KissMeData/008250/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185200	18692650	5390	5390	5390	5390	32
3	20240709	185100	18692650	5390	5390	5390	5390	0
4	20240709	185000	18692650	5390	5390	5390	5390	0
5	20240709	184900	18692650	5390	5390	5390	5390	0
6	20240709	184800	18692650	5390	5390	5390	5390	0
7	20240709	184700	18692650	5390	5390	5390	5390	0
8	20240709	184600	18692650	5390	5390	5390	5390	0
9	20240709	184500	18692650	5390	5390	5390	5390	0
10	20240709	184400	18692650	5390	5390	5390	5390	0
11	20240709	184300	18692650	5390	5390	5390	5390	0
12	20240709	184200	18692650	5390	5390	5390	5390	0
13	20240709	184100	18692650	5390	5390	5390	5390	0
14	20240709	184000	18692650	5390	5390	5390	5390	0
15	20240709	183900	18692650	5390	5390	5390	5390	0
16	20240709	183800	18692650	5390	5390	5390	5390	0
17	20240709	183700	18692650	5390	5390	5390	5390	0
18	20240709	183600	18692650	5390	5390	5390	5390	0
19	20240709	183500	18692650	5390	5390	5390	5390	0
20	20240709	183400	18692650	5390	5390	5390	5390	0
21	20240709	183300	18692650	5390	5390	5390	5390	0
22	20240709	183200	18692650	5390	5390	5390	5390	0
23	20240709	183100	18692650	5390	5390	5390	5390	0
24	20240709	183000	18692650	5390	5390	5390	5390	0
25	20240709	182900	18692650	5390	5390	5390	5390	0
26	20240709	182800	18692650	5390	5390	5390	5390	0
27	20240709	182700	18692650	5390	5390	5390	5390	0
28	20240709	182600	18692650	5390	5390	5390	5390	0
29	20240709	182500	18692650	5390	5390	5390	5390	0
30	20240709	182400	18692650	5390	5390	5390	5390	0
31	20240709	182300	18692650	5390	5390	5390	5390	0
32	20240709	182200	18692650	5390	5390	5390	5390	32
33	20240709	182100	18692650	5390	5390	5390	5390	0
34	20240709	182000	18692650	5390	5390	5390	5390	0
35	20240709	181900	18692650	5390	5390	5390	5390	0
36	20240709	181800	18692650	5390	5390	5390	5390	0
37	20240709	181700	18692650	5390	5390	5390	5390	0
38	20240709	181600	18692650	5390	5390	5390	5390	0
39	20240709	181500	18692650	5390	5390	5390	5390	0
40	20240709	181400	18692650	5390	5390	5390	5390	0
41	20240709	181300	18692650	5390	5390	5390	5390	0
42	20240709	181200	18692650	5390	5390	5390	5390	0
43	20240709	181100	18692650	5390	5390	5390	5390	0
44	20240709	181000	18692650	5390	5390	5390	5390	0
45	20240709	180900	18692650	5390	5390	5390	5390	0
46	20240709	180800	18692650	5390	5390	5390	5390	0
47	20240709	180700	18692650	5390	5390	5390	5390	0
48	20240709	180600	18692650	5390	5390	5390	5390	0
49	20240709	180500	18692650	5390	5390	5390	5390	0
50	20240709	180400	18692650	5390	5390	5390	5390	0
51	20240709	180300	18692650	5390	5390	5390	5390	0
52	20240709	180200	18692650	5390	5390	5390	5390	0
53	20240709	180100	18692650	5390	5390	5390	5390	0
54	20240709	180000	18692650	5390	5390	5390	5390	0
55	20240709	175900	18692650	5390	5390	5390	5390	0
56	20240709	175800	18692650	5390	5390	5390	5390	0
57	20240709	175700	18692650	5390	5390	5390	5390	0
58	20240709	175600	18692650	5390	5390	5390	5390	0
59	20240709	175500	18692650	5390	5390	5390	5390	0
60	20240709	175400	18692650	5390	5390	5390	5390	0
61	20240709	175300	18692650	5390	5390	5390	5390	0
62	20240709	175200	18692650	5390	5390	5390	5390	32
63	20240709	175100	18692650	5390	5390	5390	5390	0
64	20240709	175000	18692650	5390	5390	5390	5390	0
65	20240709	174900	18692650	5390	5390	5390	5390	0
66	20240709	174800	18692650	5390	5390	5390	5390	0
67	20240709	174700	18692650	5390	5390	5390	5390	0
68	20240709	174600	18692650	5390	5390	5390	5390	0
69	20240709	174500	18692650	5390	5390	5390	5390	0
70	20240709	174400	18692650	5390	5390	5390	5390	0
71	20240709	174300	18692650	5390	5390	5390	5390	0
72	20240709	174200	18692650	5390	5390	5390	5390	0
73	20240709	174100	18692650	5390	5390	5390	5390	0
74	20240709	174000	18692650	5390	5390	5390	5390	0
75	20240709	173900	18692650	5390	5390	5390	5390	0
