KissMeData/021650/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190900	14593625	2450	2450	2450	2450	849
3	20240709	190800	14593625	2450	2450	2450	2450	0
4	20240709	190700	14593625	2450	2450	2450	2450	0
5	20240709	190600	14593625	2450	2450	2450	2450	0
6	20240709	190500	14593625	2450	2450	2450	2450	0
7	20240709	190400	14593625	2450	2450	2450	2450	0
8	20240709	190300	14593625	2450	2450	2450	2450	0
9	20240709	190200	14593625	2450	2450	2450	2450	0
10	20240709	190100	14593625	2450	2450	2450	2450	0
11	20240709	190000	14593625	2450	2450	2450	2450	0
12	20240709	185900	14593625	2450	2450	2450	2450	0
13	20240709	185800	14593625	2450	2450	2450	2450	0
14	20240709	185700	14593625	2450	2450	2450	2450	0
15	20240709	185600	14593625	2450	2450	2450	2450	0
16	20240709	185500	14593625	2450	2450	2450	2450	0
17	20240709	185400	14593625	2450	2450	2450	2450	0
18	20240709	185300	14593625	2450	2450	2450	2450	0
19	20240709	185200	14593625	2450	2450	2450	2450	0
20	20240709	185100	14593625	2450	2450	2450	2450	0
21	20240709	185000	14593625	2450	2450	2450	2450	0
22	20240709	184900	14593625	2450	2450	2450	2450	0
23	20240709	184800	14593625	2450	2450	2450	2450	0
24	20240709	184700	14593625	2450	2450	2450	2450	0
25	20240709	184600	14593625	2450	2450	2450	2450	0
26	20240709	184500	14593625	2450	2450	2450	2450	0
27	20240709	184400	14593625	2450	2450	2450	2450	0
28	20240709	184300	14593625	2450	2450	2450	2450	0
29	20240709	184200	14593625	2450	2450	2450	2450	0
30	20240709	184100	14593625	2450	2450	2450	2450	0
31	20240709	184000	14593625	2450	2450	2450	2450	0
32	20240709	183900	14593625	2450	2450	2450	2450	849
33	20240709	183800	14593625	2450	2450	2450	2450	0
34	20240709	183700	14593625	2450	2450	2450	2450	0
35	20240709	183600	14593625	2450	2450	2450	2450	0
36	20240709	183500	14593625	2450	2450	2450	2450	0
37	20240709	183400	14593625	2450	2450	2450	2450	0
38	20240709	183300	14593625	2450	2450	2450	2450	0
39	20240709	183200	14593625	2450	2450	2450	2450	0
40	20240709	183100	14593625	2450	2450	2450	2450	0
41	20240709	183000	14593625	2450	2450	2450	2450	0
42	20240709	182900	14593625	2450	2450	2450	2450	0
43	20240709	182800	14593625	2450	2450	2450	2450	0
44	20240709	182700	14593625	2450	2450	2450	2450	0
45	20240709	182600	14593625	2450	2450	2450	2450	0
46	20240709	182500	14593625	2450	2450	2450	2450	0
47	20240709	182400	14593625	2450	2450	2450	2450	0
48	20240709	182300	14593625	2450	2450	2450	2450	0
49	20240709	182200	14593625	2450	2450	2450	2450	0
50	20240709	182100	14593625	2450	2450	2450	2450	0
51	20240709	182000	14593625	2450	2450	2450	2450	0
52	20240709	181900	14593625	2450	2450	2450	2450	0
53	20240709	181800	14593625	2450	2450	2450	2450	0
54	20240709	181700	14593625	2450	2450	2450	2450	0
55	20240709	181600	14593625	2450	2450	2450	2450	0
56	20240709	181500	14593625	2450	2450	2450	2450	0
57	20240709	181400	14593625	2450	2450	2450	2450	0
58	20240709	181300	14593625	2450	2450	2450	2450	0
59	20240709	181200	14593625	2450	2450	2450	2450	0
60	20240709	181100	14593625	2450	2450	2450	2450	0
61	20240709	181000	14593625	2450	2450	2450	2450	0
62	20240709	180900	14593625	2450	2450	2450	2450	849
63	20240709	180800	14593625	2450	2450	2450	2450	0
64	20240709	180700	14593625	2450	2450	2450	2450	0
65	20240709	180600	14593625	2450	2450	2450	2450	0
66	20240709	180500	14593625	2450	2450	2450	2450	0
67	20240709	180400	14593625	2450	2450	2450	2450	0
68	20240709	180300	14593625	2450	2450	2450	2450	0
69	20240709	180200	14593625	2450	2450	2450	2450	0
70	20240709	180100	14593625	2450	2450	2450	2450	0
71	20240709	180000	14593625	2450	2450	2450	2450	0
72	20240709	175900	14593625	2450	2450	2450	2450	0
73	20240709	175800	14593625	2450	2450	2450	2450	0
74	20240709	175700	14593625	2450	2450	2450	2450	0
75	20240709	175600	14593625	2450	2450	2450	2450	0
76	20240709	175500	14593625	2450	2450	2450	2450	0
77	20240709	175400	14593625	2450	2450	2450	2450	0
