KissMeData/026040/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	191300	5678171	1902	1902	1902	1902	223
3	20240708	191200	5678171	1902	1902	1902	1902	0
4	20240708	191100	5678171	1902	1902	1902	1902	0
5	20240708	191000	5678171	1902	1902	1902	1902	0
6	20240708	190900	5678171	1902	1902	1902	1902	0
7	20240708	190800	5678171	1902	1902	1902	1902	0
8	20240708	190700	5678171	1902	1902	1902	1902	0
9	20240708	190600	5678171	1902	1902	1902	1902	0
10	20240708	190500	5678171	1902	1902	1902	1902	0
11	20240708	190400	5678171	1902	1902	1902	1902	0
12	20240708	190300	5678171	1902	1902	1902	1902	0
13	20240708	190200	5678171	1902	1902	1902	1902	0
14	20240708	190100	5678171	1902	1902	1902	1902	0
15	20240708	190000	5678171	1902	1902	1902	1902	0
16	20240708	185900	5678171	1902	1902	1902	1902	0
17	20240708	185800	5678171	1902	1902	1902	1902	0
18	20240708	185700	5678171	1902	1902	1902	1902	0
19	20240708	185600	5678171	1902	1902	1902	1902	0
20	20240708	185500	5678171	1902	1902	1902	1902	0
21	20240708	185400	5678171	1902	1902	1902	1902	0
22	20240708	185300	5678171	1902	1902	1902	1902	0
23	20240708	185200	5678171	1902	1902	1902	1902	0
24	20240708	185100	5678171	1902	1902	1902	1902	0
25	20240708	185000	5678171	1902	1902	1902	1902	0
26	20240708	184900	5678171	1902	1902	1902	1902	0
27	20240708	184800	5678171	1902	1902	1902	1902	0
28	20240708	184700	5678171	1902	1902	1902	1902	0
29	20240708	184600	5678171	1902	1902	1902	1902	0
30	20240708	184500	5678171	1902	1902	1902	1902	0
31	20240708	184400	5678171	1902	1902	1902	1902	0
32	20240708	184300	5678171	1902	1902	1902	1902	223
33	20240708	184200	5678171	1902	1902	1902	1902	0
34	20240708	184100	5678171	1902	1902	1902	1902	0
35	20240708	184000	5678171	1902	1902	1902	1902	0
36	20240708	183900	5678171	1902	1902	1902	1902	0
37	20240708	183800	5678171	1902	1902	1902	1902	0
38	20240708	183700	5678171	1902	1902	1902	1902	0
39	20240708	183600	5678171	1902	1902	1902	1902	0
40	20240708	183500	5678171	1902	1902	1902	1902	0
41	20240708	183400	5678171	1902	1902	1902	1902	0
42	20240708	183300	5678171	1902	1902	1902	1902	0
43	20240708	183200	5678171	1902	1902	1902	1902	0
44	20240708	183100	5678171	1902	1902	1902	1902	0
45	20240708	183000	5678171	1902	1902	1902	1902	0
46	20240708	182900	5678171	1902	1902	1902	1902	0
47	20240708	182800	5678171	1902	1902	1902	1902	0
48	20240708	182700	5678171	1902	1902	1902	1902	0
49	20240708	182600	5678171	1902	1902	1902	1902	0
50	20240708	182500	5678171	1902	1902	1902	1902	0
51	20240708	182400	5678171	1902	1902	1902	1902	0
52	20240708	182300	5678171	1902	1902	1902	1902	0
53	20240708	182200	5678171	1902	1902	1902	1902	0
54	20240708	182100	5678171	1902	1902	1902	1902	0
55	20240708	182000	5678171	1902	1902	1902	1902	0
56	20240708	181900	5678171	1902	1902	1902	1902	0
57	20240708	181800	5678171	1902	1902	1902	1902	0
58	20240708	181700	5678171	1902	1902	1902	1902	0
59	20240708	181600	5678171	1902	1902	1902	1902	0
60	20240708	181500	5678171	1902	1902	1902	1902	0
61	20240708	181400	5678171	1902	1902	1902	1902	0
62	20240708	181300	5678171	1902	1902	1902	1902	223
63	20240708	181200	5678171	1902	1902	1902	1902	0
64	20240708	181100	5678171	1902	1902	1902	1902	0
65	20240708	181000	5678171	1902	1902	1902	1902	0
66	20240708	180900	5678171	1902	1902	1902	1902	0
67	20240708	180800	5678171	1902	1902	1902	1902	0
68	20240708	180700	5678171	1902	1902	1902	1902	0
69	20240708	180600	5678171	1902	1902	1902	1902	0
70	20240708	180500	5678171	1902	1902	1902	1902	0
71	20240708	180400	5678171	1902	1902	1902	1902	0
72	20240708	180300	5678171	1902	1902	1902	1902	0
73	20240708	180200	5678171	1902	1902	1902	1902	0
74	20240708	180100	5678171	1902	1902	1902	1902	0
75	20240708	180000	5678171	1902	1902	1902	1902	0
76	20240708	175900	5678171	1902	1902	1902	1902	0
77	20240708	175800	5678171	1902	1902	1902	1902	0
78	20240708	175700	5678171	1902	1902	1902	1902	0
