KissMeData/021040/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190800	8718440	3940	3940	3940	3940	123
3	20240709	190700	8718440	3940	3940	3940	3940	0
4	20240709	190600	8718440	3940	3940	3940	3940	0
5	20240709	190500	8718440	3940	3940	3940	3940	0
6	20240709	190400	8718440	3940	3940	3940	3940	0
7	20240709	190300	8718440	3940	3940	3940	3940	0
8	20240709	190200	8718440	3940	3940	3940	3940	0
9	20240709	190100	8718440	3940	3940	3940	3940	0
10	20240709	190000	8718440	3940	3940	3940	3940	0
11	20240709	185900	8718440	3940	3940	3940	3940	0
12	20240709	185800	8718440	3940	3940	3940	3940	0
13	20240709	185700	8718440	3940	3940	3940	3940	0
14	20240709	185600	8718440	3940	3940	3940	3940	0
15	20240709	185500	8718440	3940	3940	3940	3940	0
16	20240709	185400	8718440	3940	3940	3940	3940	0
17	20240709	185300	8718440	3940	3940	3940	3940	0
18	20240709	185200	8718440	3940	3940	3940	3940	0
19	20240709	185100	8718440	3940	3940	3940	3940	0
20	20240709	185000	8718440	3940	3940	3940	3940	0
21	20240709	184900	8718440	3940	3940	3940	3940	0
22	20240709	184800	8718440	3940	3940	3940	3940	0
23	20240709	184700	8718440	3940	3940	3940	3940	0
24	20240709	184600	8718440	3940	3940	3940	3940	0
25	20240709	184500	8718440	3940	3940	3940	3940	0
26	20240709	184400	8718440	3940	3940	3940	3940	0
27	20240709	184300	8718440	3940	3940	3940	3940	0
28	20240709	184200	8718440	3940	3940	3940	3940	0
29	20240709	184100	8718440	3940	3940	3940	3940	0
30	20240709	184000	8718440	3940	3940	3940	3940	0
31	20240709	183900	8718440	3940	3940	3940	3940	0
32	20240709	183800	8718440	3940	3940	3940	3940	123
33	20240709	183700	8718440	3940	3940	3940	3940	0
34	20240709	183600	8718440	3940	3940	3940	3940	0
35	20240709	183500	8718440	3940	3940	3940	3940	0
36	20240709	183400	8718440	3940	3940	3940	3940	0
37	20240709	183300	8718440	3940	3940	3940	3940	0
38	20240709	183200	8718440	3940	3940	3940	3940	0
39	20240709	183100	8718440	3940	3940	3940	3940	0
40	20240709	183000	8718440	3940	3940	3940	3940	0
41	20240709	182900	8718440	3940	3940	3940	3940	0
42	20240709	182800	8718440	3940	3940	3940	3940	0
43	20240709	182700	8718440	3940	3940	3940	3940	0
44	20240709	182600	8718440	3940	3940	3940	3940	0
45	20240709	182500	8718440	3940	3940	3940	3940	0
46	20240709	182400	8718440	3940	3940	3940	3940	0
47	20240709	182300	8718440	3940	3940	3940	3940	0
48	20240709	182200	8718440	3940	3940	3940	3940	0
49	20240709	182100	8718440	3940	3940	3940	3940	0
50	20240709	182000	8718440	3940	3940	3940	3940	0
51	20240709	181900	8718440	3940	3940	3940	3940	0
52	20240709	181800	8718440	3940	3940	3940	3940	0
53	20240709	181700	8718440	3940	3940	3940	3940	0
54	20240709	181600	8718440	3940	3940	3940	3940	0
55	20240709	181500	8718440	3940	3940	3940	3940	0
56	20240709	181400	8718440	3940	3940	3940	3940	0
57	20240709	181300	8718440	3940	3940	3940	3940	0
58	20240709	181200	8718440	3940	3940	3940	3940	0
59	20240709	181100	8718440	3940	3940	3940	3940	0
60	20240709	181000	8718440	3940	3940	3940	3940	0
61	20240709	180900	8718440	3940	3940	3940	3940	0
62	20240709	180800	8718440	3940	3940	3940	3940	123
63	20240709	180700	8718440	3940	3940	3940	3940	0
64	20240709	180600	8718440	3940	3940	3940	3940	0
65	20240709	180500	8718440	3940	3940	3940	3940	0
66	20240709	180400	8718440	3940	3940	3940	3940	0
67	20240709	180300	8718440	3940	3940	3940	3940	0
68	20240709	180200	8718440	3940	3940	3940	3940	0
69	20240709	180100	8718440	3940	3940	3940	3940	0
70	20240709	180000	8718440	3940	3940	3940	3940	0
71	20240709	175900	8718440	3940	3940	3940	3940	0
72	20240709	175800	8718440	3940	3940	3940	3940	0
73	20240709	175700	8718440	3940	3940	3940	3940	0
74	20240709	175600	8718440	3940	3940	3940	3940	0
75	20240709	175500	8718440	3940	3940	3940	3940	0
76	20240709	175400	8718440	3940	3940	3940	3940	0
77	20240709	175300	8718440	3940	3940	3940	3940	0