78	20240709	175300	14593625	2450	2450	2450	2450	0
79	20240709	175200	14593625	2450	2450	2450	2450	0
80	20240709	175100	14593625	2450	2450	2450	2450	0
81	20240709	175000	14593625	2450	2450	2450	2450	0
82	20240709	174900	14593625	2450	2450	2450	2450	0
83	20240709	174800	14593625	2450	2450	2450	2450	0
84	20240709	174700	14593625	2450	2450	2450	2450	0
85	20240709	174600	14593625	2450	2450	2450	2450	0
86	20240709	174500	14593625	2450	2450	2450	2450	0
87	20240709	174400	14593625	2450	2450	2450	2450	0
88	20240709	174300	14593625	2450	2450	2450	2450	0
89	20240709	174200	14593625	2450	2450	2450	2450	0
90	20240709	174100	14593625	2450	2450	2450	2450	0
91	20240709	174000	14593625	2450	2450	2450	2450	0
92	20240709	173900	14593625	2450	2450	2450	2450	849
93	20240709	173800	14593625	2450	2450	2450	2450	0
94	20240709	173700	14593625	2450	2450	2450	2450	0
95	20240709	173600	14593625	2450	2450	2450	2450	0
96	20240709	173500	14593625	2450	2450	2450	2450	0
97	20240709	173400	14593625	2450	2450	2450	2450	0
98	20240709	173300	14593625	2450	2450	2450	2450	0
99	20240709	173200	14593625	2450	2450	2450	2450	0
100	20240709	173100	14593625	2450	2450	2450	2450	0
101	20240709	173000	14593625	2450	2450	2450	2450	0
102	20240709	172900	14593625	2450	2450	2450	2450	0
103	20240709	172800	14593625	2450	2450	2450	2450	0
104	20240709	172700	14593625	2450	2450	2450	2450	0
105	20240709	172600	14593625	2450	2450	2450	2450	0
106	20240709	172500	14593625	2450	2450	2450	2450	0
107	20240709	172400	14593625	2450	2450	2450	2450	0
108	20240709	172300	14593625	2450	2450	2450	2450	0
109	20240709	172200	14593625	2450	2450	2450	2450	0
110	20240709	172100	14593625	2450	2450	2450	2450	0
111	20240709	172000	14593625	2450	2450	2450	2450	0
112	20240709	171900	14593625	2450	2450	2450	2450	0
113	20240709	171800	14593625	2450	2450	2450	2450	0
114	20240709	171700	14593625	2450	2450	2450	2450	0
115	20240709	171600	14593625	2450	2450	2450	2450	0
116	20240709	171500	14593625	2450	2450	2450	2450	0
117	20240709	171400	14593625	2450	2450	2450	2450	0
118	20240709	171300	14593625	2450	2450	2450	2450	0
119	20240709	171200	14593625	2450	2450	2450	2450	0
120	20240709	171100	14593625	2450	2450	2450	2450	0
121	20240709	171000	14593625	2450	2450	2450	2450	0
122	20240709	170900	14593625	2450	2450	2450	2450	849
123	20240709	170800	14593625	2450	2450	2450	2450	0
124	20240709	170700	14593625	2450	2450	2450	2450	0
125	20240709	170600	14593625	2450	2450	2450	2450	0
126	20240709	170500	14593625	2450	2450	2450	2450	0
127	20240709	170400	14593625	2450	2450	2450	2450	0
128	20240709	170300	14593625	2450	2450	2450	2450	0
129	20240709	170200	14593625	2450	2450	2450	2450	0
130	20240709	170100	14593625	2450	2450	2450	2450	0
131	20240709	170000	14593625	2450	2450	2450	2450	0
132	20240709	165900	14593625	2450	2450	2450	2450	0
133	20240709	165800	14593625	2450	2450	2450	2450	0
134	20240709	165700	14593625	2450	2450	2450	2450	0
135	20240709	165600	14593625	2450	2450	2450	2450	0
136	20240709	165500	14593625	2450	2450	2450	2450	0
137	20240709	165400	14593625	2450	2450	2450	2450	0
138	20240709	165300	14593625	2450	2450	2450	2450	0
139	20240709	165200	14593625	2450	2450	2450	2450	0
140	20240709	165100	14593625	2450	2450	2450	2450	0
141	20240709	165000	14593625	2450	2450	2450	2450	0
142	20240709	164900	14593625	2450	2450	2450	2450	0
143	20240709	164800	14593625	2450	2450	2450	2450	0
144	20240709	164700	14593625	2450	2450	2450	2450	0
145	20240709	164600	14593625	2450	2450	2450	2450	0
146	20240709	164500	14593625	2450	2450	2450	2450	0
147	20240709	164400	14593625	2450	2450	2450	2450	0
148	20240709	164300	14593625	2450	2450	2450	2450	0
149	20240709	164200	14593625	2450	2450	2450	2450	0
150	20240709	164100	14593625	2450	2450	2450	2450	0
151	20240709	164000	14593625	2450	2450	2450	2450	0
152	20240709	163900	14593625	2450	2450	2450	2450	849
153	20240709	163800	14593625	2450	2450	2450	2450	0