79	20240708	175600	5678171	1902	1902	1902	1902	0
80	20240708	175500	5678171	1902	1902	1902	1902	0
81	20240708	175400	5678171	1902	1902	1902	1902	0
82	20240708	175300	5678171	1902	1902	1902	1902	0
83	20240708	175200	5678171	1902	1902	1902	1902	0
84	20240708	175100	5678171	1902	1902	1902	1902	0
85	20240708	175000	5678171	1902	1902	1902	1902	0
86	20240708	174900	5678171	1902	1902	1902	1902	0
87	20240708	174800	5678171	1902	1902	1902	1902	0
88	20240708	174700	5678171	1902	1902	1902	1902	0
89	20240708	174600	5678171	1902	1902	1902	1902	0
90	20240708	174500	5678171	1902	1902	1902	1902	0
91	20240708	174400	5678171	1902	1902	1902	1902	0
92	20240708	174300	5678171	1902	1902	1902	1902	223
93	20240708	174200	5678171	1902	1902	1902	1902	0
94	20240708	174100	5678171	1902	1902	1902	1902	0
95	20240708	174000	5678171	1902	1902	1902	1902	0
96	20240708	173900	5678171	1902	1902	1902	1902	0
97	20240708	173800	5678171	1902	1902	1902	1902	0
98	20240708	173700	5678171	1902	1902	1902	1902	0
99	20240708	173600	5678171	1902	1902	1902	1902	0
100	20240708	173500	5678171	1902	1902	1902	1902	0
101	20240708	173400	5678171	1902	1902	1902	1902	0
102	20240708	173300	5678171	1902	1902	1902	1902	0
103	20240708	173200	5678171	1902	1902	1902	1902	0
104	20240708	173100	5678171	1902	1902	1902	1902	0
105	20240708	173000	5678171	1902	1902	1902	1902	0
106	20240708	172900	5678171	1902	1902	1902	1902	0
107	20240708	172800	5678171	1902	1902	1902	1902	0
108	20240708	172700	5678171	1902	1902	1902	1902	0
109	20240708	172600	5678171	1902	1902	1902	1902	0
110	20240708	172500	5678171	1902	1902	1902	1902	0
111	20240708	172400	5678171	1902	1902	1902	1902	0
112	20240708	172300	5678171	1902	1902	1902	1902	0
113	20240708	172200	5678171	1902	1902	1902	1902	0
114	20240708	172100	5678171	1902	1902	1902	1902	0
115	20240708	172000	5678171	1902	1902	1902	1902	0
116	20240708	171900	5678171	1902	1902	1902	1902	0
117	20240708	171800	5678171	1902	1902	1902	1902	0
118	20240708	171700	5678171	1902	1902	1902	1902	0
119	20240708	171600	5678171	1902	1902	1902	1902	0
120	20240708	171500	5678171	1902	1902	1902	1902	0
121	20240708	171400	5678171	1902	1902	1902	1902	0
122	20240708	171300	5678171	1902	1902	1902	1902	223
123	20240708	171200	5678171	1902	1902	1902	1902	0
124	20240708	171100	5678171	1902	1902	1902	1902	0
125	20240708	171000	5678171	1902	1902	1902	1902	0
126	20240708	170900	5678171	1902	1902	1902	1902	0
127	20240708	170800	5678171	1902	1902	1902	1902	0
128	20240708	170700	5678171	1902	1902	1902	1902	0
129	20240708	170600	5678171	1902	1902	1902	1902	0
130	20240708	170500	5678171	1902	1902	1902	1902	0
131	20240708	170400	5678171	1902	1902	1902	1902	0
132	20240708	170300	5678171	1902	1902	1902	1902	0
133	20240708	170200	5678171	1902	1902	1902	1902	0
134	20240708	170100	5678171	1902	1902	1902	1902	0
135	20240708	170000	5678171	1902	1902	1902	1902	0
136	20240708	165900	5678171	1902	1902	1902	1902	0
137	20240708	165800	5678171	1902	1902	1902	1902	0
138	20240708	165700	5678171	1902	1902	1902	1902	0
139	20240708	165600	5678171	1902	1902	1902	1902	0
140	20240708	165500	5678171	1902	1902	1902	1902	0
141	20240708	165400	5678171	1902	1902	1902	1902	0
142	20240708	165300	5678171	1902	1902	1902	1902	0
143	20240708	165200	5678171	1902	1902	1902	1902	0
144	20240708	165100	5678171	1902	1902	1902	1902	0
145	20240708	165000	5678171	1902	1902	1902	1902	0
146	20240708	164900	5678171	1902	1902	1902	1902	0
147	20240708	164800	5678171	1902	1902	1902	1902	0
148	20240708	164700	5678171	1902	1902	1902	1902	0
149	20240708	164600	5678171	1902	1902	1902	1902	0
150	20240708	164500	5678171	1902	1902	1902	1902	0
151	20240708	164400	5678171	1902	1902	1902	1902	0
152	20240708	164300	5678171	1902	1902	1902	1902	223
153	20240708	164200	5678171	1902	1902	1902	1902	0
154	20240708	164100	5678171	1902	1902	1902	1902	0
155	20240708	164000	5678171	1902	1902	1902	1902	0