78	20240709	175200	8718440	3940	3940	3940	3940	0
79	20240709	175100	8718440	3940	3940	3940	3940	0
80	20240709	175000	8718440	3940	3940	3940	3940	0
81	20240709	174900	8718440	3940	3940	3940	3940	0
82	20240709	174800	8718440	3940	3940	3940	3940	0
83	20240709	174700	8718440	3940	3940	3940	3940	0
84	20240709	174600	8718440	3940	3940	3940	3940	0
85	20240709	174500	8718440	3940	3940	3940	3940	0
86	20240709	174400	8718440	3940	3940	3940	3940	0
87	20240709	174300	8718440	3940	3940	3940	3940	0
88	20240709	174200	8718440	3940	3940	3940	3940	0
89	20240709	174100	8718440	3940	3940	3940	3940	0
90	20240709	174000	8718440	3940	3940	3940	3940	0
91	20240709	173900	8718440	3940	3940	3940	3940	0
92	20240709	173800	8718440	3940	3940	3940	3940	123
93	20240709	173700	8718440	3940	3940	3940	3940	0
94	20240709	173600	8718440	3940	3940	3940	3940	0
95	20240709	173500	8718440	3940	3940	3940	3940	0
96	20240709	173400	8718440	3940	3940	3940	3940	0
97	20240709	173300	8718440	3940	3940	3940	3940	0
98	20240709	173200	8718440	3940	3940	3940	3940	0
99	20240709	173100	8718440	3940	3940	3940	3940	0
100	20240709	173000	8718440	3940	3940	3940	3940	0
101	20240709	172900	8718440	3940	3940	3940	3940	0
102	20240709	172800	8718440	3940	3940	3940	3940	0
103	20240709	172700	8718440	3940	3940	3940	3940	0
104	20240709	172600	8718440	3940	3940	3940	3940	0
105	20240709	172500	8718440	3940	3940	3940	3940	0
106	20240709	172400	8718440	3940	3940	3940	3940	0
107	20240709	172300	8718440	3940	3940	3940	3940	0
108	20240709	172200	8718440	3940	3940	3940	3940	0
109	20240709	172100	8718440	3940	3940	3940	3940	0
110	20240709	172000	8718440	3940	3940	3940	3940	0
111	20240709	171900	8718440	3940	3940	3940	3940	0
112	20240709	171800	8718440	3940	3940	3940	3940	0
113	20240709	171700	8718440	3940	3940	3940	3940	0
114	20240709	171600	8718440	3940	3940	3940	3940	0
115	20240709	171500	8718440	3940	3940	3940	3940	0
116	20240709	171400	8718440	3940	3940	3940	3940	0
117	20240709	171300	8718440	3940	3940	3940	3940	0
118	20240709	171200	8718440	3940	3940	3940	3940	0
119	20240709	171100	8718440	3940	3940	3940	3940	0
120	20240709	171000	8718440	3940	3940	3940	3940	0
121	20240709	170900	8718440	3940	3940	3940	3940	0
122	20240709	170800	8718440	3940	3940	3940	3940	123
123	20240709	170700	8718440	3940	3940	3940	3940	0
124	20240709	170600	8718440	3940	3940	3940	3940	0
125	20240709	170500	8718440	3940	3940	3940	3940	0
126	20240709	170400	8718440	3940	3940	3940	3940	0
127	20240709	170300	8718440	3940	3940	3940	3940	0
128	20240709	170200	8718440	3940	3940	3940	3940	0
129	20240709	170100	8718440	3940	3940	3940	3940	0
130	20240709	170000	8718440	3940	3940	3940	3940	0
131	20240709	165900	8718440	3940	3940	3940	3940	0
132	20240709	165800	8718440	3940	3940	3940	3940	0
133	20240709	165700	8718440	3940	3940	3940	3940	0
134	20240709	165600	8718440	3940	3940	3940	3940	0
135	20240709	165500	8718440	3940	3940	3940	3940	0
136	20240709	165400	8718440	3940	3940	3940	3940	0
137	20240709	165300	8718440	3940	3940	3940	3940	0
138	20240709	165200	8718440	3940	3940	3940	3940	0
139	20240709	165100	8718440	3940	3940	3940	3940	0
140	20240709	165000	8718440	3940	3940	3940	3940	0
141	20240709	164900	8718440	3940	3940	3940	3940	0
142	20240709	164800	8718440	3940	3940	3940	3940	0
143	20240709	164700	8718440	3940	3940	3940	3940	0
144	20240709	164600	8718440	3940	3940	3940	3940	0
145	20240709	164500	8718440	3940	3940	3940	3940	0
146	20240709	164400	8718440	3940	3940	3940	3940	0
147	20240709	164300	8718440	3940	3940	3940	3940	0
148	20240709	164200	8718440	3940	3940	3940	3940	0
149	20240709	164100	8718440	3940	3940	3940	3940	0
150	20240709	164000	8718440	3940	3940	3940	3940	0
151	20240709	163900	8718440	3940	3940	3940	3940	0
152	20240709	163800	8718440	3940	3940	3940	3940	123
153	20240709	163700	8718440	3940	3940	3940	3940	0
154	20240709	163600	8718440	3940	3940	3940	3940	0
