240718	193400	676530	9800	9800	9800	9800	0
21	20240718	193300	676530	9800	9800	9800	9800	0
22	20240718	193200	676530	9800	9800	9800	9800	0
23	20240718	193100	676530	9800	9800	9800	9800	0
24	20240718	193000	676530	9800	9800	9800	9800	0
25	20240718	192900	676530	9800	9800	9800	9800	0
26	20240718	192800	676530	9800	9800	9800	9800	0
27	20240718	192700	676530	9800	9800	9800	9800	0
28	20240718	192600	676530	9800	9800	9800	9800	0
29	20240718	192500	676530	9800	9800	9800	9800	0
30	20240718	192400	676530	9800	9800	9800	9800	0
31	20240718	192300	676530	9800	9800	9800	9800	0
32	20240718	192200	676530	9800	9800	9800	9800	1
33	20240718	192100	676530	9800	9800	9800	9800	0
34	20240718	192000	676530	9800	9800	9800	9800	0
35	20240718	191900	676530	9800	9800	9800	9800	0
36	20240718	191800	676530	9800	9800	9800	9800	0
37	20240718	191700	676530	9800	9800	9800	9800	0
38	20240718	191600	676530	9800	9800	9800	9800	0
39	20240718	191500	676530	9800	9800	9800	9800	0
40	20240718	191400	676530	9800	9800	9800	9800	0
41	20240718	191300	676530	9800	9800	9800	9800	0
42	20240718	191200	676530	9800	9800	9800	9800	0
43	20240718	191100	676530	9800	9800	9800	9800	0
44	20240718	191000	676530	9800	9800	9800	9800	0
45	20240718	190900	676530	9800	9800	9800	9800	0
46	20240718	190800	676530	9800	9800	9800	9800	0
47	20240718	190700	676530	9800	9800	9800	9800	0
48	20240718	190600	676530	9800	9800	9800	9800	0
49	20240718	190500	676530	9800	9800	9800	9800	0
50	20240718	190400	676530	9800	9800	9800	9800	0
51	20240718	190300	676530	9800	9800	9800	9800	0
52	20240718	190200	676530	9800	9800	9800	9800	0
53	20240718	190100	676530	9800	9800	9800	9800	0
54	20240718	190000	676530	9800	9800	9800	9800	0
55	20240718	185900	676530	9800	9800	9800	9800	0
56	20240718	185800	676530	9800	9800	9800	9800	0
57	20240718	185700	676530	9800	9800	9800	9800	0
58	20240718	185600	676530	9800	9800	9800	9800	0
59	20240718	185500	676530	9800	9800	9800	9800	0
60	20240718	185400	676530	9800	9800	9800	9800	0
61	20240718	185300	676530	9800	9800	9800	9800	0
62	20240718	185200	676530	9800	9800	9800	9800	1
63	20240718	185100	676530	9800	9800	9800	9800	0
64	20240718	185000	676530	9800	9800	9800	9800	0
65	20240718	184900	676530	9800	9800	9800	9800	0
66	20240718	184800	676530	9800	9800	9800	9800	0
67	20240718	184700	676530	9800	9800	9800	9800	0
68	20240718	184600	676530	9800	9800	9800	9800	0
69	20240718	184500	676530	9800	9800	9800	9800	0
70	20240718	184400	676530	9800	9800	9800	9800	0
71	20240718	184300	676530	9800	9800	9800	9800	0
72	20240718	184200	676530	9800	9800	9800	9800	0
73	20240718	184100	676530	9800	9800	9800	9800	0
74	20240718	184000	676530	9800	9800	9800	9800	0
75	20240718	183900	676530	9800	9800	9800	9800	0
76	20240718	183800	676530	9800	9800	9800	9800	0
77	20240718	183700	676530	9800	9800	9800	9800	0
78	20240718	183600	676530	9800	9800	9800	9800	0
79	20240718	183500	676530	9800	9800	9800	9800	0
80	20240718	183400	676530	9800	9800	9800	9800	0
81	20240718	183300	676530	9800	9800	9800	9800	0
82	20240718	183200	676530	9800	9800	9800	9800	0
83	20240718	183100	676530	9800	9800	9800	9800	0
84	20240718	183000	676530	9800	9800	9800	9800	0
85	20240718	182900	676530	9800	9800	9800	9800	0
86	20240718	182800	676530	9800	9800	9800	9800	0
87	20240718	182700	676530	9800	9800	9800	9800	0
88	20240718	182600	676530	9800	9800	9800	9800	0
89	20240718	182500	676530	9800	9800	9800	9800	0
90	20240718	182400	676530	9800	9800	9800	9800	0
91	20240718	182300	676530	9800	9800	9800	9800	0
92	20240718	182200	676530	9800	9800	9800	9800	1
93	20240718	182100	676530	9800	9800	9800	9800	0
94	20240718	182000	676530	9800	9800	9800	9800	0
95	20240718	181900	676530	9800	9800	9800	9800	0
96	20240718	181800	676530	9800	9800	9800	9800	0
97	20240718	181700	676530	9800	9800	9800	9800	0
98	20240718	181600	676530	9800	9800	9800	9800	0
99	20240718	181500	676530	9800	9800	9800	9800	0
100	20240718	181400	676530	9800	9800	9800	9800	0