156	20240708	163900	5678171	1902	1902	1902	1902	0
157	20240708	163800	5678171	1902	1902	1902	1902	0
158	20240708	163700	5678171	1902	1902	1902	1902	0
159	20240708	163600	5678171	1902	1902	1902	1902	0
160	20240708	163500	5678171	1902	1902	1902	1902	0
161	20240708	163400	5678171	1902	1902	1902	1902	0
162	20240708	163300	5678171	1902	1902	1902	1902	0
163	20240708	163200	5678171	1902	1902	1902	1902	0
164	20240708	163100	5678171	1902	1902	1902	1902	0
165	20240708	163000	5678171	1902	1902	1902	1902	0
166	20240708	162900	5678171	1902	1902	1902	1902	0
167	20240708	162800	5678171	1902	1902	1902	1902	0
168	20240708	162700	5678171	1902	1902	1902	1902	0
169	20240708	162600	5678171	1902	1902	1902	1902	0
170	20240708	162500	5678171	1902	1902	1902	1902	0
171	20240708	162400	5678171	1902	1902	1902	1902	0
172	20240708	162300	5678171	1902	1902	1902	1902	0
173	20240708	162200	5678171	1902	1902	1902	1902	0
174	20240708	162100	5678171	1902	1902	1902	1902	0
175	20240708	162000	5678171	1902	1902	1902	1902	0
176	20240708	161900	5678171	1902	1902	1902	1902	0
177	20240708	161800	5678171	1902	1902	1902	1902	0
178	20240708	161700	5678171	1902	1902	1902	1902	0
179	20240708	161600	5678171	1902	1902	1902	1902	0
180	20240708	161500	5678171	1902	1902	1902	1902	0
181	20240708	161400	5678171	1902	1902	1902	1902	0
182	20240708	161300	5678171	1902	1902	1902	1902	223
183	20240708	161200	5678171	1902	1902	1902	1902	0
184	20240708	161100	5678171	1902	1902	1902	1902	0
185	20240708	161000	5678171	1902	1902	1902	1902	0
186	20240708	160900	5678171	1902	1902	1902	1902	0
187	20240708	160800	5678171	1902	1902	1902	1902	0
188	20240708	160700	5678171	1902	1902	1902	1902	0
189	20240708	160600	5678171	1902	1902	1902	1902	0
190	20240708	160500	5678171	1902	1902	1902	1902	0
191	20240708	160400	5678171	1902	1902	1902	1902	0
192	20240708	160300	5678171	1902	1902	1902	1902	0
193	20240708	160200	5678171	1902	1902	1902	1902	0
194	20240708	160100	5678171	1902	1902	1902	1902	0
195	20240708	160000	5678171	1902	1902	1902	1902	0
196	20240708	155900	5678171	1902	1902	1902	1902	0
197	20240708	155800	5678171	1902	1902	1902	1902	0
198	20240708	155700	5678171	1902	1902	1902	1902	0
199	20240708	155600	5678171	1902	1902	1902	1902	0
200	20240708	155500	5678171	1902	1902	1902	1902	0
201	20240708	155400	5678171	1902	1902	1902	1902	0
202	20240708	155300	5678171	1902	1902	1902	1902	0
203	20240708	155200	5678171	1902	1902	1902	1902	0
204	20240708	155100	5678171	1902	1902	1902	1902	0
205	20240708	155000	5678171	1902	1902	1902	1902	0
206	20240708	154900	5678171	1902	1902	1902	1902	0
207	20240708	154800	5678171	1902	1902	1902	1902	0
208	20240708	154700	5678171	1902	1902	1902	1902	0
209	20240708	154600	5678171	1902	1902	1902	1902	0
210	20240708	154500	5678171	1902	1902	1902	1902	0
211	20240708	154400	5678171	1902	1902	1902	1902	0
212	20240708	154300	5678171	1902	1902	1902	1902	223
213	20240708	154200	5678171	1902	1902	1902	1902	0
214	20240708	154100	5678171	1902	1902	1902	1902	0
215	20240708	154000	5678171	1902	1902	1902	1902	0
216	20240708	153900	5678171	1902	1902	1902	1902	0
217	20240708	153800	5678171	1902	1902	1902	1902	0
218	20240708	153700	5678171	1902	1902	1902	1902	0
219	20240708	153600	5678171	1902	1902	1902	1902	0
220	20240708	153500	5678171	1902	1902	1902	1902	0
221	20240708	153400	5678171	1902	1902	1902	1902	0
222	20240708	153300	5678171	1902	1902	1902	1902	0
223	20240708	153200	5678171	1902	1902	1902	1902	0
224	20240708	153100	5678171	1902	1902	1902	1902	0
225	20240708	153000	5678171	1902	1902	1902	1902	223
226	20240708	152900	5254025	1900	1900	1900	1900	0
227	20240708	152800	5254025	1900	1900	1900	1900	0
228	20240708	152700	5254025	1900	1900	1900	1900	0
229	20240708	152600	5254025	1900	1900	1900	1900	0
230	20240708	152500	5254025	1900	1900	1900	1900	0
231	20240708	152400	5254025	1900	1900	1900	1900	0
232	20240708	152300	5254025	1900	1900	1900	1900	0