155	20240709	163500	8718440	3940	3940	3940	3940	0
156	20240709	163400	8718440	3940	3940	3940	3940	0
157	20240709	163300	8718440	3940	3940	3940	3940	0
158	20240709	163200	8718440	3940	3940	3940	3940	0
159	20240709	163100	8718440	3940	3940	3940	3940	0
160	20240709	163000	8718440	3940	3940	3940	3940	0
161	20240709	162900	8718440	3940	3940	3940	3940	0
162	20240709	162800	8718440	3940	3940	3940	3940	0
163	20240709	162700	8718440	3940	3940	3940	3940	0
164	20240709	162600	8718440	3940	3940	3940	3940	0
165	20240709	162500	8718440	3940	3940	3940	3940	0
166	20240709	162400	8718440	3940	3940	3940	3940	0
167	20240709	162300	8718440	3940	3940	3940	3940	0
168	20240709	162200	8718440	3940	3940	3940	3940	0
169	20240709	162100	8718440	3940	3940	3940	3940	0
170	20240709	162000	8718440	3940	3940	3940	3940	0
171	20240709	161900	8718440	3940	3940	3940	3940	0
172	20240709	161800	8718440	3940	3940	3940	3940	0
173	20240709	161700	8718440	3940	3940	3940	3940	0
174	20240709	161600	8718440	3940	3940	3940	3940	0
175	20240709	161500	8718440	3940	3940	3940	3940	0
176	20240709	161400	8718440	3940	3940	3940	3940	0
177	20240709	161300	8718440	3940	3940	3940	3940	0
178	20240709	161200	8718440	3940	3940	3940	3940	0
179	20240709	161100	8718440	3940	3940	3940	3940	0
180	20240709	161000	8718440	3940	3940	3940	3940	0
181	20240709	160900	8718440	3940	3940	3940	3940	0
182	20240709	160800	8718440	3940	3940	3940	3940	123
183	20240709	160700	8718440	3940	3940	3940	3940	0
184	20240709	160600	8718440	3940	3940	3940	3940	0
185	20240709	160500	8718440	3940	3940	3940	3940	0
186	20240709	160400	8718440	3940	3940	3940	3940	0
187	20240709	160300	8718440	3940	3940	3940	3940	0
188	20240709	160200	8718440	3940	3940	3940	3940	0
189	20240709	160100	8718440	3940	3940	3940	3940	0
190	20240709	160000	8718440	3940	3940	3940	3940	0
191	20240709	155900	8718440	3940	3940	3940	3940	0
192	20240709	155800	8718440	3940	3940	3940	3940	0
193	20240709	155700	8718440	3940	3940	3940	3940	0
194	20240709	155600	8718440	3940	3940	3940	3940	0
195	20240709	155500	8718440	3940	3940	3940	3940	0
196	20240709	155400	8718440	3940	3940	3940	3940	0
197	20240709	155300	8718440	3940	3940	3940	3940	0
198	20240709	155200	8718440	3940	3940	3940	3940	0
199	20240709	155100	8718440	3940	3940	3940	3940	0
200	20240709	155000	8718440	3940	3940	3940	3940	0
201	20240709	154900	8718440	3940	3940	3940	3940	0
202	20240709	154800	8718440	3940	3940	3940	3940	0
203	20240709	154700	8718440	3940	3940	3940	3940	0
204	20240709	154600	8718440	3940	3940	3940	3940	0
205	20240709	154500	8718440	3940	3940	3940	3940	0
206	20240709	154400	8718440	3940	3940	3940	3940	0
207	20240709	154300	8718440	3940	3940	3940	3940	0
208	20240709	154200	8718440	3940	3940	3940	3940	0
209	20240709	154100	8718440	3940	3940	3940	3940	0
210	20240709	154000	8718440	3940	3940	3940	3940	0
211	20240709	153900	8718440	3940	3940	3940	3940	0
212	20240709	153800	8718440	3940	3940	3940	3940	123
213	20240709	153700	8718440	3940	3940	3940	3940	0
214	20240709	153600	8718440	3940	3940	3940	3940	0
215	20240709	153500	8718440	3940	3940	3940	3940	0
216	20240709	153400	8718440	3940	3940	3940	3940	0
217	20240709	153300	8718440	3940	3940	3940	3940	0
218	20240709	153200	8718440	3940	3940	3940	3940	0
219	20240709	153100	8718440	3940	3940	3940	3940	0
220	20240709	153000	8718440	3940	3940	3940	3940	123
221	20240709	152900	8233820	3930	3930	3930	3930	0
222	20240709	152800	8233820	3930	3930	3930	3930	0
223	20240709	152700	8233820	3930	3930	3930	3930	0
224	20240709	152600	8233820	3930	3930	3930	3930	0
225	20240709	152500	8233820	3930	3930	3930	3930	0
226	20240709	152400	8233820	3930	3930	3930	3930	0
227	20240709	152300	8233820	3930	3930	3930	3930	0
228	20240709	152200	8233820	3930	3930	3930	3930	0
229	20240709	152100	8233820	3930	3930	3930	3930	0
230	20240709	152000	8233820	3930	3930	3930	3930	0