101	20240718	181300	676530	9800	9800	9800	9800	0
102	20240718	181200	676530	9800	9800	9800	9800	0
103	20240718	181100	676530	9800	9800	9800	9800	0
104	20240718	181000	676530	9800	9800	9800	9800	0
105	20240718	180900	676530	9800	9800	9800	9800	0
106	20240718	180800	676530	9800	9800	9800	9800	0
107	20240718	180700	676530	9800	9800	9800	9800	0
108	20240718	180600	676530	9800	9800	9800	9800	0
109	20240718	180500	676530	9800	9800	9800	9800	0
110	20240718	180400	676530	9800	9800	9800	9800	0
111	20240718	180300	676530	9800	9800	9800	9800	0
112	20240718	180200	676530	9800	9800	9800	9800	0
113	20240718	180100	676530	9800	9800	9800	9800	0
114	20240718	180000	676530	9800	9800	9800	9800	0
115	20240718	175900	676530	9800	9800	9800	9800	0
116	20240718	175800	676530	9800	9800	9800	9800	0
117	20240718	175700	676530	9800	9800	9800	9800	0
118	20240718	175600	676530	9800	9800	9800	9800	0
119	20240718	175500	676530	9800	9800	9800	9800	0
120	20240718	175400	676530	9800	9800	9800	9800	0
121	20240718	175300	676530	9800	9800	9800	9800	0
122	20240718	175200	676530	9800	9800	9800	9800	1
123	20240718	175100	676530	9800	9800	9800	9800	0
124	20240718	175000	676530	9800	9800	9800	9800	0
125	20240718	174900	676530	9800	9800	9800	9800	0
126	20240718	174800	676530	9800	9800	9800	9800	0
127	20240718	174700	676530	9800	9800	9800	9800	0
128	20240718	174600	676530	9800	9800	9800	9800	0
129	20240718	174500	676530	9800	9800	9800	9800	0
130	20240718	174400	676530	9800	9800	9800	9800	0
131	20240718	174300	676530	9800	9800	9800	9800	0
132	20240718	174200	676530	9800	9800	9800	9800	0
133	20240718	174100	676530	9800	9800	9800	9800	0
134	20240718	174000	676530	9800	9800	9800	9800	0
135	20240718	173900	676530	9800	9800	9800	9800	0
136	20240718	173800	676530	9800	9800	9800	9800	0
137	20240718	173700	676530	9800	9800	9800	9800	0
138	20240718	173600	676530	9800	9800	9800	9800	0
139	20240718	173500	676530	9800	9800	9800	9800	0
140	20240718	173400	676530	9800	9800	9800	9800	0
141	20240718	173300	676530	9800	9800	9800	9800	0
142	20240718	173200	676530	9800	9800	9800	9800	0
143	20240718	173100	676530	9800	9800	9800	9800	0
144	20240718	173000	676530	9800	9800	9800	9800	0
145	20240718	172900	676530	9800	9800	9800	9800	0
146	20240718	172800	676530	9800	9800	9800	9800	0
147	20240718	172700	676530	9800	9800	9800	9800	0
148	20240718	172600	676530	9800	9800	9800	9800	0
149	20240718	172500	676530	9800	9800	9800	9800	0
150	20240718	172400	676530	9800	9800	9800	9800	0
151	20240718	172300	676530	9800	9800	9800	9800	0
152	20240718	172200	676530	9800	9800	9800	9800	1
153	20240718	172100	676530	9800	9800	9800	9800	0
154	20240718	172000	676530	9800	9800	9800	9800	0
155	20240718	171900	676530	9800	9800	9800	9800	0
156	20240718	171800	676530	9800	9800	9800	9800	0
157	20240718	171700	676530	9800	9800	9800	9800	0
158	20240718	171600	676530	9800	9800	9800	9800	0
159	20240718	171500	676530	9800	9800	9800	9800	0
160	20240718	171400	676530	9800	9800	9800	9800	0
161	20240718	171300	676530	9800	9800	9800	9800	0
162	20240718	171200	676530	9800	9800	9800	9800	0
163	20240718	171100	676530	9800	9800	9800	9800	0
164	20240718	171000	676530	9800	9800	9800	9800	0
165	20240718	170900	676530	9800	9800	9800	9800	0
166	20240718	170800	676530	9800	9800	9800	9800	0
167	20240718	170700	676530	9800	9800	9800	9800	0
168	20240718	170600	676530	9800	9800	9800	9800	0
169	20240718	170500	676530	9800	9800	9800	9800	0
170	20240718	170400	676530	9800	9800	9800	9800	0
171	20240718	170300	676530	9800	9800	9800	9800	0
172	20240718	170200	676530	9800	9800	9800	9800	0
173	20240718	170100	676530	9800	9800	9800	9800	0
174	20240718	170000	676530	9800	9800	9800	9800	0
175	20240718	165900	676530	9800	9800	9800	9800	0
176	20240718	165800	676530	9800	9800	9800	9800	0
177	20240718	165700	676530	9800	9800	9800	9800	0
178	20240718	165600	676530	9800	9800	9800	9800	0
179	20240718	165500	676530	9800	9800	9800	9800	0