233	20240708	152200	5254025	1900	1900	1900	1900	0
234	20240708	152100	5254025	1900	1900	1900	1900	0
235	20240708	152000	5254025	1900	1900	1900	1900	0
236	20240708	151900	5254025	1900	1900	1900	1900	0
237	20240708	151800	5254025	1900	1900	1900	1900	0
238	20240708	151700	5254025	1900	1900	1900	1900	0
239	20240708	151600	5254025	1900	1900	1900	1900	0
240	20240708	151500	5254025	1900	1900	1900	1900	0
241	20240708	151400	5254025	1900	1900	1900	1900	0
242	20240708	151300	5254025	1900	1900	1900	1900	0
243	20240708	151200	5254025	1900	1900	1900	1900	0
244	20240708	151100	5254025	1900	1900	1900	1900	0
245	20240708	151000	5254025	1900	1900	1900	1900	0
246	20240708	150900	5254025	1900	1900	1900	1900	0
247	20240708	150800	5254025	1900	1900	1900	1900	6
248	20240708	150700	5242625	1900	1900	1900	1900	0
249	20240708	150600	5242625	1900	1900	1900	1900	0
250	20240708	150500	5242625	1900	1900	1900	1900	0
251	20240708	150400	5242625	1900	1900	1900	1900	0
252	20240708	150300	5242625	1900	1900	1900	1900	0
253	20240708	150200	5242625	1900	1900	1900	1900	0
254	20240708	150100	5242625	1900	1900	1900	1900	297
255	20240708	150000	4678325	1902	1902	1902	1902	0
256	20240708	145900	4678325	1902	1902	1902	1902	0
257	20240708	145800	4678325	1902	1902	1902	1902	0
258	20240708	145700	4678325	1902	1902	1902	1902	0
259	20240708	145600	4678325	1902	1902	1902	1902	0
260	20240708	145500	4678325	1902	1902	1902	1902	0
261	20240708	145400	4678325	1902	1902	1902	1902	0
262	20240708	145300	4678325	1902	1902	1902	1902	0
263	20240708	145200	4678325	1902	1902	1902	1902	0
264	20240708	145100	4678325	1902	1902	1902	1902	0
265	20240708	145000	4678325	1902	1902	1902	1902	0
266	20240708	144900	4678325	1902	1902	1902	1902	0
267	20240708	144800	4678325	1902	1902	1902	1902	0
268	20240708	144700	4678325	1902	1901	1902	1901	2
269	20240708	144600	4674522	1900	1900	1900	1900	37
270	20240708	144500	4604222	1900	1900	1900	1900	0
271	20240708	144400	4604222	1900	1900	1900	1900	0
272	20240708	144300	4604222	1900	1900	1900	1900	0
273	20240708	144200	4604222	1900	1900	1900	1900	0
274	20240708	144100	4604222	1900	1900	1900	1900	0
275	20240708	144000	4604222	1900	1900	1900	1900	9
276	20240708	143900	4587122	1902	1902	1902	1902	0
277	20240708	143800	4587122	1902	1902	1902	1902	0
278	20240708	143700	4587122	1902	1902	1902	1902	0
279	20240708	143600	4587122	1902	1902	1902	1902	0
280	20240708	143500	4587122	1902	1902	1902	1902	0
281	20240708	143400	4587122	1902	1902	1902	1902	0
282	20240708	143300	4587122	1902	1902	1902	1902	0
283	20240708	143200	4587122	1902	1902	1902	1902	0
284	20240708	143100	4587122	1902	1902	1902	1902	0
285	20240708	143000	4587122	1902	1902	1902	1902	0
286	20240708	142900	4587122	1902	1901	1902	1901	3
287	20240708	142800	4581418	1901	1900	1901	1900	51
288	20240708	142700	4484517	1900	1900	1900	1900	0
289	20240708	142600	4484517	1900	1900	1900	1900	0
290	20240708	142500	4484517	1900	1900	1900	1900	0
291	20240708	142400	4484517	1900	1900	1900	1900	53
292	20240708	142300	4383817	1901	1901	1901	1901	1
293	20240708	142200	4381916	1900	1900	1900	1900	0
294	20240708	142100	4381916	1900	1900	1900	1900	0
295	20240708	142000	4381916	1900	1900	1900	1900	0
296	20240708	141900	4381916	1900	1900	1900	1900	0
297	20240708	141800	4381916	1900	1900	1900	1900	0
298	20240708	141700	4381916	1900	1900	1900	1900	0
299	20240708	141600	4381916	1900	1900	1900	1900	0
300	20240708	141500	4381916	1900	1900	1900	1900	0
301	20240708	141400	4381916	1900	1900	1900	1900	0
302	20240708	141300	4381916	1900	1900	1900	1900	0
303	20240708	141200	4381916	1900	1900	1900	1900	0
304	20240708	141100	4381916	1900	1900	1900	1900	0
305	20240708	141000	4381916	1900	1900	1900	1900	10
306	20240708	140900	4362916	1900	1900	1900	1900	0
307	20240708	140800	4362916	1900	1900	1900	1900	105
308	20240708	140700	4163416	1900	1900	1900	1900	0