231	20240709	151900	8233820	3930	3930	3930	3930	0
232	20240709	151800	8233820	3930	3930	3930	3930	0
233	20240709	151700	8233820	3930	3930	3930	3930	0
234	20240709	151600	8233820	3930	3930	3930	3930	0
235	20240709	151500	8233820	3930	3930	3930	3930	0
236	20240709	151400	8233820	3930	3930	3930	3930	0
237	20240709	151300	8233820	3930	3930	3930	3930	0
238	20240709	151200	8233820	3930	3930	3930	3930	0
239	20240709	151100	8233820	3930	3930	3930	3930	0
240	20240709	151000	8233820	3930	3930	3930	3930	0
241	20240709	150900	8233820	3930	3930	3930	3930	0
242	20240709	150800	8233820	3930	3930	3930	3930	0
243	20240709	150700	8233820	3930	3930	3930	3930	0
244	20240709	150600	8233820	3930	3930	3930	3930	0
245	20240709	150500	8233820	3930	3930	3930	3930	0
246	20240709	150400	8233820	3930	3930	3930	3930	0
247	20240709	150300	8233820	3930	3930	3930	3930	0
248	20240709	150200	8233820	3930	3930	3930	3930	0
249	20240709	150100	8233820	3930	3930	3930	3930	0
250	20240709	150000	8233820	3930	3930	3930	3930	0
251	20240709	145900	8233820	3930	3930	3930	3930	0
252	20240709	145800	8233820	3930	3930	3930	3930	0
253	20240709	145700	8233820	3930	3930	3930	3930	0
254	20240709	145600	8233820	3930	3930	3930	3930	0
255	20240709	145500	8233820	3930	3930	3930	3930	0
256	20240709	145400	8233820	3930	3930	3930	3930	0
257	20240709	145300	8233820	3930	3930	3930	3930	0
258	20240709	145200	8233820	3930	3930	3930	3930	0
259	20240709	145100	8233820	3930	3930	3930	3930	0
260	20240709	145000	8233820	3930	3930	3930	3930	0
261	20240709	144900	8233820	3930	3930	3930	3930	0
262	20240709	144800	8233820	3930	3930	3930	3930	0
263	20240709	144700	8233820	3930	3930	3930	3930	0
264	20240709	144600	8233820	3930	3930	3930	3930	0
265	20240709	144500	8233820	3930	3930	3930	3930	0
266	20240709	144400	8233820	3930	3930	3930	3930	0
267	20240709	144300	8233820	3930	3930	3930	3930	0
268	20240709	144200	8233820	3930	3930	3930	3930	0
269	20240709	144100	8233820	3930	3930	3930	3930	0
270	20240709	144000	8233820	3930	3930	3930	3930	0
271	20240709	143900	8233820	3930	3930	3930	3930	0
272	20240709	143800	8233820	3930	3930	3930	3930	0
273	20240709	143700	8233820	3930	3930	3930	3930	0
274	20240709	143600	8233820	3930	3930	3930	3930	0
275	20240709	143500	8233820	3930	3930	3930	3930	0
276	20240709	143400	8233820	3930	3930	3930	3930	0
277	20240709	143300	8233820	3930	3930	3930	3930	0
278	20240709	143200	8233820	3930	3930	3930	3930	0
279	20240709	143100	8233820	3930	3930	3930	3930	0
280	20240709	143000	8233820	3930	3930	3930	3930	0
281	20240709	142900	8233820	3930	3930	3930	3930	0
282	20240709	142800	8233820	3930	3930	3930	3930	0
283	20240709	142700	8233820	3930	3930	3930	3930	0
284	20240709	142600	8233820	3930	3930	3930	3930	0
285	20240709	142500	8233820	3930	3930	3930	3930	0
286	20240709	142400	8233820	3930	3930	3930	3930	0
287	20240709	142300	8233820	3930	3930	3930	3930	0
288	20240709	142200	8233820	3930	3930	3930	3930	0
289	20240709	142100	8233820	3930	3930	3930	3930	0
290	20240709	142000	8233820	3930	3930	3930	3930	0
291	20240709	141900	8233820	3930	3930	3930	3930	0
292	20240709	141800	8233820	3930	3930	3930	3930	0
293	20240709	141700	8233820	3930	3930	3930	3930	0
294	20240709	141600	8233820	3930	3930	3930	3930	0
295	20240709	141500	8233820	3930	3930	3930	3930	0
296	20240709	141400	8233820	3930	3930	3930	3930	0
297	20240709	141300	8233820	3930	3930	3930	3930	0
298	20240709	141200	8233820	3930	3930	3930	3930	0
299	20240709	141100	8233820	3930	3930	3930	3930	0
300	20240709	141000	8233820	3930	3930	3930	3930	0
301	20240709	140900	8233820	3930	3930	3930	3930	0
302	20240709	140800	8233820	3930	3930	3930	3930	0
303	20240709	140700	8233820	3930	3930	3930	3930	0
304	20240709	140600	8233820	3930	3930	3930	3930	0
305	20240709	140500	8233820	3930	3930	3930	3930	0
306	20240709	140400	8233820	3930	3930	3930	3930	0