180	20240718	165400	676530	9800	9800	9800	9800	0
181	20240718	165300	676530	9800	9800	9800	9800	0
182	20240718	165200	676530	9800	9800	9800	9800	1
183	20240718	165100	676530	9800	9800	9800	9800	0
184	20240718	165000	676530	9800	9800	9800	9800	0
185	20240718	164900	676530	9800	9800	9800	9800	0
186	20240718	164800	676530	9800	9800	9800	9800	0
187	20240718	164700	676530	9800	9800	9800	9800	0
188	20240718	164600	676530	9800	9800	9800	9800	0
189	20240718	164500	676530	9800	9800	9800	9800	0
190	20240718	164400	676530	9800	9800	9800	9800	0
191	20240718	164300	676530	9800	9800	9800	9800	0
192	20240718	164200	676530	9800	9800	9800	9800	0
193	20240718	164100	676530	9800	9800	9800	9800	0
194	20240718	164000	676530	9800	9800	9800	9800	0
195	20240718	163900	676530	9800	9800	9800	9800	0
196	20240718	163800	676530	9800	9800	9800	9800	0
197	20240718	163700	676530	9800	9800	9800	9800	0
198	20240718	163600	676530	9800	9800	9800	9800	0
199	20240718	163500	676530	9800	9800	9800	9800	0
200	20240718	163400	676530	9800	9800	9800	9800	0
201	20240718	163300	676530	9800	9800	9800	9800	0
202	20240718	163200	676530	9800	9800	9800	9800	0
203	20240718	163100	676530	9800	9800	9800	9800	0
204	20240718	163000	676530	9800	9800	9800	9800	0
205	20240718	162900	676530	9800	9800	9800	9800	0
206	20240718	162800	676530	9800	9800	9800	9800	0
207	20240718	162700	676530	9800	9800	9800	9800	0
208	20240718	162600	676530	9800	9800	9800	9800	0
209	20240718	162500	676530	9800	9800	9800	9800	0
210	20240718	162400	676530	9800	9800	9800	9800	0
211	20240718	162300	676530	9800	9800	9800	9800	0
212	20240718	162200	676530	9800	9800	9800	9800	1
213	20240718	162100	676530	9800	9800	9800	9800	0
214	20240718	162000	676530	9800	9800	9800	9800	0
215	20240718	161900	676530	9800	9800	9800	9800	0
216	20240718	161800	676530	9800	9800	9800	9800	0
217	20240718	161700	676530	9800	9800	9800	9800	0
218	20240718	161600	676530	9800	9800	9800	9800	0
219	20240718	161500	676530	9800	9800	9800	9800	0
220	20240718	161400	676530	9800	9800	9800	9800	0
221	20240718	161300	676530	9800	9800	9800	9800	0
222	20240718	161200	676530	9800	9800	9800	9800	0
223	20240718	161100	676530	9800	9800	9800	9800	0
224	20240718	161000	676530	9800	9800	9800	9800	0
225	20240718	160900	676530	9800	9800	9800	9800	0
226	20240718	160800	676530	9800	9800	9800	9800	0
227	20240718	160700	676530	9800	9800	9800	9800	0
228	20240718	160600	676530	9800	9800	9800	9800	0
229	20240718	160500	676530	9800	9800	9800	9800	0
230	20240718	160400	676530	9800	9800	9800	9800	0
231	20240718	160300	676530	9800	9800	9800	9800	0
232	20240718	160200	676530	9800	9800	9800	9800	0
233	20240718	160100	676530	9800	9800	9800	9800	0
234	20240718	160000	676530	9800	9800	9800	9800	0
235	20240718	155900	676530	9800	9800	9800	9800	0
236	20240718	155800	676530	9800	9800	9800	9800	0
237	20240718	155700	676530	9800	9800	9800	9800	0
238	20240718	155600	676530	9800	9800	9800	9800	0
239	20240718	155500	676530	9800	9800	9800	9800	0
240	20240718	155400	676530	9800	9800	9800	9800	0
241	20240718	155300	676530	9800	9800	9800	9800	0
242	20240718	155200	676530	9800	9800	9800	9800	1
243	20240718	155100	676530	9800	9800	9800	9800	0
244	20240718	155000	676530	9800	9800	9800	9800	0
245	20240718	154900	676530	9800	9800	9800	9800	0
246	20240718	154800	676530	9800	9800	9800	9800	0
247	20240718	154700	676530	9800	9800	9800	9800	0
248	20240718	154600	676530	9800	9800	9800	9800	0
249	20240718	154500	676530	9800	9800	9800	9800	0
250	20240718	154400	676530	9800	9800	9800	9800	0
251	20240718	154300	676530	9800	9800	9800	9800	0
252	20240718	154200	676530	9800	9800	9800	9800	0
253	20240718	154100	676530	9800	9800	9800	9800	0
254	20240718	154000	676530	9800	9800	9800	9800	0
255	20240718	153900	676530	9800	9800	9800	9800	0
256	20240718	153800	676530	9800	9800	9800	9800	0
257	20240718	153700	676530	9800	9800	9800	9800	0
258	20240718	153600	676530	9800	9800	9800	9800	0