309	20240708	140600	4163416	1900	1900	1900	1900	0
310	20240708	140500	4163416	1900	1900	1900	1900	0
311	20240708	140400	4163416	1900	1900	1900	1900	0
312	20240708	140300	4163416	1900	1900	1900	1900	0
313	20240708	140200	4163416	1900	1900	1900	1900	0
314	20240708	140100	4163416	1900	1900	1900	1900	0
315	20240708	140000	4163416	1900	1900	1900	1900	0
316	20240708	135900	4163416	1900	1900	1900	1900	0
317	20240708	135800	4163416	1900	1900	1900	1900	0
318	20240708	135700	4163416	1900	1900	1900	1900	0
319	20240708	135600	4163416	1900	1900	1900	1900	0
320	20240708	135500	4163416	1900	1900	1900	1900	0
321	20240708	135400	4163416	1900	1900	1900	1900	0
322	20240708	135300	4163416	1900	1900	1900	1900	0
323	20240708	135200	4163416	1900	1900	1900	1900	0
324	20240708	135100	4163416	1900	1900	1900	1900	0
325	20240708	135000	4163416	1900	1900	1900	1900	0
326	20240708	134900	4163416	1900	1900	1900	1900	0
327	20240708	134800	4163416	1900	1900	1900	1900	0
328	20240708	134700	4163416	1900	1900	1900	1900	0
329	20240708	134600	4163416	1900	1900	1900	1900	0
330	20240708	134500	4163416	1900	1900	1900	1900	0
331	20240708	134400	4163416	1900	1900	1900	1900	0
332	20240708	134300	4163416	1900	1900	1900	1900	0
333	20240708	134200	4163416	1900	1900	1900	1900	0
334	20240708	134100	4163416	1900	1900	1900	1900	0
335	20240708	134000	4163416	1900	1900	1900	1900	0
336	20240708	133900	4163416	1900	1900	1900	1900	2
337	20240708	133800	4159616	1900	1900	1900	1900	0
338	20240708	133700	4159616	1900	1900	1900	1900	0
339	20240708	133600	4159616	1900	1900	1900	1900	0
340	20240708	133500	4159616	1900	1900	1900	1900	0
341	20240708	133400	4159616	1900	1900	1900	1900	0
342	20240708	133300	4159616	1900	1900	1900	1900	0
343	20240708	133200	4159616	1900	1900	1900	1900	0
344	20240708	133100	4159616	1900	1900	1900	1900	0
345	20240708	133000	4159616	1900	1900	1900	1900	0
346	20240708	132900	4159616	1900	1900	1900	1900	0
347	20240708	132800	4159616	1900	1900	1900	1900	0
348	20240708	132700	4159616	1900	1900	1900	1900	0
349	20240708	132600	4159616	1900	1900	1900	1900	0
350	20240708	132500	4159616	1900	1900	1900	1900	0
351	20240708	132400	4159616	1900	1900	1900	1900	0
352	20240708	132300	4159616	1900	1900	1900	1900	0
353	20240708	132200	4159616	1900	1900	1900	1900	0
354	20240708	132100	4159616	1900	1900	1900	1900	0
355	20240708	132000	4159616	1900	1900	1900	1900	0
356	20240708	131900	4159616	1900	1900	1900	1900	0
357	20240708	131800	4159616	1900	1900	1900	1900	0
358	20240708	131700	4159616	1900	1900	1900	1900	0
359	20240708	131600	4159616	1900	1900	1900	1900	0
360	20240708	131500	4159616	1900	1900	1900	1900	0
361	20240708	131400	4159616	1900	1900	1900	1900	0
362	20240708	131300	4159616	1900	1900	1900	1900	0
363	20240708	131200	4159616	1900	1900	1900	1900	0
364	20240708	131100	4159616	1900	1900	1900	1900	0
365	20240708	131000	4159616	1900	1900	1900	1900	0
366	20240708	130900	4159616	1900	1900	1900	1900	0
367	20240708	130800	4159616	1900	1900	1900	1900	0
368	20240708	130700	4159616	1900	1900	1900	1900	0
369	20240708	130600	4159616	1900	1900	1900	1900	0
370	20240708	130500	4159616	1900	1900	1900	1900	0
371	20240708	130400	4159616	1900	1900	1900	1900	0
372	20240708	130300	4159616	1900	1900	1900	1900	0
373	20240708	130200	4159616	1900	1900	1900	1900	0
374	20240708	130100	4159616	1900	1900	1900	1900	0
375	20240708	130000	4159616	1900	1900	1900	1900	0
376	20240708	125900	4159616	1900	1900	1900	1900	0
377	20240708	125800	4159616	1900	1900	1900	1900	0
378	20240708	125700	4159616	1900	1900	1900	1900	0
379	20240708	125600	4159616	1900	1900	1900	1900	0
380	20240708	125500	4159616	1900	1900	1900	1900	0
381	20240708	125400	4159616	1900	1900	1900	1900	0
382	20240708	125300	4159616	1900	1900	1900	1900	0
383	20240708	125200	4159616	1900	1900	1900	1900	0
384	20240708	125100	4159616	1900	1900	1900	1900	0
385	20240708	125000	4159616	1900	1900	1900	1900	0