154	20240709	163700	14593625	2450	2450	2450	2450	0
155	20240709	163600	14593625	2450	2450	2450	2450	0
156	20240709	163500	14593625	2450	2450	2450	2450	0
157	20240709	163400	14593625	2450	2450	2450	2450	0
158	20240709	163300	14593625	2450	2450	2450	2450	0
159	20240709	163200	14593625	2450	2450	2450	2450	0
160	20240709	163100	14593625	2450	2450	2450	2450	0
161	20240709	163000	14593625	2450	2450	2450	2450	0
162	20240709	162900	14593625	2450	2450	2450	2450	0
163	20240709	162800	14593625	2450	2450	2450	2450	0
164	20240709	162700	14593625	2450	2450	2450	2450	0
165	20240709	162600	14593625	2450	2450	2450	2450	0
166	20240709	162500	14593625	2450	2450	2450	2450	0
167	20240709	162400	14593625	2450	2450	2450	2450	0
168	20240709	162300	14593625	2450	2450	2450	2450	0
169	20240709	162200	14593625	2450	2450	2450	2450	0
170	20240709	162100	14593625	2450	2450	2450	2450	0
171	20240709	162000	14593625	2450	2450	2450	2450	0
172	20240709	161900	14593625	2450	2450	2450	2450	0
173	20240709	161800	14593625	2450	2450	2450	2450	0
174	20240709	161700	14593625	2450	2450	2450	2450	0
175	20240709	161600	14593625	2450	2450	2450	2450	0
176	20240709	161500	14593625	2450	2450	2450	2450	0
177	20240709	161400	14593625	2450	2450	2450	2450	0
178	20240709	161300	14593625	2450	2450	2450	2450	0
179	20240709	161200	14593625	2450	2450	2450	2450	0
180	20240709	161100	14593625	2450	2450	2450	2450	0
181	20240709	161000	14593625	2450	2450	2450	2450	0
182	20240709	160900	14593625	2450	2450	2450	2450	849
183	20240709	160800	14593625	2450	2450	2450	2450	0
184	20240709	160700	14593625	2450	2450	2450	2450	0
185	20240709	160600	14593625	2450	2450	2450	2450	0
186	20240709	160500	14593625	2450	2450	2450	2450	0
187	20240709	160400	14593625	2450	2450	2450	2450	0
188	20240709	160300	14593625	2450	2450	2450	2450	0
189	20240709	160200	14593625	2450	2450	2450	2450	0
190	20240709	160100	14593625	2450	2450	2450	2450	0
191	20240709	160000	14593625	2450	2450	2450	2450	0
192	20240709	155900	14593625	2450	2450	2450	2450	0
193	20240709	155800	14593625	2450	2450	2450	2450	0
194	20240709	155700	14593625	2450	2450	2450	2450	0
195	20240709	155600	14593625	2450	2450	2450	2450	0
196	20240709	155500	14593625	2450	2450	2450	2450	0
197	20240709	155400	14593625	2450	2450	2450	2450	0
198	20240709	155300	14593625	2450	2450	2450	2450	0
199	20240709	155200	14593625	2450	2450	2450	2450	0
200	20240709	155100	14593625	2450	2450	2450	2450	0
201	20240709	155000	14593625	2450	2450	2450	2450	0
202	20240709	154900	14593625	2450	2450	2450	2450	0
203	20240709	154800	14593625	2450	2450	2450	2450	0
204	20240709	154700	14593625	2450	2450	2450	2450	0
205	20240709	154600	14593625	2450	2450	2450	2450	0
206	20240709	154500	14593625	2450	2450	2450	2450	0
207	20240709	154400	14593625	2450	2450	2450	2450	0
208	20240709	154300	14593625	2450	2450	2450	2450	0
209	20240709	154200	14593625	2450	2450	2450	2450	0
210	20240709	154100	14593625	2450	2450	2450	2450	0
211	20240709	154000	14593625	2450	2450	2450	2450	0
212	20240709	153900	14593625	2450	2450	2450	2450	849
213	20240709	153800	14593625	2450	2450	2450	2450	0
214	20240709	153700	14593625	2450	2450	2450	2450	0
215	20240709	153600	14593625	2450	2450	2450	2450	0
216	20240709	153500	14593625	2450	2450	2450	2450	0
217	20240709	153400	14593625	2450	2450	2450	2450	0
218	20240709	153300	14593625	2450	2450	2450	2450	0
219	20240709	153200	14593625	2450	2450	2450	2450	0
220	20240709	153100	14593625	2450	2450	2450	2450	0
221	20240709	153000	14593625	2450	2450	2450	2450	849
222	20240709	152900	12513575	2460	2460	2460	2460	0
223	20240709	152800	12513575	2460	2460	2460	2460	0
224	20240709	152700	12513575	2460	2460	2460	2460	0
225	20240709	152600	12513575	2460	2460	2460	2460	0
226	20240709	152500	12513575	2460	2460	2460	2460	0
227	20240709	152400	12513575	2460	2460	2460	2460	0
228	20240709	152300	12513575	2460	2460	2460	2460	0
229	20240709	152200	12513575	2460	2460	2460	2460	0