307	20240709	140300	8233820	3930	3930	3930	3930	0
308	20240709	140200	8233820	3930	3930	3930	3930	0
309	20240709	140100	8233820	3930	3930	3930	3930	0
310	20240709	140000	8233820	3930	3930	3930	3930	0
311	20240709	135900	8233820	3930	3930	3930	3930	0
312	20240709	135800	8233820	3930	3930	3930	3930	0
313	20240709	135700	8233820	3930	3930	3930	3930	0
314	20240709	135600	8233820	3930	3930	3930	3930	0
315	20240709	135500	8233820	3930	3930	3930	3930	0
316	20240709	135400	8233820	3930	3930	3930	3930	0
317	20240709	135300	8233820	3930	3930	3930	3930	0
318	20240709	135200	8233820	3930	3930	3930	3930	0
319	20240709	135100	8233820	3930	3930	3930	3930	0
320	20240709	135000	8233820	3930	3930	3930	3930	0
321	20240709	134900	8233820	3930	3930	3930	3930	0
322	20240709	134800	8233820	3930	3930	3930	3930	0
323	20240709	134700	8233820	3930	3930	3930	3930	0
324	20240709	134600	8233820	3930	3930	3930	3930	0
325	20240709	134500	8233820	3930	3930	3930	3930	0
326	20240709	134400	8233820	3930	3930	3930	3930	0
327	20240709	134300	8233820	3930	3930	3930	3930	0
328	20240709	134200	8233820	3930	3930	3930	3930	0
329	20240709	134100	8233820	3930	3930	3930	3930	0
330	20240709	134000	8233820	3930	3930	3930	3930	0
331	20240709	133900	8233820	3930	3930	3930	3930	0
332	20240709	133800	8233820	3930	3930	3930	3930	0
333	20240709	133700	8233820	3930	3930	3930	3930	0
334	20240709	133600	8233820	3930	3930	3930	3930	0
335	20240709	133500	8233820	3930	3930	3930	3930	0
336	20240709	133400	8233820	3930	3930	3930	3930	0
337	20240709	133300	8233820	3930	3930	3930	3930	0
338	20240709	133200	8233820	3930	3930	3930	3930	0
339	20240709	133100	8233820	3930	3930	3930	3930	0
340	20240709	133000	8233820	3930	3930	3930	3930	0
341	20240709	132900	8233820	3930	3930	3930	3930	0
342	20240709	132800	8233820	3930	3930	3930	3930	1
343	20240709	132700	8229890	3905	3905	3905	3905	0
344	20240709	132600	8229890	3905	3905	3905	3905	0
345	20240709	132500	8229890	3905	3905	3905	3905	0
346	20240709	132400	8229890	3905	3905	3905	3905	0
347	20240709	132300	8229890	3905	3905	3905	3905	0
348	20240709	132200	8229890	3905	3905	3905	3905	0
349	20240709	132100	8229890	3905	3905	3905	3905	0
350	20240709	132000	8229890	3905	3905	3905	3905	0
351	20240709	131900	8229890	3905	3910	3910	3905	20
352	20240709	131800	8151730	3905	3905	3905	3905	0
353	20240709	131700	8151730	3905	3905	3905	3905	0
354	20240709	131600	8151730	3905	3905	3905	3905	0
355	20240709	131500	8151730	3905	3905	3905	3905	0
356	20240709	131400	8151730	3905	3905	3905	3905	0
357	20240709	131300	8151730	3905	3905	3905	3905	0
358	20240709	131200	8151730	3905	3905	3905	3905	0
359	20240709	131100	8151730	3905	3905	3905	3905	0
360	20240709	131000	8151730	3905	3905	3905	3905	0
361	20240709	130900	8151730	3905	3905	3905	3905	0
362	20240709	130800	8151730	3905	3905	3905	3905	0
363	20240709	130700	8151730	3905	3905	3905	3905	0
364	20240709	130600	8151730	3905	3905	3905	3905	0
365	20240709	130500	8151730	3905	3905	3905	3905	0
366	20240709	130400	8151730	3905	3905	3905	3905	0
367	20240709	130300	8151730	3905	3905	3905	3905	0
368	20240709	130200	8151730	3905	3905	3905	3905	0
369	20240709	130100	8151730	3905	3905	3905	3905	0
370	20240709	130000	8151730	3905	3905	3905	3905	0
371	20240709	125900	8151730	3905	3905	3905	3905	0
372	20240709	125800	8151730	3905	3905	3905	3905	0
373	20240709	125700	8151730	3905	3905	3905	3905	21
374	20240709	125600	8069725	3915	3915	3915	3915	0
375	20240709	125500	8069725	3915	3915	3915	3915	0
376	20240709	125400	8069725	3915	3915	3915	3915	0
377	20240709	125300	8069725	3915	3915	3915	3915	5
378	20240709	125200	8050150	3900	3900	3900	3900	0
379	20240709	125100	8050150	3900	3900	3900	3900	0
380	20240709	125000	8050150	3900	3900	3900	3900	0
381	20240709	124900	8050150	3900	3900	3900	3900	0
382	20240709	124800	8050150	3900	3900	3900	3900	0