76	20240709	173800	18692650	5390	5390	5390	5390	0
77	20240709	173700	18692650	5390	5390	5390	5390	0
78	20240709	173600	18692650	5390	5390	5390	5390	0
79	20240709	173500	18692650	5390	5390	5390	5390	0
80	20240709	173400	18692650	5390	5390	5390	5390	0
81	20240709	173300	18692650	5390	5390	5390	5390	0
82	20240709	173200	18692650	5390	5390	5390	5390	0
83	20240709	173100	18692650	5390	5390	5390	5390	0
84	20240709	173000	18692650	5390	5390	5390	5390	0
85	20240709	172900	18692650	5390	5390	5390	5390	0
86	20240709	172800	18692650	5390	5390	5390	5390	0
87	20240709	172700	18692650	5390	5390	5390	5390	0
88	20240709	172600	18692650	5390	5390	5390	5390	0
89	20240709	172500	18692650	5390	5390	5390	5390	0
90	20240709	172400	18692650	5390	5390	5390	5390	0
91	20240709	172300	18692650	5390	5390	5390	5390	0
92	20240709	172200	18692650	5390	5390	5390	5390	32
93	20240709	172100	18692650	5390	5390	5390	5390	0
94	20240709	172000	18692650	5390	5390	5390	5390	0
95	20240709	171900	18692650	5390	5390	5390	5390	0
96	20240709	171800	18692650	5390	5390	5390	5390	0
97	20240709	171700	18692650	5390	5390	5390	5390	0
98	20240709	171600	18692650	5390	5390	5390	5390	0
99	20240709	171500	18692650	5390	5390	5390	5390	0
100	20240709	171400	18692650	5390	5390	5390	5390	0
101	20240709	171300	18692650	5390	5390	5390	5390	0
102	20240709	171200	18692650	5390	5390	5390	5390	0
103	20240709	171100	18692650	5390	5390	5390	5390	0
104	20240709	171000	18692650	5390	5390	5390	5390	0
105	20240709	170900	18692650	5390	5390	5390	5390	0
106	20240709	170800	18692650	5390	5390	5390	5390	0
107	20240709	170700	18692650	5390	5390	5390	5390	0
108	20240709	170600	18692650	5390	5390	5390	5390	0
109	20240709	170500	18692650	5390	5390	5390	5390	0
110	20240709	170400	18692650	5390	5390	5390	5390	0
111	20240709	170300	18692650	5390	5390	5390	5390	0
112	20240709	170200	18692650	5390	5390	5390	5390	0
113	20240709	170100	18692650	5390	5390	5390	5390	0
114	20240709	170000	18692650	5390	5390	5390	5390	0
115	20240709	165900	18692650	5390	5390	5390	5390	0
116	20240709	165800	18692650	5390	5390	5390	5390	0
117	20240709	165700	18692650	5390	5390	5390	5390	0
118	20240709	165600	18692650	5390	5390	5390	5390	0
119	20240709	165500	18692650	5390	5390	5390	5390	0
120	20240709	165400	18692650	5390	5390	5390	5390	0
121	20240709	165300	18692650	5390	5390	5390	5390	0
122	20240709	165200	18692650	5390	5390	5390	5390	32
123	20240709	165100	18692650	5390	5390	5390	5390	0
124	20240709	165000	18692650	5390	5390	5390	5390	0
125	20240709	164900	18692650	5390	5390	5390	5390	0
126	20240709	164800	18692650	5390	5390	5390	5390	0
127	20240709	164700	18692650	5390	5390	5390	5390	0
128	20240709	164600	18692650	5390	5390	5390	5390	0
129	20240709	164500	18692650	5390	5390	5390	5390	0
130	20240709	164400	18692650	5390	5390	5390	5390	0
131	20240709	164300	18692650	5390	5390	5390	5390	0
132	20240709	164200	18692650	5390	5390	5390	5390	0
133	20240709	164100	18692650	5390	5390	5390	5390	0
134	20240709	164000	18692650	5390	5390	5390	5390	0
135	20240709	163900	18692650	5390	5390	5390	5390	0
136	20240709	163800	18692650	5390	5390	5390	5390	0
137	20240709	163700	18692650	5390	5390	5390	5390	0
138	20240709	163600	18692650	5390	5390	5390	5390	0
139	20240709	163500	18692650	5390	5390	5390	5390	0
140	20240709	163400	18692650	5390	5390	5390	5390	0
141	20240709	163300	18692650	5390	5390	5390	5390	0
142	20240709	163200	18692650	5390	5390	5390	5390	0
143	20240709	163100	18692650	5390	5390	5390	5390	0
144	20240709	163000	18692650	5390	5390	5390	5390	0
145	20240709	162900	18692650	5390	5390	5390	5390	0
146	20240709	162800	18692650	5390	5390	5390	5390	0
147	20240709	162700	18692650	5390	5390	5390	5390	0
148	20240709	162600	18692650	5390	5390	5390	5390	0