259	20240718	153500	676530	9800	9800	9800	9800	0
260	20240718	153400	676530	9800	9800	9800	9800	0
261	20240718	153300	676530	9800	9800	9800	9800	0
262	20240718	153200	676530	9800	9800	9800	9800	0
263	20240718	153100	676530	9800	9800	9800	9800	0
264	20240718	153000	676530	9800	9800	9800	9800	0
265	20240718	152900	676530	9800	9800	9800	9800	0
266	20240718	152800	676530	9800	9800	9800	9800	0
267	20240718	152700	676530	9800	9800	9800	9800	0
268	20240718	152600	676530	9800	9800	9800	9800	0
269	20240718	152500	676530	9800	9800	9800	9800	0
270	20240718	152400	676530	9800	9800	9800	9800	0
271	20240718	152300	676530	9800	9800	9800	9800	0
272	20240718	152200	676530	9800	9800	9800	9800	0
273	20240718	152100	676530	9800	9800	9800	9800	0
274	20240718	152000	676530	9800	9800	9800	9800	0
275	20240718	151900	676530	9800	9800	9800	9800	0
276	20240718	151800	676530	9800	9800	9800	9800	0
277	20240718	151700	676530	9800	9800	9800	9800	0
278	20240718	151600	676530	9800	9800	9800	9800	0
279	20240718	151500	676530	9800	9800	9800	9800	0
280	20240718	151400	676530	9800	9800	9800	9800	0
281	20240718	151300	676530	9800	9800	9800	9800	0
282	20240718	151200	676530	9800	9800	9800	9800	0
283	20240718	151100	676530	9800	9800	9800	9800	0
284	20240718	151000	676530	9800	9800	9800	9800	1
285	20240718	150900	666730	9800	9800	9800	9800	0
286	20240718	150800	666730	9800	9800	9800	9800	0
287	20240718	150700	666730	9800	9800	9800	9800	0
288	20240718	150600	666730	9800	9800	9800	9800	0
289	20240718	150500	666730	9800	9800	9800	9800	0
290	20240718	150400	666730	9800	9800	9800	9800	0
291	20240718	150300	666730	9800	9800	9800	9800	0
292	20240718	150200	666730	9800	9800	9800	9800	0
293	20240718	150100	666730	9800	9800	9800	9800	0
294	20240718	150000	666730	9800	9800	9800	9800	0
295	20240718	145900	666730	9800	9800	9800	9800	0
296	20240718	145800	666730	9800	9800	9800	9800	0
297	20240718	145700	666730	9800	9800	9800	9800	0
298	20240718	145600	666730	9800	9800	9800	9800	0
299	20240718	145500	666730	9800	9800	9800	9800	0
300	20240718	145400	666730	9800	9800	9800	9800	0
301	20240718	145300	666730	9800	9800	9800	9800	0
302	20240718	145200	666730	9800	9800	9800	9800	0
303	20240718	145100	666730	9800	9800	9800	9800	0
304	20240718	145000	666730	9800	9800	9800	9800	0
305	20240718	144900	666730	9800	9800	9800	9800	0
306	20240718	144800	666730	9800	9800	9800	9800	0
307	20240718	144700	666730	9800	9800	9800	9800	0
308	20240718	144600	666730	9800	9800	9800	9800	0
309	20240718	144500	666730	9800	9800	9800	9800	0
310	20240718	144400	666730	9800	9800	9800	9800	0
311	20240718	144300	666730	9800	9800	9800	9800	0
312	20240718	144200	666730	9800	9800	9800	9800	0
313	20240718	144100	666730	9800	9800	9800	9800	0
314	20240718	144000	666730	9800	9800	9800	9800	0
315	20240718	143900	666730	9800	9800	9800	9800	0
316	20240718	143800	666730	9800	9800	9800	9800	0
317	20240718	143700	666730	9800	9800	9800	9800	0
318	20240718	143600	666730	9800	9800	9800	9800	0
319	20240718	143500	666730	9800	9800	9800	9800	1
320	20240718	143400	656930	9770	9770	9770	9770	0
321	20240718	143300	656930	9770	9770	9770	9770	0
322	20240718	143200	656930	9770	9770	9770	9770	0
323	20240718	143100	656930	9770	9770	9770	9770	0
324	20240718	143000	656930	9770	9770	9770	9770	0
325	20240718	142900	656930	9770	9770	9770	9770	0
326	20240718	142800	656930	9770	9770	9770	9770	0
327	20240718	142700	656930	9770	9770	9770	9770	0
328	20240718	142600	656930	9770	9770	9770	9770	0
329	20240718	142500	656930	9770	9770	9770	9770	0
330	20240718	142400	656930	9770	9770	9770	9770	0
331	20240718	142300	656930	9770	9770	9770	9770	0
332	20240718	142200	656930	9770	9770	9770	9770	0
333	20240718	142100	656930	9770	9770	9770	9770	0
334	20240718	142000	656930	9770	9770	9770	9770	0
335	20240718	141900	656930	9770	9770	9770	9770	0
336	20240718	141800	656930	9770	9770	9770	9770	0
337	20240718	141700	656930	9770	9770	9770	9770	2