386	20240708	124900	4159616	1900	1900	1900	1900	0
387	20240708	124800	4159616	1900	1900	1900	1900	30
388	20240708	124700	4102616	1900	1900	1900	1900	0
389	20240708	124600	4102616	1900	1900	1900	1900	0
390	20240708	124500	4102616	1900	1900	1900	1900	0
391	20240708	124400	4102616	1900	1900	1900	1900	0
392	20240708	124300	4102616	1900	1900	1900	1900	0
393	20240708	124200	4102616	1900	1900	1900	1900	0
394	20240708	124100	4102616	1900	1900	1900	1900	0
395	20240708	124000	4102616	1900	1900	1900	1900	0
396	20240708	123900	4102616	1900	1900	1900	1900	0
397	20240708	123800	4102616	1900	1900	1900	1900	8
398	20240708	123700	4087416	1900	1900	1900	1899	22
399	20240708	123600	4045625	1900	1900	1900	1900	12
400	20240708	123500	4022825	1900	1899	1900	1899	165
401	20240708	123400	3709469	1899	1899	1899	1899	0
402	20240708	123300	3709469	1899	1899	1899	1899	0
403	20240708	123200	3709469	1899	1899	1899	1899	0
404	20240708	123100	3709469	1899	1899	1899	1899	0
405	20240708	123000	3709469	1899	1899	1899	1899	1
406	20240708	122900	3707570	1899	1899	1899	1899	0
407	20240708	122800	3707570	1899	1899	1899	1899	1
408	20240708	122700	3705671	1900	1900	1900	1900	0
409	20240708	122600	3705671	1900	1900	1900	1900	0
410	20240708	122500	3705671	1900	1900	1900	1900	0
411	20240708	122400	3705671	1900	1900	1900	1900	0
412	20240708	122300	3705671	1900	1900	1900	1900	0
413	20240708	122200	3705671	1900	1900	1900	1900	0
414	20240708	122100	3705671	1900	1900	1900	1900	0
415	20240708	122000	3705671	1900	1900	1900	1900	0
416	20240708	121900	3705671	1900	1900	1900	1900	0
417	20240708	121800	3705671	1900	1900	1900	1900	0
418	20240708	121700	3705671	1900	1900	1900	1900	0
419	20240708	121600	3705671	1900	1900	1900	1900	0
420	20240708	121500	3705671	1900	1900	1900	1900	0
421	20240708	121400	3705671	1900	1900	1900	1900	0
422	20240708	121300	3705671	1900	1900	1900	1900	0
423	20240708	121200	3705671	1900	1900	1900	1900	0
424	20240708	121100	3705671	1900	1900	1900	1900	0
425	20240708	121000	3705671	1900	1900	1900	1900	0
426	20240708	120900	3705671	1900	1900	1900	1900	0
427	20240708	120800	3705671	1900	1900	1900	1900	0
428	20240708	120700	3705671	1900	1900	1900	1900	0
429	20240708	120600	3705671	1900	1900	1900	1900	0
430	20240708	120500	3705671	1900	1900	1900	1900	26
431	20240708	120400	3656271	1900	1900	1900	1900	0
432	20240708	120300	3656271	1900	1900	1900	1900	0
433	20240708	120200	3656271	1900	1900	1900	1900	0
434	20240708	120100	3656271	1900	1900	1900	1900	1
435	20240708	120000	3654371	1900	1900	1900	1900	0
436	20240708	115900	3654371	1900	1900	1900	1900	0
437	20240708	115800	3654371	1900	1900	1900	1900	0
438	20240708	115700	3654371	1900	1900	1900	1900	0
439	20240708	115600	3654371	1900	1900	1900	1900	0
440	20240708	115500	3654371	1900	1900	1900	1900	0
441	20240708	115400	3654371	1900	1900	1900	1900	0
442	20240708	115300	3654371	1900	1900	1900	1900	0
443	20240708	115200	3654371	1900	1900	1900	1900	1
444	20240708	115100	3652471	1899	1899	1899	1899	1
445	20240708	115000	3650572	1895	1895	1895	1895	0
446	20240708	114900	3650572	1895	1895	1895	1895	0
447	20240708	114800	3650572	1895	1895	1895	1895	0
448	20240708	114700	3650572	1895	1895	1895	1895	0
449	20240708	114600	3650572	1895	1895	1895	1895	0
450	20240708	114500	3650572	1895	1895	1895	1895	0
451	20240708	114400	3650572	1895	1895	1895	1895	0
452	20240708	114300	3650572	1895	1899	1899	1895	20
453	20240708	114200	3612662	1899	1899	1899	1899	0
454	20240708	114100	3612662	1899	1899	1899	1899	0
455	20240708	114000	3612662	1899	1899	1899	1899	0
456	20240708	113900	3612662	1899	1899	1899	1899	0
457	20240708	113800	3612662	1899	1899	1899	1899	0
458	20240708	113700	3612662	1899	1899	1899	1899	0
459	20240708	113600	3612662	1899	1899	1899	1899	0
460	20240708	113500	3612662	1899	1899	1899	1899	0
461	20240708	113400	3612662	1899	1899	1899	1899	0
462	20240708	113300	3612662	1899	1899	1899	1899	0