149	20240709	162500	18692650	5390	5390	5390	5390	0
150	20240709	162400	18692650	5390	5390	5390	5390	0
151	20240709	162300	18692650	5390	5390	5390	5390	0
152	20240709	162200	18692650	5390	5390	5390	5390	32
153	20240709	162100	18692650	5390	5390	5390	5390	0
154	20240709	162000	18692650	5390	5390	5390	5390	0
155	20240709	161900	18692650	5390	5390	5390	5390	0
156	20240709	161800	18692650	5390	5390	5390	5390	0
157	20240709	161700	18692650	5390	5390	5390	5390	0
158	20240709	161600	18692650	5390	5390	5390	5390	0
159	20240709	161500	18692650	5390	5390	5390	5390	0
160	20240709	161400	18692650	5390	5390	5390	5390	0
161	20240709	161300	18692650	5390	5390	5390	5390	0
162	20240709	161200	18692650	5390	5390	5390	5390	0
163	20240709	161100	18692650	5390	5390	5390	5390	0
164	20240709	161000	18692650	5390	5390	5390	5390	0
165	20240709	160900	18692650	5390	5390	5390	5390	0
166	20240709	160800	18692650	5390	5390	5390	5390	0
167	20240709	160700	18692650	5390	5390	5390	5390	0
168	20240709	160600	18692650	5390	5390	5390	5390	0
169	20240709	160500	18692650	5390	5390	5390	5390	0
170	20240709	160400	18692650	5390	5390	5390	5390	0
171	20240709	160300	18692650	5390	5390	5390	5390	0
172	20240709	160200	18692650	5390	5390	5390	5390	0
173	20240709	160100	18692650	5390	5390	5390	5390	0
174	20240709	160000	18692650	5390	5390	5390	5390	0
175	20240709	155900	18692650	5390	5390	5390	5390	0
176	20240709	155800	18692650	5390	5390	5390	5390	0
177	20240709	155700	18692650	5390	5390	5390	5390	0
178	20240709	155600	18692650	5390	5390	5390	5390	0
179	20240709	155500	18692650	5390	5390	5390	5390	0
180	20240709	155400	18692650	5390	5390	5390	5390	0
181	20240709	155300	18692650	5390	5390	5390	5390	0
182	20240709	155200	18692650	5390	5390	5390	5390	32
183	20240709	155100	18692650	5390	5390	5390	5390	0
184	20240709	155000	18692650	5390	5390	5390	5390	0
185	20240709	154900	18692650	5390	5390	5390	5390	0
186	20240709	154800	18692650	5390	5390	5390	5390	0
187	20240709	154700	18692650	5390	5390	5390	5390	0
188	20240709	154600	18692650	5390	5390	5390	5390	0
189	20240709	154500	18692650	5390	5390	5390	5390	0
190	20240709	154400	18692650	5390	5390	5390	5390	0
191	20240709	154300	18692650	5390	5390	5390	5390	0
192	20240709	154200	18692650	5390	5390	5390	5390	0
193	20240709	154100	18692650	5390	5390	5390	5390	0
194	20240709	154000	18692650	5390	5390	5390	5390	0
195	20240709	153900	18692650	5390	5390	5390	5390	0
196	20240709	153800	18692650	5390	5390	5390	5390	0
197	20240709	153700	18692650	5390	5390	5390	5390	0
198	20240709	153600	18692650	5390	5390	5390	5390	0
199	20240709	153500	18692650	5390	5390	5390	5390	0
200	20240709	153400	18692650	5390	5390	5390	5390	0
201	20240709	153300	18692650	5390	5390	5390	5390	0
202	20240709	153200	18692650	5390	5390	5390	5390	0
203	20240709	153100	18692650	5390	5390	5390	5390	0
204	20240709	153000	18692650	5390	5390	5390	5390	32
205	20240709	152900	18520170	5370	5370	5370	5370	0
206	20240709	152800	18520170	5370	5370	5370	5370	0
207	20240709	152700	18520170	5370	5370	5370	5370	0
208	20240709	152600	18520170	5370	5370	5370	5370	0
209	20240709	152500	18520170	5370	5370	5370	5370	0
210	20240709	152400	18520170	5370	5370	5370	5370	0
211	20240709	152300	18520170	5370	5370	5370	5370	0
212	20240709	152200	18520170	5370	5370	5370	5370	0
213	20240709	152100	18520170	5370	5370	5370	5370	0
214	20240709	152000	18520170	5370	5370	5370	5370	0
215	20240709	151900	18520170	5370	5370	5370	5370	0
216	20240709	151800	18520170	5370	5370	5370	5370	0
217	20240709	151700	18520170	5370	5370	5370	5370	8
218	20240709	151600	18477210	5370	5370	5370	5370	0
219	20240709	151500	18477210	5370	5370	5370	5370	15
220	20240709	151400	18396660	5370	5370	5370	5370	0
221	20240709	151300	18396660	5370	5370	5370	5370	0
222	20240709	151200	18396660	5370	5370	5370	5370	0