338	20240718	141600	637390	9830	9830	9830	9830	0
339	20240718	141500	637390	9830	9830	9830	9830	0
340	20240718	141400	637390	9830	9830	9830	9830	0
341	20240718	141300	637390	9830	9830	9830	9830	0
342	20240718	141200	637390	9830	9830	9830	9830	0
343	20240718	141100	637390	9830	9830	9830	9830	0
344	20240718	141000	637390	9830	9830	9830	9830	0
345	20240718	140900	637390	9830	9830	9830	9830	0
346	20240718	140800	637390	9830	9830	9830	9830	0
347	20240718	140700	637390	9830	9830	9830	9830	0
348	20240718	140600	637390	9830	9830	9830	9830	0
349	20240718	140500	637390	9830	9830	9830	9830	0
350	20240718	140400	637390	9830	9830	9830	9830	0
351	20240718	140300	637390	9830	9830	9830	9830	0
352	20240718	140200	637390	9830	9830	9830	9830	0
353	20240718	140100	637390	9830	9830	9830	9830	0
354	20240718	140000	637390	9830	9830	9830	9830	0
355	20240718	135900	637390	9830	9830	9830	9830	0
356	20240718	135800	637390	9830	9830	9830	9830	0
357	20240718	135700	637390	9830	9830	9830	9830	0
358	20240718	135600	637390	9830	9830	9830	9830	0
359	20240718	135500	637390	9830	9830	9830	9830	0
360	20240718	135400	637390	9830	9830	9830	9830	0
361	20240718	135300	637390	9830	9830	9830	9830	0
362	20240718	135200	637390	9830	9830	9830	9830	0
363	20240718	135100	637390	9830	9830	9830	9830	0
364	20240718	135000	637390	9830	9830	9830	9830	0
365	20240718	134900	637390	9830	9830	9830	9830	0
366	20240718	134800	637390	9830	9830	9830	9830	0
367	20240718	134700	637390	9830	9830	9830	9830	0
368	20240718	134600	637390	9830	9830	9830	9830	0
369	20240718	134500	637390	9830	9830	9830	9830	0
370	20240718	134400	637390	9830	9830	9830	9830	0
371	20240718	134300	637390	9830	9830	9830	9830	0
372	20240718	134200	637390	9830	9830	9830	9830	0
373	20240718	134100	637390	9830	9830	9830	9830	0
374	20240718	134000	637390	9830	9830	9830	9830	0
375	20240718	133900	637390	9830	9830	9830	9830	0
376	20240718	133800	637390	9830	9830	9830	9830	0
377	20240718	133700	637390	9830	9830	9830	9830	0
378	20240718	133600	637390	9830	9830	9830	9830	0
379	20240718	133500	637390	9830	9830	9830	9830	0
380	20240718	133400	637390	9830	9830	9830	9830	0
381	20240718	133300	637390	9830	9830	9830	9830	0
382	20240718	133200	637390	9830	9830	9830	9830	0
383	20240718	133100	637390	9830	9830	9830	9830	0
384	20240718	133000	637390	9830	9830	9830	9830	0
385	20240718	132900	637390	9830	9830	9830	9830	0
386	20240718	132800	637390	9830	9830	9830	9830	0
387	20240718	132700	637390	9830	9830	9830	9830	0
388	20240718	132600	637390	9830	9830	9830	9830	0
389	20240718	132500	637390	9830	9830	9830	9830	0
390	20240718	132400	637390	9830	9830	9830	9830	0
391	20240718	132300	637390	9830	9830	9830	9830	0
392	20240718	132200	637390	9830	9830	9830	9830	0
393	20240718	132100	637390	9830	9830	9830	9830	0
394	20240718	132000	637390	9830	9830	9830	9830	0
395	20240718	131900	637390	9830	9830	9830	9830	0
396	20240718	131800	637390	9830	9830	9830	9830	0
397	20240718	131700	637390	9830	9830	9830	9830	0
398	20240718	131600	637390	9830	9830	9830	9830	0
399	20240718	131500	637390	9830	9830	9830	9830	0
400	20240718	131400	637390	9830	9830	9830	9830	0
401	20240718	131300	637390	9830	9830	9830	9830	0
402	20240718	131200	637390	9830	9830	9830	9830	0
403	20240718	131100	637390	9830	9830	9830	9830	0
404	20240718	131000	637390	9830	9830	9830	9830	0
405	20240718	130900	637390	9830	9830	9830	9830	0
406	20240718	130800	637390	9830	9830	9830	9830	0
407	20240718	130700	637390	9830	9830	9830	9830	0
408	20240718	130600	637390	9830	9830	9830	9830	0
409	20240718	130500	637390	9830	9830	9830	9830	0
410	20240718	130400	637390	9830	9830	9830	9830	0
411	20240718	130300	637390	9830	9830	9830	9830	0
412	20240718	130200	637390	9830	9830	9830	9830	0
413	20240718	130100	637390	9830	9830	9830	9830	0
414	20240718	130000	637390	9830	9830	9830	9830	0
415	20240718	125900	637390	9830	9830	9830	9830	0
416	20240718	125800	637390	9830	9830	9830	9830	0