383	20240709	124700	8050150	3900	3900	3900	3900	0
384	20240709	124600	8050150	3900	3900	3900	3900	0
385	20240709	124500	8050150	3900	3900	3900	3900	0
386	20240709	124400	8050150	3900	3900	3900	3900	0
387	20240709	124300	8050150	3900	3900	3900	3900	0
388	20240709	124200	8050150	3900	3900	3900	3900	0
389	20240709	124100	8050150	3900	3900	3900	3900	0
390	20240709	124000	8050150	3900	3900	3900	3900	0
391	20240709	123900	8050150	3900	3900	3900	3900	0
392	20240709	123800	8050150	3900	3900	3900	3900	0
393	20240709	123700	8050150	3900	3900	3900	3900	0
394	20240709	123600	8050150	3900	3900	3900	3900	0
395	20240709	123500	8050150	3900	3900	3900	3900	0
396	20240709	123400	8050150	3900	3900	3900	3900	0
397	20240709	123300	8050150	3900	3900	3900	3900	0
398	20240709	123200	8050150	3900	3900	3900	3900	0
399	20240709	123100	8050150	3900	3900	3900	3900	0
400	20240709	123000	8050150	3900	3900	3900	3900	0
401	20240709	122900	8050150	3900	3900	3900	3900	0
402	20240709	122800	8050150	3900	3900	3900	3900	0
403	20240709	122700	8050150	3900	3900	3900	3900	0
404	20240709	122600	8050150	3900	3900	3900	3900	0
405	20240709	122500	8050150	3900	3900	3900	3900	0
406	20240709	122400	8050150	3900	3900	3900	3900	0
407	20240709	122300	8050150	3900	3900	3900	3900	0
408	20240709	122200	8050150	3900	3900	3900	3900	0
409	20240709	122100	8050150	3900	3900	3900	3900	0
410	20240709	122000	8050150	3900	3900	3900	3900	0
411	20240709	121900	8050150	3900	3900	3900	3900	0
412	20240709	121800	8050150	3900	3900	3900	3900	0
413	20240709	121700	8050150	3900	3900	3900	3900	0
414	20240709	121600	8050150	3900	3900	3900	3900	0
415	20240709	121500	8050150	3900	3900	3900	3900	0
416	20240709	121400	8050150	3900	3900	3900	3900	0
417	20240709	121300	8050150	3900	3900	3900	3900	0
418	20240709	121200	8050150	3900	3900	3900	3900	0
419	20240709	121100	8050150	3900	3900	3900	3900	0
420	20240709	121000	8050150	3900	3900	3900	3900	0
421	20240709	120900	8050150	3900	3900	3900	3900	0
422	20240709	120800	8050150	3900	3900	3900	3900	0
423	20240709	120700	8050150	3900	3900	3900	3900	0
424	20240709	120600	8050150	3900	3900	3900	3900	0
425	20240709	120500	8050150	3900	3900	3900	3900	0
426	20240709	120400	8050150	3900	3900	3900	3900	0
427	20240709	120300	8050150	3900	3900	3900	3900	0
428	20240709	120200	8050150	3900	3900	3900	3900	0
429	20240709	120100	8050150	3900	3900	3900	3900	0
430	20240709	120000	8050150	3900	3900	3900	3900	0
431	20240709	115900	8050150	3900	3900	3900	3900	0
432	20240709	115800	8050150	3900	3900	3900	3900	0
433	20240709	115700	8050150	3900	3900	3900	3900	0
434	20240709	115600	8050150	3900	3900	3900	3900	0
435	20240709	115500	8050150	3900	3900	3900	3900	0
436	20240709	115400	8050150	3900	3900	3900	3900	0
437	20240709	115300	8050150	3900	3900	3900	3900	0
438	20240709	115200	8050150	3900	3900	3900	3900	0
439	20240709	115100	8050150	3900	3900	3900	3900	0
440	20240709	115000	8050150	3900	3900	3900	3900	0
441	20240709	114900	8050150	3900	3900	3900	3900	0
442	20240709	114800	8050150	3900	3900	3900	3900	0
443	20240709	114700	8050150	3900	3900	3900	3900	1
444	20240709	114600	8046250	3930	3930	3930	3930	0
445	20240709	114500	8046250	3930	3930	3930	3930	0
446	20240709	114400	8046250	3930	3930	3930	3930	0
447	20240709	114300	8046250	3930	3930	3930	3930	0
448	20240709	114200	8046250	3930	3930	3930	3930	0
449	20240709	114100	8046250	3930	3930	3930	3930	0
450	20240709	114000	8046250	3930	3930	3930	3930	0
451	20240709	113900	8046250	3930	3930	3930	3930	0
452	20240709	113800	8046250	3930	3930	3930	3930	0
453	20240709	113700	8046250	3930	3930	3930	3930	0
454	20240709	113600	8046250	3930	3930	3930	3930	0
455	20240709	113500	8046250	3930	3930	3930	3930	0
456	20240709	113400	8046250	3930	3930	3930	3930	0
457	20240709	113300	8046250	3930	3930	3930	3930	0
458	20240709	113200	8046250	3930	3930	3930	3930	0