230	20240709	152100	12513575	2460	2460	2460	2460	0
231	20240709	152000	12513575	2460	2460	2460	2460	0
232	20240709	151900	12513575	2460	2460	2460	2460	0
233	20240709	151800	12513575	2460	2460	2460	2460	0
234	20240709	151700	12513575	2460	2460	2460	2460	0
235	20240709	151600	12513575	2460	2460	2460	2460	0
236	20240709	151500	12513575	2460	2460	2460	2460	0
237	20240709	151400	12513575	2460	2460	2460	2460	0
238	20240709	151300	12513575	2460	2460	2460	2460	1
239	20240709	151200	12511115	2460	2460	2460	2460	397
240	20240709	151100	11534495	2470	2470	2470	2470	0
241	20240709	151000	11534495	2470	2470	2470	2470	0
242	20240709	150900	11534495	2470	2470	2470	2470	0
243	20240709	150800	11534495	2470	2470	2470	2470	0
244	20240709	150700	11534495	2470	2470	2470	2470	0
245	20240709	150600	11534495	2470	2470	2470	2470	0
246	20240709	150500	11534495	2470	2470	2470	2470	0
247	20240709	150400	11534495	2470	2470	2470	2470	0
248	20240709	150300	11534495	2470	2470	2470	2470	0
249	20240709	150200	11534495	2470	2470	2470	2470	0
250	20240709	150100	11534495	2470	2470	2470	2470	18
251	20240709	150000	11490035	2470	2470	2470	2470	0
252	20240709	145900	11490035	2470	2470	2470	2470	0
253	20240709	145800	11490035	2470	2470	2470	2470	0
254	20240709	145700	11490035	2470	2470	2470	2470	0
255	20240709	145600	11490035	2470	2470	2470	2470	0
256	20240709	145500	11490035	2470	2470	2470	2470	0
257	20240709	145400	11490035	2470	2470	2470	2470	0
258	20240709	145300	11490035	2470	2470	2470	2470	0
259	20240709	145200	11490035	2470	2470	2470	2470	0
260	20240709	145100	11490035	2470	2470	2470	2470	0
261	20240709	145000	11490035	2470	2470	2470	2470	0
262	20240709	144900	11490035	2470	2470	2470	2470	0
263	20240709	144800	11490035	2470	2470	2470	2470	1
264	20240709	144700	11487565	2470	2470	2470	2470	0
265	20240709	144600	11487565	2470	2470	2470	2470	0
266	20240709	144500	11487565	2470	2470	2470	2470	0
267	20240709	144400	11487565	2470	2470	2470	2470	0
268	20240709	144300	11487565	2470	2470	2470	2470	0
269	20240709	144200	11487565	2470	2470	2470	2470	0
270	20240709	144100	11487565	2470	2470	2470	2470	1
271	20240709	144000	11485095	2470	2470	2470	2470	0
272	20240709	143900	11485095	2470	2470	2470	2470	0
273	20240709	143800	11485095	2470	2470	2470	2470	0
274	20240709	143700	11485095	2470	2470	2470	2470	0
275	20240709	143600	11485095	2470	2470	2470	2470	0
276	20240709	143500	11485095	2470	2470	2470	2470	0
277	20240709	143400	11485095	2470	2470	2470	2470	0
278	20240709	143300	11485095	2470	2470	2470	2470	0
279	20240709	143200	11485095	2470	2470	2470	2470	0
280	20240709	143100	11485095	2470	2470	2470	2470	0
281	20240709	143000	11485095	2470	2470	2470	2470	0
282	20240709	142900	11485095	2470	2470	2470	2470	0
283	20240709	142800	11485095	2470	2470	2470	2470	0
284	20240709	142700	11485095	2470	2470	2470	2470	0
285	20240709	142600	11485095	2470	2470	2470	2470	0
286	20240709	142500	11485095	2470	2470	2470	2470	0
287	20240709	142400	11485095	2470	2470	2470	2470	0
288	20240709	142300	11485095	2470	2470	2470	2470	0
289	20240709	142200	11485095	2470	2470	2470	2470	0
290	20240709	142100	11485095	2470	2470	2470	2470	0
291	20240709	142000	11485095	2470	2470	2470	2470	0
292	20240709	141900	11485095	2470	2470	2470	2470	0
293	20240709	141800	11485095	2470	2470	2470	2470	0
294	20240709	141700	11485095	2470	2470	2470	2470	0
295	20240709	141600	11485095	2470	2470	2470	2470	0
296	20240709	141500	11485095	2470	2470	2470	2470	0
297	20240709	141400	11485095	2470	2470	2470	2470	0
298	20240709	141300	11485095	2470	2470	2470	2470	0
299	20240709	141200	11485095	2470	2460	2470	2460	2
300	20240709	141100	11480165	2470	2470	2470	2470	0
301	20240709	141000	11480165	2470	2470	2470	2470	1
302	20240709	140900	11477695	2465	2465	2465	2465	218
303	20240709	140800	10940325	2470	2470	2470	2470	0
304	20240709	140700	10940325	2470	2470	2470	2470	0