417	20240718	125700	637390	9830	9830	9830	9830	0
418	20240718	125600	637390	9830	9830	9830	9830	0
419	20240718	125500	637390	9830	9830	9830	9830	0
420	20240718	125400	637390	9830	9830	9830	9830	0
421	20240718	125300	637390	9830	9830	9830	9830	0
422	20240718	125200	637390	9830	9830	9830	9830	0
423	20240718	125100	637390	9830	9830	9830	9830	0
424	20240718	125000	637390	9830	9830	9830	9830	0
425	20240718	124900	637390	9830	9830	9830	9830	0
426	20240718	124800	637390	9830	9830	9830	9830	0
427	20240718	124700	637390	9830	9830	9830	9830	0
428	20240718	124600	637390	9830	9830	9830	9830	0
429	20240718	124500	637390	9830	9830	9830	9830	0
430	20240718	124400	637390	9830	9830	9830	9830	0
431	20240718	124300	637390	9830	9830	9830	9830	0
432	20240718	124200	637390	9830	9830	9830	9830	0
433	20240718	124100	637390	9830	9830	9830	9830	0
434	20240718	124000	637390	9830	9830	9830	9830	0
435	20240718	123900	637390	9830	9830	9830	9830	0
436	20240718	123800	637390	9830	9830	9830	9830	0
437	20240718	123700	637390	9830	9830	9830	9830	0
438	20240718	123600	637390	9830	9830	9830	9830	0
439	20240718	123500	637390	9830	9830	9830	9830	0
440	20240718	123400	637390	9830	9830	9830	9830	0
441	20240718	123300	637390	9830	9830	9830	9830	0
442	20240718	123200	637390	9830	9830	9830	9830	0
443	20240718	123100	637390	9830	9830	9830	9830	0
444	20240718	123000	637390	9830	9830	9830	9830	0
445	20240718	122900	637390	9830	9830	9830	9830	0
446	20240718	122800	637390	9830	9830	9830	9830	0
447	20240718	122700	637390	9830	9830	9830	9830	0
448	20240718	122600	637390	9830	9830	9830	9830	0
449	20240718	122500	637390	9830	9830	9830	9830	5
450	20240718	122400	588240	9840	9840	9840	9840	0
451	20240718	122300	588240	9840	9840	9840	9840	0
452	20240718	122200	588240	9840	9840	9840	9840	0
453	20240718	122100	588240	9840	9840	9840	9840	0
454	20240718	122000	588240	9840	9840	9840	9840	0
455	20240718	121900	588240	9840	9840	9840	9840	0
456	20240718	121800	588240	9840	9840	9840	9840	0
457	20240718	121700	588240	9840	9840	9840	9840	0
458	20240718	121600	588240	9840	9840	9840	9840	0
459	20240718	121500	588240	9840	9840	9840	9840	0
460	20240718	121400	588240	9840	9840	9840	9840	0
461	20240718	121300	588240	9840	9840	9840	9840	0
462	20240718	121200	588240	9840	9840	9840	9840	0
463	20240718	121100	588240	9840	9840	9840	9840	0
464	20240718	121000	588240	9840	9840	9840	9840	0
465	20240718	120900	588240	9840	9840	9840	9840	0
466	20240718	120800	588240	9840	9840	9840	9840	0
467	20240718	120700	588240	9840	9840	9840	9840	0
468	20240718	120600	588240	9840	9840	9840	9840	0
469	20240718	120500	588240	9840	9840	9840	9840	0
470	20240718	120400	588240	9840	9840	9840	9840	0
471	20240718	120300	588240	9840	9840	9840	9840	0
472	20240718	120200	588240	9840	9840	9840	9840	0
473	20240718	120100	588240	9840	9840	9840	9840	0
474	20240718	120000	588240	9840	9840	9840	9840	0
475	20240718	115900	588240	9840	9840	9840	9840	0
476	20240718	115800	588240	9840	9840	9840	9840	0
477	20240718	115700	588240	9840	9840	9840	9840	0
478	20240718	115600	588240	9840	9840	9840	9840	0
479	20240718	115500	588240	9840	9840	9840	9840	0
480	20240718	115400	588240	9840	9840	9840	9840	0
481	20240718	115300	588240	9840	9840	9840	9840	0
482	20240718	115200	588240	9840	9840	9840	9840	0
483	20240718	115100	588240	9840	9840	9840	9840	0
484	20240718	115000	588240	9840	9840	9840	9840	0
485	20240718	114900	588240	9840	9840	9840	9840	0
486	20240718	114800	588240	9840	9840	9840	9840	0
487	20240718	114700	588240	9840	9840	9840	9840	0
488	20240718	114600	588240	9840	9840	9840	9840	0
489	20240718	114500	588240	9840	9840	9840	9840	0
490	20240718	114400	588240	9840	9840	9840	9840	0
491	20240718	114300	588240	9840	9840	9840	9840	0
492	20240718	114200	588240	9840	9840	9840	9840	0
493	20240718	114100	588240	9840	9840	9840	9840	0
494	20240718	114000	588240	9840	9840	9840	9840	0
495	20240718	113900	588240	9840	9840	9840	9840	0