223	20240709	151100	18396660	5370	5370	5370	5370	0
224	20240709	151000	18396660	5370	5370	5370	5370	0
225	20240709	150900	18396660	5370	5370	5370	5370	6
226	20240709	150800	18364440	5380	5380	5380	5380	0
227	20240709	150700	18364440	5380	5380	5380	5380	28
228	20240709	150600	18213800	5380	5380	5380	5380	0
229	20240709	150500	18213800	5380	5380	5380	5380	0
230	20240709	150400	18213800	5380	5380	5380	5380	0
231	20240709	150300	18213800	5380	5380	5380	5380	0
232	20240709	150200	18213800	5380	5380	5380	5380	0
233	20240709	150100	18213800	5380	5380	5380	5380	0
234	20240709	150000	18213800	5380	5380	5380	5380	0
235	20240709	145900	18213800	5380	5380	5380	5380	0
236	20240709	145800	18213800	5380	5380	5380	5380	0
237	20240709	145700	18213800	5380	5380	5380	5380	1
238	20240709	145600	18208420	5380	5380	5380	5380	0
239	20240709	145500	18208420	5380	5380	5380	5380	0
240	20240709	145400	18208420	5380	5380	5380	5380	0
241	20240709	145300	18208420	5380	5380	5380	5380	0
242	20240709	145200	18208420	5380	5380	5380	5380	0
243	20240709	145100	18208420	5380	5380	5380	5380	0
244	20240709	145000	18208420	5380	5380	5380	5380	0
245	20240709	144900	18208420	5380	5380	5380	5380	0
246	20240709	144800	18208420	5380	5380	5380	5380	0
247	20240709	144700	18208420	5380	5380	5380	5380	0
248	20240709	144600	18208420	5380	5380	5380	5380	0
249	20240709	144500	18208420	5380	5380	5380	5380	0
250	20240709	144400	18208420	5380	5380	5380	5380	1
251	20240709	144300	18203040	5360	5360	5360	5360	0
252	20240709	144200	18203040	5360	5360	5360	5360	0
253	20240709	144100	18203040	5360	5360	5360	5360	0
254	20240709	144000	18203040	5360	5360	5360	5360	0
255	20240709	143900	18203040	5360	5360	5360	5360	0
256	20240709	143800	18203040	5360	5360	5360	5360	0
257	20240709	143700	18203040	5360	5360	5360	5360	0
258	20240709	143600	18203040	5360	5360	5360	5360	0
259	20240709	143500	18203040	5360	5360	5360	5360	0
260	20240709	143400	18203040	5360	5360	5360	5360	0
261	20240709	143300	18203040	5360	5360	5360	5360	0
262	20240709	143200	18203040	5360	5360	5360	5360	0
263	20240709	143100	18203040	5360	5360	5360	5360	0
264	20240709	143000	18203040	5360	5360	5360	5360	0
265	20240709	142900	18203040	5360	5360	5360	5360	0
266	20240709	142800	18203040	5360	5360	5360	5360	19
267	20240709	142700	18101200	5380	5380	5380	5380	0
268	20240709	142600	18101200	5380	5380	5380	5380	0
269	20240709	142500	18101200	5380	5380	5380	5380	0
270	20240709	142400	18101200	5380	5380	5380	5380	0
271	20240709	142300	18101200	5380	5380	5380	5380	0
272	20240709	142200	18101200	5380	5380	5380	5380	0
273	20240709	142100	18101200	5380	5380	5380	5380	0
274	20240709	142000	18101200	5380	5380	5380	5380	0
275	20240709	141900	18101200	5380	5380	5380	5380	0
276	20240709	141800	18101200	5380	5380	5380	5380	0
277	20240709	141700	18101200	5380	5380	5380	5380	0
278	20240709	141600	18101200	5380	5380	5380	5380	1
279	20240709	141500	18095820	5360	5360	5360	5360	0
280	20240709	141400	18095820	5360	5360	5360	5360	0
281	20240709	141300	18095820	5360	5360	5360	5360	0
282	20240709	141200	18095820	5360	5360	5360	5360	0
283	20240709	141100	18095820	5360	5360	5360	5360	0
284	20240709	141000	18095820	5360	5360	5360	5360	0
285	20240709	140900	18095820	5360	5360	5360	5360	20
286	20240709	140800	17988620	5380	5380	5380	5380	0
287	20240709	140700	17988620	5380	5380	5380	5380	0
288	20240709	140600	17988620	5380	5380	5380	5380	0
289	20240709	140500	17988620	5380	5380	5380	5380	1
290	20240709	140400	17983240	5380	5380	5380	5380	0
291	20240709	140300	17983240	5380	5380	5380	5380	0
292	20240709	140200	17983240	5380	5380	5380	5380	0
293	20240709	140100	17983240	5380	5380	5380	5380	0
294	20240709	140000	17983240	5380	5380	5380	5380	0
295	20240709	135900	17983240	5380	5380	5380	5380	0