305	20240709	140600	10940325	2470	2470	2470	2470	0
306	20240709	140500	10940325	2470	2470	2470	2470	0
307	20240709	140400	10940325	2470	2470	2470	2470	0
308	20240709	140300	10940325	2470	2470	2470	2470	0
309	20240709	140200	10940325	2470	2470	2470	2470	0
310	20240709	140100	10940325	2470	2465	2470	2465	301
311	20240709	140000	10198355	2470	2470	2470	2470	0
312	20240709	135900	10198355	2470	2470	2470	2470	0
313	20240709	135800	10198355	2470	2470	2470	2470	0
314	20240709	135700	10198355	2470	2470	2470	2470	0
315	20240709	135600	10198355	2470	2470	2470	2470	0
316	20240709	135500	10198355	2470	2470	2470	2470	0
317	20240709	135400	10198355	2470	2470	2470	2470	0
318	20240709	135300	10198355	2470	2470	2470	2470	0
319	20240709	135200	10198355	2470	2470	2470	2470	0
320	20240709	135100	10198355	2470	2470	2470	2470	0
321	20240709	135000	10198355	2470	2470	2470	2470	0
322	20240709	134900	10198355	2470	2470	2470	2470	0
323	20240709	134800	10198355	2470	2470	2470	2470	0
324	20240709	134700	10198355	2470	2470	2470	2470	0
325	20240709	134600	10198355	2470	2470	2470	2470	0
326	20240709	134500	10198355	2470	2470	2470	2470	0
327	20240709	134400	10198355	2470	2470	2470	2470	0
328	20240709	134300	10198355	2470	2470	2470	2470	0
329	20240709	134200	10198355	2470	2470	2470	2470	0
330	20240709	134100	10198355	2470	2470	2470	2470	0
331	20240709	134000	10198355	2470	2470	2470	2470	0
332	20240709	133900	10198355	2470	2470	2470	2470	0
333	20240709	133800	10198355	2470	2470	2470	2470	0
334	20240709	133700	10198355	2470	2470	2470	2470	0
335	20240709	133600	10198355	2470	2470	2470	2470	0
336	20240709	133500	10198355	2470	2470	2470	2470	0
337	20240709	133400	10198355	2470	2470	2470	2470	0
338	20240709	133300	10198355	2470	2470	2470	2470	0
339	20240709	133200	10198355	2470	2470	2470	2470	0
340	20240709	133100	10198355	2470	2470	2470	2470	0
341	20240709	133000	10198355	2470	2470	2470	2470	0
342	20240709	132900	10198355	2470	2470	2470	2470	0
343	20240709	132800	10198355	2470	2470	2470	2470	0
344	20240709	132700	10198355	2470	2470	2470	2470	0
345	20240709	132600	10198355	2470	2470	2470	2470	0
346	20240709	132500	10198355	2470	2470	2470	2470	1
347	20240709	132400	10195885	2465	2465	2465	2465	41
348	20240709	132300	10094820	2470	2470	2470	2470	0
349	20240709	132200	10094820	2470	2470	2470	2470	0
350	20240709	132100	10094820	2470	2470	2470	2470	0
351	20240709	132000	10094820	2470	2470	2470	2470	0
352	20240709	131900	10094820	2470	2470	2470	2470	0
353	20240709	131800	10094820	2470	2470	2470	2470	0
354	20240709	131700	10094820	2470	2470	2470	2470	0
355	20240709	131600	10094820	2470	2470	2470	2470	0
356	20240709	131500	10094820	2470	2470	2470	2470	0
357	20240709	131400	10094820	2470	2470	2470	2470	0
358	20240709	131300	10094820	2470	2470	2470	2470	0
359	20240709	131200	10094820	2470	2470	2470	2470	0
360	20240709	131100	10094820	2470	2470	2470	2470	0
361	20240709	131000	10094820	2470	2470	2470	2470	0
362	20240709	130900	10094820	2470	2470	2470	2470	0
363	20240709	130800	10094820	2470	2470	2470	2470	0
364	20240709	130700	10094820	2470	2470	2470	2470	0
365	20240709	130600	10094820	2470	2470	2470	2470	7
366	20240709	130500	10077530	2465	2465	2465	2465	0
367	20240709	130400	10077530	2465	2465	2465	2465	0
368	20240709	130300	10077530	2465	2465	2465	2465	0
369	20240709	130200	10077530	2465	2465	2465	2465	30
370	20240709	130100	10003580	2475	2475	2475	2475	0
371	20240709	130000	10003580	2475	2475	2475	2475	0
372	20240709	125900	10003580	2475	2475	2475	2475	0
373	20240709	125800	10003580	2475	2475	2475	2475	0
374	20240709	125700	10003580	2475	2475	2475	2475	0
375	20240709	125600	10003580	2475	2475	2475	2475	0
376	20240709	125500	10003580	2475	2475	2475	2475	0
377	20240709	125400	10003580	2475	2475	2475	2475	0
378	20240709	125300	10003580	2475	2475	2475	2475	0
379	20240709	125200	10003580	2475	2475	2475	2475	0
380	20240709	125100	10003580	2475	2475	2475	2475	0