496	20240718	113800	588240	9840	9840	9840	9840	0
497	20240718	113700	588240	9840	9840	9840	9840	0
498	20240718	113600	588240	9840	9840	9840	9840	0
499	20240718	113500	588240	9840	9840	9840	9840	0
500	20240718	113400	588240	9840	9840	9840	9840	0
501	20240718	113300	588240	9840	9840	9840	9840	0
502	20240718	113200	588240	9840	9840	9840	9840	0
503	20240718	113100	588240	9840	9840	9840	9840	0
504	20240718	113000	588240	9840	9840	9840	9840	0
505	20240718	112900	588240	9840	9840	9840	9840	0
506	20240718	112800	588240	9840	9840	9840	9840	0
507	20240718	112700	588240	9840	9840	9840	9840	0
508	20240718	112600	588240	9840	9840	9840	9840	0
509	20240718	112500	588240	9840	9830	9840	9830	9
510	20240718	112400	499700	9850	9850	9850	9850	0
511	20240718	112300	499700	9850	9850	9850	9850	0
512	20240718	112200	499700	9850	9850	9850	9850	0
513	20240718	112100	499700	9850	9850	9850	9850	0
514	20240718	112000	499700	9850	9850	9850	9850	0
515	20240718	111900	499700	9850	9850	9850	9850	0
516	20240718	111800	499700	9850	9850	9850	9850	0
517	20240718	111700	499700	9850	9850	9850	9850	0
518	20240718	111600	499700	9850	9850	9850	9850	0
519	20240718	111500	499700	9850	9850	9850	9850	0
520	20240718	111400	499700	9850	9850	9850	9850	0
521	20240718	111300	499700	9850	9850	9850	9850	0
522	20240718	111200	499700	9850	9850	9850	9850	0
523	20240718	111100	499700	9850	9850	9850	9850	0
524	20240718	111000	499700	9850	9850	9850	9850	0
525	20240718	110900	499700	9850	9850	9850	9850	0
526	20240718	110800	499700	9850	9850	9850	9850	0
527	20240718	110700	499700	9850	9850	9850	9850	0
528	20240718	110600	499700	9850	9850	9850	9850	0
529	20240718	110500	499700	9850	9850	9850	9850	0
530	20240718	110400	499700	9850	9850	9850	9850	0
531	20240718	110300	499700	9850	9850	9850	9850	0
532	20240718	110200	499700	9850	9850	9850	9850	0
533	20240718	110100	499700	9850	9850	9850	9850	0
534	20240718	110000	499700	9850	9850	9850	9850	0
535	20240718	105900	499700	9850	9850	9850	9850	0
536	20240718	105800	499700	9850	9850	9850	9850	0
537	20240718	105700	499700	9850	9850	9850	9850	0
538	20240718	105600	499700	9850	9850	9850	9850	0
539	20240718	105500	499700	9850	9850	9850	9850	0
540	20240718	105400	499700	9850	9850	9850	9850	0
541	20240718	105300	499700	9850	9850	9850	9850	0
542	20240718	105200	499700	9850	9850	9850	9850	0
543	20240718	105100	499700	9850	9850	9850	9850	0
544	20240718	105000	499700	9850	9850	9850	9850	0
545	20240718	104900	499700	9850	9850	9850	9850	0
546	20240718	104800	499700	9850	9850	9850	9850	0
547	20240718	104700	499700	9850	9850	9850	9850	0
548	20240718	104600	499700	9850	9850	9850	9850	0
549	20240718	104500	499700	9850	9850	9850	9850	0
550	20240718	104400	499700	9850	9850	9850	9850	0
551	20240718	104300	499700	9850	9850	9850	9850	0
552	20240718	104200	499700	9850	9850	9850	9850	0
553	20240718	104100	499700	9850	9850	9850	9850	0
554	20240718	104000	499700	9850	9850	9850	9850	0
555	20240718	103900	499700	9850	9850	9850	9850	0
556	20240718	103800	499700	9850	9850	9850	9850	0
557	20240718	103700	499700	9850	9850	9850	9850	0
558	20240718	103600	499700	9850	9850	9850	9850	0
559	20240718	103500	499700	9850	9850	9850	9850	0
560	20240718	103400	499700	9850	9850	9850	9850	0
561	20240718	103300	499700	9850	9850	9850	9850	0
562	20240718	103200	499700	9850	9850	9850	9850	0
563	20240718	103100	499700	9850	9850	9850	9850	0
564	20240718	103000	499700	9850	9850	9850	9850	0
565	20240718	102900	499700	9850	9850	9850	9850	0
566	20240718	102800	499700	9850	9850	9850	9850	0
567	20240718	102700	499700	9850	9850	9850	9850	0
568	20240718	102600	499700	9850	9850	9850	9850	0
569	20240718	102500	499700	9850	9850	9850	9850	0
570	20240718	102400	499700	9850	9850	9850	9850	0
571	20240718	102300	499700	9850	9850	9850	9850	0
572	20240718	102200	499700	9850	9850	9850	9850	0
573	20240718	102100	499700	9850	9850	9850	9850	0
574	20240718	102000	499700	9850	9850	9850	9850	0