463	20240708	113200	3612662	1899	1899	1899	1899	0
464	20240708	113100	3612662	1899	1899	1899	1899	0
465	20240708	113000	3612662	1899	1899	1899	1899	0
466	20240708	112900	3612662	1899	1899	1899	1899	0
467	20240708	112800	3612662	1899	1899	1899	1899	0
468	20240708	112700	3612662	1899	1899	1899	1899	0
469	20240708	112600	3612662	1899	1899	1899	1899	0
470	20240708	112500	3612662	1899	1899	1899	1899	0
471	20240708	112400	3612662	1899	1899	1899	1899	0
472	20240708	112300	3612662	1899	1899	1899	1899	0
473	20240708	112200	3612662	1899	1899	1899	1899	0
474	20240708	112100	3612662	1899	1899	1899	1899	0
475	20240708	112000	3612662	1899	1899	1899	1899	0
476	20240708	111900	3612662	1899	1899	1899	1899	0
477	20240708	111800	3612662	1899	1899	1899	1899	0
478	20240708	111700	3612662	1899	1899	1899	1899	0
479	20240708	111600	3612662	1899	1899	1899	1899	1
480	20240708	111500	3610763	1900	1900	1900	1900	1
481	20240708	111400	3608863	1889	1889	1889	1889	0
482	20240708	111300	3608863	1889	1889	1889	1889	0
483	20240708	111200	3608863	1889	1889	1889	1889	0
484	20240708	111100	3608863	1889	1889	1889	1889	0
485	20240708	111000	3608863	1889	1889	1889	1889	0
486	20240708	110900	3608863	1889	1889	1889	1889	0
487	20240708	110800	3608863	1889	1889	1889	1889	0
488	20240708	110700	3608863	1889	1889	1889	1889	0
489	20240708	110600	3608863	1889	1889	1889	1889	0
490	20240708	110500	3608863	1889	1889	1889	1889	0
491	20240708	110400	3608863	1889	1889	1889	1889	0
492	20240708	110300	3608863	1889	1889	1889	1889	0
493	20240708	110200	3608863	1889	1889	1889	1889	0
494	20240708	110100	3608863	1889	1889	1889	1889	0
495	20240708	110000	3608863	1889	1889	1889	1889	0
496	20240708	105900	3608863	1889	1889	1889	1889	0
497	20240708	105800	3608863	1889	1889	1889	1889	0
498	20240708	105700	3608863	1889	1889	1889	1889	0
499	20240708	105600	3608863	1889	1889	1889	1889	0
500	20240708	105500	3608863	1889	1889	1889	1889	0
501	20240708	105400	3608863	1889	1889	1889	1889	0
502	20240708	105300	3608863	1889	1889	1889	1889	0
503	20240708	105200	3608863	1889	1889	1889	1889	0
504	20240708	105100	3608863	1889	1889	1889	1889	2
505	20240708	105000	3605085	1889	1889	1889	1889	0
506	20240708	104900	3605085	1889	1889	1889	1889	0
507	20240708	104800	3605085	1889	1892	1900	1889	24
508	20240708	104700	3559642	1893	1894	1894	1893	2
509	20240708	104600	3555855	1895	1897	1897	1895	3
510	20240708	104500	3550167	1898	1898	1898	1898	1
511	20240708	104400	3548269	1899	1899	1899	1899	1
512	20240708	104300	3546370	1900	1900	1900	1900	0
513	20240708	104200	3546370	1900	1900	1900	1900	0
514	20240708	104100	3546370	1900	1900	1900	1900	0
515	20240708	104000	3546370	1900	1900	1900	1900	0
516	20240708	103900	3546370	1900	1900	1900	1900	0
517	20240708	103800	3546370	1900	1900	1900	1900	0
518	20240708	103700	3546370	1900	1900	1900	1900	0
519	20240708	103600	3546370	1900	1900	1900	1900	0
520	20240708	103500	3546370	1900	1900	1900	1900	0
521	20240708	103400	3546370	1900	1900	1900	1900	0
522	20240708	103300	3546370	1900	1900	1900	1900	0
523	20240708	103200	3546370	1900	1900	1900	1900	0
524	20240708	103100	3546370	1900	1900	1900	1900	0
525	20240708	103000	3546370	1900	1900	1900	1900	0
526	20240708	102900	3546370	1900	1900	1900	1900	0
527	20240708	102800	3546370	1900	1900	1900	1900	0
528	20240708	102700	3546370	1900	1900	1900	1900	0
529	20240708	102600	3546370	1900	1900	1900	1900	0
530	20240708	102500	3546370	1900	1900	1900	1900	0
531	20240708	102400	3546370	1900	1900	1900	1900	0
532	20240708	102300	3546370	1900	1900	1900	1900	0
533	20240708	102200	3546370	1900	1900	1900	1900	0
534	20240708	102100	3546370	1900	1900	1900	1900	0
535	20240708	102000	3546370	1900	1900	1900	1900	0
536	20240708	101900	3546370	1900	1900	1900	1900	0
537	20240708	101800	3546370	1900	1900	1900	1900	0
538	20240708	101700	3546370	1900	1900	1900	1900	0