296	20240709	135800	17983240	5380	5380	5380	5380	0
297	20240709	135700	17983240	5380	5380	5380	5380	0
298	20240709	135600	17983240	5380	5380	5380	5380	0
299	20240709	135500	17983240	5380	5380	5380	5380	0
300	20240709	135400	17983240	5380	5380	5380	5380	0
301	20240709	135300	17983240	5380	5380	5380	5380	0
302	20240709	135200	17983240	5380	5380	5380	5380	0
303	20240709	135100	17983240	5380	5380	5380	5380	0
304	20240709	135000	17983240	5380	5380	5380	5380	0
305	20240709	134900	17983240	5380	5380	5380	5380	0
306	20240709	134800	17983240	5380	5380	5380	5380	0
307	20240709	134700	17983240	5380	5380	5380	5380	150
308	20240709	134600	17176240	5390	5380	5390	5380	200
309	20240709	134500	16098250	5380	5380	5380	5380	1
310	20240709	134400	16092870	5360	5360	5360	5360	0
311	20240709	134300	16092870	5360	5360	5360	5360	500
312	20240709	134200	13412870	5360	5360	5360	5360	352
313	20240709	134100	11526150	5370	5370	5370	5370	16
314	20240709	134000	11440230	5370	5370	5370	5370	250
315	20240709	133900	10097730	5380	5380	5380	5380	0
316	20240709	133800	10097730	5380	5380	5380	5380	0
317	20240709	133700	10097730	5380	5380	5380	5380	0
318	20240709	133600	10097730	5380	5380	5380	5380	0
319	20240709	133500	10097730	5380	5380	5380	5380	0
320	20240709	133400	10097730	5380	5380	5380	5380	0
321	20240709	133300	10097730	5380	5380	5380	5380	0
322	20240709	133200	10097730	5380	5380	5380	5380	0
323	20240709	133100	10097730	5380	5380	5380	5380	0
324	20240709	133000	10097730	5380	5380	5380	5380	0
325	20240709	132900	10097730	5380	5380	5380	5380	760
326	20240709	132800	6008930	5390	5390	5390	5390	0
327	20240709	132700	6008930	5390	5390	5390	5390	0
328	20240709	132600	6008930	5390	5390	5390	5390	0
329	20240709	132500	6008930	5390	5390	5390	5390	0
330	20240709	132400	6008930	5390	5390	5390	5390	0
331	20240709	132300	6008930	5390	5390	5390	5390	0
332	20240709	132200	6008930	5390	5390	5390	5390	0
333	20240709	132100	6008930	5390	5390	5390	5390	0
334	20240709	132000	6008930	5390	5390	5390	5390	0
335	20240709	131900	6008930	5390	5390	5390	5390	0
336	20240709	131800	6008930	5390	5390	5390	5390	0
337	20240709	131700	6008930	5390	5390	5390	5390	50
338	20240709	131600	5739430	5390	5390	5390	5390	1
339	20240709	131500	5734040	5380	5380	5380	5380	0
340	20240709	131400	5734040	5380	5380	5380	5380	0
341	20240709	131300	5734040	5380	5380	5380	5380	0
342	20240709	131200	5734040	5380	5380	5380	5380	0
343	20240709	131100	5734040	5380	5380	5380	5380	0
344	20240709	131000	5734040	5380	5380	5380	5380	0
345	20240709	130900	5734040	5380	5380	5380	5380	0
346	20240709	130800	5734040	5380	5380	5380	5380	0
347	20240709	130700	5734040	5380	5380	5380	5380	0
348	20240709	130600	5734040	5380	5380	5380	5380	28
349	20240709	130500	5583400	5390	5390	5390	5390	0
350	20240709	130400	5583400	5390	5390	5390	5390	0
351	20240709	130300	5583400	5390	5390	5390	5390	0
352	20240709	130200	5583400	5390	5390	5390	5390	0
353	20240709	130100	5583400	5390	5390	5390	5390	0
354	20240709	130000	5583400	5390	5390	5390	5390	5
355	20240709	125900	5556450	5390	5390	5390	5390	0
356	20240709	125800	5556450	5390	5390	5390	5390	0
357	20240709	125700	5556450	5390	5390	5390	5390	0
358	20240709	125600	5556450	5390	5390	5390	5390	0
359	20240709	125500	5556450	5390	5390	5390	5390	0
360	20240709	125400	5556450	5390	5390	5390	5390	0
361	20240709	125300	5556450	5390	5390	5390	5390	0
362	20240709	125200	5556450	5390	5390	5390	5390	0
363	20240709	125100	5556450	5390	5390	5390	5390	0
364	20240709	125000	5556450	5390	5390	5390	5390	2
365	20240709	124900	5545670	5390	5390	5390	5390	0
366	20240709	124800	5545670	5390	5390	5390	5390	0
367	20240709	124700	5545670	5390	5390	5390	5390	0
368	20240709	124600	5545670	5390	5390	5390	5390	0
369	20240709	124500	5545670	5390	5390	5390	5390	0