381	20240709	125000	10003580	2475	2475	2475	2475	0
382	20240709	124900	10003580	2475	2475	2475	2470	53
383	20240709	124800	9872415	2465	2465	2465	2465	0
384	20240709	124700	9872415	2465	2465	2465	2465	0
385	20240709	124600	9872415	2465	2470	2475	2465	149
386	20240709	124500	9504385	2470	2470	2470	2470	0
387	20240709	124400	9504385	2470	2470	2470	2470	685
388	20240709	124300	7812435	2475	2475	2475	2475	0
389	20240709	124200	7812435	2475	2475	2475	2475	0
390	20240709	124100	7812435	2475	2475	2475	2475	0
391	20240709	124000	7812435	2475	2475	2475	2475	0
392	20240709	123900	7812435	2475	2475	2475	2475	0
393	20240709	123800	7812435	2475	2475	2475	2475	0
394	20240709	123700	7812435	2475	2475	2475	2475	0
395	20240709	123600	7812435	2475	2475	2475	2475	0
396	20240709	123500	7812435	2475	2475	2475	2475	0
397	20240709	123400	7812435	2475	2475	2475	2475	0
398	20240709	123300	7812435	2475	2475	2475	2475	0
399	20240709	123200	7812435	2475	2475	2475	2475	0
400	20240709	123100	7812435	2475	2475	2475	2475	0
401	20240709	123000	7812435	2475	2475	2475	2475	0
402	20240709	122900	7812435	2475	2475	2475	2475	0
403	20240709	122800	7812435	2475	2475	2475	2475	0
404	20240709	122700	7812435	2475	2475	2475	2475	0
405	20240709	122600	7812435	2475	2475	2475	2475	0
406	20240709	122500	7812435	2475	2475	2475	2475	0
407	20240709	122400	7812435	2475	2475	2475	2475	0
408	20240709	122300	7812435	2475	2475	2475	2475	1
409	20240709	122200	7809960	2475	2475	2475	2475	0
410	20240709	122100	7809960	2475	2475	2475	2475	0
411	20240709	122000	7809960	2475	2475	2475	2475	0
412	20240709	121900	7809960	2475	2475	2475	2475	0
413	20240709	121800	7809960	2475	2475	2475	2475	0
414	20240709	121700	7809960	2475	2475	2475	2475	0
415	20240709	121600	7809960	2475	2475	2475	2475	0
416	20240709	121500	7809960	2475	2475	2475	2475	0
417	20240709	121400	7809960	2475	2475	2475	2475	0
418	20240709	121300	7809960	2475	2475	2475	2475	0
419	20240709	121200	7809960	2475	2475	2475	2475	0
420	20240709	121100	7809960	2475	2475	2475	2475	0
421	20240709	121000	7809960	2475	2475	2475	2475	0
422	20240709	120900	7809960	2475	2475	2475	2475	0
423	20240709	120800	7809960	2475	2475	2475	2475	0
424	20240709	120700	7809960	2475	2475	2475	2475	0
425	20240709	120600	7809960	2475	2475	2475	2475	0
426	20240709	120500	7809960	2475	2475	2475	2475	0
427	20240709	120400	7809960	2475	2475	2475	2475	0
428	20240709	120300	7809960	2475	2475	2475	2475	0
429	20240709	120200	7809960	2475	2475	2475	2475	0
430	20240709	120100	7809960	2475	2475	2475	2475	0
431	20240709	120000	7809960	2475	2475	2475	2475	0
432	20240709	115900	7809960	2475	2475	2475	2475	0
433	20240709	115800	7809960	2475	2475	2475	2475	0
434	20240709	115700	7809960	2475	2475	2475	2475	0
435	20240709	115600	7809960	2475	2475	2475	2475	0
436	20240709	115500	7809960	2475	2475	2475	2475	0
437	20240709	115400	7809960	2475	2475	2475	2475	0
438	20240709	115300	7809960	2475	2475	2475	2475	0
439	20240709	115200	7809960	2475	2475	2475	2475	0
440	20240709	115100	7809960	2475	2475	2475	2475	0
441	20240709	115000	7809960	2475	2475	2475	2475	0
442	20240709	114900	7809960	2475	2475	2475	2475	0
443	20240709	114800	7809960	2475	2475	2475	2475	2
444	20240709	114700	7805010	2470	2470	2470	2470	1
445	20240709	114600	7802540	2475	2475	2475	2475	0
446	20240709	114500	7802540	2475	2475	2475	2475	0
447	20240709	114400	7802540	2475	2475	2475	2475	0
448	20240709	114300	7802540	2475	2475	2475	2475	20
449	20240709	114200	7753040	2475	2475	2475	2475	0
450	20240709	114100	7753040	2475	2475	2475	2475	0
451	20240709	114000	7753040	2475	2475	2475	2475	0
452	20240709	113900	7753040	2475	2475	2475	2475	0
453	20240709	113800	7753040	2475	2475	2475	2475	0
454	20240709	113700	7753040	2475	2475	2475	2475	0
455	20240709	113600	7753040	2475	2475	2475	2475	0
456	20240709	113500	7753040	2475	2475	2475	2475	0
457	20240709	113400	7753040	2475	2475	2475	2475	0