539	20240708	101600	3546370	1900	1900	1900	1900	0
540	20240708	101500	3546370	1900	1900	1900	1900	100
541	20240708	101400	3356370	1900	1900	1900	1900	0
542	20240708	101300	3356370	1900	1900	1900	1900	0
543	20240708	101200	3356370	1900	1900	1900	1900	0
544	20240708	101100	3356370	1900	1900	1900	1900	10
545	20240708	101000	3337370	1900	1900	1900	1900	2
546	20240708	100900	3333570	1900	1900	1900	1900	10
547	20240708	100800	3314570	1902	1902	1902	1902	0
548	20240708	100700	3314570	1902	1902	1902	1902	0
549	20240708	100600	3314570	1902	1902	1902	1902	0
550	20240708	100500	3314570	1902	1902	1902	1902	0
551	20240708	100400	3314570	1902	1902	1902	1902	0
552	20240708	100300	3314570	1902	1902	1902	1902	0
553	20240708	100200	3314570	1902	1902	1902	1902	0
554	20240708	100100	3314570	1902	1902	1902	1902	0
555	20240708	100000	3314570	1902	1902	1902	1902	0
556	20240708	095900	3314570	1902	1902	1902	1902	0
557	20240708	095800	3314570	1902	1902	1902	1902	0
558	20240708	095700	3314570	1902	1902	1902	1902	0
559	20240708	095600	3314570	1902	1902	1902	1902	0
560	20240708	095500	3314570	1902	1899	1902	1899	50
561	20240708	095400	3219571	1899	1899	1899	1899	0
562	20240708	095300	3219571	1899	1899	1899	1899	0
563	20240708	095200	3219571	1899	1899	1899	1899	0
564	20240708	095100	3219571	1899	1885	1899	1885	12
565	20240708	095000	3196923	1885	1886	1886	1885	556
566	20240708	094900	2148716	1902	1902	1902	1902	0
567	20240708	094800	2148716	1902	1902	1902	1902	0
568	20240708	094700	2148716	1902	1902	1902	1902	0
569	20240708	094600	2148716	1902	1902	1902	1902	0
570	20240708	094500	2148716	1902	1902	1902	1902	0
571	20240708	094400	2148716	1902	1902	1902	1902	0
572	20240708	094300	2148716	1902	1902	1902	1902	0
573	20240708	094200	2148716	1902	1902	1902	1902	0
574	20240708	094100	2148716	1902	1902	1902	1902	0
575	20240708	094000	2148716	1902	1902	1902	1902	0
576	20240708	093900	2148716	1902	1902	1902	1902	0
577	20240708	093800	2148716	1902	1902	1902	1902	0
578	20240708	093700	2148716	1902	1902	1902	1902	0
579	20240708	093600	2148716	1902	1902	1902	1902	0
580	20240708	093500	2148716	1902	1902	1902	1902	0
581	20240708	093400	2148716	1902	1902	1902	1902	0
582	20240708	093300	2148716	1902	1902	1902	1902	0
583	20240708	093200	2148716	1902	1902	1902	1902	0
584	20240708	093100	2148716	1902	1902	1902	1902	0
585	20240708	093000	2148716	1902	1902	1902	1902	0
586	20240708	092900	2148716	1902	1886	1902	1886	502
587	20240708	092800	1201912	1887	1887	1887	1887	34
588	20240708	092700	1137754	1904	1904	1904	1904	5
589	20240708	092600	1128234	1904	1904	1904	1904	0
590	20240708	092500	1128234	1904	1904	1904	1904	0
591	20240708	092400	1128234	1904	1904	1904	1904	0
592	20240708	092300	1128234	1904	1904	1904	1904	1
593	20240708	092200	1126330	1905	1905	1905	1905	0
594	20240708	092100	1126330	1905	1889	1905	1889	100
595	20240708	092000	936809	1889	1889	1889	1889	2
596	20240708	091900	933031	1898	1894	1898	1894	50
597	20240708	091800	838279	1895	1894	1895	1894	10
598	20240708	091700	819330	1892	1886	1892	1886	13
599	20240708	091600	794757	1885	1885	1885	1885	0
600	20240708	091500	794757	1885	1884	1885	1884	253
601	20240708	091400	317862	1885	1885	1885	1885	10
602	20240708	091300	299012	1883	1875	1883	1875	52
603	20240708	091200	201485	1875	1875	1875	1875	0
604	20240708	091100	201485	1875	1875	1875	1875	0
605	20240708	091000	201485	1875	1875	1875	1875	0
606	20240708	090900	201485	1875	1875	1875	1875	0
607	20240708	090800	201485	1875	1875	1875	1875	0
608	20240708	090700	201485	1875	1875	1875	1875	0
609	20240708	090600	201485	1875	1875	1875	1875	0
610	20240708	090500	201485	1875	1875	1875	1875	0
611	20240708	090400	201485	1875	1875	1875	1875	4
612	20240708	090300	193985	1875	1870	1875	1870	3
613	20240708	090200	188365	1865	1865	1865	1865	0
614	20240708	090100	188365	1865	1865	1865	1865	0
615	20240708	090000	188365	1865	1865	1865	1865	101