370	20240709	124400	5545670	5390	5390	5390	5390	45
371	20240709	124300	5303120	5380	5380	5380	5380	0
372	20240709	124200	5303120	5380	5380	5380	5380	0
373	20240709	124100	5303120	5380	5380	5380	5380	11
374	20240709	124000	5243940	5380	5380	5380	5380	0
375	20240709	123900	5243940	5380	5380	5380	5380	0
376	20240709	123800	5243940	5380	5380	5380	5380	0
377	20240709	123700	5243940	5380	5380	5380	5380	0
378	20240709	123600	5243940	5380	5380	5380	5380	0
379	20240709	123500	5243940	5380	5380	5380	5380	0
380	20240709	123400	5243940	5380	5380	5380	5380	0
381	20240709	123300	5243940	5380	5380	5380	5380	0
382	20240709	123200	5243940	5380	5380	5380	5380	0
383	20240709	123100	5243940	5380	5380	5380	5380	0
384	20240709	123000	5243940	5380	5380	5380	5380	0
385	20240709	122900	5243940	5380	5380	5380	5380	0
386	20240709	122800	5243940	5380	5380	5380	5380	0
387	20240709	122700	5243940	5380	5380	5380	5380	0
388	20240709	122600	5243940	5380	5380	5380	5380	0
389	20240709	122500	5243940	5380	5380	5380	5380	0
390	20240709	122400	5243940	5380	5380	5380	5380	0
391	20240709	122300	5243940	5380	5380	5380	5380	0
392	20240709	122200	5243940	5380	5380	5380	5380	13
393	20240709	122100	5174000	5390	5390	5390	5390	0
394	20240709	122000	5174000	5390	5390	5390	5390	0
395	20240709	121900	5174000	5390	5390	5390	5390	0
396	20240709	121800	5174000	5390	5390	5390	5390	0
397	20240709	121700	5174000	5390	5390	5390	5390	0
398	20240709	121600	5174000	5390	5390	5390	5390	0
399	20240709	121500	5174000	5390	5390	5390	5390	0
400	20240709	121400	5174000	5390	5390	5390	5390	41
401	20240709	121300	4953010	5390	5390	5390	5390	0
402	20240709	121200	4953010	5390	5390	5390	5390	13
403	20240709	121100	4882940	5390	5390	5390	5390	0
404	20240709	121000	4882940	5390	5390	5390	5390	41
405	20240709	120900	4661950	5380	5380	5380	5380	0
406	20240709	120800	4661950	5380	5380	5380	5380	0
407	20240709	120700	4661950	5380	5380	5380	5380	0
408	20240709	120600	4661950	5380	5380	5380	5380	0
409	20240709	120500	4661950	5380	5380	5380	5380	0
410	20240709	120400	4661950	5380	5380	5380	5380	0
411	20240709	120300	4661950	5380	5380	5380	5380	0
412	20240709	120200	4661950	5380	5380	5380	5380	0
413	20240709	120100	4661950	5380	5380	5380	5380	124
414	20240709	120000	3994830	5370	5370	5370	5370	0
415	20240709	115900	3994830	5370	5370	5370	5370	0
416	20240709	115800	3994830	5370	5370	5370	5370	0
417	20240709	115700	3994830	5370	5370	5370	5370	0
418	20240709	115600	3994830	5370	5370	5370	5370	0
419	20240709	115500	3994830	5370	5370	5370	5370	1
420	20240709	115400	3989460	5380	5380	5380	5380	1
421	20240709	115300	3984080	5380	5380	5380	5380	0
422	20240709	115200	3984080	5380	5380	5380	5380	0
423	20240709	115100	3984080	5380	5380	5380	5380	0
424	20240709	115000	3984080	5380	5380	5380	5380	0
425	20240709	114900	3984080	5380	5380	5380	5380	0
426	20240709	114800	3984080	5380	5380	5380	5380	0
427	20240709	114700	3984080	5380	5380	5380	5380	0
428	20240709	114600	3984080	5380	5380	5380	5380	50
429	20240709	114500	3715080	5380	5380	5380	5380	1
430	20240709	114400	3709700	5370	5370	5370	5370	0
431	20240709	114300	3709700	5370	5370	5370	5370	0
432	20240709	114200	3709700	5370	5370	5370	5370	0
433	20240709	114100	3709700	5370	5370	5370	5370	0
434	20240709	114000	3709700	5370	5370	5370	5370	0
435	20240709	113900	3709700	5370	5370	5370	5370	0
436	20240709	113800	3709700	5370	5370	5370	5370	0
437	20240709	113700	3709700	5370	5370	5370	5370	0
438	20240709	113600	3709700	5370	5370	5370	5370	0
439	20240709	113500	3709700	5370	5370	5370	5370	0
440	20240709	113400	3709700	5370	5370	5370	5370	0
441	20240709	113300	3709700	5370	5370	5370	5370	0
442	20240709	113200	3709700	5370	5370	5370	5370	0
443	20240709	113100	3709700	5370	5370	5370	5370	0