575	20240718	101900	499700	9850	9850	9850	9850	0
576	20240718	101800	499700	9850	9850	9850	9850	0
577	20240718	101700	499700	9850	9850	9850	9850	0
578	20240718	101600	499700	9850	9850	9850	9850	0
579	20240718	101500	499700	9850	9850	9850	9850	0
580	20240718	101400	499700	9850	9850	9850	9850	0
581	20240718	101300	499700	9850	9850	9850	9850	0
582	20240718	101200	499700	9850	9850	9850	9850	0
583	20240718	101100	499700	9850	9850	9850	9850	0
584	20240718	101000	499700	9850	9850	9850	9850	0
585	20240718	100900	499700	9850	9850	9850	9850	0
586	20240718	100800	499700	9850	9850	9850	9850	0
587	20240718	100700	499700	9850	9850	9850	9850	0
588	20240718	100600	499700	9850	9850	9850	9850	0
589	20240718	100500	499700	9850	9850	9850	9850	2
590	20240718	100400	480000	9840	9840	9840	9840	0
591	20240718	100300	480000	9840	9840	9840	9840	0
592	20240718	100200	480000	9840	9840	9840	9840	0
593	20240718	100100	480000	9840	9840	9840	9840	1
594	20240718	100000	470160	9840	9840	9840	9840	1
595	20240718	095900	460320	9850	9850	9850	9850	0
596	20240718	095800	460320	9850	9850	9850	9850	0
597	20240718	095700	460320	9850	9850	9850	9850	2
598	20240718	095600	440620	9850	9850	9850	9850	2
599	20240718	095500	420920	9850	9850	9850	9850	0
600	20240718	095400	420920	9850	9850	9850	9850	2
601	20240718	095300	401220	9850	9850	9850	9850	0
602	20240718	095200	401220	9850	9850	9850	9850	0
603	20240718	095100	401220	9850	9850	9850	9850	0
604	20240718	095000	401220	9850	9850	9850	9850	0
605	20240718	094900	401220	9850	9850	9850	9850	0
606	20240718	094800	401220	9850	9850	9850	9850	0
607	20240718	094700	401220	9850	9850	9850	9850	0
608	20240718	094600	401220	9850	9850	9850	9850	0
609	20240718	094500	401220	9850	9850	9850	9850	0
610	20240718	094400	401220	9850	9850	9850	9850	0
611	20240718	094300	401220	9850	9850	9850	9850	0
612	20240718	094200	401220	9850	9850	9850	9850	0
613	20240718	094100	401220	9850	9850	9850	9850	0
614	20240718	094000	401220	9850	9850	9850	9850	0
615	20240718	093900	401220	9850	9850	9850	9850	1
616	20240718	093800	391370	9850	9850	9850	9850	0
617	20240718	093700	391370	9850	9850	9850	9850	0
618	20240718	093600	391370	9850	9850	9850	9850	0
619	20240718	093500	391370	9850	9850	9850	9850	0
620	20240718	093400	391370	9850	9850	9850	9850	0
621	20240718	093300	391370	9850	9850	9850	9850	0
622	20240718	093200	391370	9850	9850	9850	9850	0
623	20240718	093100	391370	9850	9850	9850	9850	0
624	20240718	093000	391370	9850	9850	9850	9850	0
625	20240718	092900	391370	9850	9850	9850	9850	3
626	20240718	092800	361820	9850	9850	9850	9850	0
627	20240718	092700	361820	9850	9850	9850	9850	0
628	20240718	092600	361820	9850	9850	9850	9850	0
629	20240718	092500	361820	9850	9850	9850	9850	0
630	20240718	092400	361820	9850	9850	9850	9850	0
631	20240718	092300	361820	9850	9850	9850	9850	0
632	20240718	092200	361820	9850	9850	9850	9850	0
633	20240718	092100	361820	9850	9850	9850	9850	0
634	20240718	092000	361820	9850	9850	9850	9850	1
635	20240718	091900	351970	9860	9860	9860	9860	0
636	20240718	091800	351970	9860	9860	9860	9860	0
637	20240718	091700	351970	9860	9860	9860	9860	0
638	20240718	091600	351970	9860	9860	9860	9860	0
639	20240718	091500	351970	9860	9860	9860	9860	0
640	20240718	091400	351970	9860	9860	9860	9860	0
641	20240718	091300	351970	9860	9860	9860	9860	0
642	20240718	091200	351970	9860	9860	9860	9860	0
643	20240718	091100	351970	9860	9860	9860	9860	0
644	20240718	091000	351970	9860	9860	9860	9860	0
645	20240718	090900	351970	9860	9860	9860	9860	0
646	20240718	090800	351970	9860	9860	9860	9860	0
647	20240718	090700	351970	9860	9860	9860	9860	0
648	20240718	090600	351970	9860	9770	9860	9770	36
649	20240718	090500	0	9770	9770	9770	9770	0
650	20240718	090400	0	9770	9770	9770	9770	0
651	20240718	090300	0	9770	9770	9770	9770	0
652	20240718	090200	0	9770	9770	9770	9770	0
653	20240718	090100	0	9770	9770	9770	9770	0
654	20240718	090000	0	9770	9770	9770	9770	0