458	20240709	113300	7753040	2475	2475	2475	2475	0
459	20240709	113200	7753040	2475	2475	2475	2475	0
460	20240709	113100	7753040	2475	2475	2475	2475	0
461	20240709	113000	7753040	2475	2475	2475	2475	0
462	20240709	112900	7753040	2475	2475	2475	2475	0
463	20240709	112800	7753040	2475	2475	2475	2475	0
464	20240709	112700	7753040	2475	2475	2475	2475	0
465	20240709	112600	7753040	2475	2475	2475	2475	0
466	20240709	112500	7753040	2475	2475	2475	2475	0
467	20240709	112400	7753040	2475	2475	2475	2475	0
468	20240709	112300	7753040	2475	2475	2475	2475	0
469	20240709	112200	7753040	2475	2475	2475	2475	0
470	20240709	112100	7753040	2475	2475	2475	2475	0
471	20240709	112000	7753040	2475	2475	2475	2475	0
472	20240709	111900	7753040	2475	2475	2475	2475	1
473	20240709	111800	7750565	2475	2475	2475	2475	0
474	20240709	111700	7750565	2475	2475	2475	2475	0
475	20240709	111600	7750565	2475	2475	2475	2475	0
476	20240709	111500	7750565	2475	2475	2475	2475	0
477	20240709	111400	7750565	2475	2475	2475	2475	0
478	20240709	111300	7750565	2475	2475	2475	2475	0
479	20240709	111200	7750565	2475	2475	2475	2475	0
480	20240709	111100	7750565	2475	2475	2475	2475	0
481	20240709	111000	7750565	2475	2475	2475	2475	0
482	20240709	110900	7750565	2475	2475	2475	2475	0
483	20240709	110800	7750565	2475	2475	2475	2475	0
484	20240709	110700	7750565	2475	2475	2475	2475	0
485	20240709	110600	7750565	2475	2475	2475	2475	40
486	20240709	110500	7651565	2475	2475	2475	2475	0
487	20240709	110400	7651565	2475	2475	2475	2475	0
488	20240709	110300	7651565	2475	2475	2475	2475	0
489	20240709	110200	7651565	2475	2475	2475	2475	0
490	20240709	110100	7651565	2475	2475	2475	2475	0
491	20240709	110000	7651565	2475	2475	2475	2475	0
492	20240709	105900	7651565	2475	2475	2475	2475	0
493	20240709	105800	7651565	2475	2475	2475	2475	0
494	20240709	105700	7651565	2475	2475	2475	2475	0
495	20240709	105600	7651565	2475	2475	2475	2475	2
496	20240709	105500	7646615	2470	2470	2470	2470	0
497	20240709	105400	7646615	2470	2470	2470	2470	0
498	20240709	105300	7646615	2470	2470	2470	2470	0
499	20240709	105200	7646615	2470	2470	2470	2470	0
500	20240709	105100	7646615	2470	2470	2470	2470	0
501	20240709	105000	7646615	2470	2470	2470	2470	0
502	20240709	104900	7646615	2470	2470	2470	2470	0
503	20240709	104800	7646615	2470	2470	2470	2470	0
504	20240709	104700	7646615	2470	2470	2470	2470	0
505	20240709	104600	7646615	2470	2470	2470	2470	0
506	20240709	104500	7646615	2470	2470	2470	2470	1
507	20240709	104400	7644145	2475	2475	2475	2475	0
508	20240709	104300	7644145	2475	2475	2475	2475	0
509	20240709	104200	7644145	2475	2475	2475	2475	0
510	20240709	104100	7644145	2475	2475	2475	2475	0
511	20240709	104000	7644145	2475	2475	2475	2475	0
512	20240709	103900	7644145	2475	2475	2475	2475	1
513	20240709	103800	7641670	2470	2470	2470	2470	215
514	20240709	103700	7110620	2470	2470	2470	2470	0
515	20240709	103600	7110620	2470	2470	2470	2470	1
516	20240709	103500	7108150	2470	2470	2470	2470	9
517	20240709	103400	7085920	2470	2470	2470	2470	248
518	20240709	103300	6473360	2470	2470	2470	2470	1
519	20240709	103200	6470890	2470	2470	2470	2470	2
520	20240709	103100	6465950	2470	2470	2470	2470	214
521	20240709	103000	5937370	2470	2470	2470	2470	0
522	20240709	102900	5937370	2470	2470	2470	2470	0
523	20240709	102800	5937370	2470	2470	2470	2470	245
524	20240709	102700	5332220	2470	2470	2470	2470	50
525	20240709	102600	5208720	2475	2475	2475	2475	0
526	20240709	102500	5208720	2475	2475	2475	2475	0
527	20240709	102400	5208720	2475	2475	2475	2475	0
528	20240709	102300	5208720	2475	2475	2475	2475	0
529	20240709	102200	5208720	2475	2475	2475	2475	0
530	20240709	102100	5208720	2475	2475	2475	2475	28
531	20240709	102000	5139420	2475	2475	2475	2475	0
532	20240709	101900	5139420	2475	2475	2475	2475	0
533	20240709	101800	5139420	2475	2475	2475	2475	0
534	20240709	101700	5139420	2475	2475	2475	2475	0