444	20240709	113000	3709700	5370	5370	5370	5370	0
445	20240709	112900	3709700	5370	5370	5370	5370	0
446	20240709	112800	3709700	5370	5370	5370	5370	0
447	20240709	112700	3709700	5370	5370	5370	5370	0
448	20240709	112600	3709700	5370	5370	5370	5370	0
449	20240709	112500	3709700	5370	5370	5370	5370	0
450	20240709	112400	3709700	5370	5370	5370	5370	0
451	20240709	112300	3709700	5370	5370	5370	5370	0
452	20240709	112200	3709700	5370	5370	5370	5370	0
453	20240709	112100	3709700	5370	5370	5370	5370	0
454	20240709	112000	3709700	5370	5370	5370	5370	1
455	20240709	111900	3704330	5370	5370	5370	5370	50
456	20240709	111800	3435830	5370	5370	5370	5370	10
457	20240709	111700	3382130	5370	5370	5370	5370	0
458	20240709	111600	3382130	5370	5370	5370	5370	0
459	20240709	111500	3382130	5370	5370	5370	5370	0
460	20240709	111400	3382130	5370	5370	5370	5370	0
461	20240709	111300	3382130	5370	5370	5370	5370	0
462	20240709	111200	3382130	5370	5370	5370	5370	0
463	20240709	111100	3382130	5370	5370	5370	5370	17
464	20240709	111000	3290840	5370	5370	5370	5370	0
465	20240709	110900	3290840	5370	5370	5370	5370	3
466	20240709	110800	3274730	5370	5370	5370	5370	0
467	20240709	110700	3274730	5370	5370	5370	5370	0
468	20240709	110600	3274730	5370	5370	5370	5370	0
469	20240709	110500	3274730	5370	5370	5370	5370	0
470	20240709	110400	3274730	5370	5370	5370	5370	0
471	20240709	110300	3274730	5370	5370	5370	5370	0
472	20240709	110200	3274730	5370	5370	5370	5370	16
473	20240709	110100	3188810	5370	5370	5370	5370	1
474	20240709	110000	3183440	5370	5370	5370	5370	0
475	20240709	105900	3183440	5370	5370	5370	5370	0
476	20240709	105800	3183440	5370	5370	5370	5370	1
477	20240709	105700	3178070	5370	5370	5370	5370	0
478	20240709	105600	3178070	5370	5380	5380	5370	211
479	20240709	105500	2044990	5380	5380	5380	5380	1
480	20240709	105400	2039610	5380	5380	5380	5380	110
481	20240709	105300	1447810	5380	5380	5380	5380	0
482	20240709	105200	1447810	5380	5380	5380	5380	0
483	20240709	105100	1447810	5380	5380	5380	5380	0
484	20240709	105000	1447810	5380	5380	5380	5380	0
485	20240709	104900	1447810	5380	5380	5380	5380	0
486	20240709	104800	1447810	5380	5380	5380	5380	0
487	20240709	104700	1447810	5380	5380	5380	5380	0
488	20240709	104600	1447810	5380	5380	5380	5380	0
489	20240709	104500	1447810	5380	5380	5380	5380	0
490	20240709	104400	1447810	5380	5380	5380	5380	0
491	20240709	104300	1447810	5380	5380	5380	5380	0
492	20240709	104200	1447810	5380	5380	5380	5380	0
493	20240709	104100	1447810	5380	5380	5380	5380	0
494	20240709	104000	1447810	5380	5380	5380	5380	0
495	20240709	103900	1447810	5380	5380	5380	5380	0
496	20240709	103800	1447810	5380	5380	5380	5380	0
497	20240709	103700	1447810	5380	5380	5380	5380	0
498	20240709	103600	1447810	5380	5380	5380	5380	0
499	20240709	103500	1447810	5380	5380	5380	5380	0
500	20240709	103400	1447810	5380	5380	5380	5380	0
501	20240709	103300	1447810	5380	5380	5380	5380	0
502	20240709	103200	1447810	5380	5380	5380	5380	71
503	20240709	103100	1065830	5380	5380	5380	5380	0
504	20240709	103000	1065830	5380	5380	5380	5380	6
505	20240709	102900	1033550	5390	5390	5390	5390	0
506	20240709	102800	1033550	5390	5390	5390	5390	0
507	20240709	102700	1033550	5390	5390	5390	5390	0
508	20240709	102600	1033550	5390	5390	5390	5390	0
509	20240709	102500	1033550	5390	5390	5390	5390	0
510	20240709	102400	1033550	5390	5390	5390	5390	0
511	20240709	102300	1033550	5390	5390	5390	5390	0
512	20240709	102200	1033550	5390	5390	5390	5390	3
513	20240709	102100	1017380	5390	5390	5390	5390	0
514	20240709	102000	1017380	5390	5390	5390	5390	0
515	20240709	101900	1017380	5390	5390	5390	5390	0
516	20240709	101800	1017380	5390	5390	5390	5390	0
517	20240709	101700	1017380	5390	5390	5390	5390	0
518	20240709	101600	1017380	5390	5390	5390	5390	3