459	20240709	113100	8046250	3930	3930	3930	3930	0
460	20240709	113000	8046250	3930	3930	3930	3930	0
461	20240709	112900	8046250	3930	3930	3930	3930	0
462	20240709	112800	8046250	3930	3930	3930	3930	0
463	20240709	112700	8046250	3930	3930	3930	3930	0
464	20240709	112600	8046250	3930	3930	3930	3930	0
465	20240709	112500	8046250	3930	3930	3930	3930	5
466	20240709	112400	8026600	3935	3935	3935	3935	0
467	20240709	112300	8026600	3935	3935	3935	3935	0
468	20240709	112200	8026600	3935	3935	3935	3935	0
469	20240709	112100	8026600	3935	3935	3935	3935	0
470	20240709	112000	8026600	3935	3935	3935	3935	0
471	20240709	111900	8026600	3935	3935	3935	3935	0
472	20240709	111800	8026600	3935	3935	3935	3935	0
473	20240709	111700	8026600	3935	3935	3935	3935	0
474	20240709	111600	8026600	3935	3935	3935	3935	0
475	20240709	111500	8026600	3935	3935	3935	3935	0
476	20240709	111400	8026600	3935	3935	3935	3935	0
477	20240709	111300	8026600	3935	3935	3935	3935	0
478	20240709	111200	8026600	3935	3935	3935	3935	0
479	20240709	111100	8026600	3935	3935	3935	3935	0
480	20240709	111000	8026600	3935	3935	3935	3935	0
481	20240709	110900	8026600	3935	3935	3935	3935	0
482	20240709	110800	8026600	3935	3935	3935	3935	1
483	20240709	110700	8022665	3935	3935	3935	3935	0
484	20240709	110600	8022665	3935	3935	3935	3935	0
485	20240709	110500	8022665	3935	3935	3935	3935	0
486	20240709	110400	8022665	3935	3935	3935	3935	0
487	20240709	110300	8022665	3935	3935	3935	3935	0
488	20240709	110200	8022665	3935	3935	3935	3935	0
489	20240709	110100	8022665	3935	3935	3935	3935	0
490	20240709	110000	8022665	3935	3935	3935	3935	0
491	20240709	105900	8022665	3935	3935	3935	3935	0
492	20240709	105800	8022665	3935	3935	3935	3935	0
493	20240709	105700	8022665	3935	3935	3935	3935	0
494	20240709	105600	8022665	3935	3915	3935	3915	422
495	20240709	105500	6365560	3895	3895	3895	3895	0
496	20240709	105400	6365560	3895	3895	3895	3895	0
497	20240709	105300	6365560	3895	3895	3895	3895	0
498	20240709	105200	6365560	3895	3895	3895	3895	0
499	20240709	105100	6365560	3895	3895	3895	3895	0
500	20240709	105000	6365560	3895	3895	3895	3895	0
501	20240709	104900	6365560	3895	3895	3895	3895	0
502	20240709	104800	6365560	3895	3895	3895	3895	0
503	20240709	104700	6365560	3895	3895	3895	3895	0
504	20240709	104600	6365560	3895	3895	3895	3895	0
505	20240709	104500	6365560	3895	3895	3895	3895	0
506	20240709	104400	6365560	3895	3895	3895	3895	0
507	20240709	104300	6365560	3895	3895	3895	3895	0
508	20240709	104200	6365560	3895	3895	3895	3895	0
509	20240709	104100	6365560	3895	3895	3895	3895	0
510	20240709	104000	6365560	3895	3895	3895	3895	0
511	20240709	103900	6365560	3895	3895	3895	3895	0
512	20240709	103800	6365560	3895	3895	3895	3895	0
513	20240709	103700	6365560	3895	3895	3895	3895	0
514	20240709	103600	6365560	3895	3895	3895	3895	2
515	20240709	103500	6357770	3895	3895	3895	3895	0
516	20240709	103400	6357770	3895	3895	3895	3895	0
517	20240709	103300	6357770	3895	3895	3895	3895	0
518	20240709	103200	6357770	3895	3895	3895	3895	0
519	20240709	103100	6357770	3895	3895	3895	3895	0
520	20240709	103000	6357770	3895	3895	3895	3895	0
521	20240709	102900	6357770	3895	3895	3895	3895	0
522	20240709	102800	6357770	3895	3895	3895	3895	0
523	20240709	102700	6357770	3895	3895	3895	3895	0
524	20240709	102600	6357770	3895	3895	3895	3895	0
525	20240709	102500	6357770	3895	3895	3895	3895	0
526	20240709	102400	6357770	3895	3895	3895	3895	0
527	20240709	102300	6357770	3895	3895	3895	3895	0
528	20240709	102200	6357770	3895	3895	3895	3895	0
529	20240709	102100	6357770	3895	3895	3895	3895	0
530	20240709	102000	6357770	3895	3895	3895	3895	0
531	20240709	101900	6357770	3895	3895	3895	3895	0
532	20240709	101800	6357770	3895	3895	3895	3895	0
533	20240709	101700	6357770	3895	3895	3895	3895	0
534	20240709	101600	6357770	3895	3895	3895	3895	0