535	20240709	101600	5139420	2475	2475	2475	2475	0
536	20240709	101500	5139420	2475	2475	2475	2475	0
537	20240709	101400	5139420	2475	2475	2475	2475	0
538	20240709	101300	5139420	2475	2475	2475	2475	0
539	20240709	101200	5139420	2475	2475	2475	2475	0
540	20240709	101100	5139420	2475	2475	2475	2475	0
541	20240709	101000	5139420	2475	2475	2475	2475	0
542	20240709	100900	5139420	2475	2475	2475	2475	0
543	20240709	100800	5139420	2475	2475	2475	2475	0
544	20240709	100700	5139420	2475	2475	2475	2475	0
545	20240709	100600	5139420	2475	2475	2475	2475	0
546	20240709	100500	5139420	2475	2475	2475	2475	0
547	20240709	100400	5139420	2475	2475	2475	2475	0
548	20240709	100300	5139420	2475	2475	2475	2475	0
549	20240709	100200	5139420	2475	2475	2475	2475	2
550	20240709	100100	5134470	2475	2475	2475	2475	2
551	20240709	100000	5129520	2475	2475	2475	2475	23
552	20240709	095900	5072595	2475	2475	2475	2475	0
553	20240709	095800	5072595	2475	2475	2475	2475	16
554	20240709	095700	5032995	2475	2475	2475	2475	0
555	20240709	095600	5032995	2475	2475	2475	2475	0
556	20240709	095500	5032995	2475	2475	2475	2475	5
557	20240709	095400	5020620	2470	2470	2470	2470	0
558	20240709	095300	5020620	2470	2470	2470	2470	0
559	20240709	095200	5020620	2470	2470	2470	2470	0
560	20240709	095100	5020620	2470	2470	2470	2470	0
561	20240709	095000	5020620	2470	2470	2470	2470	0
562	20240709	094900	5020620	2470	2470	2470	2470	0
563	20240709	094800	5020620	2470	2470	2470	2470	0
564	20240709	094700	5020620	2470	2470	2470	2470	0
565	20240709	094600	5020620	2470	2470	2470	2470	0
566	20240709	094500	5020620	2470	2470	2470	2470	0
567	20240709	094400	5020620	2470	2470	2470	2470	0
568	20240709	094300	5020620	2470	2470	2470	2470	0
569	20240709	094200	5020620	2470	2470	2470	2470	0
570	20240709	094100	5020620	2470	2470	2470	2470	0
571	20240709	094000	5020620	2470	2470	2470	2470	0
572	20240709	093900	5020620	2470	2470	2470	2470	1
573	20240709	093800	5018150	2470	2470	2470	2470	0
574	20240709	093700	5018150	2470	2470	2470	2470	0
575	20240709	093600	5018150	2470	2470	2470	2470	16
576	20240709	093500	4978630	2470	2470	2470	2470	0
577	20240709	093400	4978630	2470	2470	2470	2470	13
578	20240709	093300	4946520	2470	2470	2470	2470	0
579	20240709	093200	4946520	2470	2470	2470	2470	0
580	20240709	093100	4946520	2470	2470	2470	2470	138
581	20240709	093000	4605660	2480	2480	2480	2480	0
582	20240709	092900	4605660	2480	2480	2480	2480	0
583	20240709	092800	4605660	2480	2480	2480	2480	0
584	20240709	092700	4605660	2480	2480	2480	2480	0
585	20240709	092600	4605660	2480	2480	2480	2480	0
586	20240709	092500	4605660	2480	2480	2480	2480	0
587	20240709	092400	4605660	2480	2480	2480	2480	0
588	20240709	092300	4605660	2480	2480	2480	2480	0
589	20240709	092200	4605660	2480	2480	2480	2480	0
590	20240709	092100	4605660	2480	2480	2480	2480	0
591	20240709	092000	4605660	2480	2480	2480	2480	1
592	20240709	091900	4603180	2470	2470	2470	2470	0
593	20240709	091800	4603180	2470	2470	2470	2470	200
594	20240709	091700	4109180	2470	2470	2470	2470	0
595	20240709	091600	4109180	2470	2470	2470	2470	1000
596	20240709	091500	1639180	2475	2475	2475	2475	406
597	20240709	091400	634330	2480	2480	2480	2480	0
598	20240709	091300	634330	2480	2480	2480	2480	0
599	20240709	091200	634330	2480	2475	2480	2475	3
600	20240709	091100	626900	2475	2475	2475	2475	0
601	20240709	091000	626900	2475	2475	2475	2475	0
602	20240709	090900	626900	2475	2475	2475	2475	0
603	20240709	090800	626900	2475	2475	2475	2475	0
604	20240709	090700	626900	2475	2475	2475	2475	100
605	20240709	090600	379400	2500	2500	2500	2500	0
606	20240709	090500	379400	2500	2500	2500	2500	0
607	20240709	090400	379400	2500	2500	2500	2500	0
608	20240709	090300	379400	2500	2500	2500	2500	0
609	20240709	090200	379400	2500	2500	2500	2500	0
610	20240709	090100	379400	2500	2500	2500	2500	0
611	20240709	090000	379400	2500	2500	2500	2500	132