519	20240709	101500	1001210	5380	5380	5380	5380	0
520	20240709	101400	1001210	5380	5380	5380	5380	0
521	20240709	101300	1001210	5380	5380	5380	5380	0
522	20240709	101200	1001210	5380	5380	5380	5380	0
523	20240709	101100	1001210	5380	5380	5380	5380	0
524	20240709	101000	1001210	5380	5380	5380	5380	0
525	20240709	100900	1001210	5380	5380	5380	5380	0
526	20240709	100800	1001210	5380	5380	5380	5380	0
527	20240709	100700	1001210	5380	5380	5380	5380	0
528	20240709	100600	1001210	5380	5380	5380	5380	0
529	20240709	100500	1001210	5380	5380	5380	5380	0
530	20240709	100400	1001210	5380	5380	5380	5380	0
531	20240709	100300	1001210	5380	5380	5380	5380	0
532	20240709	100200	1001210	5380	5380	5380	5380	30
533	20240709	100100	839810	5390	5390	5390	5390	0
534	20240709	100000	839810	5390	5390	5390	5390	0
535	20240709	095900	839810	5390	5390	5390	5390	0
536	20240709	095800	839810	5390	5390	5390	5390	0
537	20240709	095700	839810	5390	5390	5390	5390	0
538	20240709	095600	839810	5390	5390	5390	5390	0
539	20240709	095500	839810	5390	5390	5390	5390	0
540	20240709	095400	839810	5390	5390	5390	5390	0
541	20240709	095300	839810	5390	5390	5390	5390	2
542	20240709	095200	829030	5390	5390	5390	5390	0
543	20240709	095100	829030	5390	5390	5390	5390	1
544	20240709	095000	823640	5390	5390	5390	5390	0
545	20240709	094900	823640	5390	5390	5390	5390	1
546	20240709	094800	818250	5400	5400	5400	5400	0
547	20240709	094700	818250	5400	5400	5400	5400	0
548	20240709	094600	818250	5400	5400	5400	5400	0
549	20240709	094500	818250	5400	5400	5400	5400	0
550	20240709	094400	818250	5400	5400	5400	5400	0
551	20240709	094300	818250	5400	5400	5400	5400	0
552	20240709	094200	818250	5400	5400	5400	5400	0
553	20240709	094100	818250	5400	5400	5400	5400	0
554	20240709	094000	818250	5400	5400	5400	5400	0
555	20240709	093900	818250	5400	5400	5400	5400	0
556	20240709	093800	818250	5400	5400	5400	5400	0
557	20240709	093700	818250	5400	5390	5400	5390	5
558	20240709	093600	791260	5400	5400	5400	5400	1
559	20240709	093500	785860	5400	5400	5400	5400	0
560	20240709	093400	785860	5400	5400	5400	5400	1
561	20240709	093300	780460	5390	5390	5390	5390	0
562	20240709	093200	780460	5390	5390	5390	5390	2
563	20240709	093100	769680	5400	5400	5400	5400	0
564	20240709	093000	769680	5400	5400	5400	5400	1
565	20240709	092900	764280	5400	5400	5400	5400	0
566	20240709	092800	764280	5400	5400	5400	5400	1
567	20240709	092700	758880	5400	5400	5400	5400	6
568	20240709	092600	726480	5400	5400	5400	5400	12
569	20240709	092500	661680	5400	5400	5400	5400	0
570	20240709	092400	661680	5400	5400	5400	5400	1
571	20240709	092300	656280	5350	5350	5350	5350	0
572	20240709	092200	656280	5350	5410	5410	5350	100
573	20240709	092100	119160	5420	5420	5420	5420	0
574	20240709	092000	119160	5420	5420	5420	5420	0
575	20240709	091900	119160	5420	5420	5420	5420	0
576	20240709	091800	119160	5420	5420	5420	5420	0
577	20240709	091700	119160	5420	5420	5420	5420	0
578	20240709	091600	119160	5420	5420	5420	5420	0
579	20240709	091500	119160	5420	5420	5420	5420	0
580	20240709	091400	119160	5420	5420	5420	5420	0
581	20240709	091300	119160	5420	5420	5420	5420	0
582	20240709	091200	119160	5420	5420	5420	5420	0
583	20240709	091100	119160	5420	5420	5420	5420	0
584	20240709	091000	119160	5420	5420	5420	5420	1
585	20240709	090900	113740	5420	5420	5420	5420	0
586	20240709	090800	113740	5420	5420	5420	5420	0
587	20240709	090700	113740	5420	5420	5420	5420	0
588	20240709	090600	113740	5420	5420	5420	5420	0
589	20240709	090500	113740	5420	5420	5420	5420	0
590	20240709	090400	113740	5420	5420	5420	5420	0
591	20240709	090300	113740	5420	5420	5420	5420	1
592	20240709	090200	108320	5410	5410	5410	5410	8
593	20240709	090100	65040	5420	5420	5420	5420	0
594	20240709	090000	65040	5420	5420	5420	5420	12