535	20240709	101500	6357770	3895	3895	3895	3895	0
536	20240709	101400	6357770	3895	3895	3895	3895	0
537	20240709	101300	6357770	3895	3895	3895	3895	0
538	20240709	101200	6357770	3895	3895	3895	3895	0
539	20240709	101100	6357770	3895	3895	3895	3895	0
540	20240709	101000	6357770	3895	3895	3895	3895	0
541	20240709	100900	6357770	3895	3895	3895	3895	0
542	20240709	100800	6357770	3895	3895	3895	3895	0
543	20240709	100700	6357770	3895	3895	3895	3895	0
544	20240709	100600	6357770	3895	3895	3895	3895	0
545	20240709	100500	6357770	3895	3895	3895	3895	0
546	20240709	100400	6357770	3895	3895	3895	3895	0
547	20240709	100300	6357770	3895	3895	3895	3895	0
548	20240709	100200	6357770	3895	3895	3895	3895	0
549	20240709	100100	6357770	3895	3895	3895	3895	0
550	20240709	100000	6357770	3895	3895	3895	3895	0
551	20240709	095900	6357770	3895	3895	3895	3895	0
552	20240709	095800	6357770	3895	3895	3895	3895	0
553	20240709	095700	6357770	3895	3895	3895	3895	0
554	20240709	095600	6357770	3895	3895	3895	3895	0
555	20240709	095500	6357770	3895	3895	3895	3895	0
556	20240709	095400	6357770	3895	3895	3895	3895	0
557	20240709	095300	6357770	3895	3895	3895	3895	0
558	20240709	095200	6357770	3895	3895	3895	3895	0
559	20240709	095100	6357770	3895	3895	3895	3895	0
560	20240709	095000	6357770	3895	3895	3895	3895	0
561	20240709	094900	6357770	3895	3895	3895	3895	0
562	20240709	094800	6357770	3895	3895	3895	3895	0
563	20240709	094700	6357770	3895	3895	3895	3895	0
564	20240709	094600	6357770	3895	3895	3895	3895	0
565	20240709	094500	6357770	3895	3895	3895	3895	0
566	20240709	094400	6357770	3895	3895	3895	3895	0
567	20240709	094300	6357770	3895	3895	3895	3895	0
568	20240709	094200	6357770	3895	3895	3895	3895	0
569	20240709	094100	6357770	3895	3895	3895	3895	0
570	20240709	094000	6357770	3895	3895	3895	3895	0
571	20240709	093900	6357770	3895	3895	3895	3895	0
572	20240709	093800	6357770	3895	3895	3895	3895	0
573	20240709	093700	6357770	3895	3900	3900	3895	686
574	20240709	093600	3684310	3905	3905	3905	3905	200
575	20240709	093500	2903310	3915	3915	3915	3915	0
576	20240709	093400	2903310	3915	3915	3915	3915	0
577	20240709	093300	2903310	3915	3915	3915	3915	0
578	20240709	093200	2903310	3915	3915	3915	3915	0
579	20240709	093100	2903310	3915	3915	3915	3915	0
580	20240709	093000	2903310	3915	3915	3915	3915	0
581	20240709	092900	2903310	3915	3915	3915	3915	81
582	20240709	092800	2586195	3910	3910	3910	3910	0
583	20240709	092700	2586195	3910	3910	3910	3910	0
584	20240709	092600	2586195	3910	3910	3910	3910	0
585	20240709	092500	2586195	3910	3910	3910	3910	16
586	20240709	092400	2523635	3910	3910	3910	3910	0
587	20240709	092300	2523635	3910	3910	3910	3910	34
588	20240709	092200	2390695	3910	3910	3910	3910	0
589	20240709	092100	2390695	3910	3910	3910	3910	0
590	20240709	092000	2390695	3910	3910	3910	3910	102
591	20240709	091900	1991875	3905	3905	3905	3905	0
592	20240709	091800	1991875	3905	3905	3905	3905	102
593	20240709	091700	1593565	3900	3900	3900	3900	0
594	20240709	091600	1593565	3900	3900	3900	3900	0
595	20240709	091500	1593565	3900	3900	3900	3900	0
596	20240709	091400	1593565	3900	3900	3900	3900	0
597	20240709	091300	1593565	3900	3900	3900	3900	0
598	20240709	091200	1593565	3900	3900	3900	3900	0
599	20240709	091100	1593565	3900	3900	3900	3900	0
600	20240709	091000	1593565	3900	3900	3900	3900	0
601	20240709	090900	1593565	3900	3900	3900	3900	0
602	20240709	090800	1593565	3900	3900	3900	3900	0
603	20240709	090700	1593565	3900	3900	3900	3900	0
604	20240709	090600	1593565	3900	3900	3900	3900	0
605	20240709	090500	1593565	3900	3900	3900	3900	0
606	20240709	090400	1593565	3900	3900	3900	3900	102
607	20240709	090300	1195765	3895	3895	3895	3895	0
608	20240709	090200	1195765	3895	3895	3895	3895	0
609	20240709	090100	1195765	3895	3895	3895	3895	0
610	20240709	090000	1195765	3895	3895	3895	